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
- 1986-09-09 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 | $8.81 | $13.03 | 4,774 | — | — |
| 1994-12-29 | $8.99 | $13.28 | 5,208 | — | — |
| 1994-12-28 | $8.93 | $13.20 | 46,438 | — | — |
| 1994-12-27 | $8.58 | $12.69 | 7,378 | — | — |
| 1994-12-23 | $8.76 | $12.94 | 3,472 | — | — |
| 1994-12-22 | $8.87 | $13.11 | 37,324 | — | — |
| 1994-12-21 | $8.81 | $13.03 | 6,076 | — | — |
| 1994-12-20 | $8.93 | $13.20 | 6,944 | — | — |
| 1994-12-19 | $9.04 | $13.37 | 27,776 | — | — |
| 1994-12-16 | $8.70 | $12.86 | 81,592 | — | — |
| 1994-12-15 | $8.76 | $12.94 | 21,700 | — | — |
| 1994-12-14 | $8.58 | $12.69 | 2,604 | — | — |
| 1994-12-13 | $8.53 | $12.60 | 10,416 | — | — |
| 1994-12-12 | $8.64 | $12.77 | 4,340 | — | — |
| 1994-12-09 | $8.58 | $12.69 | 101,122 | — | — |
| 1994-12-08 | $8.64 | $12.77 | 6,510 | — | — |
| 1994-12-07 | $8.64 | $12.77 | 3,038 | — | — |
| 1994-12-06 | $8.76 | $12.94 | 31,248 | — | — |
| 1994-12-05 | $8.67 | $12.82 | 4,340 | — | — |
| 1994-12-02 | $8.81 | $13.03 | 6,944 | — | — |
| 1994-12-01 | $8.76 | $12.94 | 26,474 | — | — |
| 1994-11-30 | $8.84 | $13.07 | 18,662 | — | — |
| 1994-11-29 | $8.73 | $12.90 | 19,964 | — | — |
| 1994-11-28 | $8.76 | $12.94 | 7,812 | — | — |
| 1994-11-25 | $8.53 | $12.60 | 6,944 | — | — |
| 1994-11-23 | $8.58 | $12.69 | 65,100 | — | — |
| 1994-11-22 | $8.55 | $12.64 | 20,832 | — | — |
| 1994-11-21 | $8.55 | $12.64 | 17,794 | — | — |
| 1994-11-18 | $8.87 | $13.11 | 13,454 | — | — |
| 1994-11-17 | $8.84 | $13.07 | 57,288 | — | — |
| 1994-11-16 | $9.16 | $13.54 | 34,720 | — | — |
| 1994-11-15 | $9.04 | $13.37 | 118,482 | — | — |
| 1994-11-14 | $8.87 | $13.11 | 10,416 | — | — |
| 1994-11-11 | $9.16 | $13.54 | 6,076 | — | — |
| 1994-11-10 | $9.10 | $13.45 | 25,172 | — | — |
| 1994-11-09 | $9.01 | $13.33 | 161,448 | — | — |
| 1994-11-08 | $8.84 | $13.07 | 2,604 | — | — |
| 1994-11-07 | $8.76 | $12.94 | 44,702 | — | — |
| 1994-11-04 | $8.84 | $13.07 | 16,058 | — | — |
| 1994-11-03 | $9.04 | $13.37 | 9,114 | — | — |
| 1994-11-02 | $8.93 | $13.20 | 32,116 | — | — |
| 1994-11-01 | $8.81 | $13.03 | 12,152 | — | — |
| 1994-10-31 | $8.67 | $12.82 | 8,680 | — | — |
| 1994-10-28 | $8.76 | $12.94 | 3,906 | — | — |
| 1994-10-27 | $8.64 | $12.77 | 3,906 | — | — |
| 1994-10-26 | $8.67 | $12.82 | 6,510 | — | — |
| 1994-10-25 | $8.70 | $12.86 | 88,970 | — | — |
| 1994-10-24 | $8.76 | $12.94 | 13,888 | — | — |
| 1994-10-21 | $8.64 | $12.77 | 7,812 | — | — |
