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
- 1986-12-17 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 | $7.25 | $7.29 | 16,800 | — | — |
| 1994-12-29 | $7.00 | $7.04 | 1,400 | — | — |
| 1994-12-28 | $7.75 | $7.79 | 11,600 | — | — |
| 1994-12-27 | $7.75 | $7.79 | 3,000 | — | — |
| 1994-12-23 | $7.25 | $7.29 | 4,800 | — | — |
| 1994-12-22 | $7.75 | $7.79 | 14,000 | — | — |
| 1994-12-21 | $8.00 | $8.04 | 3,500 | — | — |
| 1994-12-20 | $8.25 | $8.29 | 200 | — | — |
| 1994-12-19 | $7.75 | $7.79 | 5,200 | — | — |
| 1994-12-16 | $8.13 | $8.17 | 3,300 | — | — |
| 1994-12-15 | $8.50 | $8.54 | 1,900 | — | — |
| 1994-12-14 | $8.00 | $8.04 | 2,800 | — | — |
| 1994-12-13 | $7.75 | $7.79 | 1,700 | — | — |
| 1994-12-12 | $9.00 | $9.05 | 0 | — | — |
| 1994-12-09 | $9.00 | $9.05 | 200 | — | — |
| 1994-12-08 | $8.50 | $8.54 | 6,800 | — | — |
| 1994-12-07 | $8.50 | $8.54 | 7,900 | — | — |
| 1994-12-06 | $9.25 | $9.30 | 3,200 | — | — |
| 1994-12-05 | $9.75 | $9.80 | 1,000 | — | — |
| 1994-12-02 | $9.50 | $9.55 | 1,700 | — | — |
| 1994-12-01 | $9.75 | $9.80 | 1,200 | — | — |
| 1994-11-30 | $9.75 | $9.80 | 400 | — | — |
| 1994-11-29 | $9.75 | $9.80 | 2,700 | — | — |
| 1994-11-28 | $9.75 | $9.80 | 0 | — | — |
| 1994-11-25 | $9.75 | $9.80 | 1,600 | — | — |
| 1994-11-23 | $9.25 | $9.30 | 6,600 | — | — |
| 1994-11-22 | $9.25 | $9.30 | 2,200 | — | — |
| 1994-11-21 | $9.25 | $9.30 | 5,800 | — | — |
| 1994-11-18 | $9.25 | $9.30 | 1,300 | — | — |
| 1994-11-17 | $9.25 | $9.30 | 2,100 | — | — |
| 1994-11-16 | $10.00 | $10.05 | 1,200 | — | — |
| 1994-11-15 | $10.00 | $10.05 | 6,000 | — | — |
| 1994-11-14 | $9.25 | $9.30 | 11,300 | — | — |
| 1994-11-11 | $9.00 | $9.05 | 5,700 | — | — |
| 1994-11-10 | $9.50 | $9.55 | 6,600 | — | — |
| 1994-11-09 | $8.75 | $8.80 | 4,600 | — | — |
| 1994-11-08 | $9.50 | $9.55 | 37,000 | — | — |
| 1994-11-07 | $8.50 | $8.54 | 40,700 | — | — |
| 1994-11-04 | $7.25 | $7.29 | 11,600 | — | — |
| 1994-11-03 | $7.00 | $7.04 | 2,200 | — | — |
| 1994-11-02 | $7.50 | $7.54 | 9,900 | — | — |
| 1994-11-01 | $7.00 | $7.04 | 10,200 | — | — |
| 1994-10-31 | $7.00 | $7.04 | 12,800 | — | — |
| 1994-10-28 | $7.00 | $7.04 | 1,500 | — | — |
| 1994-10-27 | $7.00 | $7.04 | 1,300 | — | — |
| 1994-10-26 | $7.00 | $7.04 | 5,800 | — | — |
| 1994-10-25 | $7.00 | $7.04 | 1,200 | — | — |
| 1994-10-24 | $7.00 | $7.04 | 200 | — | — |
