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
- 1980-02-27 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 | $9.25 | $9.25 | 42,300 | — | — |
| 1994-12-29 | $9.25 | $9.25 | 93,000 | — | — |
| 1994-12-28 | $9.17 | $9.17 | 74,100 | — | — |
| 1994-12-27 | $9.13 | $9.13 | 17,100 | — | — |
| 1994-12-23 | $9.08 | $9.08 | 42,600 | — | — |
| 1994-12-22 | $9.08 | $9.08 | 35,400 | — | — |
| 1994-12-21 | $9.00 | $9.00 | 23,400 | — | — |
| 1994-12-20 | $9.17 | $9.17 | 47,100 | — | — |
| 1994-12-19 | $9.04 | $9.04 | 17,400 | — | — |
| 1994-12-16 | $9.13 | $9.13 | 28,200 | — | — |
| 1994-12-15 | $9.04 | $9.04 | 25,800 | — | — |
| 1994-12-14 | $8.54 | $8.54 | 24,000 | — | — |
| 1994-12-13 | $8.46 | $8.46 | 13,500 | — | — |
| 1994-12-12 | $8.54 | $8.54 | 17,700 | — | — |
| 1994-12-09 | $8.46 | $8.46 | 94,500 | — | — |
| 1994-12-08 | $8.88 | $8.88 | 29,700 | — | — |
| 1994-12-07 | $9.29 | $9.29 | 14,700 | — | — |
| 1994-12-06 | $9.46 | $9.46 | 32,100 | — | — |
| 1994-12-05 | $9.33 | $9.33 | 37,200 | — | — |
| 1994-12-02 | $9.17 | $9.17 | 12,300 | — | — |
| 1994-12-01 | $9.08 | $9.08 | 37,200 | — | — |
| 1994-11-30 | $9.25 | $9.25 | 32,700 | — | — |
| 1994-11-29 | $9.04 | $9.04 | 20,400 | — | — |
| 1994-11-28 | $9.17 | $9.17 | 99,000 | — | — |
| 1994-11-25 | $9.04 | $9.04 | 9,600 | — | — |
| 1994-11-23 | $9.00 | $9.00 | 74,700 | — | — |
| 1994-11-22 | $9.17 | $9.17 | 165,900 | — | — |
| 1994-11-21 | $9.50 | $9.50 | 42,300 | — | — |
| 1994-11-18 | $9.63 | $9.63 | 112,200 | — | — |
| 1994-11-17 | $9.46 | $9.46 | 60,900 | — | — |
| 1994-11-16 | $9.33 | $9.33 | 47,100 | — | — |
| 1994-11-15 | $9.33 | $9.33 | 58,500 | — | — |
| 1994-11-14 | $8.88 | $8.88 | 21,600 | — | — |
| 1994-11-11 | $9.17 | $9.17 | 8,100 | — | — |
| 1994-11-10 | $9.33 | $9.33 | 27,000 | — | — |
| 1994-11-09 | $9.21 | $9.21 | 9,900 | — | — |
| 1994-11-08 | $9.42 | $9.42 | 97,200 | — | — |
| 1994-11-07 | $9.38 | $9.38 | 46,200 | — | — |
| 1994-11-04 | $9.33 | $9.33 | 118,500 | — | — |
| 1994-11-03 | $9.25 | $9.25 | 70,800 | — | — |
| 1994-11-02 | $9.25 | $9.25 | 303,300 | — | — |
| 1994-11-01 | $8.96 | $8.96 | 144,900 | — | — |
| 1994-10-31 | $8.67 | $8.67 | 34,200 | — | — |
| 1994-10-28 | $8.54 | $8.54 | 25,200 | — | — |
| 1994-10-27 | $8.58 | $8.58 | 31,800 | — | — |
| 1994-10-26 | $8.58 | $8.58 | 42,900 | — | — |
| 1994-10-25 | $8.54 | $8.54 | 9,300 | — | — |
| 1994-10-24 | $8.58 | $8.58 | 36,600 | — | — |
| 1994-10-21 | $8.54 | $8.54 | 15,900 | — | — |
