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
- 1988-09-26 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 | $7.75 | $15.90 | 73,400 | — | — |
| 1994-12-29 | $7.63 | $15.65 | 42,700 | — | — |
| 1994-12-28 | $7.63 | $15.65 | 54,300 | — | — |
| 1994-12-27 | $7.63 | $15.65 | 23,200 | — | — |
| 1994-12-23 | $7.50 | $15.39 | 30,800 | — | — |
| 1994-12-22 | $7.38 | $15.13 | 44,400 | — | — |
| 1994-12-21 | $7.50 | $15.39 | 33,900 | — | — |
| 1994-12-20 | $7.75 | $15.90 | 50,300 | — | — |
| 1994-12-19 | $7.88 | $16.16 | 39,300 | — | — |
| 1994-12-16 | $8.00 | $16.42 | 30,900 | — | — |
| 1994-12-15 | $7.88 | $16.16 | 25,400 | — | — |
| 1994-12-14 | $8.00 | $16.42 | 24,000 | — | — |
| 1994-12-13 | $8.00 | $16.42 | 22,100 | — | — |
| 1994-12-12 | $8.00 | $16.42 | 45,400 | — | — |
| 1994-12-09 | $8.00 | $16.42 | 51,800 | — | — |
| 1994-12-08 | $8.13 | $16.52 | 46,900 | — | — |
| 1994-12-07 | $8.13 | $16.52 | 37,800 | — | — |
| 1994-12-06 | $8.25 | $16.78 | 84,000 | — | — |
| 1994-12-05 | $8.13 | $16.52 | 62,500 | — | — |
| 1994-12-02 | $8.25 | $16.78 | 35,100 | — | — |
| 1994-12-01 | $8.19 | $16.65 | 90,200 | — | — |
| 1994-11-30 | $8.00 | $16.27 | 48,400 | — | — |
| 1994-11-29 | $8.25 | $16.78 | 26,600 | — | — |
| 1994-11-28 | $8.13 | $16.52 | 35,200 | — | — |
| 1994-11-25 | $8.13 | $16.52 | 39,600 | — | — |
| 1994-11-23 | $8.00 | $16.27 | 32,700 | — | — |
| 1994-11-22 | $7.75 | $15.76 | 43,500 | — | — |
| 1994-11-21 | $7.88 | $16.01 | 37,200 | — | — |
| 1994-11-18 | $7.88 | $16.01 | 67,000 | — | — |
| 1994-11-17 | $7.75 | $15.76 | 33,200 | — | — |
| 1994-11-16 | $7.63 | $15.51 | 53,600 | — | — |
| 1994-11-15 | $7.50 | $15.25 | 38,000 | — | — |
| 1994-11-14 | $7.50 | $15.25 | 36,500 | — | — |
| 1994-11-11 | $7.50 | $15.25 | 10,000 | — | — |
| 1994-11-10 | $7.63 | $15.51 | 28,600 | — | — |
| 1994-11-09 | $7.63 | $15.51 | 31,000 | — | — |
| 1994-11-08 | $7.50 | $15.25 | 40,100 | — | — |
| 1994-11-07 | $7.75 | $15.62 | 43,600 | — | — |
| 1994-11-04 | $7.75 | $15.62 | 68,200 | — | — |
| 1994-11-03 | $7.63 | $15.37 | 10,900 | — | — |
| 1994-11-02 | $7.75 | $15.62 | 22,000 | — | — |
| 1994-11-01 | $7.63 | $15.37 | 81,000 | — | — |
| 1994-10-31 | $7.63 | $15.37 | 44,700 | — | — |
| 1994-10-28 | $7.38 | $14.87 | 58,800 | — | — |
| 1994-10-27 | $7.38 | $14.87 | 45,900 | — | — |
| 1994-10-26 | $7.38 | $14.87 | 32,800 | — | — |
| 1994-10-25 | $7.25 | $14.62 | 103,900 | — | — |
| 1994-10-24 | $7.38 | $14.87 | 39,200 | — | — |
| 1994-10-21 | $7.38 | $14.87 | 38,800 | — | — |
