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
- 1983-04-14 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 | $6.19 | $7.02 | 139,800 | — | — |
| 1994-12-29 | $6.06 | $6.88 | 84,600 | — | — |
| 1994-12-28 | $5.88 | $6.66 | 94,400 | — | — |
| 1994-12-27 | $5.69 | $6.45 | 30,200 | — | — |
| 1994-12-23 | $5.94 | $6.74 | 51,800 | — | — |
| 1994-12-22 | $6.00 | $6.81 | 87,200 | — | — |
| 1994-12-21 | $5.88 | $6.66 | 301,800 | — | — |
| 1994-12-20 | $5.75 | $6.52 | 565,200 | — | — |
| 1994-12-19 | $5.56 | $6.31 | 20,600 | — | — |
| 1994-12-16 | $5.44 | $6.17 | 518,800 | — | — |
| 1994-12-15 | $5.25 | $5.96 | 98,400 | — | — |
| 1994-12-14 | $5.13 | $5.81 | 129,400 | — | — |
| 1994-12-13 | $5.19 | $5.88 | 116,800 | — | — |
| 1994-12-12 | $5.31 | $6.03 | 51,800 | — | — |
| 1994-12-09 | $5.25 | $5.96 | 82,200 | — | — |
| 1994-12-08 | $5.31 | $6.03 | 100,400 | — | — |
| 1994-12-07 | $5.38 | $6.10 | 191,000 | — | — |
| 1994-12-06 | $5.44 | $6.17 | 56,000 | — | — |
| 1994-12-05 | $5.50 | $6.24 | 60,200 | — | — |
| 1994-12-02 | $5.50 | $6.24 | 194,200 | — | — |
| 1994-12-01 | $5.50 | $6.24 | 24,200 | — | — |
| 1994-11-30 | $5.50 | $6.24 | 75,200 | — | — |
| 1994-11-29 | $5.38 | $6.10 | 3,000 | — | — |
| 1994-11-28 | $5.25 | $5.96 | 39,600 | — | — |
| 1994-11-25 | $5.16 | $5.85 | 13,400 | — | — |
| 1994-11-23 | $5.38 | $6.10 | 262,200 | — | — |
| 1994-11-22 | $5.38 | $6.10 | 180,400 | — | — |
| 1994-11-21 | $5.50 | $6.24 | 2,600 | — | — |
| 1994-11-18 | $5.63 | $6.38 | 41,800 | — | — |
| 1994-11-17 | $5.63 | $6.38 | 12,800 | — | — |
| 1994-11-16 | $5.63 | $6.38 | 71,200 | — | — |
| 1994-11-15 | $5.50 | $6.24 | 70,800 | — | — |
| 1994-11-14 | $5.81 | $6.59 | 76,400 | — | — |
| 1994-11-11 | $5.63 | $6.38 | 67,800 | — | — |
| 1994-11-10 | $5.69 | $6.45 | 45,000 | — | — |
| 1994-11-09 | $5.81 | $6.59 | 161,800 | — | — |
| 1994-11-08 | $5.63 | $6.38 | 292,000 | — | — |
| 1994-11-07 | $5.63 | $6.38 | 142,400 | — | — |
| 1994-11-04 | $5.63 | $6.38 | 8,200 | — | — |
| 1994-11-03 | $5.72 | $6.45 | 26,800 | — | — |
| 1994-11-02 | $5.81 | $6.56 | 1,000 | — | — |
| 1994-11-01 | $5.63 | $6.35 | 41,400 | — | — |
| 1994-10-31 | $5.69 | $6.42 | 214,400 | — | — |
| 1994-10-28 | $5.81 | $6.56 | 736,000 | — | — |
| 1994-10-27 | $5.44 | $6.14 | 119,000 | — | — |
| 1994-10-26 | $5.50 | $6.21 | 88,400 | — | — |
| 1994-10-25 | $5.69 | $6.42 | 303,000 | — | — |
| 1994-10-24 | $6.44 | $7.26 | 60,800 | — | — |
| 1994-10-21 | $6.50 | $7.33 | 27,200 | — | — |
