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
- 1991-07-24 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 | $7.50 | $7.50 | 155,400 | — | — |
| 1994-12-29 | $7.13 | $7.13 | 173,400 | — | — |
| 1994-12-28 | $7.00 | $7.00 | 30,200 | — | — |
| 1994-12-27 | $7.00 | $7.00 | 120,200 | — | — |
| 1994-12-23 | $6.19 | $6.19 | 17,600 | — | — |
| 1994-12-22 | $6.31 | $6.31 | 161,400 | — | — |
| 1994-12-21 | $6.13 | $6.13 | 159,200 | — | — |
| 1994-12-20 | $6.13 | $6.13 | 110,600 | — | — |
| 1994-12-19 | $5.75 | $5.75 | 46,000 | — | — |
| 1994-12-16 | $6.13 | $6.13 | 69,400 | — | — |
| 1994-12-15 | $6.13 | $6.13 | 81,400 | — | — |
| 1994-12-14 | $6.13 | $6.13 | 34,600 | — | — |
| 1994-12-13 | $5.94 | $5.94 | 20,600 | — | — |
| 1994-12-12 | $6.13 | $6.13 | 19,800 | — | — |
| 1994-12-09 | $5.75 | $5.75 | 300,800 | — | — |
| 1994-12-08 | $5.56 | $5.56 | 146,600 | — | — |
| 1994-12-07 | $6.50 | $6.50 | 51,600 | — | — |
| 1994-12-06 | $6.63 | $6.63 | 8,200 | — | — |
| 1994-12-05 | $6.50 | $6.50 | 121,200 | — | — |
| 1994-12-02 | $6.63 | $6.63 | 110,600 | — | — |
| 1994-12-01 | $6.88 | $6.88 | 12,000 | — | — |
| 1994-11-30 | $6.88 | $6.88 | 83,800 | — | — |
| 1994-11-29 | $7.00 | $7.00 | 107,600 | — | — |
| 1994-11-28 | $6.94 | $6.94 | 21,600 | — | — |
| 1994-11-25 | $6.88 | $6.88 | 2,800 | — | — |
| 1994-11-23 | $7.13 | $7.13 | 25,000 | — | — |
| 1994-11-22 | $6.88 | $6.88 | 18,400 | — | — |
| 1994-11-21 | $6.88 | $6.88 | 34,200 | — | — |
| 1994-11-18 | $7.25 | $7.25 | 9,400 | — | — |
| 1994-11-17 | $7.06 | $7.06 | 25,400 | — | — |
| 1994-11-16 | $7.06 | $7.06 | 100,800 | — | — |
| 1994-11-15 | $7.13 | $7.13 | 61,800 | — | — |
| 1994-11-14 | $7.00 | $7.00 | 77,600 | — | — |
| 1994-11-11 | $7.00 | $7.00 | 18,000 | — | — |
| 1994-11-10 | $6.75 | $6.75 | 35,000 | — | — |
| 1994-11-09 | $6.38 | $6.38 | 13,000 | — | — |
| 1994-11-08 | $6.38 | $6.38 | 22,600 | — | — |
| 1994-11-07 | $6.56 | $6.56 | 17,200 | — | — |
| 1994-11-04 | $6.38 | $6.38 | 11,800 | — | — |
| 1994-11-03 | $6.38 | $6.38 | 400 | — | — |
| 1994-11-02 | $6.50 | $6.50 | 2,600 | — | — |
| 1994-11-01 | $6.59 | $6.59 | 24,400 | — | — |
| 1994-10-31 | $6.56 | $6.56 | 13,000 | — | — |
| 1994-10-28 | $6.69 | $6.69 | 11,600 | — | — |
| 1994-10-27 | $6.50 | $6.50 | 52,200 | — | — |
| 1994-10-26 | $6.75 | $6.75 | 13,000 | — | — |
| 1994-10-25 | $6.53 | $6.53 | 22,200 | — | — |
| 1994-10-24 | $6.69 | $6.69 | 37,800 | — | — |
| 1994-10-21 | $6.50 | $6.50 | 89,000 | — | — |
