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
- 1980-10-01 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 | $9.89 | 517,950 | — | — |
| 1994-12-29 | $7.78 | $9.85 | 443,700 | — | — |
| 1994-12-28 | $7.78 | $9.85 | 469,350 | — | — |
| 1994-12-27 | $7.81 | $9.88 | 362,700 | — | — |
| 1994-12-23 | $7.78 | $9.85 | 460,350 | — | — |
| 1994-12-22 | $7.81 | $9.88 | 746,100 | — | — |
| 1994-12-21 | $7.86 | $9.95 | 513,450 | — | — |
| 1994-12-20 | $7.92 | $10.02 | 648,450 | — | — |
| 1994-12-19 | $7.97 | $10.09 | 367,650 | — | — |
| 1994-12-16 | $7.89 | $9.99 | 1,216,350 | — | — |
| 1994-12-15 | $7.72 | $9.78 | 924,750 | — | — |
| 1994-12-14 | $7.64 | $9.67 | 424,350 | — | — |
| 1994-12-13 | $7.58 | $9.60 | 992,250 | — | — |
| 1994-12-12 | $7.56 | $9.57 | 754,650 | — | — |
| 1994-12-09 | $7.58 | $9.60 | 1,237,500 | — | — |
| 1994-12-08 | $7.58 | $9.60 | 918,450 | — | — |
| 1994-12-07 | $7.69 | $9.74 | 446,400 | — | — |
| 1994-12-06 | $7.61 | $9.64 | 477,450 | — | — |
| 1994-12-05 | $7.64 | $9.67 | 452,700 | — | — |
| 1994-12-02 | $7.58 | $9.60 | 521,100 | — | — |
| 1994-12-01 | $7.42 | $9.39 | 729,450 | — | — |
| 1994-11-30 | $7.36 | $9.32 | 702,450 | — | — |
| 1994-11-29 | $7.25 | $9.18 | 831,150 | — | — |
| 1994-11-28 | $7.25 | $9.18 | 1,051,650 | — | — |
| 1994-11-25 | $7.28 | $9.21 | 327,150 | — | — |
| 1994-11-23 | $7.31 | $9.25 | 959,400 | — | — |
| 1994-11-22 | $7.42 | $9.39 | 375,300 | — | — |
| 1994-11-21 | $7.61 | $9.64 | 578,250 | — | — |
| 1994-11-18 | $7.69 | $9.74 | 2,614,050 | — | — |
| 1994-11-17 | $7.89 | $9.99 | 358,200 | — | — |
| 1994-11-16 | $7.92 | $10.02 | 1,179,000 | — | — |
| 1994-11-15 | $8.00 | $10.13 | 643,500 | — | — |
| 1994-11-14 | $8.08 | $10.23 | 684,450 | — | — |
| 1994-11-11 | $7.97 | $10.09 | 683,550 | — | — |
| 1994-11-10 | $8.17 | $10.34 | 323,550 | — | — |
| 1994-11-09 | $8.00 | $10.13 | 1,208,700 | — | — |
| 1994-11-08 | $8.19 | $10.37 | 473,850 | — | — |
| 1994-11-07 | $8.19 | $10.37 | 379,800 | — | — |
| 1994-11-04 | $8.19 | $10.37 | 812,250 | — | — |
| 1994-11-03 | $8.28 | $10.48 | 473,400 | — | — |
| 1994-11-02 | $8.06 | $10.20 | 415,800 | — | — |
| 1994-11-01 | $8.03 | $10.16 | 1,369,800 | — | — |
| 1994-10-31 | $8.19 | $10.37 | 1,104,300 | — | — |
| 1994-10-28 | $8.42 | $10.66 | 631,800 | — | — |
| 1994-10-27 | $8.36 | $10.59 | 439,200 | — | — |
| 1994-10-26 | $8.25 | $10.44 | 1,922,400 | — | — |
| 1994-10-25 | $8.28 | $10.48 | 1,830,600 | — | — |
| 1994-10-24 | $8.61 | $10.90 | 1,624,500 | — | — |
| 1994-10-21 | $9.25 | $11.71 | 259,650 | — | — |
| 1994-10-20 | $9.25 | $11.71 | 205,650 | — | — |
| 1994-10-19 | $9.31 | $11.78 | 601,650 | — | — |
| 1994-10-18 | $9.42 | $11.92 | 237,150 | — | — |
| 1994-10-17 | $9.47 | $11.99 | 384,750 | — | — |
| 1994-10-14 | $9.53 | $12.06 | 422,100 | — | — |
