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
- 1984-06-20 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 | $8.00 | $9.42 | 59,600 | — | — |
| 1994-12-29 | $7.84 | $9.24 | 38,000 | — | — |
| 1994-12-28 | $7.88 | $9.27 | 39,200 | — | — |
| 1994-12-27 | $7.72 | $9.09 | 34,400 | — | — |
| 1994-12-23 | $7.72 | $9.09 | 54,800 | — | — |
| 1994-12-22 | $7.63 | $8.91 | 38,800 | — | — |
| 1994-12-21 | $7.56 | $8.84 | 20,800 | — | — |
| 1994-12-20 | $7.50 | $8.77 | 45,200 | — | — |
| 1994-12-19 | $7.44 | $8.70 | 65,200 | — | — |
| 1994-12-16 | $7.47 | $8.73 | 285,200 | — | — |
| 1994-12-15 | $7.44 | $8.70 | 94,800 | — | — |
| 1994-12-14 | $7.41 | $8.66 | 241,200 | — | — |
| 1994-12-13 | $7.44 | $8.70 | 78,400 | — | — |
| 1994-12-12 | $7.59 | $8.88 | 42,400 | — | — |
| 1994-12-09 | $7.75 | $9.06 | 43,600 | — | — |
| 1994-12-08 | $7.75 | $9.06 | 18,000 | — | — |
| 1994-12-07 | $7.75 | $9.06 | 141,600 | — | — |
| 1994-12-06 | $7.84 | $9.17 | 16,800 | — | — |
| 1994-12-05 | $7.94 | $9.28 | 116,400 | — | — |
| 1994-12-02 | $7.91 | $9.24 | 112,800 | — | — |
| 1994-12-01 | $7.81 | $9.13 | 60,400 | — | — |
| 1994-11-30 | $7.84 | $9.17 | 35,200 | — | — |
| 1994-11-29 | $7.81 | $9.13 | 139,600 | — | — |
| 1994-11-28 | $7.81 | $9.13 | 192,000 | — | — |
| 1994-11-25 | $7.84 | $9.17 | 230,400 | — | — |
| 1994-11-23 | $7.91 | $9.24 | 36,800 | — | — |
| 1994-11-22 | $7.81 | $9.13 | 53,200 | — | — |
| 1994-11-21 | $7.94 | $9.28 | 204,000 | — | — |
| 1994-11-18 | $7.94 | $9.28 | 68,400 | — | — |
| 1994-11-17 | $7.94 | $9.28 | 18,800 | — | — |
| 1994-11-16 | $8.06 | $9.43 | 45,600 | — | — |
| 1994-11-15 | $8.22 | $9.61 | 32,800 | — | — |
| 1994-11-14 | $8.22 | $9.61 | 7,600 | — | — |
| 1994-11-11 | $8.25 | $9.65 | 250,000 | — | — |
| 1994-11-10 | $8.19 | $9.57 | 23,600 | — | — |
| 1994-11-09 | $8.22 | $9.61 | 41,200 | — | — |
| 1994-11-08 | $8.19 | $9.57 | 176,800 | — | — |
| 1994-11-07 | $8.31 | $9.72 | 120,000 | — | — |
| 1994-11-04 | $8.28 | $9.68 | 34,000 | — | — |
| 1994-11-03 | $8.34 | $9.76 | 24,400 | — | — |
| 1994-11-02 | $8.31 | $9.72 | 130,000 | — | — |
| 1994-11-01 | $8.22 | $9.61 | 150,400 | — | — |
| 1994-10-31 | $8.19 | $9.57 | 268,800 | — | — |
| 1994-10-28 | $8.16 | $9.54 | 142,000 | — | — |
| 1994-10-27 | $8.00 | $9.35 | 41,200 | — | — |
| 1994-10-26 | $7.88 | $9.21 | 20,000 | — | — |
| 1994-10-25 | $7.84 | $9.17 | 58,400 | — | — |
| 1994-10-24 | $7.81 | $9.13 | 27,200 | — | — |
