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
- 1993-03-16 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 | $8.08 | $8.08 | 100,800 | — | — |
| 1994-12-29 | $7.96 | $7.96 | 42,300 | — | — |
| 1994-12-28 | $7.92 | $7.92 | 106,500 | — | — |
| 1994-12-27 | $8.00 | $8.00 | 128,400 | — | — |
| 1994-12-23 | $7.67 | $7.67 | 44,400 | — | — |
| 1994-12-22 | $7.63 | $7.62 | 112,200 | — | — |
| 1994-12-21 | $7.63 | $7.62 | 76,500 | — | — |
| 1994-12-20 | $7.33 | $7.33 | 158,100 | — | — |
| 1994-12-19 | $7.42 | $7.42 | 79,800 | — | — |
| 1994-12-16 | $7.54 | $7.54 | 60,000 | — | — |
| 1994-12-15 | $7.42 | $7.42 | 43,200 | — | — |
| 1994-12-14 | $7.33 | $7.33 | 24,600 | — | — |
| 1994-12-13 | $7.13 | $7.13 | 33,000 | — | — |
| 1994-12-12 | $7.00 | $7.00 | 33,300 | — | — |
| 1994-12-09 | $7.00 | $7.00 | 135,600 | — | — |
| 1994-12-08 | $6.79 | $6.79 | 455,100 | — | — |
| 1994-12-07 | $7.00 | $7.00 | 242,100 | — | — |
| 1994-12-06 | $7.33 | $7.33 | 33,900 | — | — |
| 1994-12-05 | $7.38 | $7.38 | 113,100 | — | — |
| 1994-12-02 | $7.46 | $7.46 | 19,200 | — | — |
| 1994-12-01 | $7.33 | $7.33 | 67,200 | — | — |
| 1994-11-30 | $7.54 | $7.54 | 239,100 | — | — |
| 1994-11-29 | $7.42 | $7.42 | 138,000 | — | — |
| 1994-11-28 | $7.54 | $7.54 | 32,700 | — | — |
| 1994-11-25 | $7.79 | $7.79 | 13,500 | — | — |
| 1994-11-23 | $7.58 | $7.58 | 54,900 | — | — |
| 1994-11-22 | $7.67 | $7.67 | 66,300 | — | — |
| 1994-11-21 | $8.00 | $8.00 | 230,400 | — | — |
| 1994-11-18 | $8.13 | $8.12 | 394,500 | — | — |
| 1994-11-17 | $8.25 | $8.25 | 56,100 | — | — |
| 1994-11-16 | $8.42 | $8.42 | 35,700 | — | — |
| 1994-11-15 | $8.38 | $8.38 | 131,400 | — | — |
| 1994-11-14 | $8.42 | $8.42 | 94,500 | — | — |
| 1994-11-11 | $8.38 | $8.38 | 15,900 | — | — |
| 1994-11-10 | $8.33 | $8.33 | 213,300 | — | — |
| 1994-11-09 | $8.46 | $8.46 | 83,400 | — | — |
| 1994-11-08 | $8.33 | $8.33 | 3,000 | — | — |
| 1994-11-07 | $8.29 | $8.29 | 36,000 | — | — |
| 1994-11-04 | $8.29 | $8.29 | 261,300 | — | — |
| 1994-11-03 | $8.25 | $8.25 | 15,600 | — | — |
| 1994-11-02 | $8.17 | $8.17 | 51,900 | — | — |
| 1994-11-01 | $8.04 | $8.04 | 58,500 | — | — |
| 1994-10-31 | $8.17 | $8.17 | 13,500 | — | — |
| 1994-10-28 | $8.13 | $8.12 | 123,000 | — | — |
| 1994-10-27 | $8.13 | $8.12 | 233,400 | — | — |
| 1994-10-26 | $8.00 | $8.00 | 319,500 | — | — |
| 1994-10-25 | $8.08 | $8.08 | 77,700 | — | — |
| 1994-10-24 | $8.17 | $8.17 | 121,200 | — | — |
| 1994-10-21 | $8.25 | $8.25 | 69,900 | — | — |
