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
- 1985-01-30 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 | $7.00 | $8.15 | 69,300 | — | — |
| 1994-12-29 | $6.75 | $7.86 | 13,200 | — | — |
| 1994-12-28 | $6.92 | $8.06 | 46,800 | — | — |
| 1994-12-27 | $6.50 | $7.57 | 2,100 | — | — |
| 1994-12-23 | $6.71 | $7.81 | 5,400 | — | — |
| 1994-12-22 | $6.67 | $7.76 | 1,500 | — | — |
| 1994-12-21 | $6.83 | $7.96 | 20,100 | — | — |
| 1994-12-20 | $6.83 | $7.96 | 31,800 | — | — |
| 1994-12-19 | $6.67 | $7.76 | 3,000 | — | — |
| 1994-12-16 | $6.92 | $8.06 | 300 | — | — |
| 1994-12-15 | $6.58 | $7.67 | 12,600 | — | — |
| 1994-12-14 | $6.67 | $7.76 | 3,600 | — | — |
| 1994-12-13 | $6.50 | $7.57 | 9,000 | — | — |
| 1994-12-12 | $6.58 | $7.67 | 9,000 | — | — |
| 1994-12-09 | $6.63 | $7.72 | 36,900 | — | — |
| 1994-12-08 | $7.00 | $8.15 | 40,800 | — | — |
| 1994-12-07 | $7.08 | $8.25 | 5,400 | — | — |
| 1994-12-06 | $7.18 | $8.36 | 16,800 | — | — |
| 1994-12-05 | $7.00 | $8.15 | 1,500 | — | — |
| 1994-12-02 | $7.00 | $8.15 | 1,800 | — | — |
| 1994-12-01 | $7.17 | $8.35 | 2,400 | — | — |
| 1994-11-30 | $7.33 | $8.54 | 15,300 | — | — |
| 1994-11-29 | $7.17 | $8.35 | 12,000 | — | — |
| 1994-11-28 | $7.33 | $8.54 | 12,300 | — | — |
| 1994-11-25 | $7.08 | $8.25 | 2,400 | — | — |
| 1994-11-23 | $7.00 | $8.15 | 17,700 | — | — |
| 1994-11-22 | $7.23 | $8.32 | 41,400 | — | — |
| 1994-11-21 | $7.38 | $8.49 | 31,800 | — | — |
| 1994-11-18 | $7.50 | $8.63 | 56,400 | — | — |
| 1994-11-17 | $7.50 | $8.63 | 81,000 | — | — |
| 1994-11-16 | $7.67 | $8.83 | 0 | — | — |
| 1994-11-15 | $7.67 | $8.83 | 51,900 | — | — |
| 1994-11-14 | $7.42 | $8.54 | 20,400 | — | — |
| 1994-11-11 | $7.67 | $8.83 | 17,100 | — | — |
| 1994-11-10 | $7.58 | $8.73 | 24,600 | — | — |
| 1994-11-09 | $7.67 | $8.83 | 21,600 | — | — |
| 1994-11-08 | $7.75 | $8.92 | 15,300 | — | — |
| 1994-11-07 | $7.79 | $8.97 | 24,300 | — | — |
| 1994-11-04 | $7.75 | $8.92 | 0 | — | — |
| 1994-11-03 | $7.75 | $8.92 | 6,600 | — | — |
| 1994-11-02 | $7.75 | $8.92 | 4,500 | — | — |
| 1994-11-01 | $7.88 | $9.07 | 15,000 | — | — |
| 1994-10-31 | $8.00 | $9.21 | 3,900 | — | — |
| 1994-10-28 | $7.83 | $9.02 | 10,200 | — | — |
| 1994-10-27 | $7.75 | $8.92 | 11,400 | — | — |
| 1994-10-26 | $7.75 | $8.92 | 600 | — | — |
| 1994-10-25 | $7.75 | $8.92 | 1,500 | — | — |
| 1994-10-24 | $7.88 | $9.07 | 4,200 | — | — |
| 1994-10-21 | $7.88 | $9.07 | 37,800 | — | — |