| 1994-10-20 | $8.63 | $8.63 | 16,500 | — | — |
| 1994-10-19 | $8.58 | $8.58 | 12,900 | — | — |
| 1994-10-18 | $8.71 | $8.71 | 49,200 | — | — |
| 1994-10-17 | $8.71 | $8.71 | 65,400 | — | — |
| 1994-10-14 | $8.63 | $8.63 | 9,000 | — | — |
| 1994-10-13 | $8.54 | $8.54 | 90,600 | — | — |
| 1994-10-12 | $8.67 | $8.67 | 176,100 | — | — |
| 1994-10-11 | $8.67 | $8.67 | 256,200 | — | — |
| 1994-10-10 | $8.33 | $8.33 | 18,300 | — | — |
| 1994-10-07 | $8.38 | $8.38 | 153,300 | — | — |
| 1994-10-06 | $8.38 | $8.38 | 120,900 | — | — |
| 1994-10-05 | $8.13 | $8.13 | 63,600 | — | — |
| 1994-10-04 | $8.38 | $8.38 | 145,500 | — | — |
| 1994-10-03 | $8.46 | $8.46 | 129,300 | — | — |
| 1994-09-30 | $8.04 | $8.04 | 24,000 | — | — |
| 1994-09-29 | $7.92 | $7.92 | 42,300 | — | — |
| 1994-09-28 | $7.88 | $7.87 | 15,000 | — | — |
| 1994-09-27 | $7.88 | $7.87 | 91,500 | — | — |
| 1994-09-26 | $7.92 | $7.92 | 33,300 | — | — |
| 1994-09-23 | $7.96 | $7.96 | 59,100 | — | — |
| 1994-09-22 | $7.96 | $7.96 | 1,800 | — | — |
| 1994-09-21 | $7.92 | $7.92 | 31,500 | — | — |
| 1994-09-20 | $7.92 | $7.92 | 28,500 | — | — |
| 1994-09-19 | $7.96 | $7.96 | 54,600 | — | — |
| 1994-09-16 | $7.92 | $7.92 | 18,600 | — | — |
| 1994-09-15 | $8.13 | $8.13 | 13,200 | — | — |
| 1994-09-14 | $8.17 | $8.17 | 37,500 | — | — |
| 1994-09-13 | $8.00 | $8.00 | 33,900 | — | — |
| 1994-09-12 | $7.88 | $7.87 | 37,500 | — | — |
| 1994-09-09 | $7.92 | $7.92 | 110,700 | — | — |
| 1994-09-08 | $8.08 | $8.08 | 77,700 | — | — |
| 1994-09-07 | $8.04 | $8.04 | 187,800 | — | — |
| 1994-09-06 | $7.71 | $7.71 | 56,100 | — | — |
| 1994-09-02 | $7.96 | $7.96 | 43,500 | — | — |
| 1994-09-01 | $8.13 | $8.13 | 51,300 | — | — |
| 1994-08-31 | $8.17 | $8.17 | 125,700 | — | — |
| 1994-08-30 | $8.21 | $8.21 | 109,500 | — | — |
| 1994-08-29 | $8.29 | $8.29 | 273,900 | — | — |
| 1994-08-26 | $8.08 | $8.08 | 438,900 | — | — |
| 1994-08-25 | $8.00 | $8.00 | 173,100 | — | — |
| 1994-08-24 | $7.83 | $7.83 | 223,500 | — | — |
| 1994-08-23 | $7.58 | $7.58 | 32,100 | — | — |
| 1994-08-22 | $7.50 | $7.50 | 98,700 | — | — |
| 1994-08-19 | $7.38 | $7.38 | 85,500 | — | — |
| 1994-08-18 | $7.21 | $7.21 | 74,700 | — | — |
| 1994-08-17 | $7.17 | $7.17 | 226,800 | — | — |
| 1994-08-16 | $7.08 | $7.08 | 161,100 | — | — |
| 1994-08-15 | $7.04 | $7.04 | 243,000 | — | — |
| 1994-08-12 | $6.58 | $6.58 | 143,400 | — | — |
| 1994-08-11 | $6.50 | $6.50 | 37,500 | — | — |
