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
- 1993-03-25 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 | $7.79 | $8.07 | 192,900 | — | — |
| 1994-12-29 | $7.46 | $7.72 | 127,200 | — | — |
| 1994-12-28 | $7.42 | $7.68 | 187,800 | — | — |
| 1994-12-27 | $7.33 | $7.59 | 94,800 | — | — |
| 1994-12-23 | $7.17 | $7.42 | 361,500 | — | — |
| 1994-12-22 | $7.17 | $7.38 | 39,900 | — | — |
| 1994-12-21 | $7.38 | $7.60 | 446,100 | — | — |
| 1994-12-20 | $7.21 | $7.42 | 564,000 | — | — |
| 1994-12-19 | $7.04 | $7.25 | 202,200 | — | — |
| 1994-12-16 | $7.21 | $7.42 | 44,100 | — | — |
| 1994-12-15 | $7.13 | $7.34 | 106,200 | — | — |
| 1994-12-14 | $7.29 | $7.51 | 471,900 | — | — |
| 1994-12-13 | $7.46 | $7.68 | 9,600 | — | — |
| 1994-12-12 | $7.58 | $7.81 | 50,700 | — | — |
| 1994-12-09 | $7.42 | $7.64 | 228,000 | — | — |
| 1994-12-08 | $7.46 | $7.68 | 12,300 | — | — |
| 1994-12-07 | $7.42 | $7.64 | 30,300 | — | — |
| 1994-12-06 | $7.42 | $7.64 | 351,900 | — | — |
| 1994-12-05 | $7.67 | $7.90 | 36,900 | — | — |
| 1994-12-02 | $7.46 | $7.68 | 52,500 | — | — |
| 1994-12-01 | $7.33 | $7.55 | 63,000 | — | — |
| 1994-11-30 | $7.29 | $7.51 | 254,700 | — | — |
| 1994-11-29 | $6.92 | $7.12 | 681,600 | — | — |
| 1994-11-28 | $7.21 | $7.42 | 55,500 | — | — |
| 1994-11-25 | $7.21 | $7.42 | 36,600 | — | — |
| 1994-11-23 | $7.08 | $7.30 | 323,400 | — | — |
| 1994-11-22 | $7.38 | $7.60 | 327,300 | — | — |
| 1994-11-21 | $7.67 | $7.90 | 82,800 | — | — |
| 1994-11-18 | $7.67 | $7.90 | 27,300 | — | — |
| 1994-11-17 | $7.75 | $7.98 | 19,500 | — | — |
| 1994-11-16 | $7.83 | $8.07 | 42,300 | — | — |
| 1994-11-15 | $7.83 | $8.07 | 24,300 | — | — |
| 1994-11-14 | $7.92 | $8.15 | 253,200 | — | — |
| 1994-11-11 | $7.96 | $8.20 | 91,800 | — | — |
| 1994-11-10 | $7.83 | $8.07 | 224,100 | — | — |
| 1994-11-09 | $7.83 | $8.07 | 722,100 | — | — |
| 1994-11-08 | $7.75 | $7.98 | 255,000 | — | — |
| 1994-11-07 | $7.46 | $7.68 | 5,100 | — | — |
| 1994-11-04 | $7.50 | $7.72 | 158,100 | — | — |
| 1994-11-03 | $7.50 | $7.72 | 46,500 | — | — |
| 1994-11-02 | $7.58 | $7.81 | 63,000 | — | — |
| 1994-11-01 | $7.38 | $7.60 | 1,046,100 | — | — |
| 1994-10-31 | $7.58 | $7.81 | 181,800 | — | — |
| 1994-10-28 | $7.67 | $7.90 | 1,325,400 | — | — |
| 1994-10-27 | $7.50 | $7.72 | 98,400 | — | — |
| 1994-10-26 | $7.50 | $7.72 | 144,900 | — | — |
| 1994-10-25 | $7.58 | $7.81 | 521,100 | — | — |
| 1994-10-24 | $7.67 | $7.90 | 73,800 | — | — |
| 1994-10-21 | $7.67 | $7.90 | 27,000 | — | — |