| 1994-10-20 | $7.83 | $9.02 | 6,000 | — | — |
| 1994-10-19 | $8.00 | $9.21 | 9,600 | — | — |
| 1994-10-18 | $7.83 | $9.02 | 5,100 | — | — |
| 1994-10-17 | $8.00 | $9.21 | 4,200 | — | — |
| 1994-10-14 | $7.88 | $9.07 | 33,600 | — | — |
| 1994-10-13 | $7.83 | $9.02 | 16,200 | — | — |
| 1994-10-12 | $7.92 | $9.11 | 3,300 | — | — |
| 1994-10-11 | $8.00 | $9.21 | 7,200 | — | — |
| 1994-10-10 | $7.83 | $9.02 | 8,400 | — | — |
| 1994-10-07 | $7.88 | $9.07 | 24,000 | — | — |
| 1994-10-06 | $7.83 | $9.02 | 9,300 | — | — |
| 1994-10-05 | $7.92 | $9.11 | 101,700 | — | — |
| 1994-10-04 | $7.94 | $9.14 | 9,300 | — | — |
| 1994-10-03 | $8.00 | $9.21 | 13,200 | — | — |
| 1994-09-30 | $8.08 | $9.31 | 5,700 | — | — |
| 1994-09-29 | $8.08 | $9.31 | 16,500 | — | — |
| 1994-09-28 | $7.92 | $9.11 | 25,200 | — | — |
| 1994-09-27 | $7.92 | $9.11 | 3,000 | — | — |
| 1994-09-26 | $8.08 | $9.31 | 47,400 | — | — |
| 1994-09-23 | $7.92 | $9.11 | 69,300 | — | — |
| 1994-09-22 | $7.92 | $9.11 | 38,400 | — | — |
| 1994-09-21 | $8.08 | $9.31 | 26,100 | — | — |
| 1994-09-20 | $7.92 | $9.11 | 1,200 | — | — |
| 1994-09-19 | $7.96 | $9.16 | 23,400 | — | — |
| 1994-09-16 | $7.92 | $9.11 | 2,100 | — | — |
| 1994-09-15 | $7.96 | $9.16 | 64,200 | — | — |
| 1994-09-14 | $7.83 | $9.02 | 9,600 | — | — |
| 1994-09-13 | $7.96 | $9.16 | 4,800 | — | — |
| 1994-09-12 | $8.04 | $9.26 | 21,900 | — | — |
| 1994-09-09 | $7.83 | $9.02 | 24,000 | — | — |
| 1994-09-08 | $7.83 | $9.02 | 3,000 | — | — |
| 1994-09-07 | $8.13 | $9.35 | 44,400 | — | — |
| 1994-09-06 | $7.83 | $9.02 | 68,400 | — | — |
| 1994-09-02 | $7.92 | $9.11 | 51,000 | — | — |
| 1994-09-01 | $8.17 | $9.40 | 43,200 | — | — |
| 1994-08-31 | $8.13 | $9.35 | 30,300 | — | — |
| 1994-08-30 | $8.21 | $9.35 | 44,700 | — | — |
| 1994-08-29 | $8.17 | $9.31 | 2,100 | — | — |
| 1994-08-26 | $8.50 | $9.69 | 3,300 | — | — |
| 1994-08-25 | $8.50 | $9.69 | 2,100 | — | — |
| 1994-08-24 | $8.58 | $9.78 | 18,000 | — | — |
| 1994-08-23 | $8.58 | $9.78 | 29,700 | — | — |
| 1994-08-22 | $8.33 | $9.50 | 9,900 | — | — |
| 1994-08-19 | $8.58 | $9.78 | 6,900 | — | — |
| 1994-08-18 | $8.38 | $9.54 | 69,300 | — | — |
| 1994-08-17 | $8.33 | $9.50 | 135,000 | — | — |
| 1994-08-16 | $8.42 | $9.59 | 6,000 | — | — |
| 1994-08-15 | $8.50 | $9.69 | 25,200 | — | — |
| 1994-08-12 | $8.58 | $9.78 | 45,600 | — | — |
| 1994-08-11 | $8.33 | $9.50 | 6,000 | — | — |