| 1994-08-10 | $6.50 | $6.50 | 120,600 | — | — |
| 1994-08-09 | $6.42 | $6.42 | 76,200 | — | — |
| 1994-08-08 | $6.63 | $6.63 | 101,100 | — | — |
| 1994-08-05 | $6.42 | $6.42 | 187,500 | — | — |
| 1994-08-04 | $6.25 | $6.25 | 216,900 | — | — |
| 1994-08-03 | $6.13 | $6.13 | 221,100 | — | — |
| 1994-08-02 | $5.96 | $5.96 | 36,000 | — | — |
| 1994-08-01 | $6.04 | $6.04 | 39,600 | — | — |
| 1994-07-29 | $6.13 | $6.13 | 9,900 | — | — |
| 1994-07-28 | $6.08 | $6.08 | 12,000 | — | — |
| 1994-07-27 | $6.08 | $6.08 | 10,200 | — | — |
| 1994-07-26 | $6.13 | $6.13 | 34,800 | — | — |
| 1994-07-25 | $6.08 | $6.08 | 10,200 | — | — |
| 1994-07-22 | $6.08 | $6.08 | 9,600 | — | — |
| 1994-07-21 | $6.08 | $6.08 | 34,500 | — | — |
| 1994-07-20 | $6.21 | $6.21 | 36,900 | — | — |
| 1994-07-19 | $6.29 | $6.29 | 30,600 | — | — |
| 1994-07-18 | $6.29 | $6.29 | 52,800 | — | — |
| 1994-07-15 | $6.08 | $6.08 | 26,400 | — | — |
| 1994-07-14 | $6.08 | $6.08 | 160,800 | — | — |
| 1994-07-13 | $6.08 | $6.08 | 16,200 | — | — |
| 1994-07-12 | $6.17 | $6.17 | 23,400 | — | — |
| 1994-07-11 | $6.13 | $6.13 | 59,100 | — | — |
| 1994-07-08 | $6.13 | $6.13 | 58,500 | — | — |
| 1994-07-07 | $6.25 | $6.25 | 29,700 | — | — |
| 1994-07-06 | $6.33 | $6.33 | 36,000 | — | — |
| 1994-07-05 | $6.33 | $6.33 | 60,300 | — | — |
| 1994-07-01 | $6.13 | $6.13 | 22,500 | — | — |
| 1994-06-30 | $6.04 | $6.04 | 33,000 | — | — |
| 1994-06-29 | $6.04 | $6.04 | 75,600 | — | — |
| 1994-06-28 | $6.00 | $6.00 | 44,700 | — | — |
| 1994-06-27 | $5.96 | $5.96 | 23,100 | — | — |
| 1994-06-24 | $5.96 | $5.96 | 21,900 | — | — |
| 1994-06-23 | $6.00 | $6.00 | 11,400 | — | — |
| 1994-06-22 | $6.04 | $6.04 | 25,200 | — | — |
| 1994-06-21 | $5.92 | $5.92 | 95,100 | — | — |
| 1994-06-20 | $5.79 | $5.79 | 42,900 | — | — |
| 1994-06-17 | $5.83 | $5.83 | 15,600 | — | — |
| 1994-06-16 | $6.04 | $6.04 | 15,600 | — | — |
| 1994-06-15 | $6.00 | $6.00 | 30,000 | — | — |
| 1994-06-14 | $6.04 | $6.04 | 63,300 | — | — |
| 1994-06-13 | $6.04 | $6.04 | 48,600 | — | — |
| 1994-06-10 | $5.92 | $5.92 | 49,200 | — | — |
| 1994-06-09 | $5.58 | $5.58 | 6,600 | — | — |
| 1994-06-08 | $5.63 | $5.63 | 10,200 | — | — |
| 1994-06-07 | $5.63 | $5.63 | 16,800 | — | — |
| 1994-06-06 | $5.67 | $5.67 | 56,400 | — | — |
| 1994-06-03 | $5.71 | $5.71 | 45,300 | — | — |
| 1994-06-02 | $5.63 | $5.63 | 40,500 | — | — |
| 1994-06-01 | $5.79 | $5.79 | 27,300 | — | — |
| 1994-05-31 | $5.83 | $5.83 | 26,100 | — | — |