| 1994-10-20 | $7.63 | $7.85 | 183,300 | — | — |
| 1994-10-19 | $7.79 | $8.03 | 36,600 | — | — |
| 1994-10-18 | $7.96 | $8.20 | 159,000 | — | — |
| 1994-10-17 | $8.00 | $8.24 | 72,000 | — | — |
| 1994-10-14 | $7.96 | $8.20 | 28,800 | — | — |
| 1994-10-13 | $7.88 | $8.11 | 227,100 | — | — |
| 1994-10-12 | $8.08 | $8.33 | 77,100 | — | — |
| 1994-10-11 | $8.21 | $8.45 | 69,900 | — | — |
| 1994-10-10 | $8.42 | $8.67 | 225,600 | — | — |
| 1994-10-07 | $8.33 | $8.58 | 21,900 | — | — |
| 1994-10-06 | $8.33 | $8.58 | 288,300 | — | — |
| 1994-10-05 | $8.21 | $8.45 | 35,100 | — | — |
| 1994-10-04 | $8.17 | $8.41 | 120,300 | — | — |
| 1994-10-03 | $8.33 | $8.58 | 261,300 | — | — |
| 1994-09-30 | $8.00 | $8.24 | 69,900 | — | — |
| 1994-09-29 | $8.13 | $8.37 | 1,137,300 | — | — |
| 1994-09-28 | $7.88 | $8.11 | 91,800 | — | — |
| 1994-09-27 | $7.92 | $8.15 | 89,700 | — | — |
| 1994-09-26 | $8.04 | $8.28 | 722,100 | — | — |
| 1994-09-23 | $8.29 | $8.50 | 65,100 | — | — |
| 1994-09-22 | $8.33 | $8.55 | 416,700 | — | — |
| 1994-09-21 | $8.42 | $8.63 | 34,500 | — | — |
| 1994-09-20 | $8.17 | $8.37 | 64,200 | — | — |
| 1994-09-19 | $8.33 | $8.55 | 150,600 | — | — |
| 1994-09-16 | $8.33 | $8.55 | 67,500 | — | — |
| 1994-09-15 | $8.33 | $8.55 | 13,800 | — | — |
| 1994-09-14 | $8.33 | $8.55 | 127,800 | — | — |
| 1994-09-13 | $8.13 | $8.33 | 188,400 | — | — |
| 1994-09-12 | $8.00 | $8.20 | 45,900 | — | — |
| 1994-09-09 | $8.08 | $8.29 | 35,400 | — | — |
| 1994-09-08 | $8.08 | $8.29 | 677,700 | — | — |
| 1994-09-07 | $7.71 | $7.90 | 638,700 | — | — |
| 1994-09-06 | $7.54 | $7.73 | 994,200 | — | — |
| 1994-09-02 | $7.54 | $7.73 | 190,200 | — | — |
| 1994-09-01 | $7.67 | $7.86 | 331,800 | — | — |
| 1994-08-31 | $7.71 | $7.90 | 93,000 | — | — |
| 1994-08-30 | $7.75 | $7.95 | 390,300 | — | — |
| 1994-08-29 | $7.67 | $7.86 | 683,700 | — | — |
| 1994-08-26 | $7.71 | $7.90 | 384,300 | — | — |
| 1994-08-25 | $7.71 | $7.90 | 357,600 | — | — |
| 1994-08-24 | $7.54 | $7.73 | 108,900 | — | — |
| 1994-08-23 | $7.63 | $7.82 | 82,200 | — | — |
| 1994-08-22 | $7.71 | $7.90 | 418,200 | — | — |
| 1994-08-19 | $7.83 | $8.03 | 402,300 | — | — |
| 1994-08-18 | $7.83 | $8.03 | 92,400 | — | — |
| 1994-08-17 | $7.88 | $8.08 | 182,700 | — | — |
| 1994-08-16 | $7.83 | $8.03 | 182,700 | — | — |
| 1994-08-15 | $7.88 | $8.08 | 34,200 | — | — |
| 1994-08-12 | $7.71 | $7.90 | 56,100 | — | — |
| 1994-08-11 | $7.71 | $7.90 | 23,700 | — | — |
| 1994-08-10 | $7.79 | $7.99 | 17,700 | — | — |