| 1994-10-20 | $8.25 | $8.25 | 808,800 | — | — |
| 1994-10-19 | $7.88 | $7.88 | 263,400 | — | — |
| 1994-10-18 | $7.25 | $7.25 | 192,900 | — | — |
| 1994-10-17 | $7.33 | $7.33 | 25,200 | — | — |
| 1994-10-14 | $7.29 | $7.29 | 21,900 | — | — |
| 1994-10-13 | $7.33 | $7.33 | 77,400 | — | — |
| 1994-10-12 | $7.33 | $7.33 | 100,200 | — | — |
| 1994-10-11 | $7.17 | $7.17 | 547,200 | — | — |
| 1994-10-10 | $7.21 | $7.21 | 255,900 | — | — |
| 1994-10-07 | $7.13 | $7.13 | 41,700 | — | — |
| 1994-10-06 | $7.21 | $7.21 | 49,200 | — | — |
| 1994-10-05 | $7.29 | $7.29 | 88,800 | — | — |
| 1994-10-04 | $7.33 | $7.33 | 381,900 | — | — |
| 1994-10-03 | $7.54 | $7.54 | 250,500 | — | — |
| 1994-09-30 | $7.54 | $7.54 | 35,700 | — | — |
| 1994-09-29 | $7.42 | $7.42 | 117,300 | — | — |
| 1994-09-28 | $7.42 | $7.42 | 137,700 | — | — |
| 1994-09-27 | $7.33 | $7.33 | 398,700 | — | — |
| 1994-09-26 | $7.46 | $7.46 | 206,100 | — | — |
| 1994-09-23 | $7.38 | $7.38 | 93,300 | — | — |
| 1994-09-22 | $7.38 | $7.38 | 560,700 | — | — |
| 1994-09-21 | $7.38 | $7.38 | 39,300 | — | — |
| 1994-09-20 | $7.42 | $7.42 | 222,000 | — | — |
| 1994-09-19 | $7.75 | $7.75 | 312,600 | — | — |
| 1994-09-16 | $8.00 | $8.00 | 84,300 | — | — |
| 1994-09-15 | $7.96 | $7.96 | 36,900 | — | — |
| 1994-09-14 | $7.88 | $7.88 | 20,400 | — | — |
| 1994-09-13 | $7.92 | $7.92 | 29,700 | — | — |
| 1994-09-12 | $7.83 | $7.83 | 79,500 | — | — |
| 1994-09-09 | $8.00 | $8.00 | 12,600 | — | — |
| 1994-09-08 | $8.04 | $8.04 | 12,300 | — | — |
| 1994-09-07 | $8.08 | $8.08 | 60,300 | — | — |
| 1994-09-06 | $8.21 | $8.21 | 3,600 | — | — |
| 1994-09-02 | $8.21 | $8.21 | 62,700 | — | — |
| 1994-09-01 | $8.21 | $8.21 | 25,200 | — | — |
| 1994-08-31 | $8.25 | $8.25 | 352,200 | — | — |
| 1994-08-30 | $8.29 | $8.29 | 118,800 | — | — |
| 1994-08-29 | $8.17 | $8.17 | 26,400 | — | — |
| 1994-08-26 | $8.17 | $8.17 | 123,900 | — | — |
| 1994-08-25 | $7.96 | $7.96 | 26,400 | — | — |
| 1994-08-24 | $7.92 | $7.92 | 159,300 | — | — |
| 1994-08-23 | $8.08 | $8.08 | 59,100 | — | — |
| 1994-08-22 | $8.00 | $8.00 | 143,700 | — | — |
| 1994-08-19 | $7.88 | $7.88 | 3,300 | — | — |
| 1994-08-18 | $7.88 | $7.88 | 44,100 | — | — |
| 1994-08-17 | $8.00 | $8.00 | 715,500 | — | — |
| 1994-08-16 | $7.92 | $7.92 | 148,500 | — | — |
| 1994-08-15 | $7.88 | $7.88 | 384,900 | — | — |
| 1994-08-12 | $7.79 | $7.79 | 54,000 | — | — |
| 1994-08-11 | $7.58 | $7.58 | 54,900 | — | — |
| 1994-08-10 | $7.63 | $7.62 | 115,500 | — | — |
