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
- 1980-03-17 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 | $6.88 | $8.07 | 23,600 | — | — |
| 1994-12-29 | $6.84 | $8.04 | 9,200 | — | — |
| 1994-12-28 | $6.81 | $8.00 | 15,600 | — | — |
| 1994-12-27 | $6.78 | $7.96 | 12,800 | — | — |
| 1994-12-23 | $6.78 | $7.96 | 12,400 | — | — |
| 1994-12-22 | $6.81 | $8.00 | 105,600 | — | — |
| 1994-12-21 | $6.66 | $7.82 | 10,400 | — | — |
| 1994-12-20 | $6.63 | $7.78 | 112,000 | — | — |
| 1994-12-19 | $6.66 | $7.82 | 7,600 | — | — |
| 1994-12-16 | $6.69 | $7.85 | 18,000 | — | — |
| 1994-12-15 | $6.69 | $7.85 | 14,800 | — | — |
| 1994-12-14 | $6.63 | $7.78 | 27,600 | — | — |
| 1994-12-13 | $6.72 | $7.89 | 83,600 | — | — |
| 1994-12-12 | $6.63 | $7.78 | 3,200 | — | — |
| 1994-12-09 | $6.59 | $7.74 | 5,200 | — | — |
| 1994-12-08 | $6.59 | $7.74 | 10,400 | — | — |
| 1994-12-07 | $6.66 | $7.82 | 116,000 | — | — |
| 1994-12-06 | $6.66 | $7.82 | 52,000 | — | — |
| 1994-12-05 | $6.59 | $7.74 | 44,800 | — | — |
| 1994-12-02 | $6.59 | $7.74 | 4,000 | — | — |
| 1994-12-01 | $6.56 | $7.71 | 4,000 | — | — |
| 1994-11-30 | $6.53 | $7.67 | 28,800 | — | — |
| 1994-11-29 | $6.59 | $7.74 | 13,200 | — | — |
| 1994-11-28 | $6.66 | $7.82 | 2,000 | — | — |
| 1994-11-25 | $6.63 | $7.78 | 0 | — | — |
| 1994-11-23 | $6.63 | $7.78 | 3,200 | — | — |
| 1994-11-22 | $6.63 | $7.78 | 200,800 | — | — |
| 1994-11-21 | $6.88 | $8.07 | 194,800 | — | — |
| 1994-11-18 | $6.94 | $8.15 | 5,200 | — | — |
| 1994-11-17 | $6.94 | $8.15 | 11,600 | — | — |
| 1994-11-16 | $7.00 | $8.22 | 14,400 | — | — |
| 1994-11-15 | $7.00 | $8.22 | 22,400 | — | — |
| 1994-11-14 | $6.97 | $8.18 | 16,800 | — | — |
| 1994-11-11 | $6.94 | $8.15 | 14,000 | — | — |
| 1994-11-10 | $6.97 | $8.18 | 18,800 | — | — |
| 1994-11-09 | $7.00 | $8.22 | 17,600 | — | — |
| 1994-11-08 | $6.94 | $8.15 | 22,800 | — | — |
| 1994-11-07 | $7.09 | $8.33 | 8,400 | — | — |
| 1994-11-04 | $7.09 | $8.33 | 553,200 | — | — |
| 1994-11-03 | $7.09 | $8.33 | 20,800 | — | — |
| 1994-11-02 | $7.25 | $8.51 | 86,800 | — | — |
| 1994-11-01 | $7.06 | $8.29 | 8,400 | — | — |
| 1994-10-31 | $7.03 | $8.26 | 1,600 | — | — |
| 1994-10-28 | $7.03 | $8.26 | 25,200 | — | — |
| 1994-10-27 | $7.03 | $8.26 | 79,600 | — | — |
| 1994-10-26 | $6.97 | $8.18 | 24,800 | — | — |
| 1994-10-25 | $6.97 | $8.18 | 56,000 | — | — |
| 1994-10-24 | $7.03 | $8.26 | 8,400 | — | — |
| 1994-10-21 | $7.00 | $8.22 | 22,800 | — | — |