| 1994-08-09 | $7.83 | $8.03 | 200,100 | — | — |
| 1994-08-08 | $7.79 | $7.99 | 169,800 | — | — |
| 1994-08-05 | $7.83 | $8.03 | 126,300 | — | — |
| 1994-08-04 | $7.83 | $8.03 | 77,400 | — | — |
| 1994-08-03 | $7.92 | $8.12 | 139,500 | — | — |
| 1994-08-02 | $7.96 | $8.16 | 48,000 | — | — |
| 1994-08-01 | $7.92 | $8.12 | 572,400 | — | — |
| 1994-07-29 | $7.79 | $7.99 | 275,100 | — | — |
| 1994-07-28 | $7.96 | $8.16 | 393,000 | — | — |
| 1994-07-27 | $7.96 | $8.16 | 37,200 | — | — |
| 1994-07-26 | $7.96 | $8.16 | 203,400 | — | — |
| 1994-07-25 | $7.96 | $8.16 | 176,400 | — | — |
| 1994-07-22 | $7.88 | $8.08 | 752,100 | — | — |
| 1994-07-21 | $7.75 | $7.95 | 1,147,200 | — | — |
| 1994-07-20 | $8.42 | $8.63 | 179,100 | — | — |
| 1994-07-19 | $8.25 | $8.46 | 40,500 | — | — |
| 1994-07-18 | $8.08 | $8.29 | 155,400 | — | — |
| 1994-07-15 | $7.88 | $8.08 | 12,300 | — | — |
| 1994-07-14 | $7.88 | $8.08 | 44,400 | — | — |
| 1994-07-13 | $7.83 | $8.03 | 72,600 | — | — |
| 1994-07-12 | $7.75 | $7.95 | 219,900 | — | — |
| 1994-07-11 | $7.58 | $7.78 | 141,000 | — | — |
| 1994-07-08 | $7.83 | $8.03 | 34,200 | — | — |
| 1994-07-07 | $7.83 | $8.03 | 427,500 | — | — |
| 1994-07-06 | $8.17 | $8.37 | 33,000 | — | — |
| 1994-07-05 | $8.17 | $8.37 | 10,800 | — | — |
| 1994-07-01 | $8.17 | $8.37 | 62,700 | — | — |
| 1994-06-30 | $8.21 | $8.42 | 35,100 | — | — |
| 1994-06-29 | $8.00 | $8.20 | 309,000 | — | — |
| 1994-06-28 | $8.25 | $8.46 | 25,500 | — | — |
| 1994-06-27 | $8.17 | $8.37 | 33,600 | — | — |
| 1994-06-24 | $8.08 | $8.29 | 28,500 | — | — |
| 1994-06-23 | $8.00 | $8.17 | 238,500 | — | — |
| 1994-06-22 | $8.17 | $8.34 | 639,300 | — | — |
| 1994-06-21 | $8.25 | $8.42 | 334,200 | — | — |
| 1994-06-20 | $8.42 | $8.59 | 262,500 | — | — |
| 1994-06-17 | $8.50 | $8.68 | 109,200 | — | — |
| 1994-06-16 | $8.42 | $8.59 | 23,400 | — | — |
| 1994-06-15 | $8.42 | $8.59 | 358,800 | — | — |
| 1994-06-14 | $8.33 | $8.51 | 166,500 | — | — |
| 1994-06-13 | $8.50 | $8.68 | 336,600 | — | — |
| 1994-06-10 | $8.58 | $8.76 | 264,300 | — | — |
| 1994-06-09 | $8.92 | $9.10 | 125,100 | — | — |
| 1994-06-08 | $8.92 | $9.10 | 301,500 | — | — |
| 1994-06-07 | $8.96 | $9.14 | 81,300 | — | — |
| 1994-06-06 | $9.08 | $9.27 | 97,500 | — | — |
| 1994-06-03 | $8.96 | $9.14 | 201,900 | — | — |
| 1994-06-02 | $8.92 | $9.10 | 236,700 | — | — |
| 1994-06-01 | $8.92 | $9.10 | 258,900 | — | — |
| 1994-05-31 | $9.08 | $9.27 | 63,300 | — | — |
| 1994-05-27 | $9.04 | $9.23 | 73,500 | — | — |
