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
- 1980-03-17 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 | $8.26 | $9.06 | 1,936 | — | — |
| 1994-12-29 | $7.85 | $8.61 | 4,719 | — | — |
| 1994-12-28 | $8.06 | $8.83 | 2,057 | — | — |
| 1994-12-27 | $8.26 | $9.06 | 0 | — | — |
| 1994-12-23 | $8.26 | $9.06 | 605 | — | — |
| 1994-12-22 | $8.68 | $9.51 | 11,132 | — | — |
| 1994-12-21 | $8.88 | $9.74 | 3,025 | — | — |
| 1994-12-20 | $8.88 | $9.74 | 2,541 | — | — |
| 1994-12-19 | $7.64 | $8.38 | 1,694 | — | — |
| 1994-12-16 | $8.26 | $9.06 | 2,057 | — | — |
| 1994-12-15 | $7.64 | $8.38 | 1,936 | — | — |
| 1994-12-14 | $8.68 | $9.51 | 2,420 | — | — |
| 1994-12-13 | $7.64 | $8.38 | 726 | — | — |
| 1994-12-12 | $8.68 | $9.51 | 0 | — | — |
| 1994-12-09 | $8.68 | $9.51 | 242 | — | — |
| 1994-12-08 | $7.75 | $8.49 | 2,420 | — | — |
| 1994-12-07 | $7.85 | $8.61 | 242 | — | — |
| 1994-12-06 | $7.85 | $8.61 | 242 | — | — |
| 1994-12-05 | $7.85 | $8.61 | 484 | — | — |
| 1994-12-02 | $7.85 | $8.61 | 484 | — | — |
| 1994-12-01 | $8.68 | $9.51 | 484 | — | — |
| 1994-11-30 | $7.85 | $8.53 | 121 | — | — |
| 1994-11-29 | $8.16 | $8.87 | 1,452 | — | — |
| 1994-11-28 | $7.85 | $8.53 | 242 | — | — |
| 1994-11-25 | $8.26 | $8.98 | 0 | — | — |
| 1994-11-23 | $8.26 | $8.98 | 3,872 | — | — |
| 1994-11-22 | $7.85 | $8.53 | 121 | — | — |
| 1994-11-21 | $8.68 | $9.43 | 0 | — | — |
| 1994-11-18 | $8.68 | $9.43 | 605 | — | — |
| 1994-11-17 | $7.44 | $8.08 | 1,815 | — | — |
| 1994-11-16 | $8.47 | $9.21 | 363 | — | — |
| 1994-11-15 | $8.26 | $8.98 | 0 | — | — |
| 1994-11-14 | $8.26 | $8.98 | 605 | — | — |
| 1994-11-11 | $7.85 | $8.53 | 5,687 | — | — |
| 1994-11-10 | $7.64 | $8.31 | 1,089 | — | — |
| 1994-11-09 | $7.64 | $8.31 | 0 | — | — |
| 1994-11-08 | $7.64 | $8.31 | 0 | — | — |
| 1994-11-07 | $7.64 | $8.31 | 0 | — | — |
| 1994-11-04 | $7.64 | $8.31 | 0 | — | — |
| 1994-11-03 | $7.64 | $8.31 | 0 | — | — |
| 1994-11-02 | $7.64 | $8.31 | 363 | — | — |
| 1994-11-01 | $8.88 | $9.66 | 0 | — | — |
| 1994-10-31 | $8.88 | $9.66 | 0 | — | — |
| 1994-10-28 | $8.88 | $9.66 | 363 | — | — |
| 1994-10-27 | $7.44 | $8.08 | 0 | — | — |
| 1994-10-26 | $7.44 | $8.08 | 1,452 | — | — |
| 1994-10-25 | $8.26 | $8.98 | 121 | — | — |
| 1994-10-24 | $7.44 | $8.08 | 0 | — | — |
| 1994-10-21 | $7.44 | $8.08 | 2,541 | — | — |