| 1994-10-20 | $6.91 | $8.11 | 8,800 | — | — |
| 1994-10-19 | $6.91 | $8.11 | 19,600 | — | — |
| 1994-10-18 | $6.84 | $8.04 | 22,400 | — | — |
| 1994-10-17 | $6.91 | $8.11 | 10,800 | — | — |
| 1994-10-14 | $6.91 | $8.11 | 14,000 | — | — |
| 1994-10-13 | $6.88 | $8.07 | 68,400 | — | — |
| 1994-10-12 | $6.88 | $8.04 | 76,800 | — | — |
| 1994-10-11 | $6.94 | $8.11 | 30,000 | — | — |
| 1994-10-10 | $6.88 | $8.04 | 21,200 | — | — |
| 1994-10-07 | $6.75 | $7.89 | 223,600 | — | — |
| 1994-10-06 | $6.66 | $7.78 | 68,800 | — | — |
| 1994-10-05 | $6.56 | $7.67 | 68,000 | — | — |
| 1994-10-04 | $6.56 | $7.67 | 45,200 | — | — |
| 1994-10-03 | $6.38 | $7.45 | 6,000 | — | — |
| 1994-09-30 | $6.38 | $7.45 | 10,000 | — | — |
| 1994-09-29 | $6.31 | $7.38 | 5,200 | — | — |
| 1994-09-28 | $6.31 | $7.38 | 52,000 | — | — |
| 1994-09-27 | $6.22 | $7.27 | 51,600 | — | — |
| 1994-09-26 | $6.22 | $7.27 | 147,200 | — | — |
| 1994-09-23 | $6.19 | $7.23 | 3,200 | — | — |
| 1994-09-22 | $6.13 | $7.16 | 26,000 | — | — |
| 1994-09-21 | $6.16 | $7.20 | 32,400 | — | — |
| 1994-09-20 | $6.16 | $7.20 | 24,000 | — | — |
| 1994-09-19 | $6.22 | $7.27 | 29,600 | — | — |
| 1994-09-16 | $6.22 | $7.27 | 9,200 | — | — |
| 1994-09-15 | $6.25 | $7.31 | 14,000 | — | — |
| 1994-09-14 | $6.19 | $7.23 | 17,600 | — | — |
| 1994-09-13 | $6.22 | $7.27 | 29,200 | — | — |
| 1994-09-12 | $6.22 | $7.27 | 2,000 | — | — |
| 1994-09-09 | $6.25 | $7.31 | 34,000 | — | — |
| 1994-09-08 | $6.34 | $7.42 | 18,400 | — | — |
| 1994-09-07 | $6.31 | $7.38 | 60,000 | — | — |
| 1994-09-06 | $6.34 | $7.42 | 83,200 | — | — |
| 1994-09-02 | $6.34 | $7.42 | 800 | — | — |
| 1994-09-01 | $6.31 | $7.38 | 66,800 | — | — |
| 1994-08-31 | $6.28 | $7.34 | 135,200 | — | — |
| 1994-08-30 | $6.38 | $7.45 | 22,400 | — | — |
| 1994-08-29 | $6.28 | $7.34 | 48,000 | — | — |
| 1994-08-26 | $6.31 | $7.38 | 66,800 | — | — |
| 1994-08-25 | $6.31 | $7.38 | 9,600 | — | — |
| 1994-08-24 | $6.31 | $7.38 | 7,600 | — | — |
| 1994-08-23 | $6.28 | $7.34 | 36,000 | — | — |
| 1994-08-22 | $6.31 | $7.38 | 36,000 | — | — |
| 1994-08-19 | $6.34 | $7.42 | 87,600 | — | — |
| 1994-08-18 | $6.41 | $7.49 | 68,400 | — | — |
| 1994-08-17 | $6.44 | $7.53 | 19,200 | — | — |
| 1994-08-16 | $6.41 | $7.49 | 11,200 | — | — |
| 1994-08-15 | $6.38 | $7.45 | 83,200 | — | — |
| 1994-08-12 | $6.31 | $7.38 | 7,600 | — | — |
| 1994-08-11 | $6.38 | $7.45 | 146,000 | — | — |
