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
- 1993-11-24 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 | $9.78 | $9.78 | 10,969 | — | — |
| 1994-12-29 | $9.78 | $9.78 | 9,113 | — | — |
| 1994-12-28 | $9.63 | $9.63 | 1,013 | — | — |
| 1994-12-27 | $9.93 | $9.93 | 4,050 | — | — |
| 1994-12-23 | $9.78 | $9.78 | 11,475 | — | — |
| 1994-12-22 | $9.93 | $9.93 | 44,381 | — | — |
| 1994-12-21 | $10.22 | $10.22 | 38,644 | — | — |
| 1994-12-20 | $10.96 | $10.96 | 6,919 | — | — |
| 1994-12-19 | $10.52 | $10.52 | 1,181 | — | — |
| 1994-12-16 | $10.52 | $10.52 | 1,181 | — | — |
| 1994-12-15 | $10.96 | $10.96 | 4,894 | — | — |
| 1994-12-14 | $10.96 | $10.96 | 2,194 | — | — |
| 1994-12-13 | $10.81 | $10.81 | 12,319 | — | — |
| 1994-12-12 | $10.96 | $10.96 | 100,744 | — | — |
| 1994-12-09 | $10.74 | $10.74 | 39,825 | — | — |
| 1994-12-08 | $10.52 | $10.52 | 15,863 | — | — |
| 1994-12-07 | $10.67 | $10.67 | 6,919 | — | — |
| 1994-12-06 | $10.67 | $10.67 | 211,444 | — | — |
| 1994-12-05 | $10.59 | $10.59 | 16,200 | — | — |
| 1994-12-02 | $10.37 | $10.37 | 20,588 | — | — |
| 1994-12-01 | $10.37 | $10.37 | 8,438 | — | — |
| 1994-11-30 | $10.81 | $10.81 | 5,063 | — | — |
| 1994-11-29 | $10.37 | $10.37 | 1,856 | — | — |
| 1994-11-28 | $10.81 | $10.81 | 2,363 | — | — |
| 1994-11-25 | $10.67 | $10.67 | 675 | — | — |
| 1994-11-23 | $10.37 | $10.37 | 23,119 | — | — |
| 1994-11-22 | $10.74 | $10.74 | 70,200 | — | — |
| 1994-11-21 | $10.78 | $10.78 | 475,369 | — | — |
| 1994-11-18 | $9.78 | $9.78 | 8,100 | — | — |
| 1994-11-17 | $10.37 | $10.37 | 5,231 | — | — |
| 1994-11-16 | $10.37 | $10.37 | 3,881 | — | — |
| 1994-11-15 | $10.07 | $10.07 | 18,731 | — | — |
| 1994-11-14 | $9.78 | $9.78 | 10,125 | — | — |
| 1994-11-11 | $10.07 | $10.07 | 32,231 | — | — |
| 1994-11-10 | $10.00 | $10.00 | 54,506 | — | — |
| 1994-11-09 | $10.67 | $10.67 | 69,356 | — | — |
| 1994-11-08 | $10.81 | $10.81 | 12,319 | — | — |
| 1994-11-07 | $10.81 | $10.81 | 37,800 | — | — |
| 1994-11-04 | $11.11 | $11.11 | 104,963 | — | — |
| 1994-11-03 | $11.33 | $11.33 | 67,838 | — | — |
| 1994-11-02 | $11.26 | $11.26 | 42,019 | — | — |
| 1994-11-01 | $11.11 | $11.11 | 130,106 | — | — |
| 1994-10-31 | $11.26 | $11.26 | 85,556 | — | — |
| 1994-10-28 | $11.11 | $11.11 | 58,050 | — | — |
| 1994-10-27 | $11.26 | $11.26 | 480,600 | — | — |
| 1994-10-26 | $11.04 | $11.04 | 740,981 | — | — |
| 1994-10-25 | $9.78 | $9.78 | 48,263 | — | — |