| 1994-10-21 | $7.00 | $7.04 | 17,500 | — | — |
| 1994-10-20 | $7.00 | $7.04 | 2,600 | — | — |
| 1994-10-19 | $7.00 | $7.04 | 3,200 | — | — |
| 1994-10-18 | $7.25 | $7.29 | 11,400 | — | — |
| 1994-10-17 | $7.25 | $7.29 | 1,100 | — | — |
| 1994-10-14 | $7.25 | $7.29 | 4,400 | — | — |
| 1994-10-13 | $7.00 | $7.04 | 11,500 | — | — |
| 1994-10-12 | $6.75 | $6.79 | 11,500 | — | — |
| 1994-10-11 | $6.88 | $6.91 | 7,700 | — | — |
| 1994-10-10 | $7.00 | $7.04 | 1,300 | — | — |
| 1994-10-07 | $7.00 | $7.04 | 0 | — | — |
| 1994-10-06 | $7.00 | $7.04 | 6,700 | — | — |
| 1994-10-05 | $7.00 | $7.04 | 800 | — | — |
| 1994-10-04 | $7.25 | $7.29 | 300 | — | — |
| 1994-10-03 | $7.00 | $7.04 | 100 | — | — |
| 1994-09-30 | $7.00 | $7.04 | 1,400 | — | — |
| 1994-09-29 | $7.75 | $7.79 | 2,700 | — | — |
| 1994-09-28 | $7.00 | $7.04 | 13,000 | — | — |
| 1994-09-27 | $7.00 | $7.04 | 400 | — | — |
| 1994-09-26 | $7.50 | $7.54 | 300 | — | — |
| 1994-09-23 | $7.50 | $7.54 | 6,200 | — | — |
| 1994-09-22 | $7.00 | $7.04 | 1,500 | — | — |
| 1994-09-21 | $7.50 | $7.54 | 6,100 | — | — |
| 1994-09-20 | $7.25 | $7.29 | 1,000 | — | — |
| 1994-09-19 | $7.50 | $7.54 | 900 | — | — |
| 1994-09-16 | $7.50 | $7.54 | 4,700 | — | — |
| 1994-09-15 | $7.25 | $7.29 | 14,100 | — | — |
| 1994-09-14 | $8.00 | $8.04 | 2,200 | — | — |
| 1994-09-13 | $7.75 | $7.79 | 3,100 | — | — |
| 1994-09-12 | $8.00 | $8.04 | 2,300 | — | — |
| 1994-09-09 | $7.88 | $7.92 | 8,700 | — | — |
| 1994-09-08 | $8.25 | $8.29 | 2,600 | — | — |
| 1994-09-07 | $8.00 | $8.04 | 16,000 | — | — |
| 1994-09-06 | $8.50 | $8.54 | 2,000 | — | — |
| 1994-09-02 | $8.63 | $8.67 | 3,700 | — | — |
| 1994-09-01 | $8.75 | $8.80 | 200 | — | — |
| 1994-08-31 | $8.75 | $8.80 | 2,500 | — | — |
| 1994-08-30 | $8.63 | $8.67 | 1,200 | — | — |
| 1994-08-29 | $9.00 | $9.05 | 2,100 | — | — |
| 1994-08-26 | $8.50 | $8.54 | 200 | — | — |
| 1994-08-25 | $8.75 | $8.80 | 2,600 | — | — |
| 1994-08-24 | $8.63 | $8.67 | 0 | — | — |
| 1994-08-23 | $8.63 | $8.67 | 700 | — | — |
| 1994-08-22 | $8.75 | $8.80 | 400 | — | — |
| 1994-08-19 | $8.50 | $8.54 | 1,500 | — | — |
| 1994-08-18 | $8.50 | $8.54 | 15,800 | — | — |
| 1994-08-17 | $8.75 | $8.80 | 0 | — | — |
| 1994-08-16 | $8.75 | $8.80 | 1,700 | — | — |
| 1994-08-15 | $8.50 | $8.54 | 8,400 | — | — |
| 1994-08-12 | $8.50 | $8.54 | 9,900 | — | — |
| 1994-08-11 | $8.50 | $8.54 | 2,500 | — | — |