| 1994-10-20 | $6.75 | $6.75 | 18,800 | — | — |
| 1994-10-19 | $7.00 | $7.00 | 17,600 | — | — |
| 1994-10-18 | $7.00 | $7.00 | 39,800 | — | — |
| 1994-10-17 | $6.81 | $6.81 | 39,400 | — | — |
| 1994-10-14 | $6.63 | $6.63 | 6,600 | — | — |
| 1994-10-13 | $6.75 | $6.75 | 130,000 | — | — |
| 1994-10-12 | $6.75 | $6.75 | 98,600 | — | — |
| 1994-10-11 | $6.88 | $6.88 | 69,400 | — | — |
| 1994-10-10 | $7.06 | $7.06 | 13,800 | — | — |
| 1994-10-07 | $6.81 | $6.81 | 140,200 | — | — |
| 1994-10-06 | $6.94 | $6.94 | 108,200 | — | — |
| 1994-10-05 | $7.00 | $7.00 | 32,200 | — | — |
| 1994-10-04 | $7.06 | $7.06 | 17,800 | — | — |
| 1994-10-03 | $7.06 | $7.06 | 10,400 | — | — |
| 1994-09-30 | $7.13 | $7.13 | 377,600 | — | — |
| 1994-09-29 | $7.06 | $7.06 | 133,600 | — | — |
| 1994-09-28 | $7.31 | $7.31 | 6,600 | — | — |
| 1994-09-27 | $7.25 | $7.25 | 77,200 | — | — |
| 1994-09-26 | $7.44 | $7.44 | 109,400 | — | — |
| 1994-09-23 | $7.75 | $7.75 | 538,200 | — | — |
| 1994-09-22 | $7.50 | $7.50 | 288,400 | — | — |
| 1994-09-21 | $7.38 | $7.38 | 75,800 | — | — |
| 1994-09-20 | $7.25 | $7.25 | 30,200 | — | — |
| 1994-09-19 | $7.13 | $7.13 | 38,600 | — | — |
| 1994-09-16 | $7.13 | $7.13 | 67,000 | — | — |
| 1994-09-15 | $7.38 | $7.38 | 116,600 | — | — |
| 1994-09-14 | $7.75 | $7.75 | 48,600 | — | — |
| 1994-09-13 | $7.25 | $7.25 | 254,600 | — | — |
| 1994-09-12 | $7.63 | $7.63 | 53,400 | — | — |
| 1994-09-09 | $7.75 | $7.75 | 58,000 | — | — |
| 1994-09-08 | $7.38 | $7.38 | 226,400 | — | — |
| 1994-09-07 | $7.38 | $7.38 | 30,800 | — | — |
| 1994-09-06 | $7.50 | $7.50 | 11,800 | — | — |
| 1994-09-02 | $7.22 | $7.22 | 28,800 | — | — |
| 1994-09-01 | $6.88 | $6.88 | 67,800 | — | — |
| 1994-08-31 | $7.19 | $7.19 | 3,400 | — | — |
| 1994-08-30 | $7.06 | $7.06 | 6,400 | — | — |
| 1994-08-29 | $7.13 | $7.13 | 95,600 | — | — |
| 1994-08-26 | $7.31 | $7.31 | 81,600 | — | — |
| 1994-08-25 | $7.50 | $7.50 | 126,000 | — | — |
| 1994-08-24 | $7.25 | $7.25 | 68,000 | — | — |
| 1994-08-23 | $6.81 | $6.81 | 3,800 | — | — |
| 1994-08-22 | $6.81 | $6.81 | 203,400 | — | — |
| 1994-08-19 | $6.81 | $6.81 | 128,000 | — | — |
| 1994-08-18 | $6.88 | $6.88 | 697,000 | — | — |
| 1994-08-17 | $6.81 | $6.81 | 278,200 | — | — |
| 1994-08-16 | $7.25 | $7.25 | 15,400 | — | — |
| 1994-08-15 | $7.25 | $7.25 | 65,800 | — | — |
| 1994-08-12 | $7.25 | $7.25 | 101,000 | — | — |
| 1994-08-11 | $7.38 | $7.38 | 251,200 | — | — |
| 1994-08-10 | $7.25 | $7.25 | 219,600 | — | — |
