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 | $8.92 | $11.75 | 43,350 | — | — |
| 1994-12-29 | $8.33 | $10.98 | 25,050 | — | — |
| 1994-12-28 | $8.58 | $11.31 | 22,800 | — | — |
| 1994-12-27 | $8.50 | $11.20 | 16,950 | — | — |
| 1994-12-23 | $8.42 | $11.09 | 24,750 | — | — |
| 1994-12-22 | $8.58 | $11.31 | 25,800 | — | — |
| 1994-12-21 | $8.58 | $11.31 | 127,200 | — | — |
| 1994-12-20 | $8.50 | $11.20 | 23,400 | — | — |
| 1994-12-19 | $8.42 | $11.09 | 68,100 | — | — |
| 1994-12-16 | $8.50 | $11.20 | 57,450 | — | — |
| 1994-12-15 | $8.50 | $11.20 | 24,600 | — | — |
| 1994-12-14 | $8.50 | $11.20 | 65,550 | — | — |
| 1994-12-13 | $8.42 | $11.09 | 70,800 | — | — |
| 1994-12-12 | $8.58 | $11.31 | 174,000 | — | — |
| 1994-12-09 | $8.50 | $11.20 | 31,350 | — | — |
| 1994-12-08 | $8.50 | $11.20 | 23,250 | — | — |
| 1994-12-07 | $8.50 | $11.20 | 4,650 | — | — |
| 1994-12-06 | $8.58 | $11.31 | 10,050 | — | — |
| 1994-12-05 | $8.67 | $11.42 | 12,300 | — | — |
| 1994-12-02 | $8.58 | $11.31 | 28,350 | — | — |
| 1994-12-01 | $8.75 | $11.53 | 37,200 | — | — |
| 1994-11-30 | $8.75 | $11.53 | 23,850 | — | — |
| 1994-11-29 | $8.58 | $11.31 | 94,650 | — | — |
| 1994-11-28 | $8.50 | $11.20 | 33,150 | — | — |
| 1994-11-25 | $8.00 | $10.54 | 3,300 | — | — |
| 1994-11-23 | $8.00 | $10.54 | 16,800 | — | — |
| 1994-11-22 | $8.08 | $10.65 | 13,350 | — | — |
| 1994-11-21 | $8.33 | $10.98 | 12,600 | — | — |
| 1994-11-18 | $8.33 | $10.98 | 39,300 | — | — |
| 1994-11-17 | $8.25 | $10.87 | 21,600 | — | — |
| 1994-11-16 | $8.08 | $10.65 | 18,750 | — | — |
| 1994-11-15 | $8.08 | $10.65 | 7,200 | — | — |
| 1994-11-14 | $8.17 | $10.76 | 28,950 | — | — |
| 1994-11-11 | $8.17 | $10.76 | 28,650 | — | — |
| 1994-11-10 | $8.25 | $10.87 | 4,800 | — | — |
| 1994-11-09 | $8.33 | $10.98 | 20,100 | — | — |
| 1994-11-08 | $8.33 | $10.98 | 15,450 | — | — |
| 1994-11-07 | $8.42 | $11.09 | 58,350 | — | — |
| 1994-11-04 | $8.17 | $10.76 | 14,850 | — | — |
| 1994-11-03 | $8.17 | $10.76 | 8,250 | — | — |
| 1994-11-02 | $8.17 | $10.76 | 11,250 | — | — |
| 1994-11-01 | $8.17 | $10.76 | 20,250 | — | — |
| 1994-10-31 | $8.17 | $10.76 | 30,300 | — | — |
| 1994-10-28 | $8.25 | $10.87 | 19,800 | — | — |
| 1994-10-27 | $8.25 | $10.87 | 20,700 | — | — |
| 1994-10-26 | $8.25 | $10.87 | 23,250 | — | — |
| 1994-10-25 | $8.25 | $10.87 | 13,650 | — | — |
| 1994-10-24 | $8.25 | $10.76 | 81,150 | — | — |
| 1994-10-21 | $8.25 | $10.76 | 28,050 | — | — |
| 1994-10-20 | $8.33 | $10.87 | 69,000 | — | — |