| 1994-10-20 | $7.38 | $14.87 | 56,200 | — | — |
| 1994-10-19 | $7.50 | $15.12 | 45,800 | — | — |
| 1994-10-18 | $7.38 | $14.87 | 37,900 | — | — |
| 1994-10-17 | $7.38 | $14.87 | 37,800 | — | — |
| 1994-10-14 | $7.50 | $15.12 | 38,400 | — | — |
| 1994-10-13 | $7.63 | $15.37 | 32,900 | — | — |
| 1994-10-12 | $7.63 | $15.37 | 33,400 | — | — |
| 1994-10-11 | $7.75 | $15.62 | 29,900 | — | — |
| 1994-10-10 | $7.63 | $15.37 | 23,300 | — | — |
| 1994-10-07 | $7.75 | $15.62 | 27,900 | — | — |
| 1994-10-06 | $7.88 | $15.74 | 31,300 | — | — |
| 1994-10-05 | $7.88 | $15.74 | 22,600 | — | — |
| 1994-10-04 | $7.88 | $15.74 | 11,400 | — | — |
| 1994-10-03 | $8.00 | $15.99 | 97,600 | — | — |
| 1994-09-30 | $7.88 | $15.74 | 11,300 | — | — |
| 1994-09-29 | $7.94 | $15.87 | 51,100 | — | — |
| 1994-09-28 | $7.88 | $15.74 | 22,800 | — | — |
| 1994-09-27 | $8.00 | $15.99 | 26,900 | — | — |
| 1994-09-26 | $7.88 | $15.74 | 16,400 | — | — |
| 1994-09-23 | $8.00 | $15.99 | 34,400 | — | — |
| 1994-09-22 | $8.00 | $15.99 | 52,900 | — | — |
| 1994-09-21 | $8.00 | $15.99 | 25,000 | — | — |
| 1994-09-20 | $8.13 | $16.24 | 27,000 | — | — |
| 1994-09-19 | $8.13 | $16.24 | 16,900 | — | — |
| 1994-09-16 | $8.13 | $16.24 | 13,700 | — | — |
| 1994-09-15 | $8.13 | $16.24 | 49,200 | — | — |
| 1994-09-14 | $8.13 | $16.24 | 36,500 | — | — |
| 1994-09-13 | $8.13 | $16.24 | 18,600 | — | — |
| 1994-09-12 | $8.00 | $15.99 | 23,900 | — | — |
| 1994-09-09 | $8.13 | $16.24 | 44,400 | — | — |
| 1994-09-08 | $8.00 | $15.86 | 23,700 | — | — |
| 1994-09-07 | $8.00 | $15.86 | 31,300 | — | — |
| 1994-09-06 | $8.13 | $16.10 | 82,700 | — | — |
| 1994-09-02 | $8.13 | $16.10 | 12,700 | — | — |
| 1994-09-01 | $8.00 | $15.86 | 36,200 | — | — |
| 1994-08-31 | $8.13 | $16.10 | 53,000 | — | — |
| 1994-08-30 | $8.00 | $15.86 | 24,600 | — | — |
| 1994-08-29 | $8.00 | $15.86 | 33,300 | — | — |
| 1994-08-26 | $7.88 | $15.61 | 36,300 | — | — |
| 1994-08-25 | $8.00 | $15.86 | 22,900 | — | — |
| 1994-08-24 | $8.00 | $15.86 | 46,600 | — | — |
| 1994-08-23 | $8.13 | $16.10 | 24,100 | — | — |
| 1994-08-22 | $8.00 | $15.86 | 54,800 | — | — |
| 1994-08-19 | $8.00 | $15.86 | 70,200 | — | — |
| 1994-08-18 | $8.13 | $16.10 | 28,900 | — | — |
| 1994-08-17 | $8.13 | $16.10 | 13,500 | — | — |
| 1994-08-16 | $8.00 | $15.86 | 20,900 | — | — |
| 1994-08-15 | $8.13 | $16.10 | 34,900 | — | — |
| 1994-08-12 | $8.00 | $15.86 | 22,400 | — | — |
| 1994-08-11 | $8.00 | $15.86 | 23,200 | — | — |
| 1994-08-10 | $8.13 | $16.10 | 25,800 | — | — |
