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
- 1986-11-25 to 2026-08-27
- 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 |
|---|---|---|---|
| 1994-12-30 | $7.00 | $8.95 | 61,400 |
| 1994-12-29 | $7.00 | $8.95 | 63,800 |
| 1994-12-28 | $6.75 | $8.63 | 123,800 |
| 1994-12-27 | $6.88 | $8.79 | 54,900 |
| 1994-12-23 | $6.88 | $8.79 | 30,400 |
| 1994-12-22 | $6.88 | $8.79 | 55,900 |
| 1994-12-21 | $7.13 | $9.11 | 10,400 |
| 1994-12-20 | $7.13 | $9.11 | 18,400 |
| 1994-12-19 | $6.94 | $8.87 | 47,200 |
| 1994-12-16 | $6.88 | $8.79 | 65,600 |
| 1994-12-15 | $7.13 | $9.11 | 45,000 |
| 1994-12-14 | $7.00 | $8.95 | 26,900 |
| 1994-12-13 | $7.13 | $9.11 | 61,200 |
| 1994-12-12 | $7.00 | $8.95 | 9,200 |
| 1994-12-09 | $7.13 | $9.11 | 11,800 |
| 1994-12-08 | $7.00 | $8.95 | 6,500 |
| 1994-12-07 | $7.13 | $9.11 | 27,700 |
| 1994-12-06 | $6.88 | $8.79 | 1,300 |
| 1994-12-05 | $6.88 | $8.79 | 5,900 |
| 1994-12-02 | $7.00 | $8.95 | 44,300 |
| 1994-12-01 | $7.13 | $9.11 | 12,200 |
| 1994-11-30 | $6.97 | $8.91 | 12,200 |
| 1994-11-29 | $7.25 | $9.27 | 129,700 |
| 1994-11-28 | $6.88 | $8.79 | 11,500 |
| 1994-11-25 | $7.00 | $8.95 | 2,100 |
| 1994-11-23 | $6.88 | $8.79 | 10,400 |
| 1994-11-22 | $7.00 | $8.95 | 17,200 |
| 1994-11-21 | $7.00 | $8.95 | 35,700 |
| 1994-11-18 | $7.00 | $8.89 | 28,700 |
| 1994-11-17 | $6.88 | $8.73 | 25,900 |
| 1994-11-16 | $7.00 | $8.89 | 4,800 |
| 1994-11-15 | $6.75 | $8.57 | 27,100 |
| 1994-11-14 | $6.88 | $8.73 | 107,600 |
| 1994-11-11 | $7.13 | $9.05 | 95,600 |
| 1994-11-10 | $6.88 | $8.73 | 92,000 |
| 1994-11-09 | $6.75 | $8.57 | 4,900 |
| 1994-11-08 | $7.25 | $9.21 | 4,100 |
| 1994-11-07 | $7.25 | $9.21 | 10,300 |
| 1994-11-04 | $7.00 | $8.89 | 19,800 |
| 1994-11-03 | $6.75 | $8.57 | 33,500 |
| 1994-11-02 | $6.75 | $8.57 | 30,400 |
| 1994-11-01 | $7.00 | $8.89 | 46,400 |
| 1994-10-31 | $7.00 | $8.89 | 95,700 |
| 1994-10-28 | $7.13 | $9.05 | 49,700 |
| 1994-10-27 | $7.50 | $9.53 | 91,500 |
| 1994-10-26 | $7.75 | $9.84 | 9,300 |
| 1994-10-25 | $8.00 | $10.16 | 8,400 |
| 1994-10-24 | $8.00 | $10.16 | 9,500 |
| 1994-10-21 | $8.00 | $10.16 | 5,300 |
| 1994-10-20 | $8.00 | $10.16 | 19,900 |
| 1994-10-19 | $8.25 | $10.48 | 30,100 |
| 1994-10-18 | $7.75 | $9.84 | 94,000 |
| 1994-10-17 | $8.00 | $10.16 | 7,900 |
| 1994-10-14 | $8.00 | $10.16 | 7,000 |
| 1994-10-13 | $8.00 | $10.16 | 4,400 |
| 1994-10-12 | $8.00 | $10.16 | 6,600 |
| 1994-10-11 | $8.50 | $10.80 | 9,800 |
| 1994-10-10 | $8.50 | $10.80 | 1,100 |
| 1994-10-07 | $9.00 | $11.43 | 2,400 |
| 1994-10-06 | $8.50 | $10.80 | 63,200 |
| 1994-10-05 | $8.00 | $10.16 | 41,700 |