| 1994-10-20 | $8.58 | $12.69 | 2,170 | — | — |
| 1994-10-19 | $8.50 | $12.56 | 5,642 | — | — |
| 1994-10-18 | $8.50 | $12.56 | 6,944 | — | — |
| 1994-10-17 | $8.53 | $12.60 | 10,850 | — | — |
| 1994-10-14 | $8.44 | $12.47 | 16,058 | — | — |
| 1994-10-13 | $8.41 | $12.43 | 8,246 | — | — |
| 1994-10-12 | $8.29 | $12.26 | 11,284 | — | — |
| 1994-10-11 | $8.24 | $12.18 | 7,812 | — | — |
| 1994-10-10 | $8.18 | $12.09 | 6,076 | — | — |
| 1994-10-07 | $8.09 | $11.96 | 41,664 | — | — |
| 1994-10-06 | $8.12 | $12.01 | 3,472 | — | — |
| 1994-10-05 | $8.12 | $12.01 | 1,736 | — | — |
| 1994-10-04 | $8.24 | $12.18 | 3,906 | — | — |
| 1994-10-03 | $8.27 | $12.22 | 20,398 | — | — |
| 1994-09-30 | $8.35 | $12.35 | 96,348 | — | — |
| 1994-09-29 | $8.29 | $12.26 | 85,932 | — | — |
| 1994-09-28 | $8.29 | $12.26 | 17,360 | — | — |
| 1994-09-27 | $8.29 | $12.26 | 16,926 | — | — |
| 1994-09-26 | $8.09 | $11.96 | 30,814 | — | — |
| 1994-09-23 | $8.27 | $12.22 | 4,340 | — | — |
| 1994-09-22 | $8.24 | $12.18 | 52,948 | — | — |
| 1994-09-21 | $8.38 | $12.39 | 18,662 | — | — |
| 1994-09-20 | $8.50 | $12.56 | 7,378 | — | — |
| 1994-09-19 | $8.47 | $12.52 | 5,642 | — | — |
| 1994-09-16 | $8.47 | $12.52 | 12,586 | — | — |
| 1994-09-15 | $8.61 | $12.73 | 8,246 | — | — |
| 1994-09-14 | $8.41 | $12.43 | 9,114 | — | — |
| 1994-09-13 | $8.61 | $12.73 | 13,454 | — | — |
| 1994-09-12 | $8.55 | $12.64 | 20,398 | — | — |
| 1994-09-09 | $8.50 | $12.56 | 72,478 | — | — |
| 1994-09-08 | $8.53 | $12.60 | 187,488 | — | — |
| 1994-09-07 | $8.70 | $12.86 | 87,668 | — | — |
| 1994-09-06 | $8.50 | $12.56 | 13,888 | — | — |
| 1994-09-02 | $8.38 | $12.39 | 1,736 | — | — |
| 1994-09-01 | $8.35 | $12.35 | 434 | — | — |
| 1994-08-31 | $8.32 | $12.30 | 18,228 | — | — |
| 1994-08-30 | $8.38 | $12.39 | 137,578 | — | — |
| 1994-08-29 | $8.41 | $12.43 | 2,604 | — | — |
| 1994-08-26 | $8.50 | $12.35 | 8,246 | — | — |
| 1994-08-25 | $8.41 | $12.22 | 1,772,890 | — | — |
| 1994-08-24 | $8.44 | $12.27 | 14,322 | — | — |
| 1994-08-23 | $8.29 | $12.06 | 75,516 | — | — |
| 1994-08-22 | $8.21 | $11.93 | 4,340 | — | — |
| 1994-08-19 | $8.27 | $12.01 | 9,548 | — | — |
| 1994-08-18 | $8.24 | $11.97 | 5,642 | — | — |
| 1994-08-17 | $8.15 | $11.85 | 4,340 | — | — |
| 1994-08-16 | $8.06 | $11.72 | 3,906 | — | — |
| 1994-08-15 | $7.89 | $11.47 | 44,702 | — | — |
| 1994-08-12 | $7.95 | $11.55 | 23,002 | — | — |
| 1994-08-11 | $7.98 | $11.60 | 98,518 | — | — |
| 1994-08-10 | $8.18 | $11.89 | 79,422 | — | — |
