Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1973-05-08 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1994
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1994-12-30 | $6.44 | $6.91 | 1,078,000 | — | — |
| 1994-12-29 | $6.44 | $6.91 | 1,705,600 | — | — |
| 1994-12-28 | $6.44 | $6.91 | 766,000 | — | — |
| 1994-12-27 | $6.53 | $7.01 | 1,083,200 | — | — |
| 1994-12-23 | $6.47 | $6.95 | 677,600 | — | — |
| 1994-12-22 | $6.53 | $7.01 | 2,058,400 | — | — |
| 1994-12-21 | $6.66 | $7.15 | 1,475,600 | — | — |
| 1994-12-20 | $6.63 | $7.11 | 1,185,200 | — | — |
| 1994-12-19 | $6.72 | $7.21 | 1,639,600 | — | — |
| 1994-12-16 | $6.78 | $7.28 | 2,108,000 | — | — |
| 1994-12-15 | $6.75 | $7.25 | 1,352,800 | — | — |
| 1994-12-14 | $6.66 | $7.15 | 3,195,600 | — | — |
| 1994-12-13 | $6.50 | $6.98 | 1,291,200 | — | — |
| 1994-12-12 | $6.38 | $6.85 | 1,526,800 | — | — |
| 1994-12-09 | $6.38 | $6.85 | 1,232,000 | — | — |
| 1994-12-08 | $6.41 | $6.88 | 701,200 | — | — |
| 1994-12-07 | $6.34 | $6.81 | 1,219,200 | — | — |
| 1994-12-06 | $6.34 | $6.81 | 1,481,200 | — | — |
| 1994-12-05 | $6.38 | $6.85 | 830,400 | — | — |
| 1994-12-02 | $6.53 | $7.01 | 796,800 | — | — |
| 1994-12-01 | $6.28 | $6.74 | 821,600 | — | — |
| 1994-11-30 | $6.44 | $6.91 | 1,116,000 | — | — |
| 1994-11-29 | $6.47 | $6.95 | 782,400 | — | — |
| 1994-11-28 | $6.59 | $7.08 | 1,572,400 | — | — |
| 1994-11-25 | $6.38 | $6.85 | 190,800 | — | — |
| 1994-11-23 | $6.44 | $6.91 | 2,034,400 | — | — |
| 1994-11-22 | $6.41 | $6.88 | 1,016,000 | — | — |
| 1994-11-21 | $6.63 | $7.11 | 960,400 | — | — |
| 1994-11-18 | $6.63 | $7.11 | 1,704,400 | — | — |
| 1994-11-17 | $6.69 | $7.18 | 1,296,400 | — | — |
| 1994-11-16 | $6.63 | $7.11 | 1,238,800 | — | — |
| 1994-11-15 | $6.75 | $7.25 | 2,084,000 | — | — |
| 1994-11-14 | $6.78 | $7.28 | 3,224,400 | — | — |
| 1994-11-11 | $6.63 | $7.11 | 628,000 | — | — |
| 1994-11-10 | $6.50 | $6.98 | 1,305,200 | — | — |
| 1994-11-09 | $6.34 | $6.81 | 1,701,600 | — | — |
| 1994-11-08 | $6.47 | $6.95 | 1,825,200 | — | — |
| 1994-11-07 | $6.38 | $6.85 | 1,818,400 | — | — |
| 1994-11-04 | $6.16 | $6.61 | 2,272,400 | — | — |
| 1994-11-03 | $6.06 | $6.51 | 1,148,800 | — | — |
| 1994-11-02 | $6.06 | $6.51 | 2,424,000 | — | — |
| 1994-11-01 | $6.16 | $6.61 | 1,582,400 | — | — |
| 1994-10-31 | $6.22 | $6.68 | 2,280,800 | — | — |
| 1994-10-28 | $6.19 | $6.64 | 820,000 | — | — |
| 1994-10-27 | $6.03 | $6.48 | 717,600 | — | — |
| 1994-10-26 | $5.94 | $6.38 | 830,000 | — | — |
| 1994-10-25 | $6.06 | $6.51 | 904,000 | — | — |
| 1994-10-24 | $6.03 | $6.48 | 1,838,800 | — | — |