| 1994-08-10 | $8.25 | $8.29 | 2,900 | — | — |
| 1994-08-09 | $8.00 | $8.04 | 30,600 | — | — |
| 1994-08-08 | $8.88 | $8.92 | 0 | — | — |
| 1994-08-05 | $8.88 | $8.92 | 4,000 | — | — |
| 1994-08-04 | $8.88 | $8.92 | 0 | — | — |
| 1994-08-03 | $8.88 | $8.92 | 500 | — | — |
| 1994-08-02 | $8.50 | $8.54 | 0 | — | — |
| 1994-08-01 | $8.50 | $8.54 | 300 | — | — |
| 1994-07-29 | $8.75 | $8.80 | 5,100 | — | — |
| 1994-07-28 | $8.75 | $8.80 | 8,600 | — | — |
| 1994-07-27 | $9.50 | $9.55 | 3,400 | — | — |
| 1994-07-26 | $9.25 | $9.30 | 1,700 | — | — |
| 1994-07-25 | $9.75 | $9.80 | 0 | — | — |
| 1994-07-22 | $9.75 | $9.80 | 2,800 | — | — |
| 1994-07-21 | $10.25 | $10.30 | 0 | — | — |
| 1994-07-20 | $10.25 | $10.30 | 200 | — | — |
| 1994-07-19 | $9.75 | $9.80 | 6,200 | — | — |
| 1994-07-18 | $9.75 | $9.80 | 5,400 | — | — |
| 1994-07-15 | $10.50 | $10.56 | 1,200 | — | — |
| 1994-07-14 | $10.13 | $10.18 | 300 | — | — |
| 1994-07-13 | $10.25 | $10.30 | 6,600 | — | — |
| 1994-07-12 | $9.63 | $9.68 | 1,500 | — | — |
| 1994-07-11 | $8.75 | $8.80 | 0 | — | — |
| 1994-07-08 | $8.81 | $8.86 | 0 | — | — |
| 1994-07-07 | $8.81 | $8.86 | 3,675 | — | — |
| 1994-07-06 | $9.05 | $9.10 | 13,545 | — | — |
| 1994-07-05 | $8.81 | $8.86 | 420 | — | — |
| 1994-07-01 | $9.05 | $9.10 | 1,890 | — | — |
| 1994-06-30 | $8.33 | $8.38 | 3,360 | — | — |
| 1994-06-29 | $8.81 | $8.86 | 19,635 | — | — |
| 1994-06-28 | $8.33 | $8.38 | 4,620 | — | — |
| 1994-06-27 | $7.62 | $7.66 | 3,360 | — | — |
| 1994-06-24 | $8.33 | $8.38 | 315 | — | — |
| 1994-06-23 | $8.33 | $8.38 | 420 | — | — |
| 1994-06-22 | $7.86 | $7.90 | 1,365 | — | — |
| 1994-06-21 | $8.33 | $8.38 | 5,355 | — | — |
| 1994-06-20 | $8.45 | $8.50 | 5,355 | — | — |
| 1994-06-17 | $8.81 | $8.86 | 8,820 | — | — |
| 1994-06-16 | $8.57 | $8.62 | 4,305 | — | — |
| 1994-06-15 | $9.05 | $9.10 | 525 | — | — |
| 1994-06-14 | $8.57 | $8.62 | 11,025 | — | — |
| 1994-06-13 | $8.33 | $8.38 | 13,440 | — | — |
| 1994-06-10 | $8.57 | $8.62 | 3,255 | — | — |
| 1994-06-09 | $8.81 | $8.86 | 4,935 | — | — |
| 1994-06-08 | $8.57 | $8.62 | 1,575 | — | — |
| 1994-06-07 | $8.57 | $8.62 | 3,150 | — | — |
| 1994-06-06 | $8.81 | $8.86 | 3,570 | — | — |
| 1994-06-03 | $9.05 | $9.10 | 735 | — | — |
| 1994-06-02 | $9.05 | $9.10 | 0 | — | — |
| 1994-06-01 | $9.05 | $9.10 | 2,310 | — | — |
| 1994-05-31 | $9.05 | $9.10 | 210 | — | — |