| 1994-08-10 | $6.38 | $7.45 | 259,200 | — | — |
| 1994-08-09 | $6.31 | $7.38 | 46,000 | — | — |
| 1994-08-08 | $6.16 | $7.20 | 54,000 | — | — |
| 1994-08-05 | $6.00 | $7.01 | 42,400 | — | — |
| 1994-08-04 | $6.00 | $7.01 | 70,000 | — | — |
| 1994-08-03 | $5.84 | $6.83 | 152,000 | — | — |
| 1994-08-02 | $5.75 | $6.72 | 24,400 | — | — |
| 1994-08-01 | $5.75 | $6.72 | 400 | — | — |
| 1994-07-29 | $5.78 | $6.76 | 31,200 | — | — |
| 1994-07-28 | $5.70 | $6.67 | 80,800 | — | — |
| 1994-07-27 | $5.75 | $6.72 | 14,400 | — | — |
| 1994-07-26 | $5.75 | $6.72 | 67,200 | — | — |
| 1994-07-25 | $5.78 | $6.76 | 56,400 | — | — |
| 1994-07-22 | $5.81 | $6.80 | 30,000 | — | — |
| 1994-07-21 | $5.84 | $6.83 | 106,800 | — | — |
| 1994-07-20 | $5.88 | $6.87 | 84,800 | — | — |
| 1994-07-19 | $5.88 | $6.87 | 16,400 | — | — |
| 1994-07-18 | $5.91 | $6.91 | 8,400 | — | — |
| 1994-07-15 | $5.97 | $6.98 | 85,200 | — | — |
| 1994-07-14 | $5.84 | $6.83 | 159,200 | — | — |
| 1994-07-13 | $5.56 | $6.47 | 35,600 | — | — |
| 1994-07-12 | $5.63 | $6.54 | 68,400 | — | — |
| 1994-07-11 | $5.47 | $6.36 | 21,600 | — | — |
| 1994-07-08 | $5.47 | $6.36 | 52,400 | — | — |
| 1994-07-07 | $5.50 | $6.40 | 113,600 | — | — |
| 1994-07-06 | $5.44 | $6.33 | 130,800 | — | — |
| 1994-07-05 | $5.50 | $6.40 | 52,000 | — | — |
| 1994-07-01 | $5.47 | $6.36 | 18,000 | — | — |
| 1994-06-30 | $5.41 | $6.29 | 70,800 | — | — |
| 1994-06-29 | $5.44 | $6.33 | 58,400 | — | — |
| 1994-06-28 | $5.44 | $6.33 | 24,000 | — | — |
| 1994-06-27 | $5.44 | $6.33 | 10,400 | — | — |
| 1994-06-24 | $5.44 | $6.33 | 46,800 | — | — |
| 1994-06-23 | $5.41 | $6.29 | 11,200 | — | — |
| 1994-06-22 | $5.38 | $6.25 | 0 | — | — |
| 1994-06-21 | $5.38 | $6.25 | 3,600 | — | — |
| 1994-06-20 | $5.31 | $6.18 | 124,400 | — | — |
| 1994-06-17 | $5.38 | $6.25 | 102,000 | — | — |
| 1994-06-16 | $5.47 | $6.36 | 66,400 | — | — |
| 1994-06-15 | $5.44 | $6.33 | 56,400 | — | — |
| 1994-06-14 | $5.44 | $6.33 | 2,000 | — | — |
| 1994-06-13 | $5.44 | $6.33 | 44,000 | — | — |
| 1994-06-10 | $5.53 | $6.43 | 35,200 | — | — |
| 1994-06-09 | $5.50 | $6.40 | 36,000 | — | — |
| 1994-06-08 | $5.59 | $6.51 | 2,000 | — | — |
| 1994-06-07 | $5.56 | $6.47 | 26,800 | — | — |
| 1994-06-06 | $5.63 | $6.54 | 35,600 | — | — |
| 1994-06-03 | $5.50 | $6.40 | 33,200 | — | — |
| 1994-06-02 | $5.47 | $6.36 | 12,000 | — | — |
| 1994-06-01 | $5.41 | $6.29 | 32,400 | — | — |
| 1994-05-31 | $5.47 | $6.36 | 18,000 | — | — |
