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
- 1993-09-07 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 | $5.75 | $5.75 | 10,800 | — | — |
| 1994-12-29 | $5.69 | $5.69 | 41,900 | — | — |
| 1994-12-28 | $5.38 | $5.38 | 86,000 | — | — |
| 1994-12-27 | $5.25 | $5.25 | 16,500 | — | — |
| 1994-12-23 | $5.25 | $5.25 | 8,900 | — | — |
| 1994-12-22 | $5.38 | $5.38 | 57,000 | — | — |
| 1994-12-21 | $5.13 | $5.13 | 27,100 | — | — |
| 1994-12-20 | $5.38 | $5.38 | 5,000 | — | — |
| 1994-12-19 | $5.38 | $5.38 | 34,100 | — | — |
| 1994-12-16 | $5.38 | $5.38 | 6,200 | — | — |
| 1994-12-15 | $5.38 | $5.38 | 11,500 | — | — |
| 1994-12-14 | $5.25 | $5.25 | 9,200 | — | — |
| 1994-12-13 | $5.25 | $5.25 | 13,700 | — | — |
| 1994-12-12 | $5.00 | $5.00 | 10,500 | — | — |
| 1994-12-09 | $4.88 | $4.88 | 27,000 | — | — |
| 1994-12-08 | $5.00 | $5.00 | 64,100 | — | — |
| 1994-12-07 | $5.13 | $5.13 | 45,300 | — | — |
| 1994-12-06 | $5.09 | $5.09 | 96,800 | — | — |
| 1994-12-05 | $5.63 | $5.63 | 67,600 | — | — |
| 1994-12-02 | $5.75 | $5.75 | 61,700 | — | — |
| 1994-12-01 | $6.00 | $6.00 | 28,400 | — | — |
| 1994-11-30 | $6.38 | $6.38 | 31,100 | — | — |
| 1994-11-29 | $6.75 | $6.75 | 16,900 | — | — |
| 1994-11-28 | $6.38 | $6.38 | 6,700 | — | — |
| 1994-11-25 | $6.38 | $6.38 | 300 | — | — |
| 1994-11-23 | $6.38 | $6.38 | 16,500 | — | — |
| 1994-11-22 | $6.50 | $6.50 | 78,800 | — | — |
| 1994-11-21 | $6.25 | $6.25 | 39,600 | — | — |
| 1994-11-18 | $5.75 | $5.75 | 9,800 | — | — |
| 1994-11-17 | $5.63 | $5.63 | 34,500 | — | — |
| 1994-11-16 | $5.88 | $5.88 | 24,600 | — | — |
| 1994-11-15 | $6.13 | $6.13 | 15,300 | — | — |
| 1994-11-14 | $6.19 | $6.19 | 23,500 | — | — |
| 1994-11-11 | $5.94 | $5.94 | 36,500 | — | — |
| 1994-11-10 | $6.63 | $6.63 | 23,200 | — | — |
| 1994-11-09 | $7.38 | $7.38 | 5,900 | — | — |
| 1994-11-08 | $7.38 | $7.38 | 4,100 | — | — |
| 1994-11-07 | $7.75 | $7.75 | 18,300 | — | — |
| 1994-11-04 | $8.13 | $8.13 | 2,400 | — | — |
| 1994-11-03 | $8.13 | $8.13 | 23,500 | — | — |
| 1994-11-02 | $8.06 | $8.06 | 15,400 | — | — |
| 1994-11-01 | $8.25 | $8.25 | 18,500 | — | — |
| 1994-10-31 | $8.38 | $8.38 | 2,200 | — | — |
| 1994-10-28 | $8.38 | $8.38 | 1,900 | — | — |
| 1994-10-27 | $8.38 | $8.38 | 600 | — | — |
| 1994-10-26 | $8.38 | $8.38 | 700 | — | — |
| 1994-10-25 | $8.38 | $8.38 | 10,900 | — | — |
| 1994-10-24 | $8.34 | $8.34 | 17,500 | — | — |
| 1994-10-21 | $8.38 | $8.38 | 42,500 | — | — |