| 1994-10-20 | $7.85 | $8.53 | 4,356 | — | — |
| 1994-10-19 | $8.06 | $8.76 | 847 | — | — |
| 1994-10-18 | $8.06 | $8.76 | 7,744 | — | — |
| 1994-10-17 | $8.06 | $8.76 | 5,566 | — | — |
| 1994-10-14 | $8.16 | $8.87 | 29,524 | — | — |
| 1994-10-13 | $7.85 | $8.53 | 7,139 | — | — |
| 1994-10-12 | $7.90 | $8.59 | 26,136 | — | — |
| 1994-10-11 | $7.85 | $8.53 | 10,890 | — | — |
| 1994-10-10 | $7.85 | $8.53 | 3,630 | — | — |
| 1994-10-07 | $7.95 | $8.65 | 42,471 | — | — |
| 1994-10-06 | $7.85 | $8.53 | 1,815 | — | — |
| 1994-10-05 | $8.16 | $8.87 | 10,890 | — | — |
| 1994-10-04 | $8.06 | $8.76 | 32,549 | — | — |
| 1994-10-03 | $8.16 | $8.87 | 26,378 | — | — |
| 1994-09-30 | $8.16 | $8.87 | 3,872 | — | — |
| 1994-09-29 | $7.85 | $8.53 | 52,877 | — | — |
| 1994-09-28 | $7.95 | $8.65 | 17,061 | — | — |
| 1994-09-27 | $7.33 | $7.97 | 29,887 | — | — |
| 1994-09-26 | $7.23 | $7.86 | 363 | — | — |
| 1994-09-23 | $6.61 | $7.19 | 0 | — | — |
| 1994-09-22 | $6.61 | $7.19 | 0 | — | — |
| 1994-09-21 | $6.61 | $7.19 | 363 | — | — |
| 1994-09-20 | $6.61 | $7.19 | 9,922 | — | — |
| 1994-09-19 | $7.13 | $7.75 | 45,738 | — | — |
| 1994-09-16 | $6.61 | $7.19 | 11,979 | — | — |
| 1994-09-15 | $7.13 | $7.75 | 77,561 | — | — |
| 1994-09-14 | $6.61 | $7.19 | 121 | — | — |
| 1994-09-13 | $6.61 | $7.19 | 1,573 | — | — |
| 1994-09-12 | $7.02 | $7.64 | 0 | — | — |
| 1994-09-09 | $7.02 | $7.64 | 363 | — | — |
| 1994-09-08 | $6.40 | $6.96 | 1,210 | — | — |
| 1994-09-07 | $6.61 | $7.19 | 726 | — | — |
| 1994-09-06 | $6.40 | $6.96 | 10,769 | — | — |
| 1994-09-02 | $6.71 | $7.30 | 13,552 | — | — |
| 1994-09-01 | $6.61 | $7.19 | 2,662 | — | — |
| 1994-08-31 | $6.82 | $7.37 | 6,050 | — | — |
| 1994-08-30 | $7.44 | $8.04 | 1,452 | — | — |
| 1994-08-29 | $7.13 | $7.70 | 3,267 | — | — |
| 1994-08-26 | $7.44 | $8.04 | 363 | — | — |
| 1994-08-25 | $6.82 | $7.37 | 1,573 | — | — |
| 1994-08-24 | $6.82 | $7.37 | 5,203 | — | — |
| 1994-08-23 | $7.13 | $7.70 | 0 | — | — |
| 1994-08-22 | $7.13 | $7.70 | 2,057 | — | — |
| 1994-08-19 | $6.82 | $7.37 | 0 | — | — |
| 1994-08-18 | $6.82 | $7.37 | 6,050 | — | — |
| 1994-08-17 | $6.82 | $7.37 | 3,388 | — | — |
| 1994-08-16 | $7.23 | $7.81 | 9,438 | — | — |
| 1994-08-15 | $6.82 | $7.37 | 363 | — | — |
| 1994-08-12 | $6.82 | $7.37 | 0 | — | — |
| 1994-08-11 | $6.82 | $7.37 | 0 | — | — |