| 1994-08-09 | $7.38 | $7.38 | 299,700 | — | — |
| 1994-08-08 | $7.38 | $7.38 | 83,100 | — | — |
| 1994-08-05 | $7.25 | $7.25 | 159,300 | — | — |
| 1994-08-04 | $7.42 | $7.42 | 173,400 | — | — |
| 1994-08-03 | $7.50 | $7.50 | 106,800 | — | — |
| 1994-08-02 | $7.58 | $7.58 | 293,100 | — | — |
| 1994-08-01 | $7.46 | $7.46 | 340,500 | — | — |
| 1994-07-29 | $6.71 | $6.71 | 922,200 | — | — |
| 1994-07-28 | $6.67 | $6.67 | 476,100 | — | — |
| 1994-07-27 | $6.50 | $6.50 | 2,278,200 | — | — |
| 1994-07-26 | $7.33 | $7.33 | 19,500 | — | — |
| 1994-07-25 | $7.42 | $7.42 | 142,200 | — | — |
| 1994-07-22 | $7.58 | $7.58 | 23,700 | — | — |
| 1994-07-21 | $7.75 | $7.75 | 75,600 | — | — |
| 1994-07-20 | $8.17 | $8.17 | 281,700 | — | — |
| 1994-07-19 | $7.83 | $7.83 | 106,200 | — | — |
| 1994-07-18 | $7.63 | $7.62 | 199,800 | — | — |
| 1994-07-15 | $7.38 | $7.38 | 62,400 | — | — |
| 1994-07-14 | $7.38 | $7.38 | 117,300 | — | — |
| 1994-07-13 | $7.42 | $7.42 | 230,100 | — | — |
| 1994-07-12 | $7.29 | $7.29 | 164,100 | — | — |
| 1994-07-11 | $7.21 | $7.21 | 108,600 | — | — |
| 1994-07-08 | $7.00 | $7.00 | 206,700 | — | — |
| 1994-07-07 | $7.04 | $7.04 | 280,800 | — | — |
| 1994-07-06 | $6.96 | $6.96 | 393,300 | — | — |
| 1994-07-05 | $6.83 | $6.83 | 108,900 | — | — |
| 1994-07-01 | $6.83 | $6.83 | 120,300 | — | — |
| 1994-06-30 | $6.83 | $6.83 | 236,700 | — | — |
| 1994-06-29 | $6.83 | $6.83 | 288,600 | — | — |
| 1994-06-28 | $6.92 | $6.92 | 62,100 | — | — |
| 1994-06-27 | $7.17 | $7.17 | 298,200 | — | — |
| 1994-06-24 | $7.38 | $7.38 | 35,100 | — | — |
| 1994-06-23 | $7.46 | $7.46 | 36,900 | — | — |
| 1994-06-22 | $7.50 | $7.50 | 454,200 | — | — |
| 1994-06-21 | $7.58 | $7.58 | 101,400 | — | — |
| 1994-06-20 | $7.83 | $7.83 | 31,200 | — | — |
| 1994-06-17 | $8.04 | $8.04 | 98,100 | — | — |
| 1994-06-16 | $8.08 | $8.08 | 6,300 | — | — |
| 1994-06-15 | $8.13 | $8.12 | 9,900 | — | — |
| 1994-06-14 | $8.00 | $8.00 | 224,100 | — | — |
| 1994-06-13 | $7.92 | $7.92 | 9,600 | — | — |
| 1994-06-10 | $8.04 | $8.04 | 20,700 | — | — |
| 1994-06-09 | $8.04 | $8.04 | 66,600 | — | — |
| 1994-06-08 | $8.04 | $8.04 | 218,100 | — | — |
| 1994-06-07 | $8.25 | $8.25 | 26,400 | — | — |
| 1994-06-06 | $8.38 | $8.38 | 31,800 | — | — |
| 1994-06-03 | $8.38 | $8.38 | 35,700 | — | — |
| 1994-06-02 | $8.46 | $8.46 | 25,800 | — | — |
| 1994-06-01 | $8.29 | $8.29 | 18,900 | — | — |
| 1994-05-31 | $8.25 | $8.25 | 89,700 | — | — |
| 1994-05-27 | $8.17 | $8.17 | 14,700 | — | — |