| 1994-10-20 | $8.25 | $8.25 | 7,300 | — | — |
| 1994-10-19 | $8.25 | $8.25 | 0 | — | — |
| 1994-10-18 | $8.25 | $8.25 | 20,100 | — | — |
| 1994-10-17 | $8.44 | $8.44 | 29,100 | — | — |
| 1994-10-14 | $8.50 | $8.50 | 10,500 | — | — |
| 1994-10-13 | $8.50 | $8.50 | 46,600 | — | — |
| 1994-10-12 | $8.75 | $8.75 | 51,300 | — | — |
| 1994-10-11 | $8.19 | $8.19 | 16,100 | — | — |
| 1994-10-10 | $7.88 | $7.88 | 9,400 | — | — |
| 1994-10-07 | $7.75 | $7.75 | 0 | — | — |
| 1994-10-06 | $7.75 | $7.75 | 9,500 | — | — |
| 1994-10-05 | $7.63 | $7.63 | 47,800 | — | — |
| 1994-10-04 | $8.25 | $8.25 | 13,400 | — | — |
| 1994-10-03 | $8.00 | $8.00 | 2,000 | — | — |
| 1994-09-30 | $7.94 | $7.94 | 5,800 | — | — |
| 1994-09-29 | $7.75 | $7.75 | 2,600 | — | — |
| 1994-09-28 | $7.88 | $7.88 | 11,200 | — | — |
| 1994-09-27 | $7.63 | $7.63 | 42,800 | — | — |
| 1994-09-26 | $7.75 | $7.75 | 30,500 | — | — |
| 1994-09-23 | $7.75 | $7.75 | 12,800 | — | — |
| 1994-09-22 | $7.75 | $7.75 | 8,900 | — | — |
| 1994-09-21 | $8.13 | $8.13 | 11,900 | — | — |
| 1994-09-20 | $8.30 | $8.30 | 5,500 | — | — |
| 1994-09-19 | $8.13 | $8.13 | 700 | — | — |
| 1994-09-16 | $8.38 | $8.38 | 21,600 | — | — |
| 1994-09-15 | $8.50 | $8.50 | 106,000 | — | — |
| 1994-09-14 | $9.38 | $9.38 | 4,600 | — | — |
| 1994-09-13 | $9.13 | $9.13 | 500 | — | — |
| 1994-09-12 | $9.13 | $9.13 | 31,000 | — | — |
| 1994-09-09 | $9.38 | $9.38 | 7,000 | — | — |
| 1994-09-08 | $9.50 | $9.50 | 600 | — | — |
| 1994-09-07 | $9.50 | $9.50 | 10,800 | — | — |
| 1994-09-06 | $9.75 | $9.75 | 42,400 | — | — |
| 1994-09-02 | $9.38 | $9.38 | 13,300 | — | — |
| 1994-09-01 | $9.38 | $9.38 | 42,300 | — | — |
| 1994-08-31 | $9.13 | $9.13 | 8,200 | — | — |
| 1994-08-30 | $9.44 | $9.44 | 15,300 | — | — |
| 1994-08-29 | $9.63 | $9.63 | 7,400 | — | — |
| 1994-08-26 | $9.63 | $9.63 | 35,300 | — | — |
| 1994-08-25 | $9.50 | $9.50 | 28,700 | — | — |
| 1994-08-24 | $9.25 | $9.25 | 1,000 | — | — |
| 1994-08-23 | $9.25 | $9.25 | 1,000 | — | — |
| 1994-08-22 | $9.25 | $9.25 | 0 | — | — |
| 1994-08-19 | $9.25 | $9.25 | 1,600 | — | — |
| 1994-08-18 | $8.75 | $8.75 | 2,600 | — | — |
| 1994-08-17 | $8.88 | $8.88 | 8,200 | — | — |
| 1994-08-16 | $8.88 | $8.88 | 14,800 | — | — |
| 1994-08-15 | $8.88 | $8.88 | 34,600 | — | — |
| 1994-08-12 | $9.38 | $9.38 | 25,100 | — | — |
| 1994-08-11 | $9.75 | $9.75 | 48,400 | — | — |
| 1994-08-10 | $9.13 | $9.13 | 21,100 | — | — |
| 1994-08-09 | $8.63 | $8.63 | 27,600 | — | — |
