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
- 1981-12-08 to 2026-08-28
- 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 | $7.82 | $8.07 | 36,711 | — | — |
| 1994-12-29 | $7.55 | $7.79 | 2,750 | — | — |
| 1994-12-28 | $7.45 | $7.70 | 8,525 | — | — |
| 1994-12-27 | $7.91 | $8.17 | 0 | — | — |
| 1994-12-23 | $7.91 | $8.17 | 2,061 | — | — |
| 1994-12-22 | $7.55 | $7.79 | 8,661 | — | — |
| 1994-12-21 | $7.91 | $8.17 | 2,886 | — | — |
| 1994-12-20 | $7.50 | $7.74 | 275 | — | — |
| 1994-12-19 | $7.45 | $7.70 | 825 | — | — |
| 1994-12-16 | $7.45 | $7.68 | 275 | — | — |
| 1994-12-15 | $7.45 | $7.68 | 2,061 | — | — |
| 1994-12-14 | $7.55 | $7.77 | 19,250 | — | — |
| 1994-12-13 | $7.45 | $7.68 | 4,261 | — | — |
| 1994-12-12 | $7.55 | $7.77 | 3,575 | — | — |
| 1994-12-09 | $7.55 | $7.77 | 3,986 | — | — |
| 1994-12-08 | $7.55 | $7.77 | 4,400 | — | — |
| 1994-12-07 | $7.55 | $7.77 | 2,750 | — | — |
| 1994-12-06 | $7.45 | $7.68 | 2,061 | — | — |
| 1994-12-05 | $7.45 | $7.68 | 136 | — | — |
| 1994-12-02 | $7.64 | $7.86 | 0 | — | — |
| 1994-12-01 | $7.64 | $7.86 | 3,850 | — | — |
| 1994-11-30 | $7.36 | $7.58 | 275 | — | — |
| 1994-11-29 | $7.91 | $8.14 | 2,611 | — | — |
| 1994-11-28 | $7.64 | $7.86 | 0 | — | — |
| 1994-11-25 | $7.64 | $7.86 | 0 | — | — |
| 1994-11-23 | $7.64 | $7.86 | 825 | — | — |
| 1994-11-22 | $7.59 | $7.82 | 10,036 | — | — |
| 1994-11-21 | $7.82 | $8.05 | 2,886 | — | — |
| 1994-11-18 | $7.55 | $7.77 | 0 | — | — |
| 1994-11-17 | $7.55 | $7.77 | 411 | — | — |
| 1994-11-16 | $7.55 | $7.77 | 550 | — | — |
| 1994-11-15 | $8.00 | $8.24 | 686 | — | — |
| 1994-11-14 | $7.82 | $8.05 | 550 | — | — |
| 1994-11-11 | $8.00 | $8.24 | 0 | — | — |
| 1994-11-10 | $8.00 | $8.24 | 3,300 | — | — |
| 1994-11-09 | $7.64 | $7.86 | 1,236 | — | — |
| 1994-11-08 | $7.64 | $7.86 | 0 | — | — |
| 1994-11-07 | $7.64 | $7.86 | 0 | — | — |
| 1994-11-04 | $7.64 | $7.86 | 0 | — | — |
| 1994-11-03 | $7.64 | $7.86 | 0 | — | — |
| 1994-11-02 | $7.64 | $7.86 | 0 | — | — |
| 1994-11-01 | $7.64 | $7.86 | 4,261 | — | — |
| 1994-10-31 | $7.64 | $7.86 | 1,925 | — | — |
| 1994-10-28 | $7.55 | $7.77 | 412 | — | — |
| 1994-10-27 | $7.55 | $7.77 | 962 | — | — |
| 1994-10-26 | $7.55 | $7.77 | 412 | — | — |
| 1994-10-25 | $7.64 | $7.86 | 0 | — | — |
| 1994-10-24 | $7.64 | $7.86 | 6,325 | — | — |