| 1994-08-09 | $8.00 | $15.86 | 21,600 | — | — |
| 1994-08-08 | $8.25 | $16.22 | 77,500 | — | — |
| 1994-08-05 | $8.13 | $15.97 | 13,600 | — | — |
| 1994-08-04 | $8.13 | $15.97 | 16,700 | — | — |
| 1994-08-03 | $8.13 | $15.97 | 8,200 | — | — |
| 1994-08-02 | $8.00 | $15.73 | 80,900 | — | — |
| 1994-08-01 | $8.00 | $15.73 | 12,600 | — | — |
| 1994-07-29 | $8.00 | $15.73 | 31,100 | — | — |
| 1994-07-28 | $7.75 | $15.24 | 74,400 | — | — |
| 1994-07-27 | $7.75 | $15.24 | 49,100 | — | — |
| 1994-07-26 | $7.88 | $15.48 | 47,300 | — | — |
| 1994-07-25 | $7.88 | $15.48 | 30,200 | — | — |
| 1994-07-22 | $7.88 | $15.48 | 24,600 | — | — |
| 1994-07-21 | $7.88 | $15.48 | 76,300 | — | — |
| 1994-07-20 | $8.00 | $15.73 | 32,500 | — | — |
| 1994-07-19 | $8.00 | $15.73 | 34,000 | — | — |
| 1994-07-18 | $8.00 | $15.73 | 28,900 | — | — |
| 1994-07-15 | $8.25 | $16.22 | 14,600 | — | — |
| 1994-07-14 | $8.13 | $15.97 | 23,600 | — | — |
| 1994-07-13 | $8.25 | $16.22 | 29,800 | — | — |
| 1994-07-12 | $8.13 | $15.97 | 19,200 | — | — |
| 1994-07-11 | $8.13 | $15.97 | 38,900 | — | — |
| 1994-07-08 | $8.38 | $16.33 | 41,500 | — | — |
| 1994-07-07 | $8.38 | $16.33 | 26,700 | — | — |
| 1994-07-06 | $8.38 | $16.33 | 24,900 | — | — |
| 1994-07-05 | $8.38 | $16.33 | 110,700 | — | — |
| 1994-07-01 | $8.25 | $16.09 | 14,900 | — | — |
| 1994-06-30 | $8.25 | $16.09 | 36,500 | — | — |
| 1994-06-29 | $8.13 | $15.85 | 34,500 | — | — |
| 1994-06-28 | $8.25 | $16.09 | 26,200 | — | — |
| 1994-06-27 | $8.13 | $15.85 | 19,100 | — | — |
| 1994-06-24 | $8.13 | $15.85 | 21,200 | — | — |
| 1994-06-23 | $8.38 | $16.33 | 43,100 | — | — |
| 1994-06-22 | $8.38 | $16.33 | 62,100 | — | — |
| 1994-06-21 | $8.50 | $16.58 | 49,600 | — | — |
| 1994-06-20 | $8.50 | $16.58 | 38,200 | — | — |
| 1994-06-17 | $8.38 | $16.33 | 27,200 | — | — |
| 1994-06-16 | $8.50 | $16.58 | 39,700 | — | — |
| 1994-06-15 | $8.50 | $16.58 | 31,100 | — | — |
| 1994-06-14 | $8.56 | $16.70 | 48,800 | — | — |
| 1994-06-13 | $8.50 | $16.58 | 31,300 | — | — |
| 1994-06-10 | $8.50 | $16.58 | 42,000 | — | — |
| 1994-06-09 | $8.50 | $16.58 | 44,900 | — | — |
| 1994-06-08 | $8.50 | $16.45 | 12,900 | — | — |
| 1994-06-07 | $8.63 | $16.69 | 20,900 | — | — |
| 1994-06-06 | $8.50 | $16.45 | 52,500 | — | — |
| 1994-06-03 | $8.50 | $16.45 | 17,300 | — | — |
| 1994-06-02 | $8.50 | $16.45 | 40,100 | — | — |
| 1994-06-01 | $8.38 | $16.21 | 60,400 | — | — |
| 1994-05-31 | $8.38 | $16.21 | 14,400 | — | — |