| 1994-05-27 | $9.29 | $9.33 | 945 | — | — |
| 1994-05-26 | $8.57 | $8.62 | 105 | — | — |
| 1994-05-25 | $9.11 | $9.15 | 9,975 | — | — |
| 1994-05-24 | $9.29 | $9.33 | 105 | — | — |
| 1994-05-23 | $8.57 | $8.62 | 105 | — | — |
| 1994-05-20 | $8.87 | $8.92 | 3,465 | — | — |
| 1994-05-19 | $8.81 | $8.86 | 1,890 | — | — |
| 1994-05-18 | $9.05 | $9.10 | 3,150 | — | — |
| 1994-05-17 | $9.05 | $9.10 | 420 | — | — |
| 1994-05-16 | $9.05 | $9.10 | 1,365 | — | — |
| 1994-05-13 | $9.52 | $9.57 | 2,940 | — | — |
| 1994-05-12 | $9.05 | $9.10 | 315 | — | — |
| 1994-05-11 | $9.05 | $9.10 | 13,335 | — | — |
| 1994-05-10 | $9.52 | $9.57 | 1,575 | — | — |
| 1994-05-09 | $9.29 | $9.33 | 5,460 | — | — |
| 1994-05-06 | $9.76 | $9.81 | 16,800 | — | — |
| 1994-05-05 | $9.29 | $9.33 | 26,460 | — | — |
| 1994-05-04 | $9.29 | $9.33 | 315 | — | — |
| 1994-05-03 | $9.05 | $9.10 | 1,575 | — | — |
| 1994-05-02 | $8.33 | $8.38 | 0 | — | — |
| 1994-04-29 | $8.33 | $8.38 | 0 | — | — |
| 1994-04-28 | $8.33 | $8.38 | 3,885 | — | — |
| 1994-04-26 | $8.33 | $8.38 | 0 | — | — |
| 1994-04-25 | $8.33 | $8.38 | 1,050 | — | — |
| 1994-04-22 | $8.69 | $8.74 | 5,355 | — | — |
| 1994-04-21 | $9.05 | $9.10 | 8,295 | — | — |
| 1994-04-20 | $8.33 | $8.38 | 4,305 | — | — |
| 1994-04-19 | $7.86 | $7.90 | 6,510 | — | — |
| 1994-04-18 | $8.33 | $8.38 | 5,670 | — | — |
| 1994-04-15 | $8.21 | $8.26 | 10,080 | — | — |
| 1994-04-14 | $8.57 | $8.62 | 15,120 | — | — |
| 1994-04-13 | $9.64 | $9.69 | 5,460 | — | — |
| 1994-04-12 | $9.05 | $9.10 | 2,520 | — | — |
| 1994-04-11 | $9.05 | $9.10 | 5,145 | — | — |
| 1994-04-08 | $9.05 | $9.10 | 840 | — | — |
| 1994-04-07 | $9.05 | $9.10 | 11,550 | — | — |
| 1994-04-06 | $9.05 | $9.10 | 525 | — | — |
| 1994-04-05 | $9.05 | $9.10 | 1,365 | — | — |
| 1994-04-04 | $10.00 | $10.05 | 4,515 | — | — |
| 1994-03-31 | $9.05 | $9.10 | 1,470 | — | — |
| 1994-03-30 | $9.29 | $9.33 | 1,365 | — | — |
| 1994-03-29 | $10.00 | $10.05 | 1,890 | — | — |
| 1994-03-28 | $9.52 | $9.57 | 2,100 | — | — |
| 1994-03-25 | $10.00 | $10.05 | 735 | — | — |
| 1994-03-24 | $9.52 | $9.57 | 2,310 | — | — |
| 1994-03-23 | $9.29 | $9.33 | 840 | — | — |
| 1994-03-22 | $9.52 | $9.57 | 0 | — | — |
| 1994-03-21 | $9.52 | $9.57 | 0 | — | — |
| 1994-03-18 | $9.52 | $9.57 | 8,190 | — | — |
| 1994-03-17 | $9.52 | $9.57 | 7,455 | — | — |
| 1994-03-16 | $8.81 | $8.86 | 12,810 | — | — |