| 1994-08-09 | $6.75 | $6.75 | 119,600 | — | — |
| 1994-08-08 | $6.13 | $6.13 | 55,800 | — | — |
| 1994-08-05 | $5.50 | $5.50 | 20,800 | — | — |
| 1994-08-04 | $5.75 | $5.75 | 16,200 | — | — |
| 1994-08-03 | $5.75 | $5.75 | 81,600 | — | — |
| 1994-08-02 | $5.50 | $5.50 | 20,600 | — | — |
| 1994-08-01 | $5.63 | $5.63 | 5,600 | — | — |
| 1994-07-29 | $5.63 | $5.63 | 13,800 | — | — |
| 1994-07-28 | $5.63 | $5.63 | 82,600 | — | — |
| 1994-07-27 | $5.50 | $5.50 | 26,200 | — | — |
| 1994-07-26 | $5.50 | $5.50 | 45,800 | — | — |
| 1994-07-25 | $5.63 | $5.63 | 39,600 | — | — |
| 1994-07-22 | $5.88 | $5.88 | 12,000 | — | — |
| 1994-07-21 | $5.88 | $5.88 | 39,200 | — | — |
| 1994-07-20 | $5.75 | $5.75 | 21,800 | — | — |
| 1994-07-19 | $5.75 | $5.75 | 12,000 | — | — |
| 1994-07-18 | $5.63 | $5.63 | 19,200 | — | — |
| 1994-07-15 | $5.88 | $5.88 | 3,200 | — | — |
| 1994-07-14 | $5.75 | $5.75 | 279,000 | — | — |
| 1994-07-13 | $5.56 | $5.56 | 314,000 | — | — |
| 1994-07-12 | $5.25 | $5.25 | 29,600 | — | — |
| 1994-07-11 | $5.50 | $5.50 | 5,800 | — | — |
| 1994-07-08 | $5.47 | $5.47 | 34,400 | — | — |
| 1994-07-07 | $5.25 | $5.25 | 71,200 | — | — |
| 1994-07-06 | $5.50 | $5.50 | 24,400 | — | — |
| 1994-07-05 | $5.25 | $5.25 | 52,000 | — | — |
| 1994-07-01 | $5.50 | $5.50 | 163,000 | — | — |
| 1994-06-30 | $6.13 | $6.13 | 53,200 | — | — |
| 1994-06-29 | $5.94 | $5.94 | 87,600 | — | — |
| 1994-06-28 | $5.88 | $5.88 | 92,400 | — | — |
| 1994-06-27 | $5.94 | $5.94 | 89,000 | — | — |
| 1994-06-24 | $5.88 | $5.88 | 53,600 | — | — |
| 1994-06-23 | $6.13 | $6.13 | 106,600 | — | — |
| 1994-06-22 | $6.25 | $6.25 | 5,200 | — | — |
| 1994-06-21 | $6.25 | $6.25 | 22,400 | — | — |
| 1994-06-20 | $6.63 | $6.63 | 77,000 | — | — |
| 1994-06-17 | $6.63 | $6.63 | 198,000 | — | — |
| 1994-06-16 | $6.88 | $6.88 | 19,800 | — | — |
| 1994-06-15 | $6.69 | $6.69 | 142,000 | — | — |
| 1994-06-14 | $6.50 | $6.50 | 209,000 | — | — |
| 1994-06-13 | $6.25 | $6.25 | 4,400 | — | — |
| 1994-06-10 | $6.25 | $6.25 | 2,600 | — | — |
| 1994-06-09 | $6.38 | $6.38 | 39,200 | — | — |
| 1994-06-08 | $6.38 | $6.38 | 109,800 | — | — |
| 1994-06-07 | $6.31 | $6.31 | 123,800 | — | — |
| 1994-06-06 | $6.50 | $6.50 | 31,600 | — | — |
| 1994-06-03 | $6.38 | $6.38 | 9,000 | — | — |
| 1994-06-02 | $6.50 | $6.50 | 23,000 | — | — |
| 1994-06-01 | $6.50 | $6.50 | 277,800 | — | — |
| 1994-05-31 | $6.38 | $6.38 | 197,800 | — | — |
| 1994-05-27 | $6.38 | $6.38 | 221,800 | — | — |
