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 | $7.72 | $7.87 | 163,600 | — | — |
| 1994-12-29 | $7.75 | $7.91 | 172,000 | — | — |
| 1994-12-28 | $7.75 | $7.91 | 148,800 | — | — |
| 1994-12-27 | $7.88 | $8.03 | 49,200 | — | — |
| 1994-12-23 | $7.88 | $8.03 | 13,600 | — | — |
| 1994-12-22 | $8.06 | $8.23 | 68,800 | — | — |
| 1994-12-21 | $8.00 | $8.16 | 82,400 | — | — |
| 1994-12-20 | $8.00 | $8.16 | 77,600 | — | — |
| 1994-12-19 | $7.88 | $8.03 | 106,000 | — | — |
| 1994-12-16 | $7.81 | $7.97 | 166,400 | — | — |
| 1994-12-15 | $7.94 | $8.10 | 88,800 | — | — |
| 1994-12-14 | $7.88 | $8.03 | 144,400 | — | — |
| 1994-12-13 | $7.72 | $7.87 | 64,800 | — | — |
| 1994-12-12 | $7.81 | $7.97 | 93,200 | — | — |
| 1994-12-09 | $7.75 | $7.91 | 35,600 | — | — |
| 1994-12-08 | $7.81 | $7.97 | 23,200 | — | — |
| 1994-12-07 | $7.75 | $7.91 | 23,600 | — | — |
| 1994-12-06 | $7.75 | $7.91 | 13,600 | — | — |
| 1994-12-05 | $7.88 | $8.03 | 126,000 | — | — |
| 1994-12-02 | $7.84 | $8.00 | 77,600 | — | — |
| 1994-12-01 | $7.84 | $8.00 | 6,800 | — | — |
| 1994-11-30 | $7.88 | $8.03 | 800 | — | — |
| 1994-11-29 | $7.75 | $7.91 | 62,800 | — | — |
| 1994-11-28 | $7.80 | $7.95 | 338,400 | — | — |
| 1994-11-25 | $7.47 | $7.62 | 56,000 | — | — |
| 1994-11-23 | $7.31 | $7.40 | 216,800 | — | — |
| 1994-11-22 | $7.44 | $7.53 | 260,800 | — | — |
| 1994-11-21 | $7.56 | $7.66 | 172,400 | — | — |
| 1994-11-18 | $7.81 | $7.91 | 150,800 | — | — |
| 1994-11-17 | $8.25 | $8.35 | 188,800 | — | — |
| 1994-11-16 | $8.19 | $8.29 | 44,000 | — | — |
| 1994-11-15 | $8.19 | $8.29 | 106,400 | — | — |
| 1994-11-14 | $8.25 | $8.35 | 32,400 | — | — |
| 1994-11-11 | $8.19 | $8.29 | 104,000 | — | — |
| 1994-11-10 | $8.19 | $8.29 | 45,600 | — | — |
| 1994-11-09 | $8.19 | $8.29 | 807,600 | — | — |
| 1994-11-08 | $8.25 | $8.35 | 210,000 | — | — |
| 1994-11-07 | $8.22 | $8.32 | 52,400 | — | — |
| 1994-11-04 | $8.19 | $8.29 | 88,000 | — | — |
| 1994-11-03 | $8.19 | $8.29 | 134,800 | — | — |
| 1994-11-02 | $8.19 | $8.29 | 78,000 | — | — |
| 1994-11-01 | $8.25 | $8.35 | 87,600 | — | — |
| 1994-10-31 | $8.25 | $8.35 | 56,800 | — | — |
| 1994-10-28 | $8.38 | $8.48 | 480,000 | — | — |
| 1994-10-27 | $8.31 | $8.42 | 40,000 | — | — |
| 1994-10-26 | $8.41 | $8.51 | 61,600 | — | — |
| 1994-10-25 | $8.50 | $8.61 | 37,200 | — | — |
| 1994-10-24 | $8.75 | $8.86 | 29,600 | — | — |
| 1994-10-21 | $8.84 | $8.95 | 26,400 | — | — |
| 1994-10-20 | $8.81 | $8.92 | 150,800 | — | — |