| 1994-10-19 | $8.50 | $11.09 | 28,950 | — | — |
| 1994-10-18 | $8.33 | $10.87 | 17,400 | — | — |
| 1994-10-17 | $8.42 | $10.98 | 21,300 | — | — |
| 1994-10-14 | $8.33 | $10.87 | 22,950 | — | — |
| 1994-10-13 | $8.50 | $11.09 | 27,900 | — | — |
| 1994-10-12 | $8.42 | $10.98 | 38,550 | — | — |
| 1994-10-11 | $8.50 | $11.09 | 17,550 | — | — |
| 1994-10-10 | $8.58 | $11.20 | 9,450 | — | — |
| 1994-10-07 | $8.50 | $11.09 | 13,350 | — | — |
| 1994-10-06 | $8.42 | $10.98 | 367,200 | — | — |
| 1994-10-05 | $8.42 | $10.98 | 15,000 | — | — |
| 1994-10-04 | $8.42 | $10.98 | 13,050 | — | — |
| 1994-10-03 | $8.58 | $11.20 | 112,200 | — | — |
| 1994-09-30 | $8.67 | $11.31 | 11,700 | — | — |
| 1994-09-29 | $8.58 | $11.20 | 16,800 | — | — |
| 1994-09-28 | $8.50 | $11.09 | 182,250 | — | — |
| 1994-09-27 | $8.50 | $11.09 | 26,550 | — | — |
| 1994-09-26 | $8.58 | $11.20 | 18,300 | — | — |
| 1994-09-23 | $8.58 | $11.20 | 52,500 | — | — |
| 1994-09-22 | $8.58 | $11.20 | 37,350 | — | — |
| 1994-09-21 | $8.42 | $10.98 | 45,450 | — | — |
| 1994-09-20 | $8.50 | $11.09 | 38,400 | — | — |
| 1994-09-19 | $8.83 | $11.52 | 31,050 | — | — |
| 1994-09-16 | $9.00 | $11.74 | 8,850 | — | — |
| 1994-09-15 | $9.00 | $11.74 | 55,200 | — | — |
| 1994-09-14 | $8.92 | $11.63 | 59,250 | — | — |
| 1994-09-13 | $9.00 | $11.74 | 51,600 | — | — |
| 1994-09-12 | $8.92 | $11.63 | 60,600 | — | — |
| 1994-09-09 | $9.00 | $11.74 | 93,600 | — | — |
| 1994-09-08 | $8.75 | $11.41 | 77,850 | — | — |
| 1994-09-07 | $8.50 | $11.09 | 23,850 | — | — |
| 1994-09-06 | $8.75 | $11.41 | 29,400 | — | — |
| 1994-09-02 | $8.92 | $11.63 | 21,000 | — | — |
| 1994-09-01 | $8.83 | $11.52 | 21,000 | — | — |
| 1994-08-31 | $9.00 | $11.74 | 7,050 | — | — |
| 1994-08-30 | $8.92 | $11.63 | 22,200 | — | — |
| 1994-08-29 | $9.08 | $11.85 | 28,350 | — | — |
| 1994-08-26 | $9.25 | $12.07 | 21,750 | — | — |
| 1994-08-25 | $9.25 | $12.07 | 9,150 | — | — |
| 1994-08-24 | $9.17 | $11.96 | 22,050 | — | — |
| 1994-08-23 | $9.25 | $12.07 | 21,900 | — | — |
| 1994-08-22 | $9.33 | $12.18 | 13,650 | — | — |
| 1994-08-19 | $9.33 | $12.18 | 27,900 | — | — |
| 1994-08-18 | $9.50 | $12.39 | 21,600 | — | — |
| 1994-08-17 | $9.58 | $12.50 | 17,550 | — | — |
| 1994-08-16 | $9.75 | $12.72 | 6,900 | — | — |
| 1994-08-15 | $9.67 | $12.61 | 11,400 | — | — |
| 1994-08-12 | $9.67 | $12.61 | 24,150 | — | — |
| 1994-08-11 | $9.67 | $12.61 | 64,500 | — | — |
| 1994-08-10 | $9.67 | $12.61 | 58,500 | — | — |
| 1994-08-09 | $9.50 | $12.39 | 8,250 | — | — |