| 1994-05-27 | $5.59 | $6.51 | 6,400 | — | — |
| 1994-05-26 | $5.50 | $6.40 | 10,400 | — | — |
| 1994-05-25 | $5.50 | $6.40 | 3,600 | — | — |
| 1994-05-24 | $5.50 | $6.40 | 12,800 | — | — |
| 1994-05-23 | $5.50 | $6.40 | 104,000 | — | — |
| 1994-05-20 | $5.63 | $6.54 | 41,600 | — | — |
| 1994-05-19 | $5.72 | $6.65 | 8,000 | — | — |
| 1994-05-18 | $5.75 | $6.69 | 10,000 | — | — |
| 1994-05-17 | $5.78 | $6.73 | 5,600 | — | — |
| 1994-05-16 | $5.72 | $6.65 | 17,600 | — | — |
| 1994-05-13 | $5.72 | $6.65 | 48,000 | — | — |
| 1994-05-12 | $5.75 | $6.69 | 14,400 | — | — |
| 1994-05-11 | $5.78 | $6.73 | 36,000 | — | — |
| 1994-05-10 | $5.88 | $6.83 | 4,400 | — | — |
| 1994-05-09 | $5.84 | $6.80 | 3,200 | — | — |
| 1994-05-06 | $5.84 | $6.80 | 14,800 | — | — |
| 1994-05-05 | $5.94 | $6.91 | 102,800 | — | — |
| 1994-05-04 | $5.84 | $6.80 | 128,000 | — | — |
| 1994-05-03 | $5.88 | $6.83 | 41,600 | — | — |
| 1994-05-02 | $5.84 | $6.80 | 12,800 | — | — |
| 1994-04-29 | $5.88 | $6.83 | 1,600 | — | — |
| 1994-04-28 | $5.91 | $6.87 | 10,800 | — | — |
| 1994-04-26 | $5.88 | $6.83 | 7,200 | — | — |
| 1994-04-25 | $5.88 | $6.83 | 12,800 | — | — |
| 1994-04-22 | $5.91 | $6.87 | 166,800 | — | — |
| 1994-04-21 | $5.94 | $6.91 | 91,600 | — | — |
| 1994-04-20 | $5.94 | $6.91 | 40,000 | — | — |
| 1994-04-19 | $6.00 | $6.98 | 3,200 | — | — |
| 1994-04-18 | $6.03 | $7.02 | 2,400 | — | — |
| 1994-04-15 | $6.00 | $6.98 | 22,400 | — | — |
| 1994-04-14 | $6.00 | $6.98 | 21,600 | — | — |
| 1994-04-13 | $6.00 | $6.95 | 16,400 | — | — |
| 1994-04-12 | $6.00 | $6.95 | 20,800 | — | — |
| 1994-04-11 | $6.00 | $6.95 | 56,000 | — | — |
| 1994-04-08 | $6.06 | $7.02 | 276,800 | — | — |
| 1994-04-07 | $6.09 | $7.06 | 3,600 | — | — |
| 1994-04-06 | $6.13 | $7.09 | 12,000 | — | — |
| 1994-04-05 | $6.16 | $7.13 | 63,200 | — | — |
| 1994-04-04 | $6.13 | $7.09 | 42,400 | — | — |
| 1994-03-31 | $6.19 | $7.17 | 188,000 | — | — |
| 1994-03-30 | $6.25 | $7.24 | 63,200 | — | — |
| 1994-03-29 | $6.22 | $7.20 | 24,400 | — | — |
| 1994-03-28 | $6.19 | $7.17 | 128,000 | — | — |
| 1994-03-25 | $6.22 | $7.20 | 72,000 | — | — |
| 1994-03-24 | $6.16 | $7.13 | 31,200 | — | — |
| 1994-03-23 | $6.22 | $7.20 | 30,000 | — | — |
| 1994-03-22 | $6.25 | $7.24 | 25,200 | — | — |
| 1994-03-21 | $6.25 | $7.24 | 11,200 | — | — |
| 1994-03-18 | $6.28 | $7.27 | 101,600 | — | — |
| 1994-03-17 | $6.13 | $7.09 | 5,200 | — | — |
| 1994-03-16 | $6.13 | $7.09 | 4,800 | — | — |