| 1994-05-27 | $8.38 | $16.21 | 30,000 | — | — |
| 1994-05-26 | $8.38 | $16.21 | 18,800 | — | — |
| 1994-05-25 | $8.38 | $16.21 | 40,300 | — | — |
| 1994-05-24 | $8.25 | $15.96 | 22,700 | — | — |
| 1994-05-23 | $8.25 | $15.96 | 22,600 | — | — |
| 1994-05-20 | $8.13 | $15.72 | 28,500 | — | — |
| 1994-05-19 | $8.25 | $15.96 | 27,700 | — | — |
| 1994-05-18 | $8.13 | $15.72 | 57,200 | — | — |
| 1994-05-17 | $8.13 | $15.72 | 41,800 | — | — |
| 1994-05-16 | $8.13 | $15.72 | 57,400 | — | — |
| 1994-05-13 | $8.13 | $15.72 | 32,900 | — | — |
| 1994-05-12 | $8.13 | $15.72 | 16,100 | — | — |
| 1994-05-11 | $8.25 | $15.96 | 66,900 | — | — |
| 1994-05-10 | $8.13 | $15.72 | 18,900 | — | — |
| 1994-05-09 | $8.13 | $15.72 | 33,700 | — | — |
| 1994-05-06 | $8.13 | $15.59 | 56,200 | — | — |
| 1994-05-05 | $8.25 | $15.83 | 36,600 | — | — |
| 1994-05-04 | $8.38 | $16.07 | 39,000 | — | — |
| 1994-05-03 | $8.50 | $16.31 | 42,100 | — | — |
| 1994-05-02 | $8.50 | $16.31 | 85,000 | — | — |
| 1994-04-29 | $8.25 | $15.83 | 37,000 | — | — |
| 1994-04-28 | $8.38 | $16.07 | 30,600 | — | — |
| 1994-04-26 | $8.38 | $16.07 | 21,300 | — | — |
| 1994-04-25 | $8.38 | $16.07 | 36,100 | — | — |
| 1994-04-22 | $8.25 | $15.83 | 61,700 | — | — |
| 1994-04-21 | $8.25 | $15.83 | 43,600 | — | — |
| 1994-04-20 | $8.13 | $15.59 | 24,200 | — | — |
| 1994-04-19 | $8.25 | $15.83 | 24,800 | — | — |
| 1994-04-18 | $8.13 | $15.59 | 24,200 | — | — |
| 1994-04-15 | $8.38 | $16.07 | 16,300 | — | — |
| 1994-04-14 | $8.25 | $15.83 | 46,400 | — | — |
| 1994-04-13 | $8.38 | $16.07 | 92,600 | — | — |
| 1994-04-12 | $8.75 | $16.79 | 27,300 | — | — |
| 1994-04-11 | $8.75 | $16.79 | 29,100 | — | — |
| 1994-04-08 | $8.75 | $16.66 | 42,700 | — | — |
| 1994-04-07 | $8.63 | $16.42 | 52,400 | — | — |
| 1994-04-06 | $8.63 | $16.42 | 32,800 | — | — |
| 1994-04-05 | $8.50 | $16.19 | 44,700 | — | — |
| 1994-04-04 | $8.50 | $16.19 | 91,100 | — | — |
| 1994-03-31 | $8.25 | $15.71 | 103,900 | — | — |
| 1994-03-30 | $8.38 | $15.95 | 41,000 | — | — |
| 1994-03-29 | $8.50 | $16.19 | 57,500 | — | — |
| 1994-03-28 | $8.63 | $16.42 | 27,800 | — | — |
| 1994-03-25 | $8.63 | $16.42 | 85,400 | — | — |
| 1994-03-24 | $8.50 | $16.19 | 101,000 | — | — |
| 1994-03-23 | $8.88 | $16.90 | 45,900 | — | — |
| 1994-03-22 | $8.75 | $16.66 | 21,700 | — | — |
| 1994-03-21 | $8.75 | $16.66 | 28,600 | — | — |
| 1994-03-18 | $9.00 | $17.14 | 27,300 | — | — |
| 1994-03-17 | $8.88 | $16.90 | 34,900 | — | — |
| 1994-03-16 | $9.00 | $17.14 | 40,100 | — | — |