| 1994-10-04 | $8.00 | $10.16 | 9,500 |
| 1994-10-03 | $8.25 | $10.48 | 2,600 |
| 1994-09-30 | $8.25 | $10.48 | 21,700 |
| 1994-09-29 | $8.25 | $10.48 | 4,200 |
| 1994-09-28 | $8.75 | $11.11 | 5,000 |
| 1994-09-27 | $8.50 | $10.80 | 7,600 |
| 1994-09-26 | $8.50 | $10.80 | 5,000 |
| 1994-09-23 | $8.25 | $10.48 | 11,500 |
| 1994-09-22 | $8.50 | $10.80 | 56,800 |
| 1994-09-21 | $8.25 | $10.48 | 25,500 |
| 1994-09-20 | $8.25 | $10.48 | 10,500 |
| 1994-09-19 | $8.25 | $10.48 | 16,200 |
| 1994-09-16 | $9.00 | $11.43 | 21,000 |
| 1994-09-15 | $8.75 | $11.11 | 47,400 |
| 1994-09-14 | $8.50 | $10.80 | 8,500 |
| 1994-09-13 | $8.75 | $11.11 | 53,600 |
| 1994-09-12 | $8.50 | $10.80 | 15,700 |
| 1994-09-09 | $8.63 | $10.95 | 18,100 |
| 1994-09-08 | $8.75 | $11.11 | 40,300 |
| 1994-09-07 | $8.75 | $11.11 | 14,400 |
| 1994-09-06 | $8.75 | $11.11 | 2,700 |
| 1994-09-02 | $9.00 | $11.43 | 59,700 |
| 1994-09-01 | $9.00 | $11.43 | 80,900 |
| 1994-08-31 | $8.75 | $11.11 | 27,900 |
| 1994-08-30 | $8.88 | $11.27 | 9,400 |
| 1994-08-29 | $8.75 | $11.11 | 20,300 |
| 1994-08-26 | $9.25 | $11.75 | 5,400 |
| 1994-08-25 | $8.75 | $11.11 | 3,600 |
| 1994-08-24 | $8.88 | $11.27 | 5,300 |
| 1994-08-23 | $8.75 | $11.11 | 28,200 |
| 1994-08-22 | $8.75 | $11.05 | 6,700 |
| 1994-08-19 | $8.75 | $11.05 | 16,200 |
| 1994-08-18 | $8.88 | $11.21 | 89,600 |
| 1994-08-17 | $9.00 | $11.37 | 31,900 |
| 1994-08-16 | $9.13 | $11.52 | 9,100 |
| 1994-08-15 | $9.00 | $11.37 | 11,500 |
| 1994-08-12 | $9.00 | $11.37 | 3,300 |
| 1994-08-11 | $9.00 | $11.37 | 4,000 |
| 1994-08-10 | $9.00 | $11.37 | 1,400 |
| 1994-08-09 | $9.00 | $11.37 | 5,900 |
| 1994-08-08 | $9.13 | $11.52 | 19,200 |
| 1994-08-05 | $9.25 | $11.68 | 8,200 |
| 1994-08-04 | $9.00 | $11.37 | 31,900 |
| 1994-08-03 | $9.25 | $11.68 | 5,800 |
| 1994-08-02 | $9.25 | $11.68 | 43,000 |
| 1994-08-01 | $9.25 | $11.68 | 3,000 |
| 1994-07-29 | $9.75 | $12.31 | 17,700 |
| 1994-07-28 | $9.25 | $11.68 | 17,200 |
| 1994-07-27 | $9.00 | $11.37 | 7,300 |
| 1994-07-26 | $9.50 | $12.00 | 4,000 |
| 1994-07-25 | $9.13 | $11.52 | 8,400 |
| 1994-07-22 | $9.50 | $12.00 | 300 |
| 1994-07-21 | $9.06 | $11.44 | 2,700 |
| 1994-07-20 | $9.50 | $12.00 | 9,800 |
| 1994-07-19 | $9.25 | $11.68 | 33,300 |
| 1994-07-18 | $9.00 | $11.37 | 14,200 |
| 1994-07-15 | $9.13 | $11.52 | 21,100 |
| 1994-07-14 | $9.25 | $11.68 | 6,200 |
| 1994-07-13 | $9.25 | $11.68 | 4,300 |
| 1994-07-12 | $9.00 | $11.37 | 28,600 |
| 1994-07-11 | $8.63 | $10.89 | 9,100 |
| 1994-07-08 | $8.75 | $11.05 | 16,600 |
| 1994-07-07 | $8.25 | $10.42 | 3,900 |
| 1994-07-06 | $8.50 | $10.73 | 12,100 |