| 1994-10-21 | $7.84 | $9.17 | 15,200 | — | — |
| 1994-10-20 | $7.88 | $9.21 | 14,000 | — | — |
| 1994-10-19 | $7.91 | $9.24 | 22,800 | — | — |
| 1994-10-18 | $7.94 | $9.28 | 22,400 | — | — |
| 1994-10-17 | $8.03 | $9.39 | 20,800 | — | — |
| 1994-10-14 | $7.94 | $9.28 | 800 | — | — |
| 1994-10-13 | $7.97 | $9.32 | 9,200 | — | — |
| 1994-10-12 | $7.88 | $9.21 | 27,200 | — | — |
| 1994-10-11 | $7.94 | $9.28 | 42,400 | — | — |
| 1994-10-10 | $8.00 | $9.35 | 8,800 | — | — |
| 1994-10-07 | $7.94 | $9.28 | 800 | — | — |
| 1994-10-06 | $7.94 | $9.28 | 6,400 | — | — |
| 1994-10-05 | $8.00 | $9.35 | 98,800 | — | — |
| 1994-10-04 | $8.00 | $9.35 | 21,200 | — | — |
| 1994-10-03 | $8.09 | $9.46 | 97,200 | — | — |
| 1994-09-30 | $8.22 | $9.61 | 14,000 | — | — |
| 1994-09-29 | $8.25 | $9.65 | 54,400 | — | — |
| 1994-09-28 | $8.25 | $9.65 | 173,200 | — | — |
| 1994-09-27 | $8.28 | $9.68 | 226,400 | — | — |
| 1994-09-26 | $8.28 | $9.68 | 187,600 | — | — |
| 1994-09-23 | $8.38 | $9.73 | 13,200 | — | — |
| 1994-09-22 | $8.38 | $9.73 | 44,400 | — | — |
| 1994-09-21 | $8.41 | $9.76 | 22,800 | — | — |
| 1994-09-20 | $8.41 | $9.76 | 2,400 | — | — |
| 1994-09-19 | $8.41 | $9.76 | 25,600 | — | — |
| 1994-09-16 | $8.41 | $9.76 | 19,600 | — | — |
| 1994-09-15 | $8.44 | $9.80 | 38,800 | — | — |
| 1994-09-14 | $8.41 | $9.76 | 10,000 | — | — |
| 1994-09-13 | $8.41 | $9.76 | 22,800 | — | — |
| 1994-09-12 | $8.38 | $9.73 | 66,000 | — | — |
| 1994-09-09 | $8.28 | $9.62 | 24,400 | — | — |
| 1994-09-08 | $8.31 | $9.65 | 24,800 | — | — |
| 1994-09-07 | $8.34 | $9.69 | 21,600 | — | — |
| 1994-09-06 | $8.34 | $9.69 | 19,200 | — | — |
| 1994-09-02 | $8.31 | $9.65 | 99,200 | — | — |
| 1994-09-01 | $8.25 | $9.58 | 70,800 | — | — |
| 1994-08-31 | $8.19 | $9.51 | 15,600 | — | — |
| 1994-08-30 | $8.22 | $9.55 | 24,800 | — | — |
| 1994-08-29 | $8.31 | $9.65 | 27,200 | — | — |
| 1994-08-26 | $8.34 | $9.69 | 42,000 | — | — |
| 1994-08-25 | $8.25 | $9.58 | 46,400 | — | — |
| 1994-08-24 | $8.19 | $9.51 | 39,600 | — | — |
| 1994-08-23 | $8.09 | $9.40 | 26,800 | — | — |
| 1994-08-22 | $8.06 | $9.36 | 26,400 | — | — |
| 1994-08-19 | $8.09 | $9.40 | 244,000 | — | — |
| 1994-08-18 | $8.06 | $9.36 | 74,000 | — | — |
| 1994-08-17 | $8.00 | $9.29 | 45,600 | — | — |
| 1994-08-16 | $8.03 | $9.33 | 30,800 | — | — |
| 1994-08-15 | $8.03 | $9.33 | 11,600 | — | — |
| 1994-08-12 | $8.03 | $9.33 | 26,800 | — | — |
| 1994-08-11 | $8.03 | $9.33 | 14,400 | — | — |
| 1994-08-10 | $8.00 | $9.29 | 43,600 | — | — |