| 1994-05-26 | $9.21 | $9.40 | 202,200 | — | — |
| 1994-05-25 | $9.33 | $9.53 | 96,000 | — | — |
| 1994-05-24 | $9.33 | $9.53 | 193,800 | — | — |
| 1994-05-23 | $9.38 | $9.57 | 137,700 | — | — |
| 1994-05-20 | $9.50 | $9.70 | 55,500 | — | — |
| 1994-05-19 | $9.46 | $9.65 | 113,700 | — | — |
| 1994-05-18 | $9.54 | $9.74 | 292,200 | — | — |
| 1994-05-17 | $9.33 | $9.53 | 102,300 | — | — |
| 1994-05-16 | $9.25 | $9.44 | 90,000 | — | — |
| 1994-05-13 | $9.21 | $9.40 | 151,200 | — | — |
| 1994-05-12 | $9.33 | $9.53 | 11,100 | — | — |
| 1994-05-11 | $9.21 | $9.40 | 168,300 | — | — |
| 1994-05-10 | $9.33 | $9.53 | 190,200 | — | — |
| 1994-05-09 | $9.33 | $9.53 | 80,700 | — | — |
| 1994-05-06 | $9.29 | $9.48 | 203,700 | — | — |
| 1994-05-05 | $9.50 | $9.70 | 45,300 | — | — |
| 1994-05-04 | $9.58 | $9.78 | 189,900 | — | — |
| 1994-05-03 | $9.54 | $9.74 | 25,800 | — | — |
| 1994-05-02 | $9.54 | $9.74 | 50,700 | — | — |
| 1994-04-29 | $9.50 | $9.70 | 200,700 | — | — |
| 1994-04-28 | $9.42 | $9.61 | 21,600 | — | — |
| 1994-04-26 | $9.58 | $9.78 | 23,400 | — | — |
| 1994-04-25 | $9.50 | $9.70 | 162,600 | — | — |
| 1994-04-22 | $9.25 | $9.44 | 73,800 | — | — |
| 1994-04-21 | $9.33 | $9.53 | 328,200 | — | — |
| 1994-04-20 | $9.38 | $9.57 | 64,500 | — | — |
| 1994-04-19 | $9.38 | $9.57 | 4,500 | — | — |
| 1994-04-18 | $9.38 | $9.57 | 221,400 | — | — |
| 1994-04-15 | $9.25 | $9.44 | 292,500 | — | — |
| 1994-04-14 | $9.33 | $9.53 | 87,000 | — | — |
| 1994-04-13 | $9.46 | $9.65 | 75,900 | — | — |
| 1994-04-12 | $9.42 | $9.61 | 97,200 | — | — |
| 1994-04-11 | $9.50 | $9.70 | 242,400 | — | — |
| 1994-04-08 | $9.42 | $9.61 | 80,400 | — | — |
| 1994-04-07 | $9.33 | $9.53 | 86,100 | — | — |
| 1994-04-06 | $8.92 | $9.10 | 224,100 | — | — |
| 1994-04-05 | $8.92 | $9.10 | 584,100 | — | — |
| 1994-04-04 | $8.46 | $8.63 | 302,100 | — | — |
| 1994-03-31 | $8.58 | $8.76 | 484,500 | — | — |
| 1994-03-30 | $8.92 | $9.10 | 401,700 | — | — |
| 1994-03-29 | $8.92 | $9.10 | 429,600 | — | — |
| 1994-03-28 | $8.88 | $9.06 | 91,200 | — | — |
| 1994-03-25 | $8.88 | $9.06 | 118,200 | — | — |
| 1994-03-24 | $8.92 | $9.07 | 139,500 | — | — |
| 1994-03-23 | $8.92 | $9.07 | 233,400 | — | — |
| 1994-03-22 | $9.00 | $9.15 | 139,200 | — | — |
| 1994-03-21 | $8.92 | $9.07 | 94,500 | — | — |
| 1994-03-18 | $9.00 | $9.15 | 158,700 | — | — |
| 1994-03-17 | $8.92 | $9.07 | 100,800 | — | — |
| 1994-03-16 | $8.83 | $8.98 | 173,400 | — | — |
| 1994-03-15 | $8.96 | $9.11 | 165,900 | — | — |
