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
- 1991-09-05 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 | $8.27 | $8.27 | 1,862 | — | — |
| 1994-12-29 | $7.66 | $7.66 | 1,064 | — | — |
| 1994-12-28 | $8.27 | $8.27 | 0 | — | — |
| 1994-12-27 | $8.27 | $8.27 | 7,183 | — | — |
| 1994-12-23 | $8.27 | $8.27 | 0 | — | — |
| 1994-12-22 | $8.27 | $8.27 | 1,596 | — | — |
| 1994-12-21 | $8.27 | $8.27 | 1,862 | — | — |
| 1994-12-20 | $8.08 | $8.08 | 3,458 | — | — |
| 1994-12-19 | $8.08 | $8.08 | 0 | — | — |
| 1994-12-16 | $8.08 | $8.08 | 5,852 | — | — |
| 1994-12-15 | $8.27 | $8.27 | 532 | — | — |
| 1994-12-14 | $8.27 | $8.27 | 3,990 | — | — |
| 1994-12-13 | $8.27 | $8.27 | 13,567 | — | — |
| 1994-12-12 | $8.36 | $8.36 | 798 | — | — |
| 1994-12-09 | $8.27 | $8.27 | 38,573 | — | — |
| 1994-12-08 | $8.36 | $8.36 | 10,907 | — | — |
| 1994-12-07 | $8.27 | $8.27 | 2,926 | — | — |
| 1994-12-06 | $8.36 | $8.36 | 1,064 | — | — |
| 1994-12-05 | $7.71 | $7.71 | 3,458 | — | — |
| 1994-12-02 | $8.27 | $8.27 | 0 | — | — |
| 1994-12-01 | $8.27 | $8.27 | 1,330 | — | — |
| 1994-11-30 | $8.27 | $8.27 | 3,724 | — | — |
| 1994-11-29 | $8.18 | $8.18 | 0 | — | — |
| 1994-11-28 | $8.18 | $8.18 | 0 | — | — |
| 1994-11-25 | $8.18 | $8.18 | 0 | — | — |
| 1994-11-23 | $8.18 | $8.18 | 0 | — | — |
| 1994-11-22 | $8.18 | $8.18 | 6,917 | — | — |
| 1994-11-21 | $7.71 | $7.71 | 1,330 | — | — |
| 1994-11-18 | $8.36 | $8.36 | 3,458 | — | — |
| 1994-11-17 | $8.27 | $8.27 | 1,330 | — | — |
| 1994-11-16 | $7.89 | $7.89 | 266 | — | — |
| 1994-11-15 | $8.27 | $8.27 | 0 | — | — |
| 1994-11-14 | $8.27 | $8.27 | 1,330 | — | — |
| 1994-11-11 | $8.27 | $8.27 | 0 | — | — |
| 1994-11-10 | $8.27 | $8.27 | 532 | — | — |
| 1994-11-09 | $7.71 | $7.71 | 3,990 | — | — |
| 1994-11-08 | $8.18 | $8.18 | 1,862 | — | — |
| 1994-11-07 | $7.71 | $7.71 | 2,394 | — | — |
| 1994-11-04 | $8.27 | $8.27 | 532 | — | — |
| 1994-11-03 | $8.27 | $8.27 | 0 | — | — |
| 1994-11-02 | $8.27 | $8.27 | 1,064 | — | — |
| 1994-11-01 | $8.03 | $8.03 | 1,644 | — | — |
| 1994-10-31 | $7.30 | $7.30 | 0 | — | — |
| 1994-10-28 | $7.30 | $7.30 | 274 | — | — |
| 1994-10-27 | $8.12 | $8.12 | 1,370 | — | — |
| 1994-10-26 | $8.03 | $8.03 | 0 | — | — |
| 1994-10-25 | $8.03 | $8.03 | 8,768 | — | — |
| 1994-10-24 | $7.53 | $7.53 | 1,370 | — | — |