| 1994-08-10 | $8.50 | $9.69 | 61,800 | — | — |
| 1994-08-09 | $8.58 | $9.78 | 21,000 | — | — |
| 1994-08-08 | $8.33 | $9.50 | 16,500 | — | — |
| 1994-08-05 | $8.50 | $9.69 | 1,800 | — | — |
| 1994-08-04 | $8.67 | $9.88 | 37,200 | — | — |
| 1994-08-03 | $8.42 | $9.59 | 51,900 | — | — |
| 1994-08-02 | $8.25 | $9.40 | 51,300 | — | — |
| 1994-08-01 | $8.33 | $9.50 | 73,800 | — | — |
| 1994-07-29 | $8.25 | $9.40 | 17,400 | — | — |
| 1994-07-28 | $8.42 | $9.59 | 10,500 | — | — |
| 1994-07-27 | $8.42 | $9.59 | 176,400 | — | — |
| 1994-07-26 | $8.25 | $9.40 | 15,900 | — | — |
| 1994-07-25 | $8.25 | $9.40 | 6,300 | — | — |
| 1994-07-22 | $8.25 | $9.40 | 123,000 | — | — |
| 1994-07-21 | $8.29 | $9.45 | 36,900 | — | — |
| 1994-07-20 | $8.27 | $9.42 | 24,000 | — | — |
| 1994-07-19 | $8.42 | $9.59 | 7,200 | — | — |
| 1994-07-18 | $8.25 | $9.40 | 82,200 | — | — |
| 1994-07-15 | $8.42 | $9.59 | 3,000 | — | — |
| 1994-07-14 | $8.25 | $9.40 | 23,100 | — | — |
| 1994-07-13 | $8.17 | $9.31 | 40,500 | — | — |
| 1994-07-12 | $8.33 | $9.50 | 93,900 | — | — |
| 1994-07-11 | $8.25 | $9.40 | 600 | — | — |
| 1994-07-08 | $8.25 | $9.40 | 600 | — | — |
| 1994-07-07 | $8.42 | $9.59 | 3,900 | — | — |
| 1994-07-06 | $8.33 | $9.50 | 13,200 | — | — |
| 1994-07-05 | $8.25 | $9.40 | 7,500 | — | — |
| 1994-07-01 | $8.50 | $9.69 | 3,300 | — | — |
| 1994-06-30 | $8.50 | $9.69 | 7,200 | — | — |
| 1994-06-29 | $8.33 | $9.50 | 7,200 | — | — |
| 1994-06-28 | $8.33 | $9.50 | 12,600 | — | — |
| 1994-06-27 | $8.42 | $9.59 | 3,600 | — | — |
| 1994-06-24 | $8.42 | $9.59 | 2,100 | — | — |
| 1994-06-23 | $8.33 | $9.50 | 73,200 | — | — |
| 1994-06-22 | $8.58 | $9.78 | 1,200 | — | — |
| 1994-06-21 | $8.42 | $9.59 | 32,700 | — | — |
| 1994-06-20 | $8.42 | $9.59 | 16,500 | — | — |
| 1994-06-17 | $8.50 | $9.69 | 23,700 | — | — |
| 1994-06-16 | $8.33 | $9.50 | 34,200 | — | — |
| 1994-06-15 | $8.25 | $9.40 | 3,000 | — | — |
| 1994-06-14 | $8.50 | $9.69 | 15,000 | — | — |
| 1994-06-13 | $8.50 | $9.69 | 14,400 | — | — |
| 1994-06-10 | $8.42 | $9.50 | 4,800 | — | — |
| 1994-06-09 | $8.38 | $9.45 | 8,100 | — | — |
| 1994-06-08 | $8.25 | $9.31 | 3,600 | — | — |
| 1994-06-07 | $8.25 | $9.31 | 14,700 | — | — |
| 1994-06-06 | $8.42 | $9.50 | 5,700 | — | — |
| 1994-06-03 | $8.00 | $9.03 | 18,300 | — | — |
| 1994-06-02 | $8.17 | $9.21 | 9,600 | — | — |
| 1994-06-01 | $7.92 | $8.93 | 4,800 | — | — |
| 1994-05-31 | $8.17 | $9.21 | 4,800 | — | — |