| 1994-10-21 | $5.91 | $6.32 | 1,744,400 | — | — |
| 1994-10-20 | $6.00 | $6.42 | 3,073,600 | — | — |
| 1994-10-19 | $6.19 | $6.62 | 2,196,000 | — | — |
| 1994-10-18 | $6.13 | $6.55 | 2,010,400 | — | — |
| 1994-10-17 | $6.19 | $6.62 | 326,800 | — | — |
| 1994-10-14 | $6.19 | $6.62 | 916,800 | — | — |
| 1994-10-13 | $6.25 | $6.69 | 689,200 | — | — |
| 1994-10-12 | $6.22 | $6.65 | 826,000 | — | — |
| 1994-10-11 | $6.28 | $6.72 | 2,728,000 | — | — |
| 1994-10-10 | $6.28 | $6.72 | 588,800 | — | — |
| 1994-10-07 | $6.22 | $6.65 | 556,800 | — | — |
| 1994-10-06 | $6.31 | $6.75 | 404,400 | — | — |
| 1994-10-05 | $6.38 | $6.82 | 1,365,200 | — | — |
| 1994-10-04 | $6.34 | $6.79 | 1,522,800 | — | — |
| 1994-10-03 | $6.41 | $6.85 | 1,732,000 | — | — |
| 1994-09-30 | $6.34 | $6.79 | 857,600 | — | — |
| 1994-09-29 | $6.28 | $6.72 | 908,800 | — | — |
| 1994-09-28 | $6.31 | $6.75 | 1,163,600 | — | — |
| 1994-09-27 | $6.22 | $6.65 | 1,018,000 | — | — |
| 1994-09-26 | $6.34 | $6.79 | 310,800 | — | — |
| 1994-09-23 | $6.28 | $6.72 | 1,217,200 | — | — |
| 1994-09-22 | $6.25 | $6.69 | 2,033,600 | — | — |
| 1994-09-21 | $6.31 | $6.75 | 1,320,400 | — | — |
| 1994-09-20 | $6.56 | $7.02 | 1,744,000 | — | — |
| 1994-09-19 | $6.53 | $6.99 | 821,200 | — | — |
| 1994-09-16 | $6.44 | $6.89 | 2,114,400 | — | — |
| 1994-09-15 | $6.50 | $6.95 | 1,177,200 | — | — |
| 1994-09-14 | $6.50 | $6.95 | 916,400 | — | — |
| 1994-09-13 | $6.44 | $6.89 | 1,097,200 | — | — |
| 1994-09-12 | $6.44 | $6.89 | 3,068,400 | — | — |
| 1994-09-09 | $6.38 | $6.82 | 950,400 | — | — |
| 1994-09-08 | $6.41 | $6.85 | 380,000 | — | — |
| 1994-09-07 | $6.38 | $6.82 | 854,800 | — | — |
| 1994-09-06 | $6.34 | $6.79 | 962,400 | — | — |
| 1994-09-02 | $6.31 | $6.75 | 516,000 | — | — |
| 1994-09-01 | $6.38 | $6.82 | 549,600 | — | — |
| 1994-08-31 | $6.34 | $6.79 | 1,104,800 | — | — |
| 1994-08-30 | $6.44 | $6.89 | 746,400 | — | — |
| 1994-08-29 | $6.41 | $6.85 | 584,000 | — | — |
| 1994-08-26 | $6.34 | $6.79 | 736,800 | — | — |
| 1994-08-25 | $6.25 | $6.69 | 1,816,800 | — | — |
| 1994-08-24 | $6.25 | $6.69 | 1,212,800 | — | — |
| 1994-08-23 | $6.22 | $6.65 | 810,000 | — | — |
| 1994-08-22 | $6.19 | $6.62 | 751,200 | — | — |
| 1994-08-19 | $6.25 | $6.69 | 1,505,600 | — | — |
| 1994-08-18 | $6.22 | $6.65 | 1,690,400 | — | — |
| 1994-08-17 | $6.38 | $6.82 | 1,194,400 | — | — |
| 1994-08-16 | $6.34 | $6.79 | 996,400 | — | — |
| 1994-08-15 | $6.34 | $6.79 | 868,000 | — | — |
| 1994-08-12 | $6.41 | $6.85 | 1,169,600 | — | — |
| 1994-08-11 | $6.25 | $6.69 | 2,493,200 | — | — |