| 1994-03-15 | $6.16 | $7.13 | 800 | — | — |
| 1994-03-14 | $6.19 | $7.17 | 61,600 | — | — |
| 1994-03-11 | $6.19 | $7.17 | 84,400 | — | — |
| 1994-03-10 | $6.22 | $7.20 | 0 | — | — |
| 1994-03-09 | $6.22 | $7.20 | 0 | — | — |
| 1994-03-08 | $6.22 | $7.20 | 44,400 | — | — |
| 1994-03-07 | $6.19 | $7.17 | 48,000 | — | — |
| 1994-03-04 | $6.22 | $7.20 | 12,400 | — | — |
| 1994-03-03 | $6.19 | $7.17 | 4,000 | — | — |
| 1994-03-02 | $6.25 | $7.24 | 45,600 | — | — |
| 1994-03-01 | $6.25 | $7.24 | 8,800 | — | — |
| 1994-02-28 | $6.28 | $7.27 | 20,800 | — | — |
| 1994-02-25 | $6.28 | $7.27 | 1,600 | — | — |
| 1994-02-24 | $6.31 | $7.31 | 18,400 | — | — |
| 1994-02-23 | $6.31 | $7.31 | 12,800 | — | — |
| 1994-02-22 | $6.31 | $7.31 | 400 | — | — |
| 1994-02-18 | $6.31 | $7.31 | 69,600 | — | — |
| 1994-02-17 | $6.31 | $7.31 | 81,600 | — | — |
| 1994-02-16 | $6.38 | $7.38 | 14,800 | — | — |
| 1994-02-15 | $6.38 | $7.38 | 145,600 | — | — |
| 1994-02-14 | $6.41 | $7.42 | 132,800 | — | — |
| 1994-02-11 | $6.41 | $7.42 | 16,000 | — | — |
| 1994-02-10 | $6.41 | $7.42 | 4,000 | — | — |
| 1994-02-09 | $6.44 | $7.45 | 6,000 | — | — |
| 1994-02-08 | $6.41 | $7.42 | 58,400 | — | — |
| 1994-02-07 | $6.38 | $7.38 | 27,200 | — | — |
| 1994-02-04 | $6.44 | $7.45 | 25,600 | — | — |
| 1994-02-03 | $6.44 | $7.45 | 23,200 | — | — |
| 1994-02-02 | $6.22 | $7.20 | 23,200 | — | — |
| 1994-02-01 | $6.28 | $7.27 | 49,200 | — | — |
| 1994-01-31 | $6.41 | $7.42 | 17,200 | — | — |
| 1994-01-28 | $6.28 | $7.27 | 6,000 | — | — |
| 1994-01-27 | $6.28 | $7.27 | 8,000 | — | — |
| 1994-01-26 | $6.28 | $7.27 | 21,200 | — | — |
| 1994-01-25 | $6.19 | $7.17 | 67,200 | — | — |
| 1994-01-24 | $6.19 | $7.17 | 60,000 | — | — |
| 1994-01-21 | $6.16 | $7.13 | 44,000 | — | — |
| 1994-01-20 | $6.25 | $7.24 | 4,800 | — | — |
| 1994-01-19 | $6.25 | $7.24 | 44,000 | — | — |
| 1994-01-18 | $6.06 | $7.02 | 303,200 | — | — |
| 1994-01-17 | $6.00 | $6.95 | 3,200 | — | — |
| 1994-01-14 | $6.00 | $6.95 | 175,600 | — | — |
| 1994-01-13 | $6.00 | $6.95 | 49,600 | — | — |
| 1994-01-12 | $5.97 | $6.91 | 22,000 | — | — |
| 1994-01-11 | $5.97 | $6.88 | 1,200 | — | — |
| 1994-01-10 | $5.97 | $6.88 | 197,600 | — | — |
| 1994-01-07 | $5.97 | $6.88 | 4,000 | — | — |
| 1994-01-06 | $6.00 | $6.92 | 780,800 | — | — |
| 1994-01-05 | $6.06 | $6.99 | 314,800 | — | — |
| 1994-01-04 | $6.06 | $6.99 | 181,200 | — | — |
| 1994-01-03 | $6.13 | $7.06 | 26,400 | — | — |