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
- 1985-11-26 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 | $6.56 | $7.93 | 13,200 | — | — |
| 1994-12-29 | $6.56 | $7.93 | 1,200 | — | — |
| 1994-12-28 | $6.44 | $7.78 | 8,400 | — | — |
| 1994-12-27 | $6.50 | $7.85 | 2,800 | — | — |
| 1994-12-23 | $6.50 | $7.85 | 7,600 | — | — |
| 1994-12-22 | $6.75 | $8.15 | 800 | — | — |
| 1994-12-21 | $6.75 | $8.15 | 800 | — | — |
| 1994-12-20 | $6.53 | $7.89 | 8,400 | — | — |
| 1994-12-19 | $6.75 | $8.15 | 2,000 | — | — |
| 1994-12-16 | $6.72 | $8.12 | 2,400 | — | — |
| 1994-12-15 | $6.59 | $7.97 | 0 | — | — |
| 1994-12-14 | $6.59 | $7.97 | 0 | — | — |
| 1994-12-13 | $6.59 | $7.97 | 5,600 | — | — |
| 1994-12-12 | $6.56 | $7.93 | 11,200 | — | — |
| 1994-12-09 | $6.66 | $8.04 | 118,000 | — | — |
| 1994-12-08 | $7.13 | $8.53 | 31,600 | — | — |
| 1994-12-07 | $7.31 | $8.75 | 2,800 | — | — |
| 1994-12-06 | $7.31 | $8.75 | 2,000 | — | — |
| 1994-12-05 | $7.38 | $8.83 | 3,200 | — | — |
| 1994-12-02 | $7.56 | $9.05 | 800 | — | — |
| 1994-12-01 | $7.50 | $8.98 | 0 | — | — |
| 1994-11-30 | $7.50 | $8.98 | 2,800 | — | — |
| 1994-11-29 | $7.31 | $8.75 | 2,000 | — | — |
| 1994-11-28 | $7.38 | $8.83 | 6,800 | — | — |
| 1994-11-25 | $7.34 | $8.79 | 0 | — | — |
| 1994-11-23 | $7.34 | $8.79 | 1,600 | — | — |
| 1994-11-22 | $7.47 | $8.94 | 29,600 | — | — |
| 1994-11-21 | $7.44 | $8.90 | 0 | — | — |
| 1994-11-18 | $7.44 | $8.90 | 0 | — | — |
| 1994-11-17 | $7.44 | $8.90 | 11,200 | — | — |
| 1994-11-16 | $7.50 | $8.98 | 10,800 | — | — |
| 1994-11-15 | $7.69 | $9.20 | 800 | — | — |
| 1994-11-14 | $7.69 | $9.20 | 0 | — | — |
| 1994-11-11 | $7.69 | $9.20 | 800 | — | — |
| 1994-11-10 | $7.69 | $9.20 | 1,200 | — | — |
| 1994-11-09 | $7.69 | $9.20 | 49,600 | — | — |
| 1994-11-08 | $7.44 | $8.90 | 800 | — | — |
| 1994-11-07 | $7.69 | $9.20 | 800 | — | — |
| 1994-11-04 | $7.50 | $8.98 | 4,400 | — | — |
| 1994-11-03 | $7.69 | $9.20 | 0 | — | — |
| 1994-11-02 | $7.69 | $9.20 | 0 | — | — |
| 1994-11-01 | $7.69 | $9.20 | 0 | — | — |
| 1994-10-31 | $7.69 | $9.20 | 8,000 | — | — |
| 1994-10-28 | $7.63 | $9.12 | 3,200 | — | — |
| 1994-10-27 | $7.63 | $9.12 | 8,000 | — | — |
| 1994-10-26 | $7.63 | $9.12 | 6,400 | — | — |
| 1994-10-25 | $7.63 | $9.12 | 400 | — | — |
| 1994-10-24 | $7.75 | $9.27 | 5,600 | — | — |
| 1994-10-21 | $7.88 | $9.42 | 0 | — | — |