| 1994-03-14 | $8.79 | $8.94 | 82,500 | — | — |
| 1994-03-11 | $8.71 | $8.86 | 70,800 | — | — |
| 1994-03-10 | $8.83 | $8.98 | 123,900 | — | — |
| 1994-03-09 | $8.71 | $8.86 | 418,200 | — | — |
| 1994-03-08 | $8.67 | $8.81 | 669,000 | — | — |
| 1994-03-07 | $8.88 | $9.02 | 926,700 | — | — |
| 1994-03-04 | $8.88 | $9.02 | 399,600 | — | — |
| 1994-03-03 | $8.92 | $9.07 | 555,000 | — | — |
| 1994-03-02 | $8.83 | $8.98 | 165,000 | — | — |
| 1994-03-01 | $9.00 | $9.15 | 508,800 | — | — |
| 1994-02-28 | $9.21 | $9.36 | 390,900 | — | — |
| 1994-02-25 | $9.08 | $9.24 | 1,286,100 | — | — |
| 1994-02-24 | $9.25 | $9.41 | 114,600 | — | — |
| 1994-02-23 | $9.25 | $9.41 | 469,200 | — | — |
| 1994-02-22 | $9.25 | $9.41 | 192,000 | — | — |
| 1994-02-18 | $9.42 | $9.58 | 257,100 | — | — |
| 1994-02-17 | $9.46 | $9.62 | 241,500 | — | — |
| 1994-02-16 | $9.50 | $9.66 | 179,400 | — | — |
| 1994-02-15 | $9.54 | $9.70 | 665,100 | — | — |
| 1994-02-14 | $9.50 | $9.66 | 573,300 | — | — |
| 1994-02-11 | $9.42 | $9.58 | 316,200 | — | — |
| 1994-02-10 | $9.38 | $9.53 | 333,300 | — | — |
| 1994-02-09 | $9.29 | $9.45 | 360,900 | — | — |
| 1994-02-08 | $9.13 | $9.28 | 918,900 | — | — |
| 1994-02-07 | $9.25 | $9.41 | 160,500 | — | — |
| 1994-02-04 | $9.25 | $9.41 | 148,800 | — | — |
| 1994-02-03 | $9.46 | $9.62 | 178,200 | — | — |
| 1994-02-02 | $9.50 | $9.66 | 656,100 | — | — |
| 1994-02-01 | $9.46 | $9.62 | 810,600 | — | — |
| 1994-01-31 | $9.50 | $9.66 | 600,600 | — | — |
| 1994-01-28 | $9.50 | $9.66 | 1,242,900 | — | — |
| 1994-01-27 | $9.46 | $9.62 | 9,475,200 | — | — |
| 1994-01-26 | $9.46 | $9.62 | 111,300 | — | — |
| 1994-01-25 | $9.63 | $9.79 | 64,500 | — | — |
| 1994-01-24 | $9.58 | $9.75 | 144,300 | — | — |
| 1994-01-21 | $9.58 | $9.75 | 141,600 | — | — |
| 1994-01-20 | $9.63 | $9.79 | 230,700 | — | — |
| 1994-01-19 | $9.79 | $9.96 | 356,400 | — | — |
| 1994-01-18 | $9.71 | $9.87 | 75,600 | — | — |
| 1994-01-17 | $9.79 | $9.96 | 335,700 | — | — |
| 1994-01-14 | $10.00 | $10.17 | 50,700 | — | — |
| 1994-01-13 | $9.79 | $9.96 | 36,600 | — | — |
| 1994-01-12 | $9.88 | $10.04 | 115,200 | — | — |
| 1994-01-11 | $9.88 | $10.04 | 246,000 | — | — |
| 1994-01-10 | $9.83 | $10.00 | 87,300 | — | — |
| 1994-01-07 | $9.92 | $10.08 | 149,400 | — | — |
| 1994-01-06 | $10.08 | $10.25 | 219,900 | — | — |
| 1994-01-05 | $10.25 | $10.42 | 390,000 | — | — |
| 1994-01-04 | $10.13 | $10.30 | 86,700 | — | — |
| 1994-01-03 | $10.33 | $10.51 | 217,200 | — | — |