| 1994-10-21 | $8.12 | $8.12 | 4,110 | — | — |
| 1994-10-20 | $7.48 | $7.48 | 0 | — | — |
| 1994-10-19 | $7.48 | $7.48 | 1,644 | — | — |
| 1994-10-18 | $8.12 | $8.12 | 4,658 | — | — |
| 1994-10-17 | $8.03 | $8.03 | 1,096 | — | — |
| 1994-10-14 | $7.48 | $7.48 | 4,932 | — | — |
| 1994-10-13 | $8.03 | $8.03 | 0 | — | — |
| 1994-10-12 | $8.03 | $8.03 | 0 | — | — |
| 1994-10-11 | $8.03 | $8.03 | 13,700 | — | — |
| 1994-10-10 | $8.07 | $8.07 | 0 | — | — |
| 1994-10-07 | $8.07 | $8.07 | 22,742 | — | — |
| 1994-10-06 | $8.12 | $8.12 | 5,480 | — | — |
| 1994-10-05 | $7.39 | $7.39 | 0 | — | — |
| 1994-10-04 | $7.39 | $7.39 | 0 | — | — |
| 1994-10-03 | $7.39 | $7.39 | 274 | — | — |
| 1994-09-30 | $7.66 | $7.66 | 0 | — | — |
| 1994-09-29 | $7.66 | $7.66 | 1,644 | — | — |
| 1994-09-28 | $8.12 | $8.12 | 2,740 | — | — |
| 1994-09-27 | $7.39 | $7.39 | 0 | — | — |
| 1994-09-26 | $7.39 | $7.39 | 0 | — | — |
| 1994-09-23 | $7.39 | $7.39 | 2,466 | — | — |
| 1994-09-22 | $7.48 | $7.48 | 3,562 | — | — |
| 1994-09-21 | $7.76 | $7.76 | 1,644 | — | — |
| 1994-09-20 | $7.76 | $7.76 | 822 | — | — |
| 1994-09-19 | $8.01 | $8.01 | 0 | — | — |
| 1994-09-16 | $8.01 | $8.01 | 62,473 | — | — |
| 1994-09-15 | $8.12 | $8.12 | 548 | — | — |
| 1994-09-14 | $8.12 | $8.12 | 0 | — | — |
| 1994-09-13 | $8.12 | $8.12 | 1,096 | — | — |
| 1994-09-12 | $7.80 | $7.80 | 1,644 | — | — |
| 1994-09-09 | $7.66 | $7.66 | 548 | — | — |
| 1994-09-08 | $8.03 | $8.03 | 1,918 | — | — |
| 1994-09-07 | $8.12 | $8.12 | 1,918 | — | — |
| 1994-09-06 | $7.21 | $7.21 | 0 | — | — |
| 1994-09-02 | $7.21 | $7.21 | 0 | — | — |
| 1994-09-01 | $7.21 | $7.21 | 274 | — | — |
| 1994-08-31 | $8.03 | $8.03 | 3,014 | — | — |
| 1994-08-30 | $8.12 | $8.12 | 0 | — | — |
| 1994-08-29 | $8.12 | $8.12 | 3,836 | — | — |
| 1994-08-26 | $7.21 | $7.21 | 0 | — | — |
| 1994-08-25 | $7.21 | $7.21 | 0 | — | — |
| 1994-08-24 | $7.21 | $7.21 | 548 | — | — |
| 1994-08-23 | $8.12 | $8.12 | 0 | — | — |
| 1994-08-22 | $8.12 | $8.12 | 0 | — | — |
| 1994-08-19 | $8.12 | $8.12 | 274 | — | — |
| 1994-08-18 | $8.03 | $8.03 | 1,370 | — | — |
| 1994-08-17 | $7.48 | $7.48 | 274 | — | — |
| 1994-08-16 | $7.48 | $7.48 | 0 | — | — |
| 1994-08-15 | $7.48 | $7.48 | 0 | — | — |
| 1994-08-12 | $7.48 | $7.48 | 1,644 | — | — |
| 1994-08-11 | $8.12 | $8.12 | 0 | — | — |
| 1994-08-10 | $8.12 | $8.12 | 0 | — | — |