| 1994-10-13 | $9.50 | $12.03 | 247,050 | — | — |
| 1994-10-12 | $9.50 | $12.03 | 72,000 | — | — |
| 1994-10-11 | $9.50 | $12.03 | 316,350 | — | — |
| 1994-10-10 | $9.50 | $12.03 | 175,050 | — | — |
| 1994-10-07 | $9.50 | $12.03 | 526,500 | — | — |
| 1994-10-06 | $9.42 | $11.92 | 255,600 | — | — |
| 1994-10-05 | $9.56 | $12.10 | 479,250 | — | — |
| 1994-10-04 | $9.67 | $12.24 | 685,800 | — | — |
| 1994-10-03 | $9.67 | $12.24 | 787,500 | — | — |
| 1994-09-30 | $9.75 | $12.27 | 423,000 | — | — |
| 1994-09-29 | $9.75 | $12.27 | 867,150 | — | — |
| 1994-09-28 | $9.78 | $12.30 | 1,016,100 | — | — |
| 1994-09-27 | $9.47 | $11.92 | 1,812,600 | — | — |
| 1994-09-26 | $9.42 | $11.85 | 383,850 | — | — |
| 1994-09-23 | $9.47 | $11.92 | 867,150 | — | — |
| 1994-09-22 | $9.33 | $11.74 | 689,850 | — | — |
| 1994-09-21 | $9.33 | $11.74 | 585,900 | — | — |
| 1994-09-20 | $9.42 | $11.85 | 666,900 | — | — |
| 1994-09-19 | $9.50 | $11.95 | 1,341,000 | — | — |
| 1994-09-16 | $9.56 | $12.02 | 1,970,550 | — | — |
| 1994-09-15 | $9.39 | $11.81 | 902,250 | — | — |
| 1994-09-14 | $9.33 | $11.74 | 574,200 | — | — |
| 1994-09-13 | $9.19 | $11.57 | 224,100 | — | — |
| 1994-09-12 | $9.17 | $11.53 | 244,350 | — | — |
| 1994-09-09 | $9.14 | $11.50 | 350,100 | — | — |
| 1994-09-08 | $9.28 | $11.67 | 210,150 | — | — |
| 1994-09-07 | $9.28 | $11.67 | 325,800 | — | — |
| 1994-09-06 | $9.39 | $11.81 | 512,100 | — | — |
| 1994-09-02 | $9.28 | $11.67 | 236,700 | — | — |
| 1994-09-01 | $9.42 | $11.85 | 216,900 | — | — |
| 1994-08-31 | $9.47 | $11.92 | 322,650 | — | — |
| 1994-08-30 | $9.39 | $11.81 | 307,800 | — | — |
| 1994-08-29 | $9.47 | $11.92 | 394,200 | — | — |
| 1994-08-26 | $9.47 | $11.92 | 680,850 | — | — |
| 1994-08-25 | $9.19 | $11.57 | 221,850 | — | — |
| 1994-08-24 | $9.08 | $11.43 | 223,650 | — | — |
| 1994-08-23 | $9.06 | $11.39 | 293,850 | — | — |
| 1994-08-22 | $9.00 | $11.32 | 193,500 | — | — |
| 1994-08-19 | $9.03 | $11.36 | 1,166,400 | — | — |
| 1994-08-18 | $9.00 | $11.32 | 210,600 | — | — |
| 1994-08-17 | $9.00 | $11.32 | 190,350 | — | — |
| 1994-08-16 | $9.03 | $11.36 | 612,450 | — | — |
| 1994-08-15 | $9.00 | $11.32 | 167,400 | — | — |
| 1994-08-12 | $9.03 | $11.36 | 139,050 | — | — |
| 1994-08-11 | $9.00 | $11.32 | 279,000 | — | — |
| 1994-08-10 | $9.00 | $11.32 | 507,600 | — | — |
| 1994-08-09 | $8.97 | $11.29 | 344,700 | — | — |
| 1994-08-08 | $8.89 | $11.18 | 452,250 | — | — |
| 1994-08-05 | $8.89 | $11.18 | 479,700 | — | — |
| 1994-08-04 | $8.92 | $11.22 | 324,450 | — | — |
| 1994-08-03 | $8.83 | $11.11 | 336,600 | — | — |
| 1994-08-02 | $8.78 | $11.04 | 383,400 | — | — |
| 1994-08-01 | $8.72 | $10.97 | 414,900 | — | — |
| 1994-07-29 | $8.64 | $10.87 | 784,350 | — | — |
| 1994-07-28 | $8.56 | $10.76 | 434,250 | — | — |
| 1994-07-27 | $8.64 | $10.87 | 1,190,250 | — | — |