| 1994-10-20 | $6.50 | $7.33 | 6,200 | — | — |
| 1994-10-19 | $6.56 | $7.41 | 33,200 | — | — |
| 1994-10-18 | $6.50 | $7.33 | 6,400 | — | — |
| 1994-10-17 | $6.50 | $7.33 | 451,800 | — | — |
| 1994-10-14 | $6.63 | $7.48 | 130,800 | — | — |
| 1994-10-13 | $6.50 | $7.33 | 320,400 | — | — |
| 1994-10-12 | $6.50 | $7.33 | 44,000 | — | — |
| 1994-10-11 | $6.56 | $7.41 | 94,000 | — | — |
| 1994-10-10 | $6.59 | $7.44 | 3,800 | — | — |
| 1994-10-07 | $6.63 | $7.48 | 55,400 | — | — |
| 1994-10-06 | $6.63 | $7.48 | 117,800 | — | — |
| 1994-10-05 | $6.50 | $7.33 | 3,600 | — | — |
| 1994-10-04 | $6.56 | $7.41 | 751,400 | — | — |
| 1994-10-03 | $6.50 | $7.33 | 4,400 | — | — |
| 1994-09-30 | $6.50 | $7.33 | 11,800 | — | — |
| 1994-09-29 | $6.50 | $7.33 | 294,600 | — | — |
| 1994-09-28 | $6.69 | $7.55 | 1,167,000 | — | — |
| 1994-09-27 | $6.50 | $7.33 | 151,200 | — | — |
| 1994-09-26 | $6.50 | $7.33 | 58,800 | — | — |
| 1994-09-23 | $6.56 | $7.41 | 47,800 | — | — |
| 1994-09-22 | $6.53 | $7.37 | 92,200 | — | — |
| 1994-09-21 | $6.53 | $7.37 | 235,200 | — | — |
| 1994-09-20 | $6.50 | $7.33 | 6,200 | — | — |
| 1994-09-19 | $6.56 | $7.41 | 53,800 | — | — |
| 1994-09-16 | $6.69 | $7.55 | 18,400 | — | — |
| 1994-09-15 | $6.56 | $7.41 | 43,200 | — | — |
| 1994-09-14 | $6.50 | $7.33 | 26,800 | — | — |
| 1994-09-13 | $6.56 | $7.41 | 44,800 | — | — |
| 1994-09-12 | $6.63 | $7.48 | 169,200 | — | — |
| 1994-09-09 | $6.69 | $7.55 | 313,400 | — | — |
| 1994-09-08 | $6.63 | $7.48 | 137,400 | — | — |
| 1994-09-07 | $6.75 | $7.62 | 75,800 | — | — |
| 1994-09-06 | $6.50 | $7.33 | 30,800 | — | — |
| 1994-09-02 | $6.44 | $7.26 | 10,000 | — | — |
| 1994-09-01 | $6.25 | $7.05 | 47,800 | — | — |
| 1994-08-31 | $6.63 | $7.48 | 19,200 | — | — |
| 1994-08-30 | $6.50 | $7.33 | 10,200 | — | — |
| 1994-08-29 | $6.50 | $7.33 | 65,200 | — | — |
| 1994-08-26 | $6.56 | $7.41 | 72,800 | — | — |
| 1994-08-25 | $6.59 | $7.44 | 101,200 | — | — |
| 1994-08-24 | $6.50 | $7.33 | 38,800 | — | — |
| 1994-08-23 | $6.44 | $7.26 | 77,800 | — | — |
| 1994-08-22 | $6.31 | $7.12 | 64,000 | — | — |
| 1994-08-19 | $6.31 | $7.12 | 48,400 | — | — |
| 1994-08-18 | $6.19 | $6.98 | 79,200 | — | — |
| 1994-08-17 | $5.88 | $6.63 | 115,200 | — | — |
| 1994-08-16 | $5.63 | $6.35 | 46,400 | — | — |
| 1994-08-15 | $5.81 | $6.56 | 234,800 | — | — |
| 1994-08-12 | $5.75 | $6.49 | 32,600 | — | — |
| 1994-08-11 | $5.88 | $6.63 | 30,200 | — | — |
| 1994-08-10 | $5.75 | $6.49 | 91,600 | — | — |