| 1994-05-27 | $5.88 | $5.88 | 34,200 | — | — |
| 1994-05-26 | $6.00 | $6.00 | 10,500 | — | — |
| 1994-05-25 | $6.04 | $6.04 | 21,300 | — | — |
| 1994-05-24 | $6.13 | $6.13 | 25,800 | — | — |
| 1994-05-23 | $6.17 | $6.17 | 54,900 | — | — |
| 1994-05-20 | $6.42 | $6.42 | 88,500 | — | — |
| 1994-05-19 | $6.25 | $6.25 | 176,700 | — | — |
| 1994-05-18 | $6.04 | $6.04 | 36,900 | — | — |
| 1994-05-17 | $5.75 | $5.75 | 21,600 | — | — |
| 1994-05-16 | $5.63 | $5.63 | 73,500 | — | — |
| 1994-05-13 | $5.71 | $5.71 | 17,400 | — | — |
| 1994-05-12 | $5.71 | $5.71 | 19,500 | — | — |
| 1994-05-11 | $5.83 | $5.83 | 47,400 | — | — |
| 1994-05-10 | $5.83 | $5.83 | 12,300 | — | — |
| 1994-05-09 | $5.67 | $5.67 | 18,900 | — | — |
| 1994-05-06 | $5.92 | $5.92 | 39,300 | — | — |
| 1994-05-05 | $6.00 | $6.00 | 56,400 | — | — |
| 1994-05-04 | $5.92 | $5.92 | 28,200 | — | — |
| 1994-05-03 | $5.88 | $5.88 | 39,300 | — | — |
| 1994-05-02 | $5.88 | $5.88 | 59,400 | — | — |
| 1994-04-29 | $5.79 | $5.79 | 92,100 | — | — |
| 1994-04-28 | $5.75 | $5.75 | 115,200 | — | — |
| 1994-04-26 | $4.96 | $4.96 | 38,400 | — | — |
| 1994-04-25 | $4.88 | $4.88 | 39,300 | — | — |
| 1994-04-22 | $4.63 | $4.63 | 29,700 | — | — |
| 1994-04-21 | $4.50 | $4.50 | 10,200 | — | — |
| 1994-04-20 | $4.38 | $4.38 | 900 | — | — |
| 1994-04-19 | $4.46 | $4.46 | 6,300 | — | — |
| 1994-04-18 | $4.54 | $4.54 | 16,200 | — | — |
| 1994-04-15 | $4.42 | $4.42 | 3,600 | — | — |
| 1994-04-14 | $4.38 | $4.38 | 4,200 | — | — |
| 1994-04-13 | $4.42 | $4.42 | 2,400 | — | — |
| 1994-04-12 | $4.42 | $4.42 | 10,500 | — | — |
| 1994-04-11 | $4.42 | $4.42 | 34,200 | — | — |
| 1994-04-08 | $4.38 | $4.38 | 25,500 | — | — |
| 1994-04-07 | $4.38 | $4.38 | 7,800 | — | — |
| 1994-04-06 | $4.38 | $4.38 | 16,200 | — | — |
| 1994-04-05 | $4.38 | $4.38 | 10,200 | — | — |
| 1994-04-04 | $4.38 | $4.38 | 63,900 | — | — |
| 1994-03-31 | $4.38 | $4.38 | 6,000 | — | — |
| 1994-03-30 | $4.46 | $4.46 | 34,200 | — | — |
| 1994-03-29 | $4.54 | $4.54 | 10,500 | — | — |
| 1994-03-28 | $4.63 | $4.63 | 29,700 | — | — |
| 1994-03-25 | $4.46 | $4.46 | 8,100 | — | — |
| 1994-03-24 | $4.50 | $4.50 | 14,100 | — | — |
| 1994-03-23 | $4.50 | $4.50 | 21,300 | — | — |
| 1994-03-22 | $4.42 | $4.42 | 13,500 | — | — |
| 1994-03-21 | $4.38 | $4.38 | 55,500 | — | — |
| 1994-03-18 | $4.50 | $4.50 | 25,800 | — | — |
| 1994-03-17 | $4.42 | $4.42 | 13,200 | — | — |
| 1994-03-16 | $4.42 | $4.42 | 4,500 | — | — |