| 1994-07-05 | $8.75 | $11.05 | 8,400 |
| 1994-07-01 | $8.50 | $10.73 | 22,500 |
| 1994-06-30 | $8.25 | $10.42 | 6,500 |
| 1994-06-29 | $8.75 | $11.05 | 9,500 |
| 1994-06-28 | $8.50 | $10.73 | 5,800 |
| 1994-06-27 | $8.50 | $10.73 | 25,000 |
| 1994-06-24 | $8.50 | $10.73 | 36,200 |
| 1994-06-23 | $8.50 | $10.73 | 8,500 |
| 1994-06-22 | $8.75 | $11.05 | 18,000 |
| 1994-06-21 | $9.00 | $11.37 | 15,100 |
| 1994-06-20 | $9.25 | $11.68 | 3,200 |
| 1994-06-17 | $9.50 | $12.00 | 14,200 |
| 1994-06-16 | $9.25 | $11.68 | 22,100 |
| 1994-06-15 | $9.50 | $12.00 | 20,000 |
| 1994-06-14 | $9.75 | $12.31 | 29,700 |
| 1994-06-13 | $9.75 | $12.31 | 20,000 |
| 1994-06-10 | $9.75 | $12.31 | 11,100 |
| 1994-06-09 | $9.88 | $12.47 | 37,000 |
| 1994-06-08 | $9.75 | $12.31 | 11,700 |
| 1994-06-07 | $10.25 | $12.94 | 30,300 |
| 1994-06-06 | $10.25 | $12.94 | 5,600 |
| 1994-06-03 | $9.88 | $12.47 | 10,100 |
| 1994-06-02 | $10.25 | $12.94 | 25,400 |
| 1994-06-01 | $9.50 | $12.00 | 7,100 |
| 1994-05-31 | $9.50 | $12.00 | 1,300 |
| 1994-05-27 | $9.50 | $12.00 | 12,100 |
| 1994-05-26 | $9.50 | $12.00 | 6,600 |
| 1994-05-25 | $9.88 | $12.47 | 41,900 |
| 1994-05-24 | $9.75 | $12.31 | 15,800 |
| 1994-05-23 | $9.25 | $11.68 | 24,900 |
| 1994-05-20 | $9.31 | $11.76 | 38,500 |
| 1994-05-19 | $9.13 | $11.52 | 11,600 |
| 1994-05-18 | $8.75 | $11.05 | 16,400 |
| 1994-05-17 | $8.75 | $11.05 | 31,000 |
| 1994-05-16 | $9.50 | $12.00 | 19,300 |
| 1994-05-13 | $9.25 | $11.68 | 14,600 |
| 1994-05-12 | $9.75 | $12.31 | 5,700 |
| 1994-05-11 | $10.00 | $12.56 | 3,200 |
| 1994-05-10 | $9.50 | $11.94 | 17,400 |
| 1994-05-09 | $9.50 | $11.94 | 31,700 |
| 1994-05-06 | $10.25 | $12.88 | 11,400 |
| 1994-05-05 | $10.25 | $12.88 | 18,600 |
| 1994-05-04 | $9.75 | $12.25 | 600 |
| 1994-05-03 | $9.75 | $12.25 | 6,000 |
| 1994-05-02 | $10.00 | $12.56 | 26,400 |
| 1994-04-29 | $9.75 | $12.25 | 6,000 |
| 1994-04-28 | $10.00 | $12.56 | 128,200 |
| 1994-04-26 | $10.00 | $12.56 | 9,300 |
| 1994-04-25 | $9.75 | $12.25 | 71,800 |
| 1994-04-22 | $10.00 | $12.56 | 17,100 |
| 1994-04-21 | $9.50 | $11.94 | 11,600 |
| 1994-04-20 | $9.75 | $12.25 | 38,300 |
| 1994-04-19 | $9.50 | $11.94 | 65,300 |
| 1994-04-18 | $10.00 | $12.56 | 11,700 |
| 1994-04-15 | $9.75 | $12.25 | 4,500 |
| 1994-04-14 | $9.50 | $11.94 | 10,700 |
| 1994-04-13 | $9.75 | $12.25 | 5,700 |
| 1994-04-12 | $9.13 | $11.47 | 4,400 |
| 1994-04-11 | $9.50 | $11.94 | 8,200 |
| 1994-04-08 | $9.13 | $11.47 | 16,700 |
| 1994-04-07 | $9.25 | $11.62 | 61,700 |
| 1994-04-06 | $9.00 | $11.31 | 600 |
| 1994-04-05 | $9.00 | $11.31 | 20,600 |
| 1994-04-04 | $9.50 | $11.94 | 10,600 |