| 1994-10-24 | $9.78 | $9.78 | 69,694 | — | — |
| 1994-10-21 | $10.07 | $10.07 | 187,313 | — | — |
| 1994-10-20 | $9.33 | $9.33 | 35,775 | — | — |
| 1994-10-19 | $9.33 | $9.33 | 43,538 | — | — |
| 1994-10-18 | $9.33 | $9.33 | 174,488 | — | — |
| 1994-10-17 | $9.33 | $9.33 | 89,775 | — | — |
| 1994-10-14 | $8.89 | $8.89 | 368,719 | — | — |
| 1994-10-13 | $8.67 | $8.67 | 35,100 | — | — |
| 1994-10-12 | $8.44 | $8.44 | 74,756 | — | — |
| 1994-10-11 | $8.30 | $8.30 | 13,500 | — | — |
| 1994-10-10 | $8.44 | $8.44 | 1,688 | — | — |
| 1994-10-07 | $8.15 | $8.15 | 7,088 | — | — |
| 1994-10-06 | $8.30 | $8.30 | 8,606 | — | — |
| 1994-10-05 | $8.30 | $8.30 | 19,238 | — | — |
| 1994-10-04 | $8.44 | $8.44 | 3,881 | — | — |
| 1994-10-03 | $8.74 | $8.74 | 11,981 | — | — |
| 1994-09-30 | $8.74 | $8.74 | 16,875 | — | — |
| 1994-09-29 | $8.52 | $8.52 | 67,838 | — | — |
| 1994-09-28 | $8.67 | $8.67 | 1,519 | — | — |
| 1994-09-27 | $8.59 | $8.59 | 17,044 | — | — |
| 1994-09-26 | $8.96 | $8.96 | 52,144 | — | — |
| 1994-09-23 | $8.89 | $8.89 | 14,006 | — | — |
| 1994-09-22 | $8.74 | $8.74 | 51,638 | — | — |
| 1994-09-21 | $8.89 | $8.89 | 61,088 | — | — |
| 1994-09-20 | $8.89 | $8.89 | 141,750 | — | — |
| 1994-09-19 | $8.96 | $8.96 | 205,200 | — | — |
| 1994-09-16 | $8.89 | $8.89 | 67,500 | — | — |
| 1994-09-15 | $8.44 | $8.44 | 27,506 | — | — |
| 1994-09-14 | $8.15 | $8.15 | 31,894 | — | — |
| 1994-09-13 | $8.15 | $8.15 | 18,563 | — | — |
| 1994-09-12 | $8.44 | $8.44 | 34,088 | — | — |
| 1994-09-09 | $9.04 | $9.04 | 9,450 | — | — |
| 1994-09-08 | $8.81 | $8.81 | 14,175 | — | — |
| 1994-09-07 | $8.59 | $8.59 | 4,388 | — | — |
| 1994-09-06 | $8.74 | $8.74 | 14,344 | — | — |
| 1994-09-02 | $8.74 | $8.74 | 17,719 | — | — |
| 1994-09-01 | $9.04 | $9.04 | 10,969 | — | — |
| 1994-08-31 | $9.04 | $9.04 | 20,756 | — | — |
| 1994-08-30 | $8.44 | $8.44 | 13,500 | — | — |
| 1994-08-29 | $9.04 | $9.04 | 86,738 | — | — |
| 1994-08-26 | $8.44 | $8.44 | 61,256 | — | — |
| 1994-08-25 | $8.44 | $8.44 | 96,863 | — | — |
| 1994-08-24 | $7.85 | $7.85 | 58,050 | — | — |
| 1994-08-23 | $8.00 | $8.00 | 4,894 | — | — |
| 1994-08-22 | $8.00 | $8.00 | 70,706 | — | — |
| 1994-08-19 | $8.30 | $8.30 | 10,800 | — | — |
| 1994-08-18 | $8.30 | $8.30 | 46,744 | — | — |
| 1994-08-17 | $7.85 | $7.85 | 3,038 | — | — |
| 1994-08-16 | $7.56 | $7.56 | 6,075 | — | — |
| 1994-08-15 | $7.56 | $7.56 | 29,531 | — | — |
| 1994-08-12 | $7.70 | $7.70 | 4,388 | — | — |