| 1994-08-09 | $8.12 | $8.12 | 2,192 | — | — |
| 1994-08-08 | $8.03 | $8.03 | 6,850 | — | — |
| 1994-08-05 | $8.03 | $8.03 | 10,138 | — | — |
| 1994-08-04 | $8.12 | $8.12 | 0 | — | — |
| 1994-08-03 | $8.12 | $8.12 | 822 | — | — |
| 1994-08-02 | $7.48 | $7.48 | 9,864 | — | — |
| 1994-08-01 | $7.94 | $7.94 | 4,110 | — | — |
| 1994-07-29 | $7.94 | $7.94 | 822 | — | — |
| 1994-07-28 | $7.94 | $7.94 | 2,740 | — | — |
| 1994-07-27 | $7.85 | $7.85 | 0 | — | — |
| 1994-07-26 | $7.85 | $7.85 | 8,220 | — | — |
| 1994-07-25 | $7.48 | $7.48 | 12,878 | — | — |
| 1994-07-22 | $8.30 | $8.30 | 1,370 | — | — |
| 1994-07-21 | $8.30 | $8.30 | 274 | — | — |
| 1994-07-20 | $8.30 | $8.30 | 548 | — | — |
| 1994-07-19 | $7.76 | $7.76 | 548 | — | — |
| 1994-07-18 | $8.30 | $8.30 | 822 | — | — |
| 1994-07-15 | $7.85 | $7.85 | 13,152 | — | — |
| 1994-07-14 | $8.03 | $8.03 | 1,370 | — | — |
| 1994-07-13 | $8.03 | $8.03 | 3,014 | — | — |
| 1994-07-12 | $8.39 | $8.39 | 1,644 | — | — |
| 1994-07-11 | $8.39 | $8.39 | 274 | — | — |
| 1994-07-08 | $7.66 | $7.66 | 0 | — | — |
| 1994-07-07 | $7.66 | $7.66 | 3,836 | — | — |
| 1994-07-06 | $8.03 | $8.03 | 0 | — | — |
| 1994-07-05 | $8.03 | $8.03 | 1,096 | — | — |
| 1994-07-01 | $7.66 | $7.66 | 5,754 | — | — |
| 1994-06-30 | $7.21 | $7.21 | 121,109 | — | — |
| 1994-06-29 | $8.21 | $8.21 | 1,918 | — | — |
| 1994-06-28 | $8.21 | $8.21 | 274 | — | — |
| 1994-06-27 | $8.21 | $8.21 | 2,740 | — | — |
| 1994-06-24 | $8.39 | $8.39 | 1,096 | — | — |
| 1994-06-23 | $8.39 | $8.39 | 1,644 | — | — |
| 1994-06-22 | $8.39 | $8.39 | 0 | — | — |
| 1994-06-21 | $8.39 | $8.39 | 1,096 | — | — |
| 1994-06-20 | $8.39 | $8.39 | 0 | — | — |
| 1994-06-17 | $8.39 | $8.39 | 274 | — | — |
| 1994-06-16 | $8.39 | $8.39 | 548 | — | — |
| 1994-06-15 | $8.21 | $8.21 | 4,932 | — | — |
| 1994-06-14 | $8.39 | $8.39 | 3,288 | — | — |
| 1994-06-13 | $8.39 | $8.39 | 0 | — | — |
| 1994-06-10 | $8.39 | $8.39 | 548 | — | — |
| 1994-06-09 | $7.85 | $7.85 | 0 | — | — |
| 1994-06-08 | $7.85 | $7.85 | 0 | — | — |
| 1994-06-07 | $7.85 | $7.85 | 0 | — | — |
| 1994-06-06 | $7.85 | $7.85 | 0 | — | — |
| 1994-06-03 | $7.85 | $7.85 | 4,658 | — | — |
| 1994-06-02 | $7.85 | $7.85 | 548 | — | — |
| 1994-06-01 | $8.39 | $8.39 | 1,644 | — | — |
| 1994-05-31 | $8.12 | $8.12 | 0 | — | — |