| 1994-08-09 | $6.00 | $6.77 | 52,000 | — | — |
| 1994-08-08 | $6.00 | $6.77 | 3,800 | — | — |
| 1994-08-05 | $6.00 | $6.74 | 60,200 | — | — |
| 1994-08-04 | $6.06 | $6.81 | 12,800 | — | — |
| 1994-08-03 | $6.16 | $6.91 | 85,000 | — | — |
| 1994-08-02 | $6.25 | $7.02 | 19,000 | — | — |
| 1994-08-01 | $6.38 | $7.16 | 73,800 | — | — |
| 1994-07-29 | $6.38 | $7.16 | 149,000 | — | — |
| 1994-07-28 | $6.31 | $7.09 | 5,000 | — | — |
| 1994-07-27 | $6.28 | $7.05 | 166,600 | — | — |
| 1994-07-26 | $6.06 | $6.81 | 67,200 | — | — |
| 1994-07-25 | $5.88 | $6.60 | 20,200 | — | — |
| 1994-07-22 | $5.81 | $6.53 | 4,800 | — | — |
| 1994-07-21 | $5.94 | $6.67 | 20,800 | — | — |
| 1994-07-20 | $5.94 | $6.67 | 120,000 | — | — |
| 1994-07-19 | $5.94 | $6.67 | 69,600 | — | — |
| 1994-07-18 | $5.75 | $6.46 | 103,000 | — | — |
| 1994-07-15 | $5.56 | $6.25 | 65,400 | — | — |
| 1994-07-14 | $5.63 | $6.32 | 40,000 | — | — |
| 1994-07-13 | $5.75 | $6.46 | 24,800 | — | — |
| 1994-07-12 | $5.69 | $6.39 | 258,800 | — | — |
| 1994-07-11 | $5.63 | $6.32 | 6,400 | — | — |
| 1994-07-08 | $5.63 | $6.32 | 89,200 | — | — |
| 1994-07-07 | $5.75 | $6.46 | 65,200 | — | — |
| 1994-07-06 | $5.63 | $6.32 | 128,200 | — | — |
| 1994-07-05 | $5.69 | $6.39 | 169,800 | — | — |
| 1994-07-01 | $5.63 | $6.32 | 68,000 | — | — |
| 1994-06-30 | $5.63 | $6.32 | 246,000 | — | — |
| 1994-06-29 | $5.81 | $6.53 | 270,800 | — | — |
| 1994-06-28 | $5.75 | $6.46 | 16,400 | — | — |
| 1994-06-27 | $5.81 | $6.53 | 133,200 | — | — |
| 1994-06-24 | $5.94 | $6.67 | 85,600 | — | — |
| 1994-06-23 | $5.75 | $6.46 | 143,000 | — | — |
| 1994-06-22 | $5.81 | $6.53 | 2,600 | — | — |
| 1994-06-21 | $5.88 | $6.60 | 52,000 | — | — |
| 1994-06-20 | $6.13 | $6.88 | 48,200 | — | — |
| 1994-06-17 | $6.06 | $6.81 | 18,200 | — | — |
| 1994-06-16 | $6.13 | $6.88 | 19,200 | — | — |
| 1994-06-15 | $6.06 | $6.81 | 71,200 | — | — |
| 1994-06-14 | $6.06 | $6.81 | 20,400 | — | — |
| 1994-06-13 | $6.06 | $6.81 | 23,000 | — | — |
| 1994-06-10 | $6.13 | $6.88 | 30,800 | — | — |
| 1994-06-09 | $6.06 | $6.81 | 251,800 | — | — |
| 1994-06-08 | $6.31 | $7.09 | 344,400 | — | — |
| 1994-06-07 | $6.69 | $7.51 | 17,200 | — | — |
| 1994-06-06 | $6.69 | $7.51 | 11,400 | — | — |
| 1994-06-03 | $6.69 | $7.51 | 8,200 | — | — |
| 1994-06-02 | $6.81 | $7.65 | 43,200 | — | — |
| 1994-06-01 | $6.75 | $7.58 | 106,400 | — | — |
| 1994-05-31 | $6.69 | $7.51 | 82,600 | — | — |
| 1994-05-27 | $7.00 | $7.86 | 146,800 | — | — |