| 1994-03-15 | $8.57 | $8.62 | 8,400 | — | — |
| 1994-03-14 | $8.33 | $8.38 | 7,350 | — | — |
| 1994-03-11 | $8.33 | $8.38 | 5,145 | — | — |
| 1994-03-10 | $8.10 | $8.14 | 12,915 | — | — |
| 1994-03-09 | $8.10 | $8.14 | 21,945 | — | — |
| 1994-03-08 | $8.81 | $8.86 | 4,305 | — | — |
| 1994-03-07 | $8.33 | $8.38 | 105 | — | — |
| 1994-03-04 | $9.05 | $9.10 | 1,050 | — | — |
| 1994-03-03 | $8.69 | $8.74 | 14,070 | — | — |
| 1994-03-02 | $8.81 | $8.86 | 735 | — | — |
| 1994-03-01 | $9.05 | $9.10 | 3,465 | — | — |
| 1994-02-28 | $9.52 | $9.57 | 3,570 | — | — |
| 1994-02-25 | $9.52 | $9.57 | 210 | — | — |
| 1994-02-24 | $9.29 | $9.33 | 210 | — | — |
| 1994-02-23 | $9.29 | $9.33 | 105 | — | — |
| 1994-02-22 | $9.29 | $9.33 | 1,470 | — | — |
| 1994-02-18 | $9.29 | $9.33 | 6,090 | — | — |
| 1994-02-17 | $10.00 | $10.05 | 7,875 | — | — |
| 1994-02-16 | $10.00 | $10.05 | 18,900 | — | — |
| 1994-02-15 | $9.52 | $9.57 | 315 | — | — |
| 1994-02-14 | $10.00 | $10.05 | 8,190 | — | — |
| 1994-02-11 | $9.52 | $9.57 | 1,575 | — | — |
| 1994-02-10 | $9.52 | $9.57 | 2,100 | — | — |
| 1994-02-09 | $10.00 | $10.05 | 5,040 | — | — |
| 1994-02-08 | $10.00 | $10.05 | 105 | — | — |
| 1994-02-07 | $9.29 | $9.33 | 2,310 | — | — |
| 1994-02-04 | $9.52 | $9.57 | 6,615 | — | — |
| 1994-02-03 | $9.88 | $9.93 | 2,415 | — | — |
| 1994-02-02 | $10.24 | $10.29 | 9,345 | — | — |
| 1994-02-01 | $9.52 | $9.57 | 945 | — | — |
| 1994-01-31 | $9.52 | $9.57 | 10,395 | — | — |
| 1994-01-28 | $9.52 | $9.57 | 4,410 | — | — |
| 1994-01-27 | $10.00 | $10.05 | 735 | — | — |
| 1994-01-26 | $10.00 | $10.05 | 2,730 | — | — |
| 1994-01-25 | $9.52 | $9.57 | 0 | — | — |
| 1994-01-24 | $9.52 | $9.57 | 18,375 | — | — |
| 1994-01-21 | $9.05 | $9.10 | 8,925 | — | — |
| 1994-01-20 | $9.52 | $9.57 | 1,260 | — | — |
| 1994-01-19 | $9.05 | $9.10 | 0 | — | — |
| 1994-01-18 | $9.05 | $9.10 | 735 | — | — |
| 1994-01-17 | $9.52 | $9.57 | 3,360 | — | — |
| 1994-01-14 | $9.52 | $9.57 | 0 | — | — |
| 1994-01-13 | $9.52 | $9.57 | 210 | — | — |
| 1994-01-12 | $9.29 | $9.33 | 2,415 | — | — |
| 1994-01-11 | $9.52 | $9.57 | 1,260 | — | — |
| 1994-01-10 | $9.29 | $9.33 | 5,355 | — | — |
| 1994-01-07 | $9.05 | $9.10 | 0 | — | — |
| 1994-01-06 | $9.05 | $9.10 | 9,135 | — | — |
| 1994-01-05 | $9.52 | $9.57 | 2,520 | — | — |
| 1994-01-04 | $9.76 | $9.81 | 1,785 | — | — |
| 1994-01-03 | $9.05 | $9.10 | 630 | — | — |