| 1994-08-11 | $7.70 | $7.70 | 11,813 | — | — |
| 1994-08-10 | $7.70 | $7.70 | 6,075 | — | — |
| 1994-08-09 | $8.30 | $8.30 | 1,856 | — | — |
| 1994-08-08 | $8.00 | $8.00 | 4,219 | — | — |
| 1994-08-05 | $7.85 | $7.85 | 169 | — | — |
| 1994-08-04 | $7.85 | $7.85 | 506 | — | — |
| 1994-08-03 | $7.85 | $7.85 | 2,025 | — | — |
| 1994-08-02 | $7.85 | $7.85 | 844 | — | — |
| 1994-08-01 | $7.85 | $7.85 | 2,025 | — | — |
| 1994-07-29 | $7.85 | $7.85 | 1,856 | — | — |
| 1994-07-28 | $7.85 | $7.85 | 844 | — | — |
| 1994-07-27 | $7.85 | $7.85 | 18,394 | — | — |
| 1994-07-26 | $7.85 | $7.85 | 7,256 | — | — |
| 1994-07-25 | $8.15 | $8.15 | 16,369 | — | — |
| 1994-07-22 | $8.15 | $8.15 | 13,838 | — | — |
| 1994-07-21 | $7.78 | $7.78 | 18,563 | — | — |
| 1994-07-20 | $7.85 | $7.85 | 3,713 | — | — |
| 1994-07-19 | $7.85 | $7.85 | 80,831 | — | — |
| 1994-07-18 | $7.70 | $7.70 | 5,063 | — | — |
| 1994-07-15 | $8.15 | $8.15 | 8,269 | — | — |
| 1994-07-14 | $7.70 | $7.70 | 5,906 | — | — |
| 1994-07-13 | $7.70 | $7.70 | 10,463 | — | — |
| 1994-07-12 | $7.85 | $7.85 | 65,813 | — | — |
| 1994-07-11 | $7.41 | $7.41 | 7,763 | — | — |
| 1994-07-08 | $7.41 | $7.41 | 4,050 | — | — |
| 1994-07-07 | $7.41 | $7.41 | 1,350 | — | — |
| 1994-07-06 | $7.41 | $7.41 | 1,181 | — | — |
| 1994-07-05 | $7.41 | $7.41 | 39,488 | — | — |
| 1994-07-01 | $7.70 | $7.70 | 40,838 | — | — |
| 1994-06-30 | $7.85 | $7.85 | 118,631 | — | — |
| 1994-06-29 | $7.11 | $7.11 | 8,775 | — | — |
| 1994-06-28 | $7.26 | $7.26 | 1,519 | — | — |
| 1994-06-27 | $7.26 | $7.26 | 19,069 | — | — |
| 1994-06-24 | $6.81 | $6.81 | 0 | — | — |
| 1994-06-23 | $6.81 | $6.81 | 5,231 | — | — |
| 1994-06-22 | $6.96 | $6.96 | 338 | — | — |
| 1994-06-21 | $7.26 | $7.26 | 32,569 | — | — |
| 1994-06-20 | $6.96 | $6.96 | 10,800 | — | — |
| 1994-06-17 | $7.26 | $7.26 | 12,994 | — | — |
| 1994-06-16 | $6.96 | $6.96 | 0 | — | — |
| 1994-06-15 | $6.96 | $6.96 | 9,956 | — | — |
| 1994-06-14 | $6.96 | $6.96 | 6,750 | — | — |
| 1994-06-13 | $6.96 | $6.96 | 675 | — | — |
| 1994-06-10 | $6.96 | $6.96 | 2,194 | — | — |
| 1994-06-09 | $6.96 | $6.96 | 58,556 | — | — |
| 1994-06-08 | $6.96 | $6.96 | 5,231 | — | — |
| 1994-06-07 | $7.11 | $7.11 | 4,388 | — | — |
| 1994-06-06 | $6.96 | $6.96 | 9,113 | — | — |
| 1994-06-03 | $6.96 | $6.96 | 1,013 | — | — |
| 1994-06-02 | $6.96 | $6.96 | 2,363 | — | — |
| 1994-06-01 | $7.26 | $7.26 | 5,400 | — | — |
| 1994-05-31 | $6.96 | $6.96 | 1,350 | — | — |