| 1994-10-20 | $7.88 | $9.42 | 52,000 | — | — |
| 1994-10-19 | $7.88 | $9.42 | 2,400 | — | — |
| 1994-10-18 | $7.78 | $9.31 | 60,000 | — | — |
| 1994-10-17 | $7.84 | $9.39 | 2,400 | — | — |
| 1994-10-14 | $7.75 | $9.27 | 0 | — | — |
| 1994-10-13 | $7.75 | $9.27 | 400 | — | — |
| 1994-10-12 | $7.75 | $9.27 | 800 | — | — |
| 1994-10-11 | $7.75 | $9.27 | 42,400 | — | — |
| 1994-10-10 | $7.94 | $9.50 | 1,600 | — | — |
| 1994-10-07 | $7.84 | $9.39 | 0 | — | — |
| 1994-10-06 | $7.84 | $9.39 | 1,600 | — | — |
| 1994-10-05 | $7.75 | $9.27 | 5,600 | — | — |
| 1994-10-04 | $7.75 | $9.27 | 24,800 | — | — |
| 1994-10-03 | $7.75 | $9.27 | 11,200 | — | — |
| 1994-09-30 | $7.75 | $9.27 | 24,400 | — | — |
| 1994-09-29 | $7.84 | $9.39 | 0 | — | — |
| 1994-09-28 | $7.84 | $9.39 | 11,200 | — | — |
| 1994-09-27 | $7.75 | $9.27 | 45,600 | — | — |
| 1994-09-26 | $7.94 | $9.50 | 10,800 | — | — |
| 1994-09-23 | $7.94 | $9.50 | 1,200 | — | — |
| 1994-09-22 | $7.81 | $9.35 | 0 | — | — |
| 1994-09-21 | $7.81 | $9.35 | 48,400 | — | — |
| 1994-09-20 | $7.75 | $9.27 | 4,400 | — | — |
| 1994-09-19 | $7.94 | $9.50 | 5,600 | — | — |
| 1994-09-16 | $7.94 | $9.50 | 0 | — | — |
| 1994-09-15 | $7.94 | $9.50 | 800 | — | — |
| 1994-09-14 | $7.75 | $9.27 | 6,800 | — | — |
| 1994-09-13 | $7.81 | $9.35 | 19,200 | — | — |
| 1994-09-12 | $7.88 | $9.42 | 64,400 | — | — |
| 1994-09-09 | $7.88 | $9.42 | 1,200 | — | — |
| 1994-09-08 | $7.75 | $9.19 | 1,200 | — | — |
| 1994-09-07 | $7.88 | $9.34 | 400 | — | — |
| 1994-09-06 | $7.88 | $9.34 | 2,400 | — | — |
| 1994-09-02 | $7.88 | $9.34 | 2,400 | — | — |
| 1994-09-01 | $7.75 | $9.19 | 400 | — | — |
| 1994-08-31 | $7.75 | $9.19 | 0 | — | — |
| 1994-08-30 | $7.75 | $9.19 | 4,000 | — | — |
| 1994-08-29 | $7.81 | $9.27 | 0 | — | — |
| 1994-08-26 | $7.81 | $9.27 | 6,400 | — | — |
| 1994-08-25 | $7.88 | $9.34 | 4,000 | — | — |
| 1994-08-24 | $7.88 | $9.34 | 7,600 | — | — |
| 1994-08-23 | $7.88 | $9.34 | 14,000 | — | — |
| 1994-08-22 | $7.81 | $9.27 | 8,800 | — | — |
| 1994-08-19 | $7.88 | $9.34 | 3,200 | — | — |
| 1994-08-18 | $7.88 | $9.34 | 23,200 | — | — |
| 1994-08-17 | $7.88 | $9.34 | 6,400 | — | — |
| 1994-08-16 | $7.88 | $9.34 | 400 | — | — |
| 1994-08-15 | $7.84 | $9.30 | 23,200 | — | — |
| 1994-08-12 | $7.81 | $9.27 | 10,000 | — | — |
| 1994-08-11 | $7.69 | $9.12 | 1,600 | — | — |