| 1994-08-10 | $6.25 | $6.69 | 3,433,200 | — | — |
| 1994-08-09 | $6.13 | $6.55 | 2,376,800 | — | — |
| 1994-08-08 | $6.16 | $6.59 | 3,120,400 | — | — |
| 1994-08-05 | $6.03 | $6.45 | 4,981,200 | — | — |
| 1994-08-04 | $5.78 | $6.18 | 3,539,600 | — | — |
| 1994-08-03 | $6.03 | $6.45 | 1,574,000 | — | — |
| 1994-08-02 | $6.06 | $6.48 | 1,382,000 | — | — |
| 1994-08-01 | $6.06 | $6.48 | 2,870,400 | — | — |
| 1994-07-29 | $5.91 | $6.32 | 1,639,600 | — | — |
| 1994-07-28 | $5.66 | $6.05 | 736,800 | — | — |
| 1994-07-27 | $5.56 | $5.95 | 1,976,400 | — | — |
| 1994-07-26 | $5.47 | $5.85 | 2,767,200 | — | — |
| 1994-07-25 | $5.47 | $5.85 | 2,812,800 | — | — |
| 1994-07-22 | $5.31 | $5.66 | 2,518,400 | — | — |
| 1994-07-21 | $5.63 | $5.99 | 655,600 | — | — |
| 1994-07-20 | $5.75 | $6.12 | 734,800 | — | — |
| 1994-07-19 | $5.75 | $6.12 | 1,538,800 | — | — |
| 1994-07-18 | $5.63 | $5.99 | 1,594,000 | — | — |
| 1994-07-15 | $5.63 | $5.99 | 1,561,200 | — | — |
| 1994-07-14 | $5.66 | $6.02 | 1,010,800 | — | — |
| 1994-07-13 | $5.66 | $6.02 | 844,400 | — | — |
| 1994-07-12 | $5.72 | $6.09 | 437,600 | — | — |
| 1994-07-11 | $5.78 | $6.16 | 536,800 | — | — |
| 1994-07-08 | $5.91 | $6.29 | 719,200 | — | — |
| 1994-07-07 | $5.84 | $6.22 | 654,000 | — | — |
| 1994-07-06 | $5.88 | $6.26 | 631,600 | — | — |
| 1994-07-05 | $5.78 | $6.16 | 1,148,000 | — | — |
| 1994-07-01 | $5.81 | $6.19 | 1,421,200 | — | — |
| 1994-06-30 | $5.66 | $6.02 | 758,000 | — | — |
| 1994-06-29 | $5.84 | $6.22 | 1,506,000 | — | — |
| 1994-06-28 | $5.81 | $6.19 | 1,936,400 | — | — |
| 1994-06-27 | $6.03 | $6.42 | 1,830,800 | — | — |
| 1994-06-24 | $5.72 | $6.09 | 2,035,600 | — | — |
| 1994-06-23 | $6.00 | $6.39 | 1,445,200 | — | — |
| 1994-06-22 | $6.09 | $6.49 | 2,259,600 | — | — |
| 1994-06-21 | $5.91 | $6.29 | 2,380,000 | — | — |
| 1994-06-20 | $6.03 | $6.42 | 1,646,000 | — | — |
| 1994-06-17 | $6.06 | $6.46 | 3,114,000 | — | — |
| 1994-06-16 | $5.94 | $6.32 | 2,935,600 | — | — |
| 1994-06-15 | $5.91 | $6.29 | 7,159,200 | — | — |
| 1994-06-14 | $6.13 | $6.52 | 3,548,000 | — | — |
| 1994-06-13 | $6.25 | $6.66 | 1,451,600 | — | — |
| 1994-06-10 | $6.31 | $6.72 | 1,535,200 | — | — |
| 1994-06-09 | $6.44 | $6.86 | 1,202,400 | — | — |
| 1994-06-08 | $6.44 | $6.86 | 477,600 | — | — |
| 1994-06-07 | $6.38 | $6.79 | 1,006,800 | — | — |
| 1994-06-06 | $6.41 | $6.82 | 1,614,800 | — | — |
| 1994-06-03 | $6.38 | $6.79 | 1,694,000 | — | — |
| 1994-06-02 | $6.28 | $6.69 | 1,509,200 | — | — |
| 1994-06-01 | $6.41 | $6.82 | 590,000 | — | — |
| 1994-05-31 | $6.47 | $6.89 | 706,000 | — | — |