| 1994-10-19 | $9.25 | $9.37 | 1,200 | — | — |
| 1994-10-18 | $9.09 | $9.21 | 82,800 | — | — |
| 1994-10-17 | $9.25 | $9.37 | 30,400 | — | — |
| 1994-10-14 | $9.06 | $9.18 | 153,600 | — | — |
| 1994-10-13 | $9.06 | $9.18 | 1,006,400 | — | — |
| 1994-10-12 | $9.25 | $9.37 | 82,400 | — | — |
| 1994-10-11 | $9.06 | $9.18 | 20,400 | — | — |
| 1994-10-10 | $9.06 | $9.18 | 6,800 | — | — |
| 1994-10-07 | $9.06 | $9.18 | 6,400 | — | — |
| 1994-10-06 | $9.19 | $9.30 | 123,600 | — | — |
| 1994-10-05 | $9.06 | $9.18 | 116,400 | — | — |
| 1994-10-04 | $9.19 | $9.30 | 176,400 | — | — |
| 1994-10-03 | $9.38 | $9.49 | 55,600 | — | — |
| 1994-09-30 | $9.53 | $9.65 | 128,800 | — | — |
| 1994-09-29 | $9.47 | $9.59 | 2,000 | — | — |
| 1994-09-28 | $9.56 | $9.68 | 7,200 | — | — |
| 1994-09-27 | $9.56 | $9.68 | 6,400 | — | — |
| 1994-09-26 | $9.50 | $9.62 | 54,000 | — | — |
| 1994-09-23 | $9.56 | $9.68 | 144,400 | — | — |
| 1994-09-22 | $9.59 | $9.71 | 18,800 | — | — |
| 1994-09-21 | $9.72 | $9.84 | 2,047,600 | — | — |
| 1994-09-20 | $9.59 | $9.71 | 56,000 | — | — |
| 1994-09-19 | $9.75 | $9.87 | 130,800 | — | — |
| 1994-09-16 | $9.75 | $9.87 | 136,400 | — | — |
| 1994-09-15 | $9.63 | $9.75 | 28,400 | — | — |
| 1994-09-14 | $9.63 | $9.75 | 62,400 | — | — |
| 1994-09-13 | $9.56 | $9.68 | 8,400 | — | — |
| 1994-09-12 | $9.56 | $9.68 | 77,200 | — | — |
| 1994-09-09 | $9.47 | $9.59 | 16,000 | — | — |
| 1994-09-08 | $9.56 | $9.68 | 7,200 | — | — |
| 1994-09-07 | $9.50 | $9.62 | 7,200 | — | — |
| 1994-09-06 | $9.47 | $9.59 | 107,200 | — | — |
| 1994-09-02 | $9.56 | $9.68 | 26,800 | — | — |
| 1994-09-01 | $9.50 | $9.62 | 11,200 | — | — |
| 1994-08-31 | $9.50 | $9.62 | 42,000 | — | — |
| 1994-08-30 | $9.50 | $9.62 | 23,600 | — | — |
| 1994-08-29 | $9.31 | $9.43 | 52,800 | — | — |
| 1994-08-26 | $9.50 | $9.62 | 28,000 | — | — |
| 1994-08-25 | $9.38 | $9.45 | 54,800 | — | — |
| 1994-08-24 | $9.50 | $9.58 | 36,000 | — | — |
| 1994-08-23 | $9.56 | $9.64 | 14,800 | — | — |
| 1994-08-22 | $9.47 | $9.55 | 46,400 | — | — |
| 1994-08-19 | $9.50 | $9.58 | 139,200 | — | — |
| 1994-08-18 | $9.50 | $9.58 | 74,000 | — | — |
| 1994-08-17 | $9.56 | $9.64 | 273,200 | — | — |
| 1994-08-16 | $9.44 | $9.52 | 66,400 | — | — |
| 1994-08-15 | $9.25 | $9.33 | 28,000 | — | — |
| 1994-08-12 | $9.19 | $9.27 | 75,600 | — | — |
| 1994-08-11 | $9.38 | $9.45 | 25,200 | — | — |
| 1994-08-10 | $9.34 | $9.42 | 32,400 | — | — |