| 1994-03-31 | $9.25 | $11.62 | 30,100 |
| 1994-03-30 | $9.38 | $11.78 | 19,500 |
| 1994-03-29 | $9.50 | $11.94 | 1,900 |
| 1994-03-28 | $9.75 | $12.25 | 40,400 |
| 1994-03-25 | $9.50 | $11.94 | 5,800 |
| 1994-03-24 | $9.38 | $11.78 | 24,100 |
| 1994-03-23 | $9.50 | $11.94 | 63,500 |
| 1994-03-22 | $9.50 | $11.94 | 34,200 |
| 1994-03-21 | $9.50 | $11.94 | 25,500 |
| 1994-03-18 | $10.00 | $12.56 | 64,000 |
| 1994-03-17 | $9.50 | $11.94 | 28,200 |
| 1994-03-16 | $9.50 | $11.94 | 5,200 |
| 1994-03-15 | $9.50 | $11.94 | 9,400 |
| 1994-03-14 | $9.75 | $12.25 | 11,700 |
| 1994-03-11 | $9.50 | $11.94 | 8,400 |
| 1994-03-10 | $10.25 | $12.88 | 15,800 |
| 1994-03-09 | $9.50 | $11.94 | 3,600 |
| 1994-03-08 | $10.00 | $12.56 | 800 |
| 1994-03-07 | $9.50 | $11.94 | 9,800 |
| 1994-03-04 | $10.00 | $12.56 | 16,800 |
| 1994-03-03 | $9.38 | $11.78 | 27,800 |
| 1994-03-02 | $9.38 | $11.78 | 35,900 |
| 1994-03-01 | $9.75 | $12.25 | 12,700 |
| 1994-02-28 | $10.50 | $13.19 | 20,700 |
| 1994-02-25 | $10.50 | $13.19 | 3,100 |
| 1994-02-24 | $10.00 | $12.56 | 24,700 |
| 1994-02-23 | $10.50 | $13.19 | 15,800 |
| 1994-02-22 | $10.25 | $12.88 | 13,700 |
| 1994-02-18 | $10.38 | $12.97 | 105,400 |
| 1994-02-17 | $10.25 | $12.82 | 18,900 |
| 1994-02-16 | $10.25 | $12.82 | 9,900 |
| 1994-02-15 | $10.50 | $13.13 | 6,600 |
| 1994-02-14 | $10.50 | $13.13 | 11,700 |
| 1994-02-11 | $10.00 | $12.50 | 7,400 |
| 1994-02-10 | $10.50 | $13.13 | 15,400 |
| 1994-02-09 | $10.50 | $13.13 | 7,800 |
| 1994-02-08 | $9.75 | $12.19 | 15,200 |
| 1994-02-07 | $10.25 | $12.82 | 7,100 |
| 1994-02-04 | $10.25 | $12.82 | 68,700 |
| 1994-02-03 | $11.00 | $13.75 | 16,100 |
| 1994-02-02 | $11.00 | $13.75 | 19,100 |
| 1994-02-01 | $11.00 | $13.75 | 16,900 |
| 1994-01-31 | $11.00 | $13.75 | 15,100 |
| 1994-01-28 | $11.00 | $13.75 | 9,600 |
| 1994-01-27 | $11.00 | $13.75 | 23,200 |
| 1994-01-26 | $11.00 | $13.75 | 9,100 |
| 1994-01-25 | $10.88 | $13.60 | 7,200 |
| 1994-01-24 | $11.00 | $13.75 | 23,900 |
| 1994-01-21 | $11.00 | $13.75 | 22,300 |
| 1994-01-20 | $10.63 | $13.29 | 27,500 |
| 1994-01-19 | $11.00 | $13.75 | 33,100 |
| 1994-01-18 | $11.00 | $13.75 | 54,700 |
| 1994-01-17 | $10.75 | $13.44 | 8,900 |
| 1994-01-14 | $11.00 | $13.75 | 62,800 |
| 1994-01-13 | $10.75 | $13.44 | 91,800 |
| 1994-01-12 | $11.00 | $13.75 | 450,000 |
| 1994-01-11 | $11.00 | $13.75 | 116,200 |
| 1994-01-10 | $11.00 | $13.75 | 38,000 |
| 1994-01-07 | $11.00 | $13.75 | 64,200 |
| 1994-01-06 | $11.00 | $13.75 | 46,200 |
| 1994-01-05 | $10.50 | $13.13 | 18,400 |
| 1994-01-04 | $11.00 | $13.75 | 55,200 |
| 1994-01-03 | $10.75 | $13.44 | 42,600 |