| 1994-05-27 | $6.50 | $6.92 | 704,800 | — | — |
| 1994-05-26 | $6.56 | $6.99 | 1,159,200 | — | — |
| 1994-05-25 | $6.50 | $6.92 | 877,600 | — | — |
| 1994-05-24 | $6.47 | $6.89 | 1,503,200 | — | — |
| 1994-05-23 | $6.31 | $6.72 | 2,348,800 | — | — |
| 1994-05-20 | $6.34 | $6.76 | 1,547,600 | — | — |
| 1994-05-19 | $6.38 | $6.79 | 1,312,000 | — | — |
| 1994-05-18 | $6.38 | $6.79 | 1,708,400 | — | — |
| 1994-05-17 | $6.25 | $6.66 | 921,600 | — | — |
| 1994-05-16 | $6.13 | $6.52 | 1,088,000 | — | — |
| 1994-05-13 | $6.16 | $6.56 | 871,600 | — | — |
| 1994-05-12 | $6.16 | $6.56 | 501,600 | — | — |
| 1994-05-11 | $6.22 | $6.62 | 1,444,000 | — | — |
| 1994-05-10 | $6.31 | $6.72 | 1,074,800 | — | — |
| 1994-05-09 | $6.09 | $6.49 | 1,096,000 | — | — |
| 1994-05-06 | $6.28 | $6.69 | 1,245,600 | — | — |
| 1994-05-05 | $6.31 | $6.72 | 2,741,200 | — | — |
| 1994-05-04 | $6.38 | $6.79 | 1,742,000 | — | — |
| 1994-05-03 | $6.41 | $6.82 | 805,200 | — | — |
| 1994-05-02 | $6.34 | $6.76 | 3,611,600 | — | — |
| 1994-04-29 | $6.50 | $6.92 | 1,558,000 | — | — |
| 1994-04-28 | $6.47 | $6.89 | 1,784,800 | — | — |
| 1994-04-26 | $6.47 | $6.89 | 919,600 | — | — |
| 1994-04-25 | $6.59 | $7.02 | 1,069,600 | — | — |
| 1994-04-22 | $6.50 | $6.90 | 2,392,400 | — | — |
| 1994-04-21 | $6.44 | $6.83 | 2,693,200 | — | — |
| 1994-04-20 | $6.13 | $6.50 | 2,273,600 | — | — |
| 1994-04-19 | $6.22 | $6.60 | 928,000 | — | — |
| 1994-04-18 | $6.19 | $6.57 | 1,031,600 | — | — |
| 1994-04-15 | $6.13 | $6.50 | 1,018,000 | — | — |
| 1994-04-14 | $6.38 | $6.77 | 666,400 | — | — |
| 1994-04-13 | $6.34 | $6.73 | 832,400 | — | — |
| 1994-04-12 | $6.34 | $6.73 | 811,600 | — | — |
| 1994-04-11 | $6.31 | $6.70 | 1,667,600 | — | — |
| 1994-04-08 | $6.31 | $6.70 | 1,186,400 | — | — |
| 1994-04-07 | $6.50 | $6.90 | 632,000 | — | — |
| 1994-04-06 | $6.44 | $6.83 | 1,334,800 | — | — |
| 1994-04-05 | $6.53 | $6.93 | 3,240,000 | — | — |
| 1994-04-04 | $6.34 | $6.73 | 2,104,400 | — | — |
| 1994-03-31 | $6.41 | $6.80 | 2,350,800 | — | — |
| 1994-03-30 | $6.44 | $6.83 | 1,644,000 | — | — |
| 1994-03-29 | $6.50 | $6.90 | 3,674,000 | — | — |
| 1994-03-28 | $6.53 | $6.93 | 1,601,200 | — | — |
| 1994-03-25 | $6.53 | $6.93 | 1,520,000 | — | — |
| 1994-03-24 | $6.50 | $6.90 | 1,737,200 | — | — |
| 1994-03-23 | $6.56 | $6.97 | 1,250,400 | — | — |
| 1994-03-22 | $6.63 | $7.03 | 785,200 | — | — |
| 1994-03-21 | $6.78 | $7.20 | 1,279,200 | — | — |
| 1994-03-18 | $6.81 | $7.23 | 2,575,200 | — | — |
| 1994-03-17 | $6.72 | $7.13 | 697,600 | — | — |
| 1994-03-16 | $6.72 | $7.13 | 1,018,400 | — | — |