| 1994-05-26 | $8.25 | $8.25 | 11,700 | — | — |
| 1994-05-25 | $8.25 | $8.25 | 24,600 | — | — |
| 1994-05-24 | $8.21 | $8.21 | 28,800 | — | — |
| 1994-05-23 | $8.21 | $8.21 | 164,400 | — | — |
| 1994-05-20 | $8.21 | $8.21 | 273,300 | — | — |
| 1994-05-19 | $8.04 | $8.04 | 176,700 | — | — |
| 1994-05-18 | $7.58 | $7.58 | 456,600 | — | — |
| 1994-05-17 | $7.58 | $7.58 | 204,000 | — | — |
| 1994-05-16 | $7.71 | $7.71 | 154,800 | — | — |
| 1994-05-13 | $7.79 | $7.79 | 464,400 | — | — |
| 1994-05-12 | $7.67 | $7.67 | 36,300 | — | — |
| 1994-05-11 | $7.67 | $7.67 | 271,800 | — | — |
| 1994-05-10 | $7.83 | $7.83 | 84,000 | — | — |
| 1994-05-09 | $7.83 | $7.83 | 217,500 | — | — |
| 1994-05-06 | $8.17 | $8.17 | 62,400 | — | — |
| 1994-05-05 | $8.25 | $8.25 | 89,700 | — | — |
| 1994-05-04 | $8.25 | $8.25 | 75,300 | — | — |
| 1994-05-03 | $8.29 | $8.29 | 149,100 | — | — |
| 1994-05-02 | $8.21 | $8.21 | 52,500 | — | — |
| 1994-04-29 | $8.17 | $8.17 | 501,900 | — | — |
| 1994-04-28 | $8.25 | $8.25 | 59,700 | — | — |
| 1994-04-26 | $8.46 | $8.46 | 127,200 | — | — |
| 1994-04-25 | $8.50 | $8.50 | 13,800 | — | — |
| 1994-04-22 | $8.54 | $8.54 | 179,100 | — | — |
| 1994-04-21 | $8.46 | $8.46 | 230,400 | — | — |
| 1994-04-20 | $8.38 | $8.38 | 352,500 | — | — |
| 1994-04-19 | $8.54 | $8.54 | 386,400 | — | — |
| 1994-04-18 | $8.58 | $8.58 | 116,700 | — | — |
| 1994-04-15 | $8.79 | $8.79 | 643,200 | — | — |
| 1994-04-14 | $8.58 | $8.58 | 78,300 | — | — |
| 1994-04-13 | $8.92 | $8.92 | 106,200 | — | — |
| 1994-04-12 | $9.25 | $9.25 | 395,400 | — | — |
| 1994-04-11 | $9.42 | $9.42 | 475,800 | — | — |
| 1994-04-08 | $9.25 | $9.25 | 129,000 | — | — |
| 1994-04-07 | $9.17 | $9.17 | 386,400 | — | — |
| 1994-04-06 | $8.79 | $8.79 | 127,800 | — | — |
| 1994-04-05 | $8.67 | $8.67 | 415,800 | — | — |
| 1994-04-04 | $8.38 | $8.38 | 420,600 | — | — |
| 1994-03-31 | $8.67 | $8.67 | 669,600 | — | — |
| 1994-03-30 | $8.83 | $8.83 | 330,000 | — | — |
| 1994-03-29 | $9.38 | $9.38 | 240,000 | — | — |
| 1994-03-28 | $9.92 | $9.92 | 340,500 | — | — |
| 1994-03-25 | $10.04 | $10.04 | 106,800 | — | — |
| 1994-03-24 | $10.25 | $10.25 | 90,900 | — | — |
| 1994-03-23 | $10.33 | $10.33 | 43,800 | — | — |
| 1994-03-22 | $10.29 | $10.29 | 127,200 | — | — |
| 1994-03-21 | $10.25 | $10.25 | 153,300 | — | — |
| 1994-03-18 | $10.38 | $10.37 | 309,300 | — | — |
| 1994-03-17 | $10.25 | $10.25 | 215,400 | — | — |
| 1994-03-16 | $10.17 | $10.17 | 15,900 | — | — |
| 1994-03-15 | $10.13 | $10.13 | 48,300 | — | — |