| 1994-08-10 | $6.82 | $7.37 | 0 | — | — |
| 1994-08-09 | $6.82 | $7.37 | 242 | — | — |
| 1994-08-08 | $7.44 | $8.04 | 1,210 | — | — |
| 1994-08-05 | $6.82 | $7.37 | 4,598 | — | — |
| 1994-08-04 | $6.82 | $7.37 | 1,210 | — | — |
| 1994-08-03 | $6.61 | $7.14 | 1,331 | — | — |
| 1994-08-02 | $7.13 | $7.70 | 242 | — | — |
| 1994-08-01 | $7.44 | $8.04 | 0 | — | — |
| 1994-07-29 | $7.44 | $8.04 | 0 | — | — |
| 1994-07-28 | $7.44 | $8.04 | 726 | — | — |
| 1994-07-27 | $7.44 | $8.04 | 242 | — | — |
| 1994-07-26 | $7.44 | $8.04 | 0 | — | — |
| 1994-07-25 | $7.44 | $8.04 | 9,438 | — | — |
| 1994-07-22 | $6.61 | $7.14 | 363 | — | — |
| 1994-07-21 | $7.44 | $8.04 | 0 | — | — |
| 1994-07-20 | $7.44 | $8.04 | 2,057 | — | — |
| 1994-07-19 | $7.02 | $7.59 | 847 | — | — |
| 1994-07-18 | $7.02 | $7.59 | 1,210 | — | — |
| 1994-07-15 | $6.82 | $7.37 | 1,210 | — | — |
| 1994-07-14 | $6.82 | $7.37 | 1,210 | — | — |
| 1994-07-13 | $6.82 | $7.37 | 121 | — | — |
| 1994-07-12 | $7.85 | $8.48 | 363 | — | — |
| 1994-07-11 | $7.85 | $8.48 | 0 | — | — |
| 1994-07-08 | $7.85 | $8.48 | 484 | — | — |
| 1994-07-07 | $7.85 | $8.48 | 968 | — | — |
| 1994-07-06 | $6.82 | $7.37 | 0 | — | — |
| 1994-07-05 | $6.82 | $7.37 | 484 | — | — |
| 1994-07-01 | $6.82 | $7.37 | 1,331 | — | — |
| 1994-06-30 | $6.87 | $7.42 | 363 | — | — |
| 1994-06-29 | $6.82 | $7.37 | 121 | — | — |
| 1994-06-28 | $7.33 | $7.92 | 968 | — | — |
| 1994-06-27 | $7.33 | $7.92 | 0 | — | — |
| 1994-06-24 | $7.33 | $7.92 | 6,897 | — | — |
| 1994-06-23 | $7.23 | $7.81 | 2,178 | — | — |
| 1994-06-22 | $7.23 | $7.81 | 726 | — | — |
| 1994-06-21 | $7.85 | $8.48 | 0 | — | — |
| 1994-06-20 | $7.85 | $8.48 | 1,815 | — | — |
| 1994-06-17 | $8.26 | $8.93 | 242 | — | — |
| 1994-06-16 | $8.26 | $8.93 | 0 | — | — |
| 1994-06-15 | $8.26 | $8.93 | 968 | — | — |
| 1994-06-14 | $7.23 | $7.81 | 1,573 | — | — |
| 1994-06-13 | $8.26 | $8.93 | 242 | — | — |
| 1994-06-10 | $7.02 | $7.59 | 847 | — | — |
| 1994-06-09 | $7.85 | $8.48 | 0 | — | — |
| 1994-06-08 | $7.85 | $8.48 | 4,114 | — | — |
| 1994-06-07 | $8.26 | $8.93 | 605 | — | — |
| 1994-06-06 | $7.23 | $7.81 | 2,420 | — | — |
| 1994-06-03 | $8.26 | $8.93 | 0 | — | — |
| 1994-06-02 | $8.26 | $8.93 | 0 | — | — |
| 1994-06-01 | $8.26 | $8.93 | 847 | — | — |
| 1994-05-31 | $8.26 | $8.93 | 10,043 | — | — |