| 1994-07-26 | $8.64 | $10.87 | 393,750 | — | — |
| 1994-07-25 | $8.58 | $10.80 | 163,350 | — | — |
| 1994-07-22 | $8.53 | $10.73 | 754,650 | — | — |
| 1994-07-21 | $8.53 | $10.73 | 743,850 | — | — |
| 1994-07-20 | $8.53 | $10.73 | 455,850 | — | — |
| 1994-07-19 | $8.64 | $10.87 | 274,050 | — | — |
| 1994-07-18 | $8.64 | $10.87 | 171,450 | — | — |
| 1994-07-15 | $8.58 | $10.80 | 501,750 | — | — |
| 1994-07-14 | $8.58 | $10.80 | 327,150 | — | — |
| 1994-07-13 | $8.53 | $10.73 | 487,800 | — | — |
| 1994-07-12 | $8.56 | $10.76 | 221,400 | — | — |
| 1994-07-11 | $8.58 | $10.80 | 463,050 | — | — |
| 1994-07-08 | $8.61 | $10.83 | 537,300 | — | — |
| 1994-07-07 | $8.58 | $10.80 | 1,916,550 | — | — |
| 1994-07-06 | $8.61 | $10.83 | 1,092,150 | — | — |
| 1994-07-05 | $8.67 | $10.90 | 239,850 | — | — |
| 1994-07-01 | $8.69 | $10.94 | 233,550 | — | — |
| 1994-06-30 | $8.67 | $10.82 | 389,250 | — | — |
| 1994-06-29 | $8.75 | $10.93 | 332,100 | — | — |
| 1994-06-28 | $8.61 | $10.75 | 180,900 | — | — |
| 1994-06-27 | $8.67 | $10.82 | 221,400 | — | — |
| 1994-06-24 | $8.72 | $10.89 | 272,250 | — | — |
| 1994-06-23 | $8.86 | $11.07 | 340,650 | — | — |
| 1994-06-22 | $8.72 | $10.89 | 214,200 | — | — |
| 1994-06-21 | $8.72 | $10.89 | 708,300 | — | — |
| 1994-06-20 | $8.67 | $10.82 | 493,200 | — | — |
| 1994-06-17 | $8.92 | $11.14 | 635,850 | — | — |
| 1994-06-16 | $8.97 | $11.21 | 618,750 | — | — |
| 1994-06-15 | $9.08 | $11.34 | 401,850 | — | — |
| 1994-06-14 | $9.17 | $11.45 | 265,500 | — | — |
| 1994-06-13 | $9.22 | $11.52 | 380,250 | — | — |
| 1994-06-10 | $9.28 | $11.59 | 94,500 | — | — |
| 1994-06-09 | $9.28 | $11.59 | 117,900 | — | — |
| 1994-06-08 | $9.33 | $11.66 | 493,650 | — | — |
| 1994-06-07 | $9.33 | $11.66 | 692,550 | — | — |
| 1994-06-06 | $9.17 | $11.45 | 650,250 | — | — |
| 1994-06-03 | $9.33 | $11.66 | 657,000 | — | — |
| 1994-06-02 | $9.28 | $11.59 | 688,500 | — | — |
| 1994-06-01 | $9.33 | $11.66 | 1,187,100 | — | — |
| 1994-05-31 | $9.31 | $11.62 | 462,600 | — | — |
| 1994-05-27 | $9.22 | $11.52 | 275,850 | — | — |
| 1994-05-26 | $9.11 | $11.38 | 1,053,450 | — | — |
| 1994-05-25 | $8.86 | $11.07 | 401,850 | — | — |
| 1994-05-24 | $8.92 | $11.14 | 323,550 | — | — |
| 1994-05-23 | $8.94 | $11.17 | 468,450 | — | — |
| 1994-05-20 | $8.97 | $11.21 | 805,050 | — | — |
| 1994-05-19 | $8.75 | $10.93 | 326,700 | — | — |
| 1994-05-18 | $8.81 | $11.00 | 969,300 | — | — |
| 1994-05-17 | $8.83 | $11.03 | 642,150 | — | — |
| 1994-05-16 | $8.67 | $10.82 | 458,550 | — | — |
| 1994-05-13 | $8.69 | $10.86 | 274,950 | — | — |
| 1994-05-12 | $8.69 | $10.86 | 515,250 | — | — |
| 1994-05-11 | $8.58 | $10.72 | 426,150 | — | — |
| 1994-05-10 | $8.50 | $10.62 | 681,300 | — | — |
| 1994-05-09 | $8.56 | $10.69 | 416,700 | — | — |