| 1994-08-08 | $9.33 | $12.18 | 8,700 | — | — |
| 1994-08-05 | $9.33 | $12.18 | 20,100 | — | — |
| 1994-08-04 | $9.42 | $12.28 | 2,700 | — | — |
| 1994-08-03 | $9.50 | $12.39 | 11,400 | — | — |
| 1994-08-02 | $9.42 | $12.28 | 12,750 | — | — |
| 1994-08-01 | $9.33 | $12.18 | 17,700 | — | — |
| 1994-07-29 | $9.25 | $12.07 | 27,150 | — | — |
| 1994-07-28 | $9.50 | $12.39 | 13,200 | — | — |
| 1994-07-27 | $9.42 | $12.28 | 8,850 | — | — |
| 1994-07-26 | $9.50 | $12.39 | 27,600 | — | — |
| 1994-07-25 | $9.42 | $12.18 | 37,650 | — | — |
| 1994-07-22 | $9.58 | $12.40 | 14,700 | — | — |
| 1994-07-21 | $9.50 | $12.29 | 30,750 | — | — |
| 1994-07-20 | $9.42 | $12.18 | 12,900 | — | — |
| 1994-07-19 | $9.33 | $12.07 | 52,500 | — | — |
| 1994-07-18 | $9.25 | $11.96 | 30,000 | — | — |
| 1994-07-15 | $9.25 | $11.96 | 7,350 | — | — |
| 1994-07-14 | $9.25 | $11.96 | 39,000 | — | — |
| 1994-07-13 | $9.25 | $11.96 | 25,800 | — | — |
| 1994-07-12 | $9.33 | $12.07 | 35,100 | — | — |
| 1994-07-11 | $9.17 | $11.86 | 39,600 | — | — |
| 1994-07-08 | $9.17 | $11.86 | 64,500 | — | — |
| 1994-07-07 | $9.17 | $11.86 | 24,450 | — | — |
| 1994-07-06 | $9.08 | $11.75 | 14,550 | — | — |
| 1994-07-05 | $9.17 | $11.86 | 25,650 | — | — |
| 1994-07-01 | $9.00 | $11.64 | 16,800 | — | — |
| 1994-06-30 | $9.00 | $11.64 | 14,100 | — | — |
| 1994-06-29 | $9.17 | $11.86 | 37,800 | — | — |
| 1994-06-28 | $9.17 | $11.86 | 37,950 | — | — |
| 1994-06-27 | $9.25 | $11.96 | 36,000 | — | — |
| 1994-06-24 | $9.50 | $12.29 | 24,600 | — | — |
| 1994-06-23 | $9.58 | $12.40 | 15,750 | — | — |
| 1994-06-22 | $9.83 | $12.72 | 26,250 | — | — |
| 1994-06-21 | $9.92 | $12.83 | 9,150 | — | — |
| 1994-06-20 | $9.83 | $12.72 | 5,850 | — | — |
| 1994-06-17 | $9.92 | $12.83 | 19,650 | — | — |
| 1994-06-16 | $9.75 | $12.61 | 56,100 | — | — |
| 1994-06-15 | $9.92 | $12.83 | 20,850 | — | — |
| 1994-06-14 | $10.08 | $13.04 | 54,150 | — | — |
| 1994-06-13 | $9.83 | $12.72 | 7,500 | — | — |
| 1994-06-10 | $9.83 | $12.72 | 15,750 | — | — |
| 1994-06-09 | $9.50 | $12.29 | 9,900 | — | — |
| 1994-06-08 | $9.58 | $12.40 | 97,800 | — | — |
| 1994-06-07 | $9.67 | $12.50 | 52,350 | — | — |
| 1994-06-06 | $9.58 | $12.40 | 24,750 | — | — |
| 1994-06-03 | $9.58 | $12.40 | 41,550 | — | — |
| 1994-06-02 | $9.67 | $12.50 | 23,400 | — | — |
| 1994-06-01 | $9.58 | $12.40 | 12,300 | — | — |
| 1994-05-31 | $9.58 | $12.40 | 23,700 | — | — |
| 1994-05-27 | $9.67 | $12.50 | 20,400 | — | — |
| 1994-05-26 | $9.75 | $12.61 | 17,250 | — | — |