| 1994-10-21 | $7.64 | $7.86 | 9,762 | — | — |
| 1994-10-20 | $8.00 | $8.24 | 0 | — | — |
| 1994-10-19 | $8.00 | $8.24 | 2,062 | — | — |
| 1994-10-18 | $7.64 | $7.86 | 1,375 | — | — |
| 1994-10-17 | $7.73 | $7.96 | 0 | — | — |
| 1994-10-14 | $7.73 | $7.96 | 1,237 | — | — |
| 1994-10-13 | $7.73 | $7.96 | 2,062 | — | — |
| 1994-10-12 | $8.00 | $8.24 | 1,925 | — | — |
| 1994-10-11 | $7.82 | $8.05 | 962 | — | — |
| 1994-10-10 | $8.18 | $8.42 | 550 | — | — |
| 1994-10-07 | $7.82 | $8.05 | 1,650 | — | — |
| 1994-10-06 | $8.36 | $8.61 | 550 | — | — |
| 1994-10-05 | $8.18 | $8.42 | 3,437 | — | — |
| 1994-10-04 | $8.27 | $8.52 | 5,637 | — | — |
| 1994-10-03 | $8.09 | $8.33 | 11,137 | — | — |
| 1994-09-30 | $7.64 | $7.86 | 0 | — | — |
| 1994-09-29 | $7.64 | $7.86 | 137 | — | — |
| 1994-09-28 | $8.00 | $8.24 | 0 | — | — |
| 1994-09-27 | $8.00 | $8.24 | 0 | — | — |
| 1994-09-26 | $8.00 | $8.24 | 137 | — | — |
| 1994-09-23 | $8.00 | $8.24 | 51,287 | — | — |
| 1994-09-22 | $7.77 | $8.00 | 13,337 | — | — |
| 1994-09-21 | $7.64 | $7.86 | 58,025 | — | — |
| 1994-09-20 | $8.00 | $8.24 | 0 | — | — |
| 1994-09-19 | $8.00 | $8.24 | 1,512 | — | — |
| 1994-09-16 | $8.00 | $8.24 | 1,925 | — | — |
| 1994-09-15 | $7.91 | $8.12 | 13,612 | — | — |
| 1994-09-14 | $7.82 | $8.03 | 29,425 | — | — |
| 1994-09-13 | $7.64 | $7.84 | 33,137 | — | — |
| 1994-09-12 | $7.09 | $7.28 | 34,650 | — | — |
| 1994-09-09 | $6.18 | $6.35 | 0 | — | — |
| 1994-09-08 | $6.18 | $6.35 | 4,262 | — | — |
| 1994-09-07 | $6.18 | $6.35 | 1,925 | — | — |
| 1994-09-06 | $6.18 | $6.35 | 0 | — | — |
| 1994-09-02 | $6.18 | $6.35 | 0 | — | — |
| 1994-09-01 | $6.18 | $6.35 | 137 | — | — |
| 1994-08-31 | $6.73 | $6.91 | 11,550 | — | — |
| 1994-08-30 | $6.36 | $6.53 | 24,612 | — | — |
| 1994-08-29 | $6.00 | $6.16 | 47,850 | — | — |
| 1994-08-26 | $6.36 | $6.53 | 5,775 | — | — |
| 1994-08-25 | $6.18 | $6.35 | 137 | — | — |
| 1994-08-24 | $6.18 | $6.35 | 3,575 | — | — |
| 1994-08-23 | $6.27 | $6.44 | 1,650 | — | — |
| 1994-08-22 | $6.55 | $6.72 | 2,337 | — | — |
| 1994-08-19 | $6.18 | $6.35 | 16,500 | — | — |
| 1994-08-18 | $6.18 | $6.35 | 88,000 | — | — |
| 1994-08-17 | $6.36 | $6.53 | 17,875 | — | — |
| 1994-08-16 | $6.18 | $6.35 | 38,637 | — | — |
| 1994-08-15 | $6.18 | $6.35 | 33,000 | — | — |
| 1994-08-12 | $6.27 | $6.44 | 20,762 | — | — |
| 1994-08-11 | $6.18 | $6.35 | 2,750 | — | — |