| 1994-08-09 | $7.97 | $9.26 | 20,000 | — | — |
| 1994-08-08 | $8.00 | $9.29 | 12,000 | — | — |
| 1994-08-05 | $8.06 | $9.36 | 2,000 | — | — |
| 1994-08-04 | $7.97 | $9.26 | 80,400 | — | — |
| 1994-08-03 | $8.00 | $9.29 | 26,800 | — | — |
| 1994-08-02 | $8.06 | $9.36 | 131,600 | — | — |
| 1994-08-01 | $8.00 | $9.29 | 152,000 | — | — |
| 1994-07-29 | $7.91 | $9.18 | 89,200 | — | — |
| 1994-07-28 | $7.94 | $9.22 | 100,400 | — | — |
| 1994-07-27 | $7.86 | $9.13 | 72,800 | — | — |
| 1994-07-26 | $7.72 | $8.97 | 14,400 | — | — |
| 1994-07-25 | $7.66 | $8.89 | 48,400 | — | — |
| 1994-07-22 | $7.50 | $8.71 | 23,600 | — | — |
| 1994-07-21 | $7.53 | $8.75 | 23,600 | — | — |
| 1994-07-20 | $7.56 | $8.78 | 73,200 | — | — |
| 1994-07-19 | $7.44 | $8.64 | 53,600 | — | — |
| 1994-07-18 | $7.31 | $8.49 | 15,200 | — | — |
| 1994-07-15 | $7.47 | $8.67 | 63,200 | — | — |
| 1994-07-14 | $7.50 | $8.71 | 12,800 | — | — |
| 1994-07-13 | $7.53 | $8.75 | 18,000 | — | — |
| 1994-07-12 | $7.66 | $8.89 | 10,000 | — | — |
| 1994-07-11 | $7.69 | $8.93 | 17,600 | — | — |
| 1994-07-08 | $7.72 | $8.97 | 49,600 | — | — |
| 1994-07-07 | $7.72 | $8.97 | 48,800 | — | — |
| 1994-07-06 | $7.78 | $9.04 | 40,000 | — | — |
| 1994-07-05 | $7.78 | $9.04 | 8,000 | — | — |
| 1994-07-01 | $7.75 | $9.00 | 15,600 | — | — |
| 1994-06-30 | $7.75 | $9.00 | 78,400 | — | — |
| 1994-06-29 | $7.75 | $9.00 | 96,000 | — | — |
| 1994-06-28 | $7.69 | $8.93 | 36,000 | — | — |
| 1994-06-27 | $7.69 | $8.93 | 20,400 | — | — |
| 1994-06-24 | $7.66 | $8.89 | 28,000 | — | — |
| 1994-06-23 | $7.75 | $8.94 | 48,000 | — | — |
| 1994-06-22 | $7.72 | $8.90 | 14,000 | — | — |
| 1994-06-21 | $7.66 | $8.83 | 130,000 | — | — |
| 1994-06-20 | $7.75 | $8.94 | 38,400 | — | — |
| 1994-06-17 | $7.78 | $8.97 | 197,600 | — | — |
| 1994-06-16 | $8.09 | $9.33 | 20,800 | — | — |
| 1994-06-15 | $8.06 | $9.30 | 14,400 | — | — |
| 1994-06-14 | $8.06 | $9.30 | 0 | — | — |
| 1994-06-13 | $8.06 | $9.30 | 15,600 | — | — |
| 1994-06-10 | $8.06 | $9.30 | 16,800 | — | — |
| 1994-06-09 | $8.11 | $9.35 | 14,000 | — | — |
| 1994-06-08 | $8.13 | $9.37 | 7,600 | — | — |
| 1994-06-07 | $8.09 | $9.33 | 12,000 | — | — |
| 1994-06-06 | $8.16 | $9.41 | 34,800 | — | — |
| 1994-06-03 | $8.13 | $9.37 | 11,200 | — | — |
| 1994-06-02 | $8.13 | $9.37 | 51,600 | — | — |
| 1994-06-01 | $8.03 | $9.26 | 16,000 | — | — |
| 1994-05-31 | $8.03 | $9.26 | 22,400 | — | — |
| 1994-05-27 | $8.00 | $9.23 | 23,200 | — | — |