| 1994-08-08 | $8.00 | $8.00 | 34,800 | — | — |
| 1994-08-05 | $7.75 | $7.75 | 3,500 | — | — |
| 1994-08-04 | $8.00 | $8.00 | 21,000 | — | — |
| 1994-08-03 | $8.00 | $8.00 | 17,100 | — | — |
| 1994-08-02 | $8.13 | $8.13 | 40,300 | — | — |
| 1994-08-01 | $7.50 | $7.50 | 21,700 | — | — |
| 1994-07-29 | $7.00 | $7.00 | 23,400 | — | — |
| 1994-07-28 | $7.13 | $7.13 | 28,900 | — | — |
| 1994-07-27 | $7.38 | $7.38 | 20,300 | — | — |
| 1994-07-26 | $8.13 | $8.13 | 100 | — | — |
| 1994-07-25 | $7.88 | $7.88 | 2,700 | — | — |
| 1994-07-22 | $8.25 | $8.25 | 0 | — | — |
| 1994-07-21 | $8.25 | $8.25 | 500 | — | — |
| 1994-07-20 | $8.25 | $8.25 | 17,900 | — | — |
| 1994-07-19 | $8.13 | $8.13 | 43,600 | — | — |
| 1994-07-18 | $8.88 | $8.88 | 4,000 | — | — |
| 1994-07-15 | $9.13 | $9.13 | 6,600 | — | — |
| 1994-07-14 | $9.25 | $9.25 | 5,600 | — | — |
| 1994-07-13 | $9.25 | $9.25 | 12,500 | — | — |
| 1994-07-12 | $9.25 | $9.25 | 6,700 | — | — |
| 1994-07-11 | $9.00 | $9.00 | 19,500 | — | — |
| 1994-07-08 | $9.25 | $9.25 | 13,000 | — | — |
| 1994-07-07 | $9.13 | $9.13 | 22,900 | — | — |
| 1994-07-06 | $9.19 | $9.19 | 5,500 | — | — |
| 1994-07-05 | $9.50 | $9.50 | 1,100 | — | — |
| 1994-07-01 | $9.63 | $9.63 | 1,600 | — | — |
| 1994-06-30 | $9.25 | $9.25 | 3,000 | — | — |
| 1994-06-29 | $9.63 | $9.63 | 10,800 | — | — |
| 1994-06-28 | $9.00 | $9.00 | 31,100 | — | — |
| 1994-06-27 | $9.13 | $9.13 | 23,300 | — | — |
| 1994-06-24 | $8.50 | $8.50 | 35,100 | — | — |
| 1994-06-23 | $8.88 | $8.88 | 55,000 | — | — |
| 1994-06-22 | $9.75 | $9.75 | 160,500 | — | — |
| 1994-06-21 | $8.75 | $8.75 | 18,000 | — | — |
| 1994-06-20 | $8.75 | $8.75 | 19,100 | — | — |
| 1994-06-17 | $9.38 | $9.38 | 74,400 | — | — |
| 1994-06-16 | $10.00 | $10.00 | 28,000 | — | — |
| 1994-06-15 | $10.38 | $10.38 | 24,500 | — | — |
| 1994-06-14 | $10.25 | $10.25 | 42,900 | — | — |
| 1994-06-13 | $10.00 | $10.00 | 12,200 | — | — |
| 1994-06-10 | $10.38 | $10.38 | 15,800 | — | — |
| 1994-06-09 | $10.13 | $10.13 | 4,700 | — | — |
| 1994-06-08 | $10.25 | $10.25 | 5,900 | — | — |
| 1994-06-07 | $10.25 | $10.25 | 8,700 | — | — |
| 1994-06-06 | $10.25 | $10.25 | 5,100 | — | — |
| 1994-06-03 | $10.25 | $10.25 | 500 | — | — |
| 1994-06-02 | $10.25 | $10.25 | 7,800 | — | — |
| 1994-06-01 | $10.25 | $10.25 | 1,100 | — | — |
| 1994-05-31 | $10.25 | $10.25 | 6,000 | — | — |
| 1994-05-27 | $10.50 | $10.50 | 1,000 | — | — |
| 1994-05-26 | $10.25 | $10.25 | 27,500 | — | — |
| 1994-05-25 | $11.00 | $11.00 | 2,500 | — | — |