| 1994-03-15 | $4.46 | $4.46 | 12,300 | — | — |
| 1994-03-14 | $4.50 | $4.50 | 7,500 | — | — |
| 1994-03-11 | $4.38 | $4.38 | 48,000 | — | — |
| 1994-03-10 | $4.42 | $4.42 | 115,500 | — | — |
| 1994-03-09 | $4.46 | $4.46 | 12,900 | — | — |
| 1994-03-08 | $4.33 | $4.33 | 2,700 | — | — |
| 1994-03-07 | $4.29 | $4.29 | 7,200 | — | — |
| 1994-03-04 | $4.33 | $4.33 | 9,300 | — | — |
| 1994-03-03 | $4.38 | $4.38 | 13,500 | — | — |
| 1994-03-02 | $4.38 | $4.38 | 20,400 | — | — |
| 1994-03-01 | $4.50 | $4.50 | 10,500 | — | — |
| 1994-02-28 | $4.50 | $4.50 | 37,200 | — | — |
| 1994-02-25 | $4.54 | $4.54 | 8,700 | — | — |
| 1994-02-24 | $4.58 | $4.58 | 8,100 | — | — |
| 1994-02-23 | $4.63 | $4.63 | 3,000 | — | — |
| 1994-02-22 | $4.63 | $4.63 | 21,900 | — | — |
| 1994-02-18 | $4.58 | $4.58 | 21,300 | — | — |
| 1994-02-17 | $4.54 | $4.54 | 16,500 | — | — |
| 1994-02-16 | $4.58 | $4.58 | 20,400 | — | — |
| 1994-02-15 | $4.46 | $4.46 | 9,900 | — | — |
| 1994-02-14 | $4.46 | $4.46 | 18,600 | — | — |
| 1994-02-11 | $4.63 | $4.63 | 30,300 | — | — |
| 1994-02-10 | $4.58 | $4.58 | 156,900 | — | — |
| 1994-02-09 | $4.08 | $4.08 | 57,600 | — | — |
| 1994-02-08 | $3.79 | $3.79 | 6,000 | — | — |
| 1994-02-07 | $3.79 | $3.79 | 7,800 | — | — |
| 1994-02-04 | $3.79 | $3.79 | 13,500 | — | — |
| 1994-02-03 | $3.75 | $3.75 | 40,500 | — | — |
| 1994-02-02 | $3.71 | $3.71 | 9,900 | — | — |
| 1994-02-01 | $3.67 | $3.67 | 33,300 | — | — |
| 1994-01-31 | $3.75 | $3.75 | 34,800 | — | — |
| 1994-01-28 | $3.83 | $3.83 | 39,300 | — | — |
| 1994-01-27 | $3.79 | $3.79 | 29,400 | — | — |
| 1994-01-26 | $3.88 | $3.88 | 15,900 | — | — |
| 1994-01-25 | $3.96 | $3.96 | 28,200 | — | — |
| 1994-01-24 | $3.88 | $3.88 | 14,400 | — | — |
| 1994-01-21 | $3.92 | $3.92 | 37,200 | — | — |
| 1994-01-20 | $4.00 | $4.00 | 44,400 | — | — |
| 1994-01-19 | $4.04 | $4.04 | 75,900 | — | — |
| 1994-01-18 | $3.92 | $3.92 | 68,400 | — | — |
| 1994-01-17 | $3.63 | $3.63 | 9,600 | — | — |
| 1994-01-14 | $3.58 | $3.58 | 59,100 | — | — |
| 1994-01-13 | $3.58 | $3.58 | 30,600 | — | — |
| 1994-01-12 | $3.54 | $3.54 | 26,400 | — | — |
| 1994-01-11 | $3.50 | $3.50 | 14,400 | — | — |
| 1994-01-10 | $3.54 | $3.54 | 61,200 | — | — |
| 1994-01-07 | $3.50 | $3.50 | 102,900 | — | — |
| 1994-01-06 | $3.50 | $3.50 | 12,000 | — | — |
| 1994-01-05 | $3.50 | $3.50 | 13,800 | — | — |
| 1994-01-04 | $3.50 | $3.50 | 15,900 | — | — |
| 1994-01-03 | $3.50 | $3.50 | 25,800 | — | — |