| 1994-08-10 | $6.18 | $6.35 | 0 | — | — |
| 1994-08-09 | $6.18 | $6.35 | 137 | — | — |
| 1994-08-08 | $6.18 | $6.35 | 962 | — | — |
| 1994-08-05 | $6.36 | $6.53 | 0 | — | — |
| 1994-08-04 | $6.36 | $6.53 | 0 | — | — |
| 1994-08-03 | $6.36 | $6.53 | 0 | — | — |
| 1994-08-02 | $6.36 | $6.53 | 2,887 | — | — |
| 1994-08-01 | $6.36 | $6.53 | 962 | — | — |
| 1994-07-29 | $6.18 | $6.35 | 0 | — | — |
| 1994-07-28 | $6.18 | $6.35 | 5,362 | — | — |
| 1994-07-27 | $6.36 | $6.53 | 0 | — | — |
| 1994-07-26 | $6.36 | $6.53 | 16,087 | — | — |
| 1994-07-25 | $6.55 | $6.72 | 21,037 | — | — |
| 1994-07-22 | $6.91 | $7.09 | 962 | — | — |
| 1994-07-21 | $6.55 | $6.72 | 0 | — | — |
| 1994-07-20 | $6.55 | $6.72 | 1,787 | — | — |
| 1994-07-19 | $6.55 | $6.72 | 0 | — | — |
| 1994-07-18 | $6.55 | $6.72 | 275 | — | — |
| 1994-07-15 | $6.55 | $6.72 | 412 | — | — |
| 1994-07-14 | $6.55 | $6.72 | 1,100 | — | — |
| 1994-07-13 | $6.55 | $6.72 | 2,062 | — | — |
| 1994-07-12 | $6.91 | $7.09 | 1,237 | — | — |
| 1994-07-11 | $6.55 | $6.72 | 4,537 | — | — |
| 1994-07-08 | $6.55 | $6.72 | 137 | — | — |
| 1994-07-07 | $6.55 | $6.72 | 0 | — | — |
| 1994-07-06 | $6.55 | $6.72 | 0 | — | — |
| 1994-07-05 | $6.55 | $6.72 | 2,750 | — | — |
| 1994-07-01 | $6.55 | $6.72 | 13,750 | — | — |
| 1994-06-30 | $6.55 | $6.72 | 5,912 | — | — |
| 1994-06-29 | $6.73 | $6.91 | 550 | — | — |
| 1994-06-28 | $6.55 | $6.72 | 14,025 | — | — |
| 1994-06-27 | $6.59 | $6.77 | 10,037 | — | — |
| 1994-06-24 | $6.73 | $6.91 | 3,437 | — | — |
| 1994-06-23 | $6.91 | $7.09 | 275 | — | — |
| 1994-06-22 | $6.55 | $6.72 | 0 | — | — |
| 1994-06-21 | $6.55 | $6.72 | 1,237 | — | — |
| 1994-06-20 | $6.55 | $6.72 | 1,375 | — | — |
| 1994-06-17 | $6.55 | $6.70 | 2,337 | — | — |
| 1994-06-16 | $6.55 | $6.70 | 1,650 | — | — |
| 1994-06-15 | $6.55 | $6.70 | 10,862 | — | — |
| 1994-06-14 | $6.91 | $7.07 | 15,950 | — | — |
| 1994-06-13 | $6.55 | $6.70 | 137 | — | — |
| 1994-06-10 | $6.55 | $6.70 | 137 | — | — |
| 1994-06-09 | $6.64 | $6.79 | 1,787 | — | — |
| 1994-06-08 | $6.64 | $6.79 | 6,875 | — | — |
| 1994-06-07 | $6.55 | $6.70 | 825 | — | — |
| 1994-06-06 | $6.64 | $6.79 | 5,362 | — | — |
| 1994-06-03 | $6.91 | $7.07 | 275 | — | — |
| 1994-06-02 | $6.73 | $6.88 | 0 | — | — |
| 1994-06-01 | $6.73 | $6.88 | 1,237 | — | — |
| 1994-05-31 | $6.73 | $6.88 | 0 | — | — |