| 1994-05-24 | $10.63 | $10.63 | 19,400 | — | — |
| 1994-05-23 | $10.25 | $10.25 | 7,000 | — | — |
| 1994-05-20 | $10.25 | $10.25 | 25,100 | — | — |
| 1994-05-19 | $10.75 | $10.75 | 6,100 | — | — |
| 1994-05-18 | $10.50 | $10.50 | 3,800 | — | — |
| 1994-05-17 | $10.25 | $10.25 | 46,100 | — | — |
| 1994-05-16 | $10.88 | $10.88 | 68,600 | — | — |
| 1994-05-13 | $11.00 | $11.00 | 69,100 | — | — |
| 1994-05-12 | $10.88 | $10.88 | 47,300 | — | — |
| 1994-05-11 | $10.13 | $10.13 | 71,600 | — | — |
| 1994-05-10 | $9.00 | $9.00 | 13,000 | — | — |
| 1994-05-09 | $8.75 | $8.75 | 22,500 | — | — |
| 1994-05-06 | $9.00 | $9.00 | 15,200 | — | — |
| 1994-05-05 | $9.00 | $9.00 | 13,900 | — | — |
| 1994-05-04 | $9.25 | $9.25 | 78,300 | — | — |
| 1994-05-03 | $9.13 | $9.13 | 35,200 | — | — |
| 1994-05-02 | $9.25 | $9.25 | 89,400 | — | — |
| 1994-04-29 | $9.50 | $9.50 | 39,000 | — | — |
| 1994-04-28 | $10.25 | $10.25 | 8,500 | — | — |
| 1994-04-26 | $10.13 | $10.13 | 8,200 | — | — |
| 1994-04-25 | $10.00 | $10.00 | 10,800 | — | — |
| 1994-04-22 | $10.50 | $10.50 | 900 | — | — |
| 1994-04-21 | $10.25 | $10.25 | 4,000 | — | — |
| 1994-04-20 | $10.50 | $10.50 | 2,000 | — | — |
| 1994-04-19 | $10.50 | $10.50 | 22,900 | — | — |
| 1994-04-18 | $10.25 | $10.25 | 600 | — | — |
| 1994-04-15 | $10.38 | $10.38 | 900 | — | — |
| 1994-04-14 | $10.38 | $10.38 | 10,700 | — | — |
| 1994-04-13 | $10.88 | $10.88 | 17,100 | — | — |
| 1994-04-12 | $11.38 | $11.38 | 33,300 | — | — |
| 1994-04-11 | $11.63 | $11.63 | 12,300 | — | — |
| 1994-04-08 | $11.88 | $11.88 | 86,000 | — | — |
| 1994-04-07 | $10.25 | $10.25 | 4,500 | — | — |
| 1994-04-06 | $10.25 | $10.25 | 3,500 | — | — |
| 1994-04-05 | $10.50 | $10.50 | 8,400 | — | — |
| 1994-04-04 | $10.38 | $10.38 | 19,700 | — | — |
| 1994-03-31 | $11.25 | $11.25 | 7,800 | — | — |
| 1994-03-30 | $11.00 | $11.00 | 13,800 | — | — |
| 1994-03-29 | $11.00 | $11.00 | 57,000 | — | — |
| 1994-03-28 | $11.75 | $11.75 | 57,800 | — | — |
| 1994-03-25 | $12.00 | $12.00 | 39,700 | — | — |
| 1994-03-24 | $11.88 | $11.88 | 62,500 | — | — |
| 1994-03-23 | $12.13 | $12.13 | 15,700 | — | — |
| 1994-03-22 | $12.13 | $12.13 | 8,300 | — | — |
| 1994-03-21 | $11.75 | $11.75 | 14,000 | — | — |
| 1994-03-18 | $12.25 | $12.25 | 15,300 | — | — |
| 1994-03-17 | $12.00 | $12.00 | 21,400 | — | — |
| 1994-03-16 | $12.00 | $12.00 | 12,600 | — | — |
| 1994-03-15 | $12.13 | $12.13 | 41,900 | — | — |