| 1994-05-26 | $8.03 | $9.26 | 15,600 | — | — |
| 1994-05-25 | $8.00 | $9.23 | 15,600 | — | — |
| 1994-05-24 | $8.00 | $9.23 | 24,400 | — | — |
| 1994-05-23 | $8.00 | $9.23 | 18,000 | — | — |
| 1994-05-20 | $8.00 | $9.23 | 36,000 | — | — |
| 1994-05-19 | $8.03 | $9.26 | 52,000 | — | — |
| 1994-05-18 | $8.00 | $9.23 | 20,800 | — | — |
| 1994-05-17 | $7.97 | $9.19 | 17,600 | — | — |
| 1994-05-16 | $8.00 | $9.23 | 20,000 | — | — |
| 1994-05-13 | $8.03 | $9.26 | 30,400 | — | — |
| 1994-05-12 | $8.13 | $9.37 | 28,000 | — | — |
| 1994-05-11 | $8.16 | $9.41 | 14,000 | — | — |
| 1994-05-10 | $8.19 | $9.44 | 201,200 | — | — |
| 1994-05-09 | $8.31 | $9.59 | 7,200 | — | — |
| 1994-05-06 | $8.34 | $9.62 | 26,800 | — | — |
| 1994-05-05 | $8.34 | $9.62 | 19,200 | — | — |
| 1994-05-04 | $8.28 | $9.55 | 156,800 | — | — |
| 1994-05-03 | $8.19 | $9.44 | 120,400 | — | — |
| 1994-05-02 | $8.00 | $9.23 | 65,200 | — | — |
| 1994-04-29 | $7.94 | $9.15 | 59,200 | — | — |
| 1994-04-28 | $7.88 | $9.08 | 151,200 | — | — |
| 1994-04-26 | $7.69 | $8.87 | 18,400 | — | — |
| 1994-04-25 | $7.72 | $8.90 | 41,600 | — | — |
| 1994-04-22 | $7.69 | $8.87 | 76,000 | — | — |
| 1994-04-21 | $7.63 | $8.79 | 18,800 | — | — |
| 1994-04-20 | $7.69 | $8.87 | 4,400 | — | — |
| 1994-04-19 | $7.63 | $8.79 | 9,600 | — | — |
| 1994-04-18 | $7.56 | $8.72 | 60,800 | — | — |
| 1994-04-15 | $7.38 | $8.51 | 14,400 | — | — |
| 1994-04-14 | $7.34 | $8.47 | 1,200 | — | — |
| 1994-04-13 | $7.34 | $8.47 | 11,600 | — | — |
| 1994-04-12 | $7.34 | $8.47 | 32,000 | — | — |
| 1994-04-11 | $7.31 | $8.43 | 71,200 | — | — |
| 1994-04-08 | $7.31 | $8.43 | 66,400 | — | — |
| 1994-04-07 | $7.19 | $8.29 | 800 | — | — |
| 1994-04-06 | $7.16 | $8.25 | 10,400 | — | — |
| 1994-04-05 | $7.13 | $8.22 | 5,600 | — | — |
| 1994-04-04 | $7.09 | $8.18 | 21,200 | — | — |
| 1994-03-31 | $7.13 | $8.22 | 68,000 | — | — |
| 1994-03-30 | $7.16 | $8.25 | 12,800 | — | — |
| 1994-03-29 | $7.16 | $8.25 | 50,400 | — | — |
| 1994-03-28 | $7.22 | $8.33 | 61,200 | — | — |
| 1994-03-25 | $7.16 | $8.25 | 144,000 | — | — |
| 1994-03-24 | $7.22 | $8.26 | 18,800 | — | — |
| 1994-03-23 | $7.31 | $8.37 | 41,200 | — | — |
| 1994-03-22 | $7.31 | $8.37 | 80,800 | — | — |
| 1994-03-21 | $7.22 | $8.26 | 32,000 | — | — |
| 1994-03-18 | $7.19 | $8.23 | 156,000 | — | — |
| 1994-03-17 | $7.16 | $8.19 | 86,000 | — | — |
| 1994-03-16 | $7.19 | $8.23 | 26,000 | — | — |
| 1994-03-15 | $7.22 | $8.26 | 31,600 | — | — |