| 1994-03-15 | $8.88 | $16.90 | 37,300 | — | — |
| 1994-03-14 | $8.88 | $16.90 | 34,800 | — | — |
| 1994-03-11 | $8.75 | $16.66 | 45,100 | — | — |
| 1994-03-10 | $8.75 | $16.66 | 41,700 | — | — |
| 1994-03-09 | $8.88 | $16.90 | 61,000 | — | — |
| 1994-03-08 | $8.75 | $16.54 | 65,000 | — | — |
| 1994-03-07 | $8.88 | $16.77 | 61,400 | — | — |
| 1994-03-04 | $8.75 | $16.54 | 28,200 | — | — |
| 1994-03-03 | $8.75 | $16.54 | 14,300 | — | — |
| 1994-03-02 | $8.88 | $16.77 | 40,800 | — | — |
| 1994-03-01 | $8.88 | $16.77 | 129,600 | — | — |
| 1994-02-28 | $9.00 | $17.01 | 68,700 | — | — |
| 1994-02-25 | $9.00 | $17.01 | 33,300 | — | — |
| 1994-02-24 | $9.13 | $17.25 | 31,900 | — | — |
| 1994-02-23 | $9.00 | $17.01 | 43,800 | — | — |
| 1994-02-22 | $9.13 | $17.25 | 32,100 | — | — |
| 1994-02-18 | $9.13 | $17.25 | 33,800 | — | — |
| 1994-02-17 | $9.13 | $17.25 | 101,100 | — | — |
| 1994-02-16 | $9.13 | $17.25 | 18,200 | — | — |
| 1994-02-15 | $9.13 | $17.25 | 13,800 | — | — |
| 1994-02-14 | $9.25 | $17.48 | 35,800 | — | — |
| 1994-02-11 | $9.13 | $17.25 | 9,500 | — | — |
| 1994-02-10 | $9.13 | $17.25 | 33,000 | — | — |
| 1994-02-09 | $9.13 | $17.25 | 45,400 | — | — |
| 1994-02-08 | $9.25 | $17.36 | 36,200 | — | — |
| 1994-02-07 | $9.38 | $17.59 | 30,300 | — | — |
| 1994-02-04 | $9.25 | $17.36 | 31,100 | — | — |
| 1994-02-03 | $9.50 | $17.83 | 53,200 | — | — |
| 1994-02-02 | $9.50 | $17.83 | 21,200 | — | — |
| 1994-02-01 | $9.38 | $17.59 | 171,800 | — | — |
| 1994-01-31 | $9.38 | $17.59 | 47,000 | — | — |
| 1994-01-28 | $9.38 | $17.59 | 111,200 | — | — |
| 1994-01-27 | $9.25 | $17.36 | 52,700 | — | — |
| 1994-01-26 | $9.38 | $17.59 | 41,100 | — | — |
| 1994-01-25 | $9.38 | $17.59 | 37,300 | — | — |
| 1994-01-24 | $9.25 | $17.36 | 64,800 | — | — |
| 1994-01-21 | $9.25 | $17.36 | 51,700 | — | — |
| 1994-01-20 | $9.25 | $17.36 | 39,500 | — | — |
| 1994-01-19 | $9.13 | $17.12 | 23,700 | — | — |
| 1994-01-18 | $9.25 | $17.36 | 40,000 | — | — |
| 1994-01-17 | $9.13 | $17.12 | 33,200 | — | — |
| 1994-01-14 | $9.13 | $17.12 | 35,300 | — | — |
| 1994-01-13 | $9.00 | $16.89 | 30,400 | — | — |
| 1994-01-12 | $9.00 | $16.89 | 32,200 | — | — |
| 1994-01-11 | $9.13 | $17.12 | 23,800 | — | — |
| 1994-01-10 | $9.00 | $16.89 | 38,200 | — | — |
| 1994-01-07 | $9.13 | $17.00 | 37,700 | — | — |
| 1994-01-06 | $9.13 | $17.00 | 48,000 | — | — |
| 1994-01-05 | $9.13 | $17.00 | 70,700 | — | — |
| 1994-01-04 | $9.00 | $16.77 | 176,900 | — | — |
| 1994-01-03 | $8.88 | $16.53 | 77,500 | — | — |