| 1994-08-09 | $9.38 | $9.45 | 12,800 | — | — |
| 1994-08-08 | $9.38 | $9.45 | 51,600 | — | — |
| 1994-08-05 | $9.38 | $9.45 | 150,400 | — | — |
| 1994-08-04 | $9.31 | $9.39 | 92,400 | — | — |
| 1994-08-03 | $9.25 | $9.33 | 8,000 | — | — |
| 1994-08-02 | $9.06 | $9.14 | 12,800 | — | — |
| 1994-08-01 | $9.00 | $9.08 | 39,200 | — | — |
| 1994-07-29 | $9.06 | $9.14 | 136,400 | — | — |
| 1994-07-28 | $9.06 | $9.14 | 46,000 | — | — |
| 1994-07-27 | $9.13 | $9.20 | 38,400 | — | — |
| 1994-07-26 | $9.13 | $9.20 | 116,800 | — | — |
| 1994-07-25 | $9.13 | $9.20 | 30,400 | — | — |
| 1994-07-22 | $9.13 | $9.20 | 16,800 | — | — |
| 1994-07-21 | $9.13 | $9.20 | 70,000 | — | — |
| 1994-07-20 | $9.13 | $9.20 | 66,400 | — | — |
| 1994-07-19 | $9.13 | $9.20 | 45,200 | — | — |
| 1994-07-18 | $9.03 | $9.11 | 12,800 | — | — |
| 1994-07-15 | $9.06 | $9.14 | 15,200 | — | — |
| 1994-07-14 | $9.00 | $9.08 | 318,400 | — | — |
| 1994-07-13 | $9.16 | $9.23 | 174,800 | — | — |
| 1994-07-12 | $9.00 | $9.08 | 67,600 | — | — |
| 1994-07-11 | $9.00 | $9.08 | 110,800 | — | — |
| 1994-07-08 | $9.00 | $9.08 | 37,600 | — | — |
| 1994-07-07 | $9.00 | $9.08 | 53,600 | — | — |
| 1994-07-06 | $8.91 | $8.98 | 46,000 | — | — |
| 1994-07-05 | $9.00 | $9.08 | 535,200 | — | — |
| 1994-07-01 | $9.03 | $9.11 | 78,400 | — | — |
| 1994-06-30 | $8.81 | $8.89 | 230,800 | — | — |
| 1994-06-29 | $8.69 | $8.76 | 38,400 | — | — |
| 1994-06-28 | $8.88 | $8.95 | 179,600 | — | — |
| 1994-06-27 | $8.94 | $9.01 | 178,000 | — | — |
| 1994-06-24 | $9.06 | $9.14 | 134,800 | — | — |
| 1994-06-23 | $9.13 | $9.20 | 45,200 | — | — |
| 1994-06-22 | $9.25 | $9.33 | 6,000 | — | — |
| 1994-06-21 | $9.38 | $9.45 | 36,000 | — | — |
| 1994-06-20 | $9.44 | $9.52 | 73,600 | — | — |
| 1994-06-17 | $9.44 | $9.52 | 114,800 | — | — |
| 1994-06-16 | $9.69 | $9.77 | 55,200 | — | — |
| 1994-06-15 | $9.69 | $9.77 | 79,200 | — | — |
| 1994-06-14 | $9.63 | $9.71 | 51,200 | — | — |
| 1994-06-13 | $9.69 | $9.77 | 19,200 | — | — |
| 1994-06-10 | $9.69 | $9.77 | 49,600 | — | — |
| 1994-06-09 | $9.75 | $9.83 | 237,600 | — | — |
| 1994-06-08 | $9.81 | $9.90 | 6,800 | — | — |
| 1994-06-07 | $9.75 | $9.83 | 171,600 | — | — |
| 1994-06-06 | $9.81 | $9.90 | 73,200 | — | — |
| 1994-06-03 | $9.63 | $9.71 | 168,400 | — | — |
| 1994-06-02 | $9.44 | $9.52 | 299,200 | — | — |
| 1994-06-01 | $9.22 | $9.30 | 86,400 | — | — |
| 1994-05-31 | $9.13 | $9.20 | 62,000 | — | — |
| 1994-05-27 | $9.25 | $9.33 | 65,200 | — | — |