| 1994-03-14 | $7.13 | $8.15 | 71,200 | — | — |
| 1994-03-11 | $7.22 | $8.26 | 56,400 | — | — |
| 1994-03-10 | $7.25 | $8.30 | 82,000 | — | — |
| 1994-03-09 | $7.34 | $8.40 | 123,200 | — | — |
| 1994-03-08 | $7.44 | $8.51 | 503,600 | — | — |
| 1994-03-07 | $7.53 | $8.62 | 10,400 | — | — |
| 1994-03-04 | $7.44 | $8.51 | 149,600 | — | — |
| 1994-03-03 | $7.53 | $8.62 | 35,600 | — | — |
| 1994-03-02 | $7.59 | $8.69 | 24,400 | — | — |
| 1994-03-01 | $7.53 | $8.62 | 24,000 | — | — |
| 1994-02-28 | $7.56 | $8.66 | 74,800 | — | — |
| 1994-02-25 | $7.38 | $8.44 | 50,000 | — | — |
| 1994-02-24 | $7.50 | $8.58 | 111,600 | — | — |
| 1994-02-23 | $7.69 | $8.80 | 197,600 | — | — |
| 1994-02-22 | $7.75 | $8.87 | 55,600 | — | — |
| 1994-02-18 | $7.69 | $8.80 | 173,600 | — | — |
| 1994-02-17 | $7.81 | $8.94 | 219,200 | — | — |
| 1994-02-16 | $7.88 | $9.01 | 12,400 | — | — |
| 1994-02-15 | $7.91 | $9.05 | 167,600 | — | — |
| 1994-02-14 | $7.81 | $8.94 | 90,400 | — | — |
| 1994-02-11 | $7.88 | $9.01 | 32,800 | — | — |
| 1994-02-10 | $7.91 | $9.05 | 25,600 | — | — |
| 1994-02-09 | $7.94 | $9.08 | 236,800 | — | — |
| 1994-02-08 | $8.00 | $9.16 | 82,800 | — | — |
| 1994-02-07 | $7.69 | $8.80 | 151,600 | — | — |
| 1994-02-04 | $7.56 | $8.66 | 106,800 | — | — |
| 1994-02-03 | $7.75 | $8.87 | 590,000 | — | — |
| 1994-02-02 | $7.81 | $8.94 | 274,400 | — | — |
| 1994-02-01 | $7.78 | $8.91 | 398,400 | — | — |
| 1994-01-31 | $7.75 | $8.87 | 154,800 | — | — |
| 1994-01-28 | $7.66 | $8.76 | 116,800 | — | — |
| 1994-01-27 | $7.63 | $8.73 | 382,400 | — | — |
| 1994-01-26 | $7.50 | $8.58 | 110,000 | — | — |
| 1994-01-25 | $7.47 | $8.55 | 491,600 | — | — |
| 1994-01-24 | $7.56 | $8.66 | 193,600 | — | — |
| 1994-01-21 | $7.75 | $8.87 | 249,600 | — | — |
| 1994-01-20 | $7.84 | $8.98 | 529,600 | — | — |
| 1994-01-19 | $8.56 | $9.80 | 466,000 | — | — |
| 1994-01-18 | $8.53 | $9.76 | 165,200 | — | — |
| 1994-01-17 | $8.44 | $9.66 | 508,000 | — | — |
| 1994-01-14 | $8.47 | $9.69 | 28,400 | — | — |
| 1994-01-13 | $8.44 | $9.66 | 222,000 | — | — |
| 1994-01-12 | $8.69 | $9.94 | 112,400 | — | — |
| 1994-01-11 | $8.97 | $10.26 | 6,400 | — | — |
| 1994-01-10 | $9.00 | $10.30 | 50,800 | — | — |
| 1994-01-07 | $8.97 | $10.26 | 167,200 | — | — |
| 1994-01-06 | $8.91 | $10.19 | 10,400 | — | — |
| 1994-01-05 | $8.94 | $10.23 | 220,800 | — | — |
| 1994-01-04 | $8.88 | $10.16 | 46,400 | — | — |
| 1994-01-03 | $9.06 | $10.37 | 80,400 | — | — |