| 1994-08-09 | $8.04 | $11.68 | 72,912 | — | — |
| 1994-08-08 | $8.12 | $11.81 | 6,944 | — | — |
| 1994-08-05 | $8.12 | $11.81 | 1,302 | — | — |
| 1994-08-04 | $8.06 | $11.72 | 61,194 | — | — |
| 1994-08-03 | $8.01 | $11.64 | 4,340 | — | — |
| 1994-08-02 | $8.06 | $11.72 | 12,152 | — | — |
| 1994-08-01 | $7.83 | $11.39 | 6,076 | — | — |
| 1994-07-29 | $7.83 | $11.39 | 3,472 | — | — |
| 1994-07-28 | $7.78 | $11.30 | 20,398 | — | — |
| 1994-07-27 | $7.69 | $11.18 | 2,170 | — | — |
| 1994-07-26 | $7.69 | $11.18 | 32,116 | — | — |
| 1994-07-25 | $7.78 | $11.30 | 35,154 | — | — |
| 1994-07-22 | $7.83 | $11.39 | 8,680 | — | — |
| 1994-07-21 | $7.83 | $11.39 | 62,930 | — | — |
| 1994-07-20 | $7.95 | $11.55 | 127,162 | — | — |
| 1994-07-19 | $8.12 | $11.81 | 21,266 | — | — |
| 1994-07-18 | $8.06 | $11.72 | 5,208 | — | — |
| 1994-07-15 | $7.95 | $11.55 | 25,172 | — | — |
| 1994-07-14 | $7.72 | $11.22 | 6,510 | — | — |
| 1994-07-13 | $7.72 | $11.22 | 54,684 | — | — |
| 1994-07-12 | $7.57 | $11.01 | 55,986 | — | — |
| 1994-07-11 | $7.60 | $11.05 | 42,532 | — | — |
| 1994-07-08 | $7.37 | $10.72 | 15,190 | — | — |
| 1994-07-07 | $7.55 | $10.97 | 17,794 | — | — |
| 1994-07-06 | $7.60 | $11.05 | 3,038 | — | — |
| 1994-07-05 | $7.66 | $11.14 | 15,190 | — | — |
| 1994-07-01 | $7.49 | $10.88 | 11,718 | — | — |
| 1994-06-30 | $7.49 | $10.88 | 2,170 | — | — |
| 1994-06-29 | $7.69 | $11.18 | 10,416 | — | — |
| 1994-06-28 | $7.55 | $10.97 | 6,944 | — | — |
| 1994-06-27 | $7.60 | $11.05 | 59,458 | — | — |
| 1994-06-24 | $7.46 | $10.84 | 118,482 | — | — |
| 1994-06-23 | $7.55 | $10.97 | 46,872 | — | — |
| 1994-06-22 | $7.66 | $11.14 | 29,946 | — | — |
| 1994-06-21 | $7.43 | $10.80 | 39,060 | — | — |
| 1994-06-20 | $7.72 | $11.22 | 67,704 | — | — |
| 1994-06-17 | $7.89 | $11.47 | 13,454 | — | — |
| 1994-06-16 | $7.86 | $11.43 | 20,832 | — | — |
| 1994-06-15 | $7.81 | $11.35 | 5,642 | — | — |
| 1994-06-14 | $7.78 | $11.30 | 38,626 | — | — |
| 1994-06-13 | $7.60 | $11.05 | 6,510 | — | — |
| 1994-06-10 | $7.60 | $11.05 | 19,964 | — | — |
| 1994-06-09 | $7.60 | $11.05 | 19,530 | — | — |
| 1994-06-08 | $7.55 | $10.97 | 434 | — | — |
| 1994-06-07 | $7.46 | $10.84 | 5,208 | — | — |
| 1994-06-06 | $7.49 | $10.88 | 9,114 | — | — |
| 1994-06-03 | $7.26 | $10.55 | 6,510 | — | — |
| 1994-06-02 | $7.29 | $10.59 | 58,156 | — | — |
| 1994-06-01 | $7.14 | $10.38 | 6,944 | — | — |
| 1994-05-31 | $7.00 | $10.17 | 11,284 | — | — |
| 1994-05-27 | $7.17 | $10.42 | 43,400 | — | — |