| 1994-05-26 | $9.19 | $9.27 | 40,800 | — | — |
| 1994-05-25 | $9.13 | $9.20 | 52,800 | — | — |
| 1994-05-24 | $9.31 | $9.35 | 18,400 | — | — |
| 1994-05-23 | $9.25 | $9.29 | 98,000 | — | — |
| 1994-05-20 | $9.31 | $9.35 | 101,600 | — | — |
| 1994-05-19 | $9.31 | $9.35 | 257,200 | — | — |
| 1994-05-18 | $9.16 | $9.20 | 134,400 | — | — |
| 1994-05-17 | $9.16 | $9.20 | 76,800 | — | — |
| 1994-05-16 | $9.03 | $9.07 | 106,800 | — | — |
| 1994-05-13 | $9.20 | $9.24 | 75,600 | — | — |
| 1994-05-12 | $9.19 | $9.23 | 67,200 | — | — |
| 1994-05-11 | $9.13 | $9.16 | 32,400 | — | — |
| 1994-05-10 | $9.19 | $9.23 | 10,400 | — | — |
| 1994-05-09 | $9.31 | $9.35 | 109,600 | — | — |
| 1994-05-06 | $9.13 | $9.16 | 7,600 | — | — |
| 1994-05-05 | $9.20 | $9.24 | 41,200 | — | — |
| 1994-05-04 | $9.19 | $9.23 | 111,600 | — | — |
| 1994-05-03 | $9.22 | $9.26 | 249,200 | — | — |
| 1994-05-02 | $9.13 | $9.16 | 66,400 | — | — |
| 1994-04-29 | $9.00 | $9.04 | 232,000 | — | — |
| 1994-04-28 | $9.06 | $9.10 | 39,200 | — | — |
| 1994-04-26 | $9.00 | $9.04 | 27,200 | — | — |
| 1994-04-25 | $8.81 | $8.85 | 16,400 | — | — |
| 1994-04-22 | $8.94 | $8.98 | 54,800 | — | — |
| 1994-04-21 | $8.88 | $8.91 | 11,600 | — | — |
| 1994-04-20 | $9.00 | $9.04 | 40,400 | — | — |
| 1994-04-19 | $8.88 | $8.91 | 37,200 | — | — |
| 1994-04-18 | $9.00 | $9.04 | 21,200 | — | — |
| 1994-04-15 | $9.06 | $9.10 | 156,000 | — | — |
| 1994-04-14 | $8.88 | $8.91 | 283,200 | — | — |
| 1994-04-13 | $8.91 | $8.95 | 104,800 | — | — |
| 1994-04-12 | $9.13 | $9.16 | 49,200 | — | — |
| 1994-04-11 | $9.13 | $9.16 | 104,800 | — | — |
| 1994-04-08 | $9.13 | $9.16 | 287,200 | — | — |
| 1994-04-07 | $8.78 | $8.82 | 814,800 | — | — |
| 1994-04-06 | $8.63 | $8.66 | 105,200 | — | — |
| 1994-04-05 | $8.63 | $8.66 | 6,800 | — | — |
| 1994-04-04 | $8.44 | $8.47 | 232,800 | — | — |
| 1994-03-31 | $8.75 | $8.79 | 425,600 | — | — |
| 1994-03-30 | $8.69 | $8.73 | 184,000 | — | — |
| 1994-03-29 | $8.94 | $8.98 | 128,000 | — | — |
| 1994-03-28 | $8.88 | $8.91 | 4,000 | — | — |
| 1994-03-25 | $8.97 | $9.01 | 20,400 | — | — |
| 1994-03-24 | $8.88 | $8.91 | 3,600 | — | — |
| 1994-03-23 | $8.97 | $9.01 | 162,800 | — | — |
| 1994-03-22 | $8.81 | $8.85 | 16,800 | — | — |
| 1994-03-21 | $8.69 | $8.73 | 60,000 | — | — |
| 1994-03-18 | $8.88 | $8.91 | 14,800 | — | — |
| 1994-03-17 | $8.75 | $8.79 | 14,800 | — | — |
| 1994-03-16 | $8.84 | $8.88 | 103,200 | — | — |
| 1994-03-15 | $8.81 | $8.85 | 138,000 | — | — |