| 1994-05-27 | $7.97 | $8.61 | 9,317 | — | — |
| 1994-05-26 | $8.68 | $9.33 | 1,452 | — | — |
| 1994-05-25 | $9.09 | $9.78 | 726 | — | — |
| 1994-05-24 | $7.85 | $8.44 | 484 | — | — |
| 1994-05-23 | $8.26 | $8.89 | 484 | — | — |
| 1994-05-20 | $9.09 | $9.78 | 121 | — | — |
| 1994-05-19 | $8.26 | $8.89 | 484 | — | — |
| 1994-05-18 | $9.09 | $9.78 | 121 | — | — |
| 1994-05-17 | $8.26 | $8.89 | 1,452 | — | — |
| 1994-05-16 | $9.09 | $9.78 | 1,331 | — | — |
| 1994-05-13 | $9.09 | $9.78 | 242 | — | — |
| 1994-05-12 | $8.88 | $9.55 | 0 | — | — |
| 1994-05-11 | $8.88 | $9.55 | 0 | — | — |
| 1994-05-10 | $8.88 | $9.55 | 1,331 | — | — |
| 1994-05-09 | $8.88 | $9.55 | 726 | — | — |
| 1994-05-06 | $8.88 | $9.55 | 363 | — | — |
| 1994-05-05 | $8.88 | $9.55 | 968 | — | — |
| 1994-05-04 | $8.88 | $9.55 | 484 | — | — |
| 1994-05-03 | $9.09 | $9.78 | 0 | — | — |
| 1994-05-02 | $9.09 | $9.78 | 0 | — | — |
| 1994-04-29 | $9.09 | $9.78 | 847 | — | — |
| 1994-04-28 | $9.09 | $9.78 | 242 | — | — |
| 1994-04-26 | $9.09 | $9.78 | 0 | — | — |
| 1994-04-25 | $9.09 | $9.78 | 0 | — | — |
| 1994-04-22 | $9.09 | $9.78 | 2,178 | — | — |
| 1994-04-21 | $9.09 | $9.78 | 1,210 | — | — |
| 1994-04-20 | $9.09 | $9.78 | 1,573 | — | — |
| 1994-04-19 | $9.09 | $9.78 | 6,292 | — | — |
| 1994-04-18 | $9.09 | $9.78 | 1,210 | — | — |
| 1994-04-15 | $9.09 | $9.78 | 0 | — | — |
| 1994-04-14 | $9.09 | $9.78 | 1,331 | — | — |
| 1994-04-13 | $9.09 | $9.78 | 1,936 | — | — |
| 1994-04-12 | $8.68 | $9.33 | 6,655 | — | — |
| 1994-04-11 | $8.26 | $8.89 | 121 | — | — |
| 1994-04-08 | $8.26 | $8.89 | 3,267 | — | — |
| 1994-04-07 | $8.26 | $8.89 | 363 | — | — |
| 1994-04-06 | $8.26 | $8.89 | 5,687 | — | — |
| 1994-04-05 | $9.09 | $9.78 | 121 | — | — |
| 1994-04-04 | $9.09 | $9.78 | 121 | — | — |
| 1994-03-31 | $8.16 | $8.78 | 605 | — | — |
| 1994-03-30 | $8.26 | $8.89 | 1,452 | — | — |
| 1994-03-29 | $8.26 | $8.89 | 0 | — | — |
| 1994-03-28 | $8.26 | $8.89 | 1,573 | — | — |
| 1994-03-25 | $8.26 | $8.89 | 0 | — | — |
| 1994-03-24 | $8.26 | $8.89 | 0 | — | — |
| 1994-03-23 | $8.26 | $8.89 | 726 | — | — |
| 1994-03-22 | $8.88 | $9.55 | 0 | — | — |
| 1994-03-21 | $8.88 | $9.55 | 0 | — | — |
| 1994-03-18 | $8.88 | $9.55 | 1,452 | — | — |
| 1994-03-17 | $8.88 | $9.55 | 3,993 | — | — |
| 1994-03-16 | $8.88 | $9.55 | 605 | — | — |