| 1994-08-10 | $7.88 | $9.34 | 5,200 | — | — |
| 1994-08-09 | $7.84 | $9.30 | 10,000 | — | — |
| 1994-08-08 | $7.75 | $9.19 | 109,200 | — | — |
| 1994-08-05 | $7.50 | $8.90 | 0 | — | — |
| 1994-08-04 | $7.50 | $8.90 | 38,800 | — | — |
| 1994-08-03 | $7.31 | $8.67 | 16,000 | — | — |
| 1994-08-02 | $7.38 | $8.75 | 4,800 | — | — |
| 1994-08-01 | $7.31 | $8.67 | 6,000 | — | — |
| 1994-07-29 | $7.38 | $8.75 | 29,600 | — | — |
| 1994-07-28 | $7.25 | $8.60 | 8,800 | — | — |
| 1994-07-27 | $7.63 | $9.05 | 9,600 | — | — |
| 1994-07-26 | $7.38 | $8.75 | 6,800 | — | — |
| 1994-07-25 | $7.63 | $9.05 | 1,200 | — | — |
| 1994-07-22 | $7.50 | $8.90 | 14,000 | — | — |
| 1994-07-21 | $7.25 | $8.60 | 0 | — | — |
| 1994-07-20 | $7.25 | $8.60 | 35,200 | — | — |
| 1994-07-19 | $7.63 | $9.05 | 0 | — | — |
| 1994-07-18 | $7.63 | $9.05 | 0 | — | — |
| 1994-07-15 | $7.63 | $9.05 | 4,400 | — | — |
| 1994-07-14 | $7.25 | $8.60 | 2,000 | — | — |
| 1994-07-13 | $7.38 | $8.75 | 0 | — | — |
| 1994-07-12 | $7.38 | $8.75 | 2,800 | — | — |
| 1994-07-11 | $7.63 | $9.05 | 20,400 | — | — |
| 1994-07-08 | $7.25 | $8.60 | 5,600 | — | — |
| 1994-07-07 | $7.63 | $9.05 | 2,800 | — | — |
| 1994-07-06 | $7.44 | $8.82 | 26,000 | — | — |
| 1994-07-05 | $7.50 | $8.90 | 16,400 | — | — |
| 1994-07-01 | $7.38 | $8.75 | 4,000 | — | — |
| 1994-06-30 | $7.63 | $9.05 | 8,000 | — | — |
| 1994-06-29 | $7.25 | $8.60 | 0 | — | — |
| 1994-06-28 | $7.25 | $8.60 | 21,600 | — | — |
| 1994-06-27 | $7.25 | $8.60 | 6,400 | — | — |
| 1994-06-24 | $7.38 | $8.75 | 3,600 | — | — |
| 1994-06-23 | $7.63 | $9.05 | 0 | — | — |
| 1994-06-22 | $7.63 | $9.05 | 0 | — | — |
| 1994-06-21 | $7.63 | $9.05 | 0 | — | — |
| 1994-06-20 | $7.63 | $9.05 | 0 | — | — |
| 1994-06-17 | $7.63 | $9.05 | 800 | — | — |
| 1994-06-16 | $7.25 | $8.60 | 0 | — | — |
| 1994-06-15 | $7.25 | $8.60 | 400 | — | — |
| 1994-06-14 | $7.38 | $8.75 | 48,800 | — | — |
| 1994-06-13 | $7.34 | $8.71 | 0 | — | — |
| 1994-06-10 | $7.34 | $8.71 | 0 | — | — |
| 1994-06-09 | $7.34 | $8.71 | 62,000 | — | — |
| 1994-06-08 | $7.13 | $8.37 | 1,200 | — | — |
| 1994-06-07 | $7.50 | $8.81 | 5,200 | — | — |
| 1994-06-06 | $7.50 | $8.81 | 1,200 | — | — |
| 1994-06-03 | $7.50 | $8.81 | 0 | — | — |
| 1994-06-02 | $7.50 | $8.81 | 2,000 | — | — |
| 1994-06-01 | $7.13 | $8.37 | 15,200 | — | — |
| 1994-05-31 | $7.25 | $8.52 | 0 | — | — |