| 1994-03-14 | $8.75 | $8.79 | 123,200 | — | — |
| 1994-03-11 | $8.72 | $8.76 | 216,800 | — | — |
| 1994-03-10 | $8.69 | $8.73 | 132,800 | — | — |
| 1994-03-09 | $8.81 | $8.85 | 7,200 | — | — |
| 1994-03-08 | $8.63 | $8.66 | 81,200 | — | — |
| 1994-03-07 | $8.72 | $8.76 | 44,400 | — | — |
| 1994-03-04 | $8.56 | $8.60 | 89,200 | — | — |
| 1994-03-03 | $8.56 | $8.60 | 14,800 | — | — |
| 1994-03-02 | $8.56 | $8.60 | 100,400 | — | — |
| 1994-03-01 | $8.81 | $8.85 | 22,800 | — | — |
| 1994-02-28 | $8.88 | $8.91 | 16,000 | — | — |
| 1994-02-25 | $8.69 | $8.73 | 119,200 | — | — |
| 1994-02-24 | $8.50 | $8.54 | 16,800 | — | — |
| 1994-02-23 | $8.59 | $8.63 | 35,200 | — | — |
| 1994-02-22 | $8.59 | $8.59 | 44,400 | — | — |
| 1994-02-18 | $8.69 | $8.69 | 39,600 | — | — |
| 1994-02-17 | $8.66 | $8.66 | 44,800 | — | — |
| 1994-02-16 | $8.69 | $8.69 | 33,200 | — | — |
| 1994-02-15 | $8.56 | $8.56 | 88,800 | — | — |
| 1994-02-14 | $8.44 | $8.44 | 184,800 | — | — |
| 1994-02-11 | $8.31 | $8.31 | 111,600 | — | — |
| 1994-02-10 | $8.56 | $8.56 | 26,000 | — | — |
| 1994-02-09 | $8.44 | $8.44 | 65,200 | — | — |
| 1994-02-08 | $8.28 | $8.28 | 723,600 | — | — |
| 1994-02-07 | $8.44 | $8.44 | 77,200 | — | — |
| 1994-02-04 | $8.38 | $8.37 | 313,200 | — | — |
| 1994-02-03 | $8.81 | $8.81 | 57,200 | — | — |
| 1994-02-02 | $8.81 | $8.81 | 44,000 | — | — |
| 1994-02-01 | $8.75 | $8.75 | 107,200 | — | — |
| 1994-01-31 | $8.63 | $8.62 | 392,000 | — | — |
| 1994-01-28 | $8.50 | $8.50 | 24,000 | — | — |
| 1994-01-27 | $8.38 | $8.37 | 223,600 | — | — |
| 1994-01-26 | $8.44 | $8.44 | 222,000 | — | — |
| 1994-01-25 | $8.31 | $8.31 | 46,400 | — | — |
| 1994-01-24 | $8.41 | $8.41 | 55,200 | — | — |
| 1994-01-21 | $8.31 | $8.31 | 64,400 | — | — |
| 1994-01-20 | $8.44 | $8.44 | 106,800 | — | — |
| 1994-01-19 | $8.31 | $8.31 | 250,800 | — | — |
| 1994-01-18 | $8.44 | $8.44 | 358,400 | — | — |
| 1994-01-17 | $8.50 | $8.50 | 148,000 | — | — |
| 1994-01-14 | $8.56 | $8.56 | 235,600 | — | — |
| 1994-01-13 | $8.69 | $8.69 | 708,400 | — | — |
| 1994-01-12 | $8.38 | $8.37 | 240,800 | — | — |
| 1994-01-11 | $8.44 | $8.44 | 156,800 | — | — |
| 1994-01-10 | $8.63 | $8.62 | 83,600 | — | — |
| 1994-01-07 | $8.56 | $8.56 | 23,200 | — | — |
| 1994-01-06 | $8.44 | $8.44 | 30,400 | — | — |
| 1994-01-05 | $8.44 | $8.44 | 159,200 | — | — |
| 1994-01-04 | $8.56 | $8.56 | 131,200 | — | — |
| 1994-01-03 | $8.69 | $8.69 | 135,200 | — | — |