| 1994-05-27 | $8.17 | $9.21 | 3,000 | — | — |
| 1994-05-26 | $8.08 | $9.12 | 17,700 | — | — |
| 1994-05-25 | $8.00 | $9.03 | 24,300 | — | — |
| 1994-05-24 | $7.92 | $8.93 | 13,500 | — | — |
| 1994-05-23 | $7.96 | $8.98 | 11,100 | — | — |
| 1994-05-20 | $7.96 | $8.98 | 27,000 | — | — |
| 1994-05-19 | $7.92 | $8.93 | 31,200 | — | — |
| 1994-05-18 | $7.75 | $8.74 | 5,100 | — | — |
| 1994-05-17 | $7.83 | $8.84 | 11,100 | — | — |
| 1994-05-16 | $7.75 | $8.74 | 2,700 | — | — |
| 1994-05-13 | $7.83 | $8.84 | 1,800 | — | — |
| 1994-05-12 | $7.92 | $8.93 | 8,400 | — | — |
| 1994-05-11 | $7.79 | $8.79 | 79,800 | — | — |
| 1994-05-10 | $7.58 | $8.56 | 8,700 | — | — |
| 1994-05-09 | $7.75 | $8.74 | 24,600 | — | — |
| 1994-05-06 | $7.67 | $8.65 | 22,200 | — | — |
| 1994-05-05 | $7.67 | $8.65 | 16,500 | — | — |
| 1994-05-04 | $7.54 | $8.51 | 27,900 | — | — |
| 1994-05-03 | $7.50 | $8.46 | 51,600 | — | — |
| 1994-05-02 | $7.67 | $8.65 | 300 | — | — |
| 1994-04-29 | $7.54 | $8.51 | 16,500 | — | — |
| 1994-04-28 | $7.63 | $8.60 | 37,800 | — | — |
| 1994-04-26 | $7.63 | $8.60 | 0 | — | — |
| 1994-04-25 | $7.63 | $8.60 | 12,300 | — | — |
| 1994-04-22 | $7.67 | $8.65 | 36,900 | — | — |
| 1994-04-21 | $7.63 | $8.60 | 20,100 | — | — |
| 1994-04-20 | $7.58 | $8.56 | 12,600 | — | — |
| 1994-04-19 | $7.63 | $8.60 | 7,800 | — | — |
| 1994-04-18 | $7.71 | $8.70 | 25,200 | — | — |
| 1994-04-15 | $7.58 | $8.56 | 2,700 | — | — |
| 1994-04-14 | $7.92 | $8.93 | 10,800 | — | — |
| 1994-04-13 | $7.92 | $8.93 | 3,900 | — | — |
| 1994-04-12 | $7.67 | $8.65 | 300 | — | — |
| 1994-04-11 | $7.71 | $8.70 | 25,500 | — | — |
| 1994-04-08 | $7.67 | $8.65 | 8,400 | — | — |
| 1994-04-07 | $7.67 | $8.65 | 8,400 | — | — |
| 1994-04-06 | $7.67 | $8.65 | 4,800 | — | — |
| 1994-04-05 | $7.92 | $8.93 | 2,400 | — | — |
| 1994-04-04 | $7.67 | $8.65 | 9,300 | — | — |
| 1994-03-31 | $7.75 | $8.74 | 18,600 | — | — |
| 1994-03-30 | $7.96 | $8.98 | 38,100 | — | — |
| 1994-03-29 | $7.92 | $8.93 | 56,700 | — | — |
| 1994-03-28 | $7.96 | $8.98 | 204,300 | — | — |
| 1994-03-25 | $8.08 | $9.12 | 15,000 | — | — |
| 1994-03-24 | $7.92 | $8.93 | 150,600 | — | — |
| 1994-03-23 | $7.92 | $8.93 | 37,800 | — | — |
| 1994-03-22 | $8.00 | $9.03 | 26,100 | — | — |
| 1994-03-21 | $7.92 | $8.93 | 9,300 | — | — |
| 1994-03-18 | $8.17 | $9.21 | 9,900 | — | — |
| 1994-03-17 | $7.96 | $8.98 | 0 | — | — |
| 1994-03-16 | $7.96 | $8.98 | 126,300 | — | — |