| 1994-03-14 | $12.13 | $12.13 | 23,300 | — | — |
| 1994-03-11 | $12.00 | $12.00 | 15,300 | — | — |
| 1994-03-10 | $11.75 | $11.75 | 9,300 | — | — |
| 1994-03-09 | $11.88 | $11.88 | 20,600 | — | — |
| 1994-03-08 | $12.00 | $12.00 | 8,500 | — | — |
| 1994-03-07 | $12.00 | $12.00 | 14,800 | — | — |
| 1994-03-04 | $11.75 | $11.75 | 54,200 | — | — |
| 1994-03-03 | $12.13 | $12.13 | 118,400 | — | — |
| 1994-03-02 | $10.63 | $10.63 | 36,500 | — | — |
| 1994-03-01 | $10.50 | $10.50 | 65,100 | — | — |
| 1994-02-28 | $10.00 | $10.00 | 21,700 | — | — |
| 1994-02-25 | $9.88 | $9.88 | 23,900 | — | — |
| 1994-02-24 | $10.13 | $10.13 | 25,400 | — | — |
| 1994-02-23 | $10.25 | $10.25 | 31,500 | — | — |
| 1994-02-22 | $10.38 | $10.38 | 3,600 | — | — |
| 1994-02-18 | $10.50 | $10.50 | 9,000 | — | — |
| 1994-02-17 | $10.63 | $10.63 | 18,500 | — | — |
| 1994-02-16 | $10.63 | $10.63 | 4,600 | — | — |
| 1994-02-15 | $10.50 | $10.50 | 24,700 | — | — |
| 1994-02-14 | $10.63 | $10.63 | 21,100 | — | — |
| 1994-02-11 | $11.13 | $11.13 | 2,200 | — | — |
| 1994-02-10 | $10.75 | $10.75 | 44,300 | — | — |
| 1994-02-09 | $11.00 | $11.00 | 6,900 | — | — |
| 1994-02-08 | $11.00 | $11.00 | 42,700 | — | — |
| 1994-02-07 | $10.50 | $10.50 | 46,100 | — | — |
| 1994-02-04 | $9.75 | $9.75 | 25,800 | — | — |
| 1994-02-03 | $10.38 | $10.38 | 16,300 | — | — |
| 1994-02-02 | $10.75 | $10.75 | 48,200 | — | — |
| 1994-02-01 | $10.25 | $10.25 | 34,700 | — | — |
| 1994-01-31 | $10.63 | $10.63 | 52,000 | — | — |
| 1994-01-28 | $11.38 | $11.38 | 26,100 | — | — |
| 1994-01-27 | $11.13 | $11.13 | 500 | — | — |
| 1994-01-26 | $11.13 | $11.13 | 8,200 | — | — |
| 1994-01-25 | $11.38 | $11.38 | 9,000 | — | — |
| 1994-01-24 | $11.13 | $11.13 | 6,600 | — | — |
| 1994-01-21 | $11.13 | $11.13 | 14,000 | — | — |
| 1994-01-20 | $11.25 | $11.25 | 56,700 | — | — |
| 1994-01-19 | $11.00 | $11.00 | 31,000 | — | — |
| 1994-01-18 | $11.25 | $11.25 | 14,200 | — | — |
| 1994-01-17 | $11.25 | $11.25 | 75,000 | — | — |
| 1994-01-14 | $11.25 | $11.25 | 28,400 | — | — |
| 1994-01-13 | $11.63 | $11.63 | 8,800 | — | — |
| 1994-01-12 | $11.63 | $11.63 | 30,800 | — | — |
| 1994-01-11 | $12.13 | $12.13 | 46,700 | — | — |
| 1994-01-10 | $12.50 | $12.50 | 20,100 | — | — |
| 1994-01-07 | $12.38 | $12.38 | 10,000 | — | — |
| 1994-01-06 | $12.50 | $12.50 | 39,600 | — | — |
| 1994-01-05 | $12.75 | $12.75 | 76,700 | — | — |
| 1994-01-04 | $12.25 | $12.25 | 36,400 | — | — |
| 1994-01-03 | $12.25 | $12.25 | 4,900 | — | — |