| 1994-05-27 | $8.12 | $8.12 | 15,892 | — | — |
| 1994-05-26 | $8.03 | $8.03 | 1,096 | — | — |
| 1994-05-25 | $8.03 | $8.03 | 3,562 | — | — |
| 1994-05-24 | $8.03 | $8.03 | 1,918 | — | — |
| 1994-05-23 | $8.03 | $8.03 | 822 | — | — |
| 1994-05-20 | $8.03 | $8.03 | 1,370 | — | — |
| 1994-05-19 | $8.03 | $8.03 | 0 | — | — |
| 1994-05-18 | $8.03 | $8.03 | 0 | — | — |
| 1994-05-17 | $8.03 | $8.03 | 274 | — | — |
| 1994-05-16 | $8.03 | $8.03 | 548 | — | — |
| 1994-05-13 | $6.93 | $6.93 | 274 | — | — |
| 1994-05-12 | $8.03 | $8.03 | 0 | — | — |
| 1994-05-11 | $8.03 | $8.03 | 1,096 | — | — |
| 1994-05-10 | $7.30 | $7.30 | 3,562 | — | — |
| 1994-05-09 | $8.03 | $8.03 | 548 | — | — |
| 1994-05-06 | $8.03 | $8.03 | 0 | — | — |
| 1994-05-05 | $8.03 | $8.03 | 0 | — | — |
| 1994-05-04 | $8.03 | $8.03 | 0 | — | — |
| 1994-05-03 | $8.03 | $8.03 | 274 | — | — |
| 1994-05-02 | $8.03 | $8.03 | 274 | — | — |
| 1994-04-29 | $6.93 | $6.93 | 0 | — | — |
| 1994-04-28 | $6.93 | $6.93 | 0 | — | — |
| 1994-04-26 | $6.93 | $6.93 | 274 | — | — |
| 1994-04-25 | $6.93 | $6.93 | 548 | — | — |
| 1994-04-22 | $8.03 | $8.03 | 548 | — | — |
| 1994-04-21 | $8.03 | $8.03 | 0 | — | — |
| 1994-04-20 | $8.03 | $8.03 | 0 | — | — |
| 1994-04-19 | $8.03 | $8.03 | 5,754 | — | — |
| 1994-04-18 | $7.85 | $7.85 | 1,096 | — | — |
| 1994-04-15 | $8.39 | $8.39 | 1,096 | — | — |
| 1994-04-14 | $8.21 | $8.21 | 548 | — | — |
| 1994-04-13 | $8.39 | $8.39 | 0 | — | — |
| 1994-04-12 | $8.39 | $8.39 | 1,644 | — | — |
| 1994-04-11 | $8.21 | $8.21 | 25,756 | — | — |
| 1994-04-08 | $8.39 | $8.39 | 1,644 | — | — |
| 1994-04-07 | $7.30 | $7.30 | 274 | — | — |
| 1994-04-06 | $7.94 | $7.94 | 40,004 | — | — |
| 1994-04-05 | $7.94 | $7.94 | 4,384 | — | — |
| 1994-04-04 | $7.85 | $7.85 | 7,672 | — | — |
| 1994-03-31 | $7.48 | $7.48 | 3,836 | — | — |
| 1994-03-30 | $7.66 | $7.66 | 274 | — | — |
| 1994-03-29 | $8.39 | $8.39 | 274 | — | — |
| 1994-03-28 | $8.12 | $8.12 | 0 | — | — |
| 1994-03-25 | $8.12 | $8.12 | 0 | — | — |
| 1994-03-24 | $8.12 | $8.12 | 20,550 | — | — |
| 1994-03-23 | $8.39 | $8.39 | 0 | — | — |
| 1994-03-22 | $8.39 | $8.39 | 274 | — | — |
| 1994-03-21 | $7.85 | $7.85 | 0 | — | — |
| 1994-03-18 | $7.85 | $7.85 | 1,096 | — | — |
| 1994-03-17 | $8.03 | $8.03 | 8,494 | — | — |
| 1994-03-16 | $8.76 | $8.76 | 548 | — | — |