| 1994-03-15 | $8.26 | $8.89 | 121 | — | — |
| 1994-03-14 | $8.68 | $9.33 | 0 | — | — |
| 1994-03-11 | $8.68 | $9.33 | 26,015 | — | — |
| 1994-03-10 | $8.68 | $9.33 | 363 | — | — |
| 1994-03-09 | $7.44 | $8.00 | 0 | — | — |
| 1994-03-08 | $7.44 | $8.00 | 0 | — | — |
| 1994-03-07 | $7.44 | $8.00 | 3,993 | — | — |
| 1994-03-04 | $8.26 | $8.89 | 121 | — | — |
| 1994-03-03 | $8.26 | $8.89 | 726 | — | — |
| 1994-03-02 | $8.47 | $9.11 | 484 | — | — |
| 1994-03-01 | $8.47 | $9.11 | 1,210 | — | — |
| 1994-02-28 | $8.26 | $8.89 | 726 | — | — |
| 1994-02-25 | $8.26 | $8.89 | 726 | — | — |
| 1994-02-24 | $7.85 | $8.40 | 968 | — | — |
| 1994-02-23 | $8.06 | $8.62 | 7,623 | — | — |
| 1994-02-22 | $7.85 | $8.40 | 484 | — | — |
| 1994-02-18 | $8.26 | $8.84 | 242 | — | — |
| 1994-02-17 | $7.44 | $7.96 | 847 | — | — |
| 1994-02-16 | $7.23 | $7.73 | 0 | — | — |
| 1994-02-15 | $7.23 | $7.73 | 847 | — | — |
| 1994-02-14 | $7.85 | $8.40 | 1,210 | — | — |
| 1994-02-11 | $7.85 | $8.40 | 2,541 | — | — |
| 1994-02-10 | $7.85 | $8.40 | 1,210 | — | — |
| 1994-02-09 | $7.44 | $7.96 | 726 | — | — |
| 1994-02-08 | $7.75 | $8.29 | 2,541 | — | — |
| 1994-02-07 | $7.85 | $8.40 | 11,616 | — | — |
| 1994-02-04 | $7.64 | $8.18 | 1,452 | — | — |
| 1994-02-03 | $7.64 | $8.18 | 1,452 | — | — |
| 1994-02-02 | $7.64 | $8.18 | 1,573 | — | — |
| 1994-02-01 | $8.06 | $8.62 | 1,936 | — | — |
| 1994-01-31 | $8.06 | $8.62 | 3,630 | — | — |
| 1994-01-28 | $8.06 | $8.62 | 1,331 | — | — |
| 1994-01-27 | $7.64 | $8.18 | 1,452 | — | — |
| 1994-01-26 | $7.95 | $8.51 | 3,751 | — | — |
| 1994-01-25 | $7.85 | $8.40 | 2,541 | — | — |
| 1994-01-24 | $7.85 | $8.40 | 726 | — | — |
| 1994-01-21 | $7.85 | $8.40 | 3,872 | — | — |
| 1994-01-20 | $7.85 | $8.40 | 0 | — | — |
| 1994-01-19 | $7.85 | $8.40 | 363 | — | — |
| 1994-01-18 | $7.85 | $8.40 | 1,573 | — | — |
| 1994-01-17 | $8.88 | $9.50 | 1,694 | — | — |
| 1994-01-14 | $8.47 | $9.06 | 847 | — | — |
| 1994-01-13 | $8.88 | $9.50 | 0 | — | — |
| 1994-01-12 | $8.88 | $9.50 | 121 | — | — |
| 1994-01-11 | $8.88 | $9.50 | 0 | — | — |
| 1994-01-10 | $8.88 | $9.50 | 605 | — | — |
| 1994-01-07 | $8.88 | $9.50 | 1,694 | — | — |
| 1994-01-06 | $8.88 | $9.50 | 726 | — | — |
| 1994-01-05 | $8.88 | $9.50 | 726 | — | — |
| 1994-01-04 | $7.85 | $8.40 | 20,328 | — | — |
| 1994-01-03 | $8.06 | $8.62 | 2,178 | — | — |