| 1994-05-26 | $6.06 | $6.06 | 17,400 | — | — |
| 1994-05-25 | $6.38 | $6.38 | 781,600 | — | — |
| 1994-05-24 | $6.25 | $6.25 | 8,600 | — | — |
| 1994-05-23 | $6.19 | $6.19 | 21,200 | — | — |
| 1994-05-20 | $6.38 | $6.38 | 474,600 | — | — |
| 1994-05-19 | $6.38 | $6.38 | 119,800 | — | — |
| 1994-05-18 | $6.25 | $6.25 | 25,600 | — | — |
| 1994-05-17 | $6.75 | $6.75 | 45,400 | — | — |
| 1994-05-16 | $6.63 | $6.63 | 42,000 | — | — |
| 1994-05-13 | $6.63 | $6.63 | 18,400 | — | — |
| 1994-05-12 | $6.88 | $6.88 | 142,800 | — | — |
| 1994-05-11 | $6.75 | $6.75 | 124,600 | — | — |
| 1994-05-10 | $6.88 | $6.88 | 51,200 | — | — |
| 1994-05-09 | $6.88 | $6.88 | 39,400 | — | — |
| 1994-05-06 | $7.00 | $7.00 | 13,000 | — | — |
| 1994-05-05 | $7.13 | $7.13 | 515,000 | — | — |
| 1994-05-04 | $6.81 | $6.81 | 18,400 | — | — |
| 1994-05-03 | $6.75 | $6.75 | 57,800 | — | — |
| 1994-05-02 | $7.00 | $7.00 | 478,400 | — | — |
| 1994-04-29 | $6.81 | $6.81 | 4,400 | — | — |
| 1994-04-28 | $6.75 | $6.75 | 35,800 | — | — |
| 1994-04-26 | $6.63 | $6.63 | 9,800 | — | — |
| 1994-04-25 | $6.63 | $6.63 | 25,000 | — | — |
| 1994-04-22 | $6.50 | $6.50 | 237,800 | — | — |
| 1994-04-21 | $6.25 | $6.25 | 233,000 | — | — |
| 1994-04-20 | $6.25 | $6.25 | 45,000 | — | — |
| 1994-04-19 | $6.44 | $6.44 | 133,600 | — | — |
| 1994-04-18 | $6.63 | $6.63 | 49,600 | — | — |
| 1994-04-15 | $6.88 | $6.88 | 28,200 | — | — |
| 1994-04-14 | $6.63 | $6.63 | 63,000 | — | — |
| 1994-04-13 | $7.00 | $7.00 | 120,600 | — | — |
| 1994-04-12 | $7.00 | $7.00 | 47,400 | — | — |
| 1994-04-11 | $7.38 | $7.38 | 88,400 | — | — |
| 1994-04-08 | $7.38 | $7.38 | 63,600 | — | — |
| 1994-04-07 | $7.63 | $7.63 | 116,000 | — | — |
| 1994-04-06 | $6.94 | $6.94 | 227,400 | — | — |
| 1994-04-05 | $7.06 | $7.06 | 56,400 | — | — |
| 1994-04-04 | $6.75 | $6.75 | 65,600 | — | — |
| 1994-03-31 | $6.69 | $6.69 | 312,000 | — | — |
| 1994-03-30 | $6.13 | $6.13 | 175,600 | — | — |
| 1994-03-29 | $6.50 | $6.50 | 470,800 | — | — |
| 1994-03-28 | $6.63 | $6.63 | 299,600 | — | — |
| 1994-03-25 | $7.13 | $7.13 | 383,000 | — | — |
| 1994-03-24 | $7.00 | $7.00 | 241,800 | — | — |
| 1994-03-23 | $7.63 | $7.63 | 117,600 | — | — |
| 1994-03-22 | $7.88 | $7.88 | 55,400 | — | — |
| 1994-03-21 | $7.88 | $7.88 | 22,000 | — | — |
| 1994-03-18 | $7.81 | $7.81 | 158,400 | — | — |
| 1994-03-17 | $8.00 | $8.00 | 79,800 | — | — |
| 1994-03-16 | $7.69 | $7.69 | 87,800 | — | — |