| 1994-05-26 | $6.63 | $7.44 | 243,800 | — | — |
| 1994-05-25 | $6.69 | $7.51 | 76,800 | — | — |
| 1994-05-24 | $6.63 | $7.44 | 82,200 | — | — |
| 1994-05-23 | $6.69 | $7.51 | 58,400 | — | — |
| 1994-05-20 | $6.50 | $7.30 | 2,393,600 | — | — |
| 1994-05-19 | $6.56 | $7.37 | 78,800 | — | — |
| 1994-05-18 | $6.50 | $7.30 | 53,200 | — | — |
| 1994-05-17 | $6.50 | $7.30 | 3,600 | — | — |
| 1994-05-16 | $6.50 | $7.30 | 9,400 | — | — |
| 1994-05-13 | $6.69 | $7.51 | 25,200 | — | — |
| 1994-05-12 | $6.69 | $7.51 | 55,600 | — | — |
| 1994-05-11 | $6.69 | $7.51 | 122,000 | — | — |
| 1994-05-10 | $6.81 | $7.65 | 130,400 | — | — |
| 1994-05-09 | $6.69 | $7.51 | 17,600 | — | — |
| 1994-05-06 | $6.88 | $7.69 | 77,000 | — | — |
| 1994-05-05 | $6.81 | $7.62 | 76,800 | — | — |
| 1994-05-04 | $6.81 | $7.62 | 488,200 | — | — |
| 1994-05-03 | $6.94 | $7.76 | 106,800 | — | — |
| 1994-05-02 | $6.81 | $7.62 | 618,800 | — | — |
| 1994-04-29 | $6.88 | $7.69 | 2,800 | — | — |
| 1994-04-28 | $6.69 | $7.48 | 332,200 | — | — |
| 1994-04-26 | $6.81 | $7.62 | 112,200 | — | — |
| 1994-04-25 | $6.91 | $7.72 | 299,200 | — | — |
| 1994-04-22 | $6.69 | $7.48 | 39,800 | — | — |
| 1994-04-21 | $6.56 | $7.34 | 2,145,000 | — | — |
| 1994-04-20 | $6.06 | $6.78 | 133,000 | — | — |
| 1994-04-19 | $6.25 | $6.99 | 37,000 | — | — |
| 1994-04-18 | $6.63 | $7.41 | 303,600 | — | — |
| 1994-04-15 | $7.00 | $7.83 | 813,200 | — | — |
| 1994-04-14 | $6.75 | $7.55 | 40,800 | — | — |
| 1994-04-13 | $6.88 | $7.69 | 205,600 | — | — |
| 1994-04-12 | $6.88 | $7.69 | 231,200 | — | — |
| 1994-04-11 | $6.81 | $7.62 | 39,800 | — | — |
| 1994-04-08 | $6.56 | $7.34 | 779,200 | — | — |
| 1994-04-07 | $6.63 | $7.41 | 16,200 | — | — |
| 1994-04-06 | $6.50 | $7.27 | 215,000 | — | — |
| 1994-04-05 | $6.44 | $7.20 | 469,200 | — | — |
| 1994-04-04 | $6.25 | $6.99 | 227,400 | — | — |
| 1994-03-31 | $6.31 | $7.06 | 400,000 | — | — |
| 1994-03-30 | $6.50 | $7.27 | 518,200 | — | — |
| 1994-03-29 | $6.63 | $7.41 | 238,200 | — | — |
| 1994-03-28 | $7.06 | $7.89 | 240,800 | — | — |
| 1994-03-25 | $7.19 | $8.03 | 242,400 | — | — |
| 1994-03-24 | $7.13 | $7.96 | 64,800 | — | — |
| 1994-03-23 | $7.19 | $8.03 | 115,000 | — | — |
| 1994-03-22 | $7.13 | $7.96 | 31,400 | — | — |
| 1994-03-21 | $7.31 | $8.17 | 27,800 | — | — |
| 1994-03-18 | $7.44 | $8.31 | 160,800 | — | — |
| 1994-03-17 | $7.38 | $8.24 | 57,400 | — | — |
| 1994-03-16 | $7.31 | $8.17 | 40,000 | — | — |