| 1994-03-15 | $6.72 | $7.13 | 1,153,600 | — | — |
| 1994-03-14 | $6.66 | $7.07 | 867,200 | — | — |
| 1994-03-11 | $6.63 | $7.03 | 2,021,600 | — | — |
| 1994-03-10 | $6.75 | $7.16 | 791,200 | — | — |
| 1994-03-09 | $6.81 | $7.23 | 1,379,200 | — | — |
| 1994-03-08 | $6.75 | $7.16 | 1,019,200 | — | — |
| 1994-03-07 | $6.84 | $7.26 | 1,195,200 | — | — |
| 1994-03-04 | $6.91 | $7.33 | 964,800 | — | — |
| 1994-03-03 | $6.75 | $7.16 | 952,800 | — | — |
| 1994-03-02 | $6.78 | $7.20 | 986,000 | — | — |
| 1994-03-01 | $6.72 | $7.13 | 1,423,600 | — | — |
| 1994-02-28 | $6.78 | $7.20 | 970,400 | — | — |
| 1994-02-25 | $6.94 | $7.36 | 701,200 | — | — |
| 1994-02-24 | $6.84 | $7.26 | 938,400 | — | — |
| 1994-02-23 | $6.97 | $7.40 | 779,600 | — | — |
| 1994-02-22 | $7.06 | $7.50 | 1,158,000 | — | — |
| 1994-02-18 | $7.03 | $7.46 | 1,412,000 | — | — |
| 1994-02-17 | $6.78 | $7.20 | 760,000 | — | — |
| 1994-02-16 | $6.91 | $7.33 | 872,400 | — | — |
| 1994-02-15 | $6.78 | $7.20 | 1,482,800 | — | — |
| 1994-02-14 | $6.78 | $7.20 | 2,034,000 | — | — |
| 1994-02-11 | $6.81 | $7.23 | 1,355,200 | — | — |
| 1994-02-10 | $6.75 | $7.16 | 4,865,600 | — | — |
| 1994-02-09 | $6.72 | $7.13 | 1,779,600 | — | — |
| 1994-02-08 | $6.88 | $7.30 | 756,800 | — | — |
| 1994-02-07 | $7.00 | $7.43 | 1,674,000 | — | — |
| 1994-02-04 | $6.84 | $7.26 | 1,644,800 | — | — |
| 1994-02-03 | $6.88 | $7.30 | 2,322,000 | — | — |
| 1994-02-02 | $6.88 | $7.30 | 1,088,800 | — | — |
| 1994-02-01 | $6.84 | $7.26 | 2,023,200 | — | — |
| 1994-01-31 | $6.81 | $7.23 | 3,303,200 | — | — |
| 1994-01-28 | $6.94 | $7.36 | 1,538,000 | — | — |
| 1994-01-27 | $6.81 | $7.23 | 1,935,200 | — | — |
| 1994-01-26 | $6.88 | $7.30 | 1,217,200 | — | — |
| 1994-01-25 | $6.81 | $7.23 | 1,969,200 | — | — |
| 1994-01-24 | $6.84 | $7.26 | 1,313,600 | — | — |
| 1994-01-21 | $6.75 | $7.14 | 1,600,000 | — | — |
| 1994-01-20 | $6.78 | $7.17 | 1,779,200 | — | — |
| 1994-01-19 | $6.97 | $7.37 | 471,200 | — | — |
| 1994-01-18 | $6.97 | $7.37 | 1,062,400 | — | — |
| 1994-01-17 | $6.97 | $7.37 | 546,400 | — | — |
| 1994-01-14 | $7.06 | $7.47 | 732,400 | — | — |
| 1994-01-13 | $7.00 | $7.41 | 951,600 | — | — |
| 1994-01-12 | $7.03 | $7.44 | 2,010,400 | — | — |
| 1994-01-11 | $7.03 | $7.44 | 751,600 | — | — |
| 1994-01-10 | $7.13 | $7.54 | 744,800 | — | — |
| 1994-01-07 | $7.09 | $7.50 | 630,400 | — | — |
| 1994-01-06 | $7.09 | $7.50 | 1,300,800 | — | — |
| 1994-01-05 | $7.06 | $7.47 | 885,200 | — | — |
| 1994-01-04 | $7.19 | $7.60 | 1,072,800 | — | — |
| 1994-01-03 | $7.31 | $7.74 | 1,092,400 | — | — |