| 1994-05-25 | $9.75 | $12.61 | 4,050 | — | — |
| 1994-05-24 | $9.75 | $12.61 | 10,200 | — | — |
| 1994-05-23 | $9.75 | $12.61 | 8,250 | — | — |
| 1994-05-20 | $9.83 | $12.72 | 10,650 | — | — |
| 1994-05-19 | $9.75 | $12.61 | 12,300 | — | — |
| 1994-05-18 | $9.83 | $12.72 | 14,850 | — | — |
| 1994-05-17 | $9.83 | $12.72 | 4,350 | — | — |
| 1994-05-16 | $9.92 | $12.83 | 26,700 | — | — |
| 1994-05-13 | $9.92 | $12.83 | 5,550 | — | — |
| 1994-05-12 | $9.92 | $12.83 | 13,950 | — | — |
| 1994-05-11 | $9.83 | $12.72 | 15,450 | — | — |
| 1994-05-10 | $9.92 | $12.83 | 13,650 | — | — |
| 1994-05-09 | $10.00 | $12.93 | 68,250 | — | — |
| 1994-05-06 | $10.17 | $13.15 | 33,750 | — | — |
| 1994-05-05 | $10.42 | $13.47 | 30,000 | — | — |
| 1994-05-04 | $10.58 | $13.69 | 19,800 | — | — |
| 1994-05-03 | $10.50 | $13.58 | 27,450 | — | — |
| 1994-05-02 | $10.50 | $13.58 | 56,700 | — | — |
| 1994-04-29 | $10.42 | $13.47 | 19,350 | — | — |
| 1994-04-28 | $10.33 | $13.37 | 14,850 | — | — |
| 1994-04-26 | $10.42 | $13.47 | 16,950 | — | — |
| 1994-04-25 | $10.33 | $13.26 | 12,450 | — | — |
| 1994-04-22 | $10.58 | $13.58 | 8,400 | — | — |
| 1994-04-21 | $10.50 | $13.48 | 14,550 | — | — |
| 1994-04-20 | $10.58 | $13.58 | 54,600 | — | — |
| 1994-04-19 | $10.67 | $13.69 | 7,350 | — | — |
| 1994-04-18 | $10.58 | $13.58 | 9,300 | — | — |
| 1994-04-15 | $10.58 | $13.58 | 10,500 | — | — |
| 1994-04-14 | $10.67 | $13.69 | 17,100 | — | — |
| 1994-04-13 | $10.75 | $13.80 | 24,150 | — | — |
| 1994-04-12 | $10.75 | $13.80 | 14,550 | — | — |
| 1994-04-11 | $10.67 | $13.69 | 22,050 | — | — |
| 1994-04-08 | $10.50 | $13.48 | 15,000 | — | — |
| 1994-04-07 | $10.58 | $13.58 | 8,550 | — | — |
| 1994-04-06 | $10.67 | $13.69 | 12,900 | — | — |
| 1994-04-05 | $10.50 | $13.48 | 26,700 | — | — |
| 1994-04-04 | $10.33 | $13.26 | 43,650 | — | — |
| 1994-03-31 | $10.33 | $13.26 | 81,900 | — | — |
| 1994-03-30 | $10.17 | $13.05 | 40,050 | — | — |
| 1994-03-29 | $10.67 | $13.69 | 16,050 | — | — |
| 1994-03-28 | $10.75 | $13.80 | 25,500 | — | — |
| 1994-03-25 | $11.00 | $14.12 | 12,300 | — | — |
| 1994-03-24 | $11.08 | $14.22 | 42,150 | — | — |
| 1994-03-23 | $11.33 | $14.55 | 34,050 | — | — |
| 1994-03-22 | $11.17 | $14.33 | 30,000 | — | — |
| 1994-03-21 | $11.25 | $14.44 | 26,700 | — | — |
| 1994-03-18 | $11.17 | $14.33 | 17,400 | — | — |
| 1994-03-17 | $11.17 | $14.33 | 11,700 | — | — |
| 1994-03-16 | $11.17 | $14.33 | 36,450 | — | — |
| 1994-03-15 | $11.50 | $14.76 | 66,000 | — | — |