| 1994-03-15 | $8.21 | $8.21 | 2,740 | — | — |
| 1994-03-14 | $8.03 | $8.03 | 4,658 | — | — |
| 1994-03-11 | $7.76 | $7.76 | 9,042 | — | — |
| 1994-03-10 | $8.03 | $8.03 | 4,110 | — | — |
| 1994-03-09 | $8.39 | $8.39 | 0 | — | — |
| 1994-03-08 | $8.39 | $8.39 | 822 | — | — |
| 1994-03-07 | $8.39 | $8.39 | 274 | — | — |
| 1994-03-04 | $8.39 | $8.39 | 0 | — | — |
| 1994-03-03 | $8.39 | $8.39 | 11,234 | — | — |
| 1994-03-02 | $9.22 | $9.22 | 6,302 | — | — |
| 1994-03-01 | $9.49 | $9.49 | 1,370 | — | — |
| 1994-02-28 | $9.49 | $9.49 | 5,480 | — | — |
| 1994-02-25 | $9.22 | $9.22 | 274 | — | — |
| 1994-02-24 | $9.22 | $9.22 | 1,644 | — | — |
| 1994-02-23 | $9.31 | $9.31 | 4,384 | — | — |
| 1994-02-22 | $9.31 | $9.31 | 15,892 | — | — |
| 1994-02-18 | $9.31 | $9.31 | 274 | — | — |
| 1994-02-17 | $9.31 | $9.31 | 3,014 | — | — |
| 1994-02-16 | $9.49 | $9.49 | 548 | — | — |
| 1994-02-15 | $9.31 | $9.31 | 9,316 | — | — |
| 1994-02-14 | $9.31 | $9.31 | 548 | — | — |
| 1994-02-11 | $9.31 | $9.31 | 1,644 | — | — |
| 1994-02-10 | $9.31 | $9.31 | 1,644 | — | — |
| 1994-02-09 | $9.31 | $9.31 | 0 | — | — |
| 1994-02-08 | $9.31 | $9.31 | 0 | — | — |
| 1994-02-07 | $9.31 | $9.31 | 0 | — | — |
| 1994-02-04 | $9.31 | $9.31 | 0 | — | — |
| 1994-02-03 | $9.31 | $9.31 | 274 | — | — |
| 1994-02-02 | $9.31 | $9.31 | 0 | — | — |
| 1994-02-01 | $9.31 | $9.31 | 5,206 | — | — |
| 1994-01-31 | $9.49 | $9.49 | 1,096 | — | — |
| 1994-01-28 | $9.31 | $9.31 | 3,014 | — | — |
| 1994-01-27 | $9.31 | $9.31 | 49,320 | — | — |
| 1994-01-26 | $9.31 | $9.31 | 87,407 | — | — |
| 1994-01-25 | $9.31 | $9.31 | 141,385 | — | — |
| 1994-01-24 | $9.35 | $9.35 | 57,266 | — | — |
| 1994-01-21 | $9.76 | $9.76 | 1,918 | — | — |
| 1994-01-20 | $9.03 | $9.03 | 274 | — | — |
| 1994-01-19 | $9.03 | $9.03 | 274 | — | — |
| 1994-01-18 | $9.03 | $9.03 | 0 | — | — |
| 1994-01-17 | $9.03 | $9.03 | 274 | — | — |
| 1994-01-14 | $9.12 | $9.12 | 2,740 | — | — |
| 1994-01-13 | $9.76 | $9.76 | 822 | — | — |
| 1994-01-12 | $9.22 | $9.22 | 0 | — | — |
| 1994-01-11 | $9.22 | $9.22 | 0 | — | — |
| 1994-01-10 | $9.22 | $9.22 | 2,466 | — | — |
| 1994-01-07 | $9.12 | $9.12 | 5,480 | — | — |
| 1994-01-06 | $9.03 | $9.03 | 0 | — | — |
| 1994-01-05 | $9.03 | $9.03 | 2,192 | — | — |
| 1994-01-04 | $9.95 | $9.95 | 274 | — | — |
| 1994-01-03 | $9.58 | $9.58 | 548 | — | — |