| 1994-03-14 | $10.00 | $10.00 | 71,100 | — | — |
| 1994-03-11 | $9.88 | $9.87 | 90,300 | — | — |
| 1994-03-10 | $9.79 | $9.79 | 180,000 | — | — |
| 1994-03-09 | $9.71 | $9.71 | 116,700 | — | — |
| 1994-03-08 | $9.75 | $9.75 | 148,500 | — | — |
| 1994-03-07 | $9.67 | $9.67 | 164,100 | — | — |
| 1994-03-04 | $9.54 | $9.54 | 95,100 | — | — |
| 1994-03-03 | $9.29 | $9.29 | 220,800 | — | — |
| 1994-03-02 | $9.33 | $9.33 | 104,100 | — | — |
| 1994-03-01 | $9.04 | $9.04 | 114,300 | — | — |
| 1994-02-28 | $9.21 | $9.21 | 454,500 | — | — |
| 1994-02-25 | $9.29 | $9.29 | 160,500 | — | — |
| 1994-02-24 | $9.33 | $9.33 | 655,200 | — | — |
| 1994-02-23 | $9.58 | $9.58 | 64,500 | — | — |
| 1994-02-22 | $9.71 | $9.71 | 48,000 | — | — |
| 1994-02-18 | $9.71 | $9.71 | 72,300 | — | — |
| 1994-02-17 | $9.79 | $9.79 | 81,000 | — | — |
| 1994-02-16 | $9.96 | $9.96 | 94,500 | — | — |
| 1994-02-15 | $9.83 | $9.83 | 194,100 | — | — |
| 1994-02-14 | $10.08 | $10.08 | 122,700 | — | — |
| 1994-02-11 | $10.08 | $10.08 | 39,900 | — | — |
| 1994-02-10 | $10.17 | $10.17 | 27,000 | — | — |
| 1994-02-09 | $10.38 | $10.37 | 16,800 | — | — |
| 1994-02-08 | $10.29 | $10.29 | 258,900 | — | — |
| 1994-02-07 | $10.17 | $10.17 | 130,200 | — | — |
| 1994-02-04 | $10.29 | $10.29 | 164,700 | — | — |
| 1994-02-03 | $10.50 | $10.50 | 367,500 | — | — |
| 1994-02-02 | $10.50 | $10.50 | 63,300 | — | — |
| 1994-02-01 | $10.58 | $10.58 | 119,400 | — | — |
| 1994-01-31 | $10.46 | $10.46 | 596,100 | — | — |
| 1994-01-28 | $10.25 | $10.25 | 87,600 | — | — |
| 1994-01-27 | $10.33 | $10.33 | 108,300 | — | — |
| 1994-01-26 | $10.29 | $10.29 | 213,600 | — | — |
| 1994-01-25 | $10.25 | $10.25 | 226,800 | — | — |
| 1994-01-24 | $10.33 | $10.33 | 320,100 | — | — |
| 1994-01-21 | $10.25 | $10.25 | 702,000 | — | — |
| 1994-01-20 | $10.04 | $10.04 | 549,600 | — | — |
| 1994-01-19 | $9.63 | $9.62 | 194,100 | — | — |
| 1994-01-18 | $9.58 | $9.58 | 111,300 | — | — |
| 1994-01-17 | $9.54 | $9.54 | 65,400 | — | — |
| 1994-01-14 | $9.67 | $9.67 | 90,900 | — | — |
| 1994-01-13 | $9.67 | $9.67 | 207,000 | — | — |
| 1994-01-12 | $9.67 | $9.67 | 198,300 | — | — |
| 1994-01-11 | $9.67 | $9.67 | 321,000 | — | — |
| 1994-01-10 | $9.71 | $9.71 | 78,000 | — | — |
| 1994-01-07 | $9.75 | $9.75 | 241,500 | — | — |
| 1994-01-06 | $9.50 | $9.50 | 99,900 | — | — |
| 1994-01-05 | $9.71 | $9.71 | 551,700 | — | — |
| 1994-01-04 | $9.67 | $9.67 | 127,500 | — | — |
| 1994-01-03 | $9.71 | $9.71 | 283,500 | — | — |