| 1994-03-15 | $8.08 | $9.12 | 4,500 | — | — |
| 1994-03-14 | $8.00 | $9.03 | 3,600 | — | — |
| 1994-03-11 | $8.04 | $9.07 | 11,700 | — | — |
| 1994-03-10 | $7.92 | $8.93 | 12,300 | — | — |
| 1994-03-09 | $8.00 | $9.03 | 19,200 | — | — |
| 1994-03-08 | $8.04 | $9.07 | 247,200 | — | — |
| 1994-03-07 | $8.00 | $9.03 | 74,700 | — | — |
| 1994-03-04 | $8.00 | $9.03 | 600 | — | — |
| 1994-03-03 | $7.92 | $8.93 | 16,500 | — | — |
| 1994-03-02 | $8.00 | $9.03 | 18,600 | — | — |
| 1994-03-01 | $8.17 | $9.13 | 19,500 | — | — |
| 1994-02-28 | $8.17 | $9.13 | 16,200 | — | — |
| 1994-02-25 | $7.96 | $8.90 | 37,500 | — | — |
| 1994-02-24 | $7.92 | $8.85 | 21,300 | — | — |
| 1994-02-23 | $7.96 | $8.90 | 23,700 | — | — |
| 1994-02-22 | $7.96 | $8.90 | 12,000 | — | — |
| 1994-02-18 | $8.00 | $8.94 | 0 | — | — |
| 1994-02-17 | $8.00 | $8.94 | 72,900 | — | — |
| 1994-02-16 | $8.08 | $9.04 | 22,800 | — | — |
| 1994-02-15 | $7.92 | $8.85 | 30,900 | — | — |
| 1994-02-14 | $8.00 | $8.94 | 14,100 | — | — |
| 1994-02-11 | $8.00 | $8.94 | 4,200 | — | — |
| 1994-02-10 | $8.17 | $9.13 | 93,000 | — | — |
| 1994-02-09 | $8.17 | $9.13 | 16,800 | — | — |
| 1994-02-08 | $8.08 | $9.04 | 10,200 | — | — |
| 1994-02-07 | $7.92 | $8.85 | 12,600 | — | — |
| 1994-02-04 | $8.08 | $9.04 | 31,800 | — | — |
| 1994-02-03 | $8.00 | $8.94 | 17,400 | — | — |
| 1994-02-02 | $8.08 | $9.04 | 12,900 | — | — |
| 1994-02-01 | $8.00 | $8.94 | 40,800 | — | — |
| 1994-01-31 | $8.04 | $8.99 | 4,500 | — | — |
| 1994-01-28 | $8.08 | $9.04 | 32,100 | — | — |
| 1994-01-27 | $8.08 | $9.04 | 19,200 | — | — |
| 1994-01-26 | $7.92 | $8.85 | 900 | — | — |
| 1994-01-25 | $8.00 | $8.94 | 2,400 | — | — |
| 1994-01-24 | $7.96 | $8.90 | 9,600 | — | — |
| 1994-01-21 | $7.92 | $8.85 | 22,800 | — | — |
| 1994-01-20 | $8.00 | $8.94 | 45,600 | — | — |
| 1994-01-19 | $7.96 | $8.90 | 82,200 | — | — |
| 1994-01-18 | $8.38 | $9.36 | 21,900 | — | — |
| 1994-01-17 | $8.25 | $9.22 | 9,600 | — | — |
| 1994-01-14 | $8.00 | $8.94 | 18,600 | — | — |
| 1994-01-13 | $8.33 | $9.32 | 26,700 | — | — |
| 1994-01-12 | $8.13 | $9.08 | 9,900 | — | — |
| 1994-01-11 | $8.33 | $9.32 | 12,300 | — | — |
| 1994-01-10 | $7.92 | $8.85 | 1,200 | — | — |
| 1994-01-07 | $8.33 | $9.32 | 3,000 | — | — |
| 1994-01-06 | $7.92 | $8.85 | 4,200 | — | — |
| 1994-01-05 | $8.25 | $9.22 | 6,600 | — | — |
| 1994-01-04 | $8.04 | $8.99 | 16,200 | — | — |
| 1994-01-03 | $7.92 | $8.85 | 6,600 | — | — |