| 1994-05-26 | $7.32 | $10.63 | 152,334 | — | — |
| 1994-05-25 | $7.17 | $10.42 | 14,322 | — | — |
| 1994-05-24 | $7.43 | $10.80 | 176,638 | — | — |
| 1994-05-23 | $7.55 | $10.97 | 5,208 | — | — |
| 1994-05-20 | $7.60 | $11.05 | 4,340 | — | — |
| 1994-05-19 | $7.57 | $11.01 | 20,398 | — | — |
| 1994-05-18 | $7.60 | $11.05 | 19,530 | — | — |
| 1994-05-17 | $7.37 | $10.72 | 6,076 | — | — |
| 1994-05-16 | $7.43 | $10.80 | 7,812 | — | — |
| 1994-05-13 | $7.43 | $10.80 | 29,946 | — | — |
| 1994-05-12 | $7.55 | $10.97 | 89,838 | — | — |
| 1994-05-11 | $7.37 | $10.72 | 137,578 | — | — |
| 1994-05-10 | $7.34 | $10.68 | 232,624 | — | — |
| 1994-05-09 | $7.03 | $10.21 | 86,800 | — | — |
| 1994-05-06 | $7.09 | $10.30 | 74,214 | — | — |
| 1994-05-05 | $7.03 | $10.21 | 868 | — | — |
| 1994-05-04 | $7.06 | $10.26 | 39,928 | — | — |
| 1994-05-03 | $7.17 | $10.42 | 3,472 | — | — |
| 1994-05-02 | $7.20 | $10.47 | 28,644 | — | — |
| 1994-04-29 | $7.20 | $10.47 | 45,136 | — | — |
| 1994-04-28 | $7.26 | $10.55 | 96,782 | — | — |
| 1994-04-26 | $7.20 | $10.47 | 15,624 | — | — |
| 1994-04-25 | $7.17 | $10.42 | 8,246 | — | — |
| 1994-04-22 | $7.26 | $10.55 | 5,208 | — | — |
| 1994-04-21 | $7.14 | $10.38 | 19,530 | — | — |
| 1994-04-20 | $7.00 | $10.17 | 716,534 | — | — |
| 1994-04-19 | $7.23 | $10.51 | 12,152 | — | — |
| 1994-04-18 | $7.14 | $10.38 | 27,342 | — | — |
| 1994-04-15 | $7.23 | $10.51 | 11,718 | — | — |
| 1994-04-14 | $7.26 | $10.55 | 80,724 | — | — |
| 1994-04-13 | $7.14 | $10.38 | 5,642 | — | — |
| 1994-04-12 | $7.23 | $10.51 | 11,718 | — | — |
| 1994-04-11 | $7.17 | $10.42 | 434 | — | — |
| 1994-04-08 | $7.23 | $10.51 | 3,906 | — | — |
| 1994-04-07 | $7.32 | $10.63 | 5,208 | — | — |
| 1994-04-06 | $7.32 | $10.63 | 13,454 | — | — |
| 1994-04-05 | $7.14 | $10.38 | 38,192 | — | — |
| 1994-04-04 | $6.91 | $10.05 | 11,284 | — | — |
| 1994-03-31 | $7.09 | $10.30 | 24,304 | — | — |
| 1994-03-30 | $7.37 | $10.72 | 11,718 | — | — |
| 1994-03-29 | $7.49 | $10.88 | 24,738 | — | — |
| 1994-03-28 | $7.60 | $11.05 | 10,850 | — | — |
| 1994-03-25 | $7.49 | $10.88 | 7,812 | — | — |
| 1994-03-24 | $7.37 | $10.72 | 10,850 | — | — |
| 1994-03-23 | $7.60 | $11.05 | 9,114 | — | — |
| 1994-03-22 | $7.49 | $10.88 | 3,038 | — | — |
| 1994-03-21 | $7.55 | $10.97 | 15,624 | — | — |
| 1994-03-18 | $7.60 | $10.84 | 18,228 | — | — |
| 1994-03-17 | $7.83 | $11.16 | 110,670 | — | — |
| 1994-03-16 | $7.78 | $11.08 | 969,122 | — | — |