| 1994-03-14 | $11.25 | $14.44 | 28,050 | — | — |
| 1994-03-11 | $11.08 | $14.22 | 18,750 | — | — |
| 1994-03-10 | $10.83 | $13.90 | 26,400 | — | — |
| 1994-03-09 | $10.83 | $13.90 | 22,950 | — | — |
| 1994-03-08 | $10.75 | $13.80 | 65,700 | — | — |
| 1994-03-07 | $10.83 | $13.90 | 83,400 | — | — |
| 1994-03-04 | $10.83 | $13.90 | 38,850 | — | — |
| 1994-03-03 | $10.67 | $13.69 | 74,250 | — | — |
| 1994-03-02 | $10.67 | $13.69 | 127,950 | — | — |
| 1994-03-01 | $10.75 | $13.80 | 57,300 | — | — |
| 1994-02-28 | $10.58 | $13.58 | 49,200 | — | — |
| 1994-02-25 | $10.50 | $13.48 | 228,150 | — | — |
| 1994-02-24 | $10.67 | $13.69 | 78,000 | — | — |
| 1994-02-23 | $10.42 | $13.37 | 211,050 | — | — |
| 1994-02-22 | $10.58 | $13.58 | 52,350 | — | — |
| 1994-02-18 | $10.50 | $13.48 | 62,250 | — | — |
| 1994-02-17 | $10.75 | $13.80 | 97,800 | — | — |
| 1994-02-16 | $10.75 | $13.80 | 70,500 | — | — |
| 1994-02-15 | $10.67 | $13.69 | 40,500 | — | — |
| 1994-02-14 | $10.58 | $13.58 | 55,050 | — | — |
| 1994-02-11 | $10.58 | $13.58 | 18,900 | — | — |
| 1994-02-10 | $10.58 | $13.58 | 44,850 | — | — |
| 1994-02-09 | $10.67 | $13.69 | 8,400 | — | — |
| 1994-02-08 | $10.50 | $13.48 | 33,450 | — | — |
| 1994-02-07 | $10.33 | $13.26 | 73,350 | — | — |
| 1994-02-04 | $10.50 | $13.48 | 128,550 | — | — |
| 1994-02-03 | $11.00 | $14.12 | 87,600 | — | — |
| 1994-02-02 | $10.75 | $13.80 | 20,700 | — | — |
| 1994-02-01 | $10.58 | $13.58 | 34,800 | — | — |
| 1994-01-31 | $11.00 | $14.12 | 53,850 | — | — |
| 1994-01-28 | $10.75 | $13.80 | 71,550 | — | — |
| 1994-01-27 | $10.67 | $13.69 | 56,100 | — | — |
| 1994-01-26 | $10.58 | $13.58 | 48,600 | — | — |
| 1994-01-25 | $10.58 | $13.58 | 50,400 | — | — |
| 1994-01-24 | $10.58 | $13.48 | 137,550 | — | — |
| 1994-01-21 | $10.58 | $13.48 | 160,050 | — | — |
| 1994-01-20 | $10.50 | $13.37 | 69,900 | — | — |
| 1994-01-19 | $10.42 | $13.27 | 36,300 | — | — |
| 1994-01-18 | $10.42 | $13.27 | 136,200 | — | — |
| 1994-01-17 | $10.17 | $12.95 | 84,150 | — | — |
| 1994-01-14 | $10.08 | $12.84 | 48,900 | — | — |
| 1994-01-13 | $10.00 | $12.74 | 91,650 | — | — |
| 1994-01-12 | $9.83 | $12.53 | 28,950 | — | — |
| 1994-01-11 | $10.00 | $12.74 | 24,000 | — | — |
| 1994-01-10 | $9.92 | $12.63 | 147,150 | — | — |
| 1994-01-07 | $10.00 | $12.74 | 194,550 | — | — |
| 1994-01-06 | $9.67 | $12.31 | 23,850 | — | — |
| 1994-01-05 | $9.67 | $12.31 | 49,200 | — | — |
| 1994-01-04 | $9.42 | $11.99 | 15,900 | — | — |
| 1994-01-03 | $9.67 | $12.31 | 27,000 | — | — |