| 1994-05-27 | $7.25 | $8.52 | 0 | — | — |
| 1994-05-26 | $7.25 | $8.52 | 12,400 | — | — |
| 1994-05-25 | $7.13 | $8.37 | 1,600 | — | — |
| 1994-05-24 | $7.23 | $8.49 | 17,200 | — | — |
| 1994-05-23 | $7.41 | $8.70 | 0 | — | — |
| 1994-05-20 | $7.41 | $8.70 | 8,400 | — | — |
| 1994-05-19 | $7.31 | $8.59 | 800 | — | — |
| 1994-05-18 | $7.50 | $8.81 | 0 | — | — |
| 1994-05-17 | $7.50 | $8.81 | 400 | — | — |
| 1994-05-16 | $7.38 | $8.67 | 703,600 | — | — |
| 1994-05-13 | $7.13 | $8.37 | 7,200 | — | — |
| 1994-05-12 | $7.25 | $8.52 | 4,400 | — | — |
| 1994-05-11 | $7.31 | $8.59 | 12,000 | — | — |
| 1994-05-10 | $7.16 | $8.41 | 0 | — | — |
| 1994-05-09 | $7.16 | $8.41 | 0 | — | — |
| 1994-05-06 | $7.16 | $8.41 | 2,000 | — | — |
| 1994-05-05 | $7.22 | $8.48 | 0 | — | — |
| 1994-05-04 | $7.22 | $8.48 | 4,000 | — | — |
| 1994-05-03 | $7.50 | $8.81 | 11,200 | — | — |
| 1994-05-02 | $7.50 | $8.81 | 400 | — | — |
| 1994-04-29 | $7.25 | $8.52 | 2,000 | — | — |
| 1994-04-28 | $7.25 | $8.52 | 0 | — | — |
| 1994-04-26 | $7.25 | $8.52 | 1,600 | — | — |
| 1994-04-25 | $7.13 | $8.37 | 1,200 | — | — |
| 1994-04-22 | $7.31 | $8.59 | 0 | — | — |
| 1994-04-21 | $7.31 | $8.59 | 2,000 | — | — |
| 1994-04-20 | $7.25 | $8.52 | 7,200 | — | — |
| 1994-04-19 | $7.38 | $8.67 | 0 | — | — |
| 1994-04-18 | $7.38 | $8.67 | 0 | — | — |
| 1994-04-15 | $7.38 | $8.67 | 0 | — | — |
| 1994-04-14 | $7.38 | $8.67 | 7,200 | — | — |
| 1994-04-13 | $7.19 | $8.45 | 800 | — | — |
| 1994-04-12 | $7.19 | $8.45 | 4,800 | — | — |
| 1994-04-11 | $7.38 | $8.67 | 10,000 | — | — |
| 1994-04-08 | $7.19 | $8.45 | 400 | — | — |
| 1994-04-07 | $7.63 | $8.96 | 400 | — | — |
| 1994-04-06 | $7.31 | $8.59 | 2,000 | — | — |
| 1994-04-05 | $7.19 | $8.45 | 2,800 | — | — |
| 1994-04-04 | $7.22 | $8.48 | 4,800 | — | — |
| 1994-03-31 | $7.31 | $8.59 | 0 | — | — |
| 1994-03-30 | $7.31 | $8.59 | 5,600 | — | — |
| 1994-03-29 | $7.50 | $8.81 | 4,000 | — | — |
| 1994-03-28 | $7.38 | $8.67 | 800 | — | — |
| 1994-03-25 | $7.38 | $8.67 | 0 | — | — |
| 1994-03-24 | $7.38 | $8.67 | 400 | — | — |
| 1994-03-23 | $7.38 | $8.67 | 0 | — | — |
| 1994-03-22 | $7.38 | $8.67 | 0 | — | — |
| 1994-03-21 | $7.38 | $8.67 | 400 | — | — |
| 1994-03-18 | $7.38 | $8.67 | 400 | — | — |
| 1994-03-17 | $7.38 | $8.67 | 4,400 | — | — |
| 1994-03-16 | $7.69 | $9.03 | 14,400 | — | — |