| 1994-03-15 | $7.89 | $11.25 | 54,684 | — | — |
| 1994-03-14 | $7.37 | $10.51 | 10,416 | — | — |
| 1994-03-11 | $7.32 | $10.43 | 18,228 | — | — |
| 1994-03-10 | $7.20 | $10.26 | 16,058 | — | — |
| 1994-03-09 | $7.14 | $10.18 | 9,114 | — | — |
| 1994-03-08 | $7.23 | $10.30 | 34,720 | — | — |
| 1994-03-07 | $7.17 | $10.22 | 11,718 | — | — |
| 1994-03-04 | $7.14 | $10.18 | 30,814 | — | — |
| 1994-03-03 | $7.26 | $10.34 | 37,758 | — | — |
| 1994-03-02 | $7.46 | $10.63 | 32,550 | — | — |
| 1994-03-01 | $7.40 | $10.55 | 62,062 | — | — |
| 1994-02-28 | $7.66 | $10.92 | 47,740 | — | — |
| 1994-02-25 | $7.60 | $10.84 | 21,700 | — | — |
| 1994-02-24 | $7.46 | $10.63 | 32,550 | — | — |
| 1994-02-23 | $7.66 | $10.92 | 168,826 | — | — |
| 1994-02-22 | $7.78 | $11.08 | 149,296 | — | — |
| 1994-02-18 | $7.83 | $11.16 | 21,266 | — | — |
| 1994-02-17 | $7.95 | $11.33 | 19,096 | — | — |
| 1994-02-16 | $7.98 | $11.37 | 31,682 | — | — |
| 1994-02-15 | $7.83 | $11.16 | 59,458 | — | — |
| 1994-02-14 | $7.89 | $11.25 | 21,700 | — | — |
| 1994-02-11 | $7.89 | $11.25 | 32,116 | — | — |
| 1994-02-10 | $7.83 | $11.16 | 44,268 | — | — |
| 1994-02-09 | $7.95 | $11.33 | 13,020 | — | — |
| 1994-02-08 | $8.15 | $11.62 | 20,398 | — | — |
| 1994-02-07 | $8.29 | $11.82 | 44,702 | — | — |
| 1994-02-04 | $8.44 | $12.03 | 15,624 | — | — |
| 1994-02-03 | $8.76 | $12.48 | 19,964 | — | — |
| 1994-02-02 | $8.81 | $12.56 | 60,760 | — | — |
| 1994-02-01 | $8.67 | $12.36 | 8,680 | — | — |
| 1994-01-31 | $8.76 | $12.48 | 13,020 | — | — |
| 1994-01-28 | $8.70 | $12.40 | 22,134 | — | — |
| 1994-01-27 | $8.58 | $12.23 | 193,998 | — | — |
| 1994-01-26 | $8.76 | $12.48 | 14,756 | — | — |
| 1994-01-25 | $8.81 | $12.56 | 117,180 | — | — |
| 1994-01-24 | $8.64 | $12.31 | 25,606 | — | — |
| 1994-01-21 | $8.67 | $12.36 | 9,114 | — | — |
| 1994-01-20 | $8.61 | $12.27 | 19,096 | — | — |
| 1994-01-19 | $8.41 | $11.99 | 66,402 | — | — |
| 1994-01-18 | $8.53 | $12.15 | 23,002 | — | — |
| 1994-01-17 | $8.44 | $12.03 | 12,152 | — | — |
| 1994-01-14 | $8.29 | $11.82 | 12,586 | — | — |
| 1994-01-13 | $8.29 | $11.82 | 49,042 | — | — |
| 1994-01-12 | $8.41 | $11.99 | 9,548 | — | — |
| 1994-01-11 | $8.27 | $11.78 | 11,284 | — | — |
| 1994-01-10 | $8.29 | $11.82 | 23,002 | — | — |
| 1994-01-07 | $8.58 | $12.23 | 19,964 | — | — |
| 1994-01-06 | $8.53 | $12.15 | 23,002 | — | — |
| 1994-01-05 | $8.50 | $12.11 | 19,964 | — | — |
| 1994-01-04 | $8.58 | $12.23 | 32,550 | — | — |
| 1994-01-03 | $8.76 | $12.48 | 31,248 | — | — |