| 1994-03-15 | $7.88 | $7.88 | 173,200 | — | — |
| 1994-03-14 | $8.13 | $8.13 | 143,200 | — | — |
| 1994-03-11 | $8.13 | $8.13 | 105,000 | — | — |
| 1994-03-10 | $8.38 | $8.38 | 26,200 | — | — |
| 1994-03-09 | $8.38 | $8.38 | 230,200 | — | — |
| 1994-03-08 | $8.38 | $8.38 | 314,200 | — | — |
| 1994-03-07 | $8.44 | $8.44 | 191,600 | — | — |
| 1994-03-04 | $8.50 | $8.50 | 98,000 | — | — |
| 1994-03-03 | $8.50 | $8.50 | 181,800 | — | — |
| 1994-03-02 | $8.56 | $8.56 | 30,400 | — | — |
| 1994-03-01 | $8.63 | $8.63 | 237,600 | — | — |
| 1994-02-28 | $8.50 | $8.50 | 123,000 | — | — |
| 1994-02-25 | $8.38 | $8.38 | 1,175,400 | — | — |
| 1994-02-24 | $9.00 | $9.00 | 179,000 | — | — |
| 1994-02-23 | $9.06 | $9.06 | 58,600 | — | — |
| 1994-02-22 | $9.00 | $9.00 | 44,600 | — | — |
| 1994-02-18 | $8.88 | $8.88 | 69,400 | — | — |
| 1994-02-17 | $9.00 | $9.00 | 68,000 | — | — |
| 1994-02-16 | $9.00 | $9.00 | 24,200 | — | — |
| 1994-02-15 | $8.88 | $8.88 | 59,000 | — | — |
| 1994-02-14 | $9.13 | $9.13 | 80,800 | — | — |
| 1994-02-11 | $9.06 | $9.06 | 40,200 | — | — |
| 1994-02-10 | $9.13 | $9.13 | 399,600 | — | — |
| 1994-02-09 | $9.13 | $9.13 | 52,000 | — | — |
| 1994-02-08 | $9.25 | $9.25 | 100,000 | — | — |
| 1994-02-07 | $9.13 | $9.13 | 210,600 | — | — |
| 1994-02-04 | $9.13 | $9.13 | 27,600 | — | — |
| 1994-02-03 | $9.31 | $9.31 | 33,200 | — | — |
| 1994-02-02 | $9.50 | $9.50 | 468,000 | — | — |
| 1994-02-01 | $9.56 | $9.56 | 213,400 | — | — |
| 1994-01-31 | $9.50 | $9.50 | 202,000 | — | — |
| 1994-01-28 | $9.19 | $9.19 | 94,000 | — | — |
| 1994-01-27 | $9.00 | $9.00 | 162,000 | — | — |
| 1994-01-26 | $9.00 | $9.00 | 545,400 | — | — |
| 1994-01-25 | $9.00 | $9.00 | 2,765,400 | — | — |
| 1994-01-24 | $9.50 | $9.50 | 302,000 | — | — |
| 1994-01-21 | $9.25 | $9.25 | 38,800 | — | — |
| 1994-01-20 | $9.13 | $9.13 | 17,600 | — | — |
| 1994-01-19 | $9.06 | $9.06 | 77,200 | — | — |
| 1994-01-18 | $9.25 | $9.25 | 109,400 | — | — |
| 1994-01-17 | $9.00 | $9.00 | 57,400 | — | — |
| 1994-01-14 | $9.44 | $9.44 | 40,200 | — | — |
| 1994-01-13 | $9.13 | $9.13 | 130,400 | — | — |
| 1994-01-12 | $9.25 | $9.25 | 125,000 | — | — |
| 1994-01-11 | $9.50 | $9.50 | 108,000 | — | — |
| 1994-01-10 | $9.63 | $9.63 | 73,600 | — | — |
| 1994-01-07 | $9.63 | $9.63 | 266,600 | — | — |
| 1994-01-06 | $9.63 | $9.63 | 560,600 | — | — |
| 1994-01-05 | $9.00 | $9.00 | 229,800 | — | — |
| 1994-01-04 | $9.00 | $9.00 | 26,600 | — | — |
| 1994-01-03 | $9.06 | $9.06 | 131,800 | — | — |