| 1994-05-27 | $6.96 | $6.96 | 5,400 | — | — |
| 1994-05-26 | $6.96 | $6.96 | 4,219 | — | — |
| 1994-05-25 | $7.11 | $7.11 | 14,175 | — | — |
| 1994-05-24 | $7.26 | $7.26 | 8,438 | — | — |
| 1994-05-23 | $7.19 | $7.19 | 0 | — | — |
| 1994-05-20 | $7.19 | $7.19 | 22,950 | — | — |
| 1994-05-19 | $7.11 | $7.11 | 5,400 | — | — |
| 1994-05-18 | $7.11 | $7.11 | 10,125 | — | — |
| 1994-05-17 | $7.41 | $7.41 | 4,894 | — | — |
| 1994-05-16 | $7.19 | $7.19 | 13,669 | — | — |
| 1994-05-13 | $7.26 | $7.26 | 119,306 | — | — |
| 1994-05-12 | $7.11 | $7.11 | 6,244 | — | — |
| 1994-05-11 | $7.11 | $7.11 | 12,319 | — | — |
| 1994-05-10 | $7.41 | $7.41 | 24,469 | — | — |
| 1994-05-09 | $7.56 | $7.56 | 10,969 | — | — |
| 1994-05-06 | $7.56 | $7.56 | 21,600 | — | — |
| 1994-05-05 | $6.81 | $6.81 | 7,763 | — | — |
| 1994-05-04 | $6.81 | $6.81 | 1,688 | — | — |
| 1994-05-03 | $7.26 | $7.26 | 231,863 | — | — |
| 1994-05-02 | $7.11 | $7.11 | 1,688 | — | — |
| 1994-04-29 | $6.96 | $6.96 | 7,256 | — | — |
| 1994-04-28 | $6.52 | $6.52 | 11,644 | — | — |
| 1994-04-26 | $6.52 | $6.52 | 31,388 | — | — |
| 1994-04-25 | $6.37 | $6.37 | 17,888 | — | — |
| 1994-04-22 | $5.93 | $5.93 | 5,231 | — | — |
| 1994-04-21 | $6.22 | $6.22 | 12,488 | — | — |
| 1994-04-20 | $6.22 | $6.22 | 63,113 | — | — |
| 1994-04-19 | $6.81 | $6.81 | 14,006 | — | — |
| 1994-04-18 | $6.81 | $6.81 | 15,525 | — | — |
| 1994-04-15 | $6.96 | $6.96 | 7,763 | — | — |
| 1994-04-14 | $7.11 | $7.11 | 3,038 | — | — |
| 1994-04-13 | $7.41 | $7.41 | 11,138 | — | — |
| 1994-04-12 | $7.41 | $7.41 | 9,281 | — | — |
| 1994-04-11 | $7.11 | $7.11 | 22,781 | — | — |
| 1994-04-08 | $7.11 | $7.11 | 19,575 | — | — |
| 1994-04-07 | $7.41 | $7.41 | 169 | — | — |
| 1994-04-06 | $7.41 | $7.41 | 12,994 | — | — |
| 1994-04-05 | $7.41 | $7.41 | 61,594 | — | — |
| 1994-04-04 | $7.11 | $7.11 | 70,200 | — | — |
| 1994-03-31 | $7.70 | $7.70 | 187,313 | — | — |
| 1994-03-30 | $7.70 | $7.70 | 212,456 | — | — |
| 1994-03-29 | $8.00 | $8.00 | 76,950 | — | — |
| 1994-03-28 | $8.30 | $8.30 | 81,338 | — | — |
| 1994-03-25 | $8.15 | $8.15 | 114,750 | — | — |
| 1994-03-24 | $7.85 | $7.85 | 140,400 | — | — |
| 1994-03-23 | $7.85 | $7.85 | 16,706 | — | — |
| 1994-03-22 | $7.85 | $7.85 | 45,225 | — | — |
| 1994-03-21 | $8.15 | $8.15 | 12,656 | — | — |
| 1994-03-18 | $8.00 | $8.00 | 204,863 | — | — |
| 1994-03-17 | $8.00 | $8.00 | 19,406 | — | — |
| 1994-03-16 | $8.00 | $8.00 | 20,081 | — | — |