| 1994-05-27 | $6.73 | $6.88 | 3,162 | — | — |
| 1994-05-26 | $6.73 | $6.88 | 962 | — | — |
| 1994-05-25 | $6.73 | $6.88 | 1,237 | — | — |
| 1994-05-24 | $6.91 | $7.07 | 0 | — | — |
| 1994-05-23 | $6.91 | $7.07 | 2,750 | — | — |
| 1994-05-20 | $7.09 | $7.26 | 1,100 | — | — |
| 1994-05-19 | $6.73 | $6.88 | 1,650 | — | — |
| 1994-05-18 | $6.73 | $6.88 | 550 | — | — |
| 1994-05-17 | $7.18 | $7.35 | 0 | — | — |
| 1994-05-16 | $7.18 | $7.35 | 0 | — | — |
| 1994-05-13 | $7.18 | $7.35 | 0 | — | — |
| 1994-05-12 | $7.18 | $7.35 | 0 | — | — |
| 1994-05-11 | $7.18 | $7.35 | 0 | — | — |
| 1994-05-10 | $7.18 | $7.35 | 4,125 | — | — |
| 1994-05-09 | $7.64 | $7.81 | 137 | — | — |
| 1994-05-06 | $7.00 | $7.16 | 0 | — | — |
| 1994-05-05 | $7.00 | $7.16 | 1,512 | — | — |
| 1994-05-04 | $7.27 | $7.44 | 0 | — | — |
| 1994-05-03 | $7.27 | $7.44 | 1,512 | — | — |
| 1994-05-02 | $7.45 | $7.63 | 137 | — | — |
| 1994-04-29 | $7.09 | $7.26 | 3,025 | — | — |
| 1994-04-28 | $7.09 | $7.26 | 0 | — | — |
| 1994-04-26 | $7.09 | $7.26 | 825 | — | — |
| 1994-04-25 | $7.09 | $7.26 | 3,300 | — | — |
| 1994-04-22 | $7.00 | $7.16 | 1,100 | — | — |
| 1994-04-21 | $6.91 | $7.07 | 1,100 | — | — |
| 1994-04-20 | $7.09 | $7.26 | 3,300 | — | — |
| 1994-04-19 | $7.09 | $7.26 | 5,912 | — | — |
| 1994-04-18 | $7.27 | $7.44 | 0 | — | — |
| 1994-04-15 | $7.27 | $7.44 | 0 | — | — |
| 1994-04-14 | $7.27 | $7.44 | 7,425 | — | — |
| 1994-04-13 | $7.45 | $7.63 | 550 | — | — |
| 1994-04-12 | $7.45 | $7.63 | 1,512 | — | — |
| 1994-04-11 | $7.64 | $7.81 | 0 | — | — |
| 1994-04-08 | $7.64 | $7.81 | 4,950 | — | — |
| 1994-04-07 | $8.00 | $8.19 | 2,337 | — | — |
| 1994-04-06 | $7.45 | $7.63 | 2,337 | — | — |
| 1994-04-05 | $7.45 | $7.63 | 137 | — | — |
| 1994-04-04 | $7.91 | $8.09 | 0 | — | — |
| 1994-03-31 | $7.91 | $8.09 | 3,437 | — | — |
| 1994-03-30 | $7.82 | $8.00 | 0 | — | — |
| 1994-03-29 | $7.82 | $8.00 | 0 | — | — |
| 1994-03-28 | $7.82 | $8.00 | 825 | — | — |
| 1994-03-25 | $7.82 | $8.00 | 275 | — | — |
| 1994-03-24 | $7.82 | $8.00 | 0 | — | — |
| 1994-03-23 | $7.82 | $8.00 | 3,300 | — | — |
| 1994-03-22 | $8.36 | $8.56 | 0 | — | — |
| 1994-03-21 | $8.36 | $8.56 | 0 | — | — |
| 1994-03-18 | $8.36 | $8.56 | 1,100 | — | — |
| 1994-03-17 | $8.91 | $9.12 | 1,375 | — | — |
| 1994-03-16 | $8.91 | $9.12 | 962 | — | — |