| 1994-03-15 | $7.50 | $8.38 | 99,800 | — | — |
| 1994-03-14 | $7.38 | $8.24 | 63,000 | — | — |
| 1994-03-11 | $7.31 | $8.17 | 4,200 | — | — |
| 1994-03-10 | $7.50 | $8.38 | 90,800 | — | — |
| 1994-03-09 | $7.56 | $8.45 | 41,200 | — | — |
| 1994-03-08 | $7.63 | $8.52 | 203,800 | — | — |
| 1994-03-07 | $7.50 | $8.38 | 111,600 | — | — |
| 1994-03-04 | $7.50 | $8.35 | 166,400 | — | — |
| 1994-03-03 | $7.56 | $8.42 | 22,400 | — | — |
| 1994-03-02 | $7.75 | $8.63 | 25,200 | — | — |
| 1994-03-01 | $7.88 | $8.77 | 455,600 | — | — |
| 1994-02-28 | $7.94 | $8.84 | 93,000 | — | — |
| 1994-02-25 | $7.88 | $8.77 | 106,400 | — | — |
| 1994-02-24 | $7.88 | $8.77 | 126,400 | — | — |
| 1994-02-23 | $7.88 | $8.77 | 81,000 | — | — |
| 1994-02-22 | $7.94 | $8.84 | 82,400 | — | — |
| 1994-02-18 | $7.81 | $8.70 | 122,600 | — | — |
| 1994-02-17 | $7.63 | $8.49 | 105,800 | — | — |
| 1994-02-16 | $8.06 | $8.98 | 60,600 | — | — |
| 1994-02-15 | $8.25 | $9.19 | 32,800 | — | — |
| 1994-02-14 | $8.25 | $9.19 | 14,800 | — | — |
| 1994-02-11 | $8.19 | $9.12 | 38,200 | — | — |
| 1994-02-10 | $8.31 | $9.26 | 103,400 | — | — |
| 1994-02-09 | $8.38 | $9.32 | 34,200 | — | — |
| 1994-02-08 | $8.38 | $9.32 | 171,800 | — | — |
| 1994-02-07 | $8.44 | $9.39 | 67,600 | — | — |
| 1994-02-04 | $8.25 | $9.19 | 328,000 | — | — |
| 1994-02-03 | $8.13 | $9.05 | 197,200 | — | — |
| 1994-02-02 | $8.00 | $8.91 | 183,000 | — | — |
| 1994-02-01 | $7.94 | $8.84 | 64,800 | — | — |
| 1994-01-31 | $7.94 | $8.84 | 122,600 | — | — |
| 1994-01-28 | $8.06 | $8.98 | 11,800 | — | — |
| 1994-01-27 | $8.06 | $8.98 | 108,800 | — | — |
| 1994-01-26 | $8.00 | $8.91 | 136,000 | — | — |
| 1994-01-25 | $8.00 | $8.91 | 20,400 | — | — |
| 1994-01-24 | $8.00 | $8.91 | 129,200 | — | — |
| 1994-01-21 | $7.94 | $8.84 | 29,600 | — | — |
| 1994-01-20 | $7.94 | $8.84 | 32,200 | — | — |
| 1994-01-19 | $7.94 | $8.84 | 79,400 | — | — |
| 1994-01-18 | $8.06 | $8.98 | 32,600 | — | — |
| 1994-01-17 | $7.88 | $8.77 | 43,600 | — | — |
| 1994-01-14 | $7.88 | $8.77 | 38,800 | — | — |
| 1994-01-13 | $7.81 | $8.70 | 110,600 | — | — |
| 1994-01-12 | $7.81 | $8.70 | 63,400 | — | — |
| 1994-01-11 | $7.88 | $8.77 | 86,400 | — | — |
| 1994-01-10 | $7.94 | $8.84 | 56,000 | — | — |
| 1994-01-07 | $7.81 | $8.70 | 63,000 | — | — |
| 1994-01-06 | $7.94 | $8.84 | 471,400 | — | — |
| 1994-01-05 | $7.75 | $8.63 | 114,000 | — | — |
| 1994-01-04 | $7.81 | $8.70 | 235,800 | — | — |
| 1994-01-03 | $7.69 | $8.56 | 445,200 | — | — |