| 1994-03-15 | $8.30 | $8.30 | 13,500 | — | — |
| 1994-03-14 | $8.07 | $8.07 | 28,350 | — | — |
| 1994-03-11 | $8.07 | $8.07 | 13,331 | — | — |
| 1994-03-10 | $8.00 | $8.00 | 20,756 | — | — |
| 1994-03-09 | $8.00 | $8.00 | 28,181 | — | — |
| 1994-03-08 | $8.00 | $8.00 | 18,225 | — | — |
| 1994-03-07 | $8.00 | $8.00 | 27,000 | — | — |
| 1994-03-04 | $8.00 | $8.00 | 21,769 | — | — |
| 1994-03-03 | $8.00 | $8.00 | 85,556 | — | — |
| 1994-03-02 | $8.07 | $8.07 | 28,856 | — | — |
| 1994-03-01 | $8.30 | $8.30 | 168,244 | — | — |
| 1994-02-28 | $8.30 | $8.30 | 111,206 | — | — |
| 1994-02-25 | $8.15 | $8.15 | 267,300 | — | — |
| 1994-02-24 | $7.70 | $7.70 | 76,275 | — | — |
| 1994-02-23 | $7.48 | $7.48 | 22,275 | — | — |
| 1994-02-22 | $7.85 | $7.85 | 9,956 | — | — |
| 1994-02-18 | $7.70 | $7.70 | 22,950 | — | — |
| 1994-02-17 | $8.00 | $8.00 | 42,188 | — | — |
| 1994-02-16 | $8.15 | $8.15 | 65,138 | — | — |
| 1994-02-15 | $8.15 | $8.15 | 40,163 | — | — |
| 1994-02-14 | $8.30 | $8.30 | 95,006 | — | — |
| 1994-02-11 | $7.63 | $7.63 | 18,563 | — | — |
| 1994-02-10 | $8.00 | $8.00 | 34,931 | — | — |
| 1994-02-09 | $8.00 | $8.00 | 62,100 | — | — |
| 1994-02-08 | $8.00 | $8.00 | 62,775 | — | — |
| 1994-02-07 | $7.70 | $7.70 | 52,819 | — | — |
| 1994-02-04 | $7.70 | $7.70 | 28,856 | — | — |
| 1994-02-03 | $8.30 | $8.30 | 6,750 | — | — |
| 1994-02-02 | $7.85 | $7.85 | 19,744 | — | — |
| 1994-02-01 | $7.70 | $7.70 | 121,163 | — | — |
| 1994-01-31 | $7.70 | $7.70 | 97,369 | — | — |
| 1994-01-28 | $8.30 | $8.30 | 51,638 | — | — |
| 1994-01-27 | $8.00 | $8.00 | 37,294 | — | — |
| 1994-01-26 | $8.59 | $8.59 | 24,638 | — | — |
| 1994-01-25 | $8.59 | $8.59 | 128,250 | — | — |
| 1994-01-24 | $8.59 | $8.59 | 99,563 | — | — |
| 1994-01-21 | $8.30 | $8.30 | 274,556 | — | — |
| 1994-01-20 | $8.59 | $8.59 | 324,338 | — | — |
| 1994-01-19 | $8.00 | $8.00 | 128,588 | — | — |
| 1994-01-18 | $7.70 | $7.70 | 166,050 | — | — |
| 1994-01-17 | $7.70 | $7.70 | 168,919 | — | — |
| 1994-01-14 | $7.48 | $7.48 | 174,488 | — | — |
| 1994-01-13 | $7.26 | $7.26 | 197,438 | — | — |
| 1994-01-12 | $7.41 | $7.41 | 212,963 | — | — |
| 1994-01-11 | $7.41 | $7.41 | 106,988 | — | — |
| 1994-01-10 | $7.41 | $7.41 | 115,088 | — | — |
| 1994-01-07 | $7.41 | $7.41 | 232,875 | — | — |
| 1994-01-06 | $6.81 | $6.81 | 184,106 | — | — |
| 1994-01-05 | $6.52 | $6.52 | 96,694 | — | — |
| 1994-01-04 | $6.52 | $6.52 | 106,313 | — | — |
| 1994-01-03 | $6.52 | $6.52 | 76,781 | — | — |