| 1994-03-15 | $8.00 | $8.16 | 275 | — | — |
| 1994-03-14 | $8.55 | $8.72 | 28,325 | — | — |
| 1994-03-11 | $8.00 | $8.16 | 0 | — | — |
| 1994-03-10 | $8.00 | $8.16 | 962 | — | — |
| 1994-03-09 | $8.00 | $8.16 | 2,337 | — | — |
| 1994-03-08 | $8.00 | $8.16 | 825 | — | — |
| 1994-03-07 | $8.00 | $8.16 | 2,062 | — | — |
| 1994-03-04 | $8.00 | $8.16 | 137 | — | — |
| 1994-03-03 | $8.00 | $8.16 | 9,350 | — | — |
| 1994-03-02 | $8.18 | $8.35 | 275 | — | — |
| 1994-03-01 | $8.18 | $8.35 | 0 | — | — |
| 1994-02-28 | $8.18 | $8.35 | 275 | — | — |
| 1994-02-25 | $8.18 | $8.35 | 8,387 | — | — |
| 1994-02-24 | $8.64 | $8.81 | 17,875 | — | — |
| 1994-02-23 | $8.73 | $8.91 | 3,162 | — | — |
| 1994-02-22 | $8.36 | $8.54 | 962 | — | — |
| 1994-02-18 | $8.36 | $8.54 | 962 | — | — |
| 1994-02-17 | $8.36 | $8.54 | 1,100 | — | — |
| 1994-02-16 | $8.36 | $8.54 | 137 | — | — |
| 1994-02-15 | $8.36 | $8.54 | 1,787 | — | — |
| 1994-02-14 | $8.55 | $8.72 | 275 | — | — |
| 1994-02-11 | $8.36 | $8.54 | 550 | — | — |
| 1994-02-10 | $8.73 | $8.91 | 825 | — | — |
| 1994-02-09 | $8.64 | $8.81 | 3,575 | — | — |
| 1994-02-08 | $8.45 | $8.63 | 8,250 | — | — |
| 1994-02-07 | $8.36 | $8.54 | 137 | — | — |
| 1994-02-04 | $8.36 | $8.54 | 34,375 | — | — |
| 1994-02-03 | $8.36 | $8.54 | 1,787 | — | — |
| 1994-02-02 | $8.36 | $8.54 | 1,925 | — | — |
| 1994-02-01 | $8.55 | $8.72 | 28,325 | — | — |
| 1994-01-31 | $8.18 | $8.35 | 0 | — | — |
| 1994-01-28 | $8.18 | $8.35 | 0 | — | — |
| 1994-01-27 | $8.18 | $8.35 | 47,437 | — | — |
| 1994-01-26 | $8.36 | $8.54 | 4,125 | — | — |
| 1994-01-25 | $8.36 | $8.54 | 7,012 | — | — |
| 1994-01-24 | $8.00 | $8.16 | 550 | — | — |
| 1994-01-21 | $8.00 | $8.16 | 0 | — | — |
| 1994-01-20 | $8.00 | $8.16 | 137 | — | — |
| 1994-01-19 | $8.45 | $8.63 | 0 | — | — |
| 1994-01-18 | $8.45 | $8.63 | 12,787 | — | — |
| 1994-01-17 | $8.18 | $8.35 | 275 | — | — |
| 1994-01-14 | $8.00 | $8.16 | 0 | — | — |
| 1994-01-13 | $8.00 | $8.16 | 275 | — | — |
| 1994-01-12 | $8.00 | $8.16 | 1,512 | — | — |
| 1994-01-11 | $8.18 | $8.35 | 18,975 | — | — |
| 1994-01-10 | $7.64 | $7.79 | 1,375 | — | — |
| 1994-01-07 | $7.64 | $7.79 | 825 | — | — |
| 1994-01-06 | $8.09 | $8.26 | 2,062 | — | — |
| 1994-01-05 | $8.55 | $8.72 | 2,750 | — | — |
| 1994-01-04 | $8.00 | $8.16 | 412 | — | — |
| 1994-01-03 | $7.64 | $7.79 | 275 | — | — |