| 1994-03-15 | $7.63 | $8.96 | 21,600 | — | — |
| 1994-03-14 | $7.50 | $8.81 | 0 | — | — |
| 1994-03-11 | $7.50 | $8.81 | 0 | — | — |
| 1994-03-10 | $7.50 | $8.81 | 2,800 | — | — |
| 1994-03-09 | $7.63 | $8.96 | 400 | — | — |
| 1994-03-08 | $7.63 | $8.89 | 1,600 | — | — |
| 1994-03-07 | $7.63 | $8.89 | 36,800 | — | — |
| 1994-03-04 | $7.63 | $8.89 | 12,800 | — | — |
| 1994-03-03 | $7.38 | $8.59 | 1,600 | — | — |
| 1994-03-02 | $7.56 | $8.81 | 5,200 | — | — |
| 1994-03-01 | $7.38 | $8.59 | 4,000 | — | — |
| 1994-02-28 | $7.63 | $8.89 | 2,000 | — | — |
| 1994-02-25 | $7.63 | $8.89 | 0 | — | — |
| 1994-02-24 | $7.63 | $8.89 | 0 | — | — |
| 1994-02-23 | $7.63 | $8.89 | 0 | — | — |
| 1994-02-22 | $7.63 | $8.89 | 9,200 | — | — |
| 1994-02-18 | $7.63 | $8.89 | 1,600 | — | — |
| 1994-02-17 | $7.25 | $8.45 | 1,600 | — | — |
| 1994-02-16 | $7.63 | $8.89 | 0 | — | — |
| 1994-02-15 | $7.63 | $8.89 | 0 | — | — |
| 1994-02-14 | $7.63 | $8.89 | 6,400 | — | — |
| 1994-02-11 | $7.63 | $8.89 | 1,200 | — | — |
| 1994-02-10 | $7.63 | $8.89 | 2,800 | — | — |
| 1994-02-09 | $7.63 | $8.89 | 3,600 | — | — |
| 1994-02-08 | $7.50 | $8.74 | 8,800 | — | — |
| 1994-02-07 | $7.63 | $8.89 | 10,400 | — | — |
| 1994-02-04 | $7.38 | $8.59 | 17,600 | — | — |
| 1994-02-03 | $7.25 | $8.45 | 7,600 | — | — |
| 1994-02-02 | $7.63 | $8.89 | 19,600 | — | — |
| 1994-02-01 | $7.50 | $8.74 | 47,600 | — | — |
| 1994-01-31 | $7.56 | $8.81 | 54,400 | — | — |
| 1994-01-28 | $7.13 | $8.30 | 2,000 | — | — |
| 1994-01-27 | $7.13 | $8.30 | 2,400 | — | — |
| 1994-01-26 | $7.13 | $8.30 | 6,800 | — | — |
| 1994-01-25 | $7.38 | $8.59 | 400 | — | — |
| 1994-01-24 | $7.19 | $8.38 | 9,200 | — | — |
| 1994-01-21 | $7.13 | $8.30 | 0 | — | — |
| 1994-01-20 | $7.13 | $8.30 | 800 | — | — |
| 1994-01-19 | $7.13 | $8.30 | 74,800 | — | — |
| 1994-01-18 | $7.13 | $8.30 | 0 | — | — |
| 1994-01-17 | $7.13 | $8.30 | 15,600 | — | — |
| 1994-01-14 | $7.13 | $8.30 | 4,800 | — | — |
| 1994-01-13 | $7.19 | $8.38 | 19,600 | — | — |
| 1994-01-12 | $7.13 | $8.30 | 400 | — | — |
| 1994-01-11 | $7.25 | $8.45 | 2,000 | — | — |
| 1994-01-10 | $7.25 | $8.45 | 17,200 | — | — |
| 1994-01-07 | $7.16 | $8.34 | 0 | — | — |
| 1994-01-06 | $7.16 | $8.34 | 0 | — | — |
| 1994-01-05 | $7.16 | $8.34 | 4,400 | — | — |
| 1994-01-04 | $7.16 | $8.34 | 35,600 | — | — |
| 1994-01-03 | $7.13 | $8.30 | 3,600 | — | — |