| 1994-05-06 | $8.44 | $10.55 | 365,400 | — | — |
| 1994-05-05 | $8.47 | $10.58 | 516,150 | — | — |
| 1994-05-04 | $8.39 | $10.48 | 630,000 | — | — |
| 1994-05-03 | $8.39 | $10.48 | 324,450 | — | — |
| 1994-05-02 | $8.44 | $10.55 | 292,500 | — | — |
| 1994-04-29 | $8.31 | $10.37 | 639,900 | — | — |
| 1994-04-28 | $8.31 | $10.37 | 754,200 | — | — |
| 1994-04-26 | $8.36 | $10.44 | 301,500 | — | — |
| 1994-04-25 | $8.67 | $10.82 | 1,977,300 | — | — |
| 1994-04-22 | $8.69 | $10.86 | 764,550 | — | — |
| 1994-04-21 | $8.64 | $10.79 | 828,450 | — | — |
| 1994-04-20 | $8.42 | $10.51 | 699,750 | — | — |
| 1994-04-19 | $8.33 | $10.41 | 510,750 | — | — |
| 1994-04-18 | $8.25 | $10.30 | 634,050 | — | — |
| 1994-04-15 | $8.50 | $10.62 | 391,950 | — | — |
| 1994-04-14 | $8.61 | $10.75 | 779,850 | — | — |
| 1994-04-13 | $8.72 | $10.89 | 796,050 | — | — |
| 1994-04-12 | $8.50 | $10.62 | 580,500 | — | — |
| 1994-04-11 | $8.56 | $10.69 | 872,550 | — | — |
| 1994-04-08 | $8.50 | $10.62 | 811,350 | — | — |
| 1994-04-07 | $8.58 | $10.72 | 831,150 | — | — |
| 1994-04-06 | $8.61 | $10.75 | 1,320,750 | — | — |
| 1994-04-05 | $8.61 | $10.75 | 784,350 | — | — |
| 1994-04-04 | $8.61 | $10.75 | 594,900 | — | — |
| 1994-03-31 | $8.94 | $11.09 | 815,400 | — | — |
| 1994-03-30 | $9.06 | $11.23 | 410,400 | — | — |
| 1994-03-29 | $9.25 | $11.47 | 452,700 | — | — |
| 1994-03-28 | $9.22 | $11.44 | 298,350 | — | — |
| 1994-03-25 | $9.11 | $11.30 | 659,250 | — | — |
| 1994-03-24 | $9.31 | $11.54 | 283,950 | — | — |
| 1994-03-23 | $9.44 | $11.71 | 348,300 | — | — |
| 1994-03-22 | $9.56 | $11.85 | 412,200 | — | — |
| 1994-03-21 | $9.50 | $11.78 | 320,400 | — | — |
| 1994-03-18 | $9.56 | $11.85 | 1,100,250 | — | — |
| 1994-03-17 | $9.53 | $11.82 | 497,250 | — | — |
| 1994-03-16 | $9.44 | $11.71 | 350,550 | — | — |
| 1994-03-15 | $9.31 | $11.54 | 381,600 | — | — |
| 1994-03-14 | $9.31 | $11.54 | 369,450 | — | — |
| 1994-03-11 | $9.31 | $11.54 | 329,850 | — | — |
| 1994-03-10 | $9.39 | $11.64 | 345,150 | — | — |
| 1994-03-09 | $9.42 | $11.68 | 422,550 | — | — |
| 1994-03-08 | $9.44 | $11.71 | 552,150 | — | — |
| 1994-03-07 | $9.39 | $11.64 | 201,150 | — | — |
| 1994-03-04 | $9.44 | $11.71 | 1,152,450 | — | — |
| 1994-03-03 | $9.39 | $11.64 | 449,550 | — | — |
| 1994-03-02 | $9.50 | $11.78 | 1,095,750 | — | — |
| 1994-03-01 | $9.61 | $11.92 | 534,150 | — | — |
| 1994-02-28 | $9.56 | $11.85 | 599,400 | — | — |
| 1994-02-25 | $9.56 | $11.85 | 522,900 | — | — |
| 1994-02-24 | $9.56 | $11.85 | 571,050 | — | — |
| 1994-02-23 | $9.81 | $12.16 | 483,300 | — | — |
| 1994-02-22 | $9.94 | $12.33 | 462,600 | — | — |
| 1994-02-18 | $9.94 | $12.33 | 1,177,650 | — | — |
| 1994-02-17 | $10.25 | $12.71 | 693,900 | — | — |
| 1994-02-16 | $10.17 | $12.61 | 525,600 | — | — |
| 1994-02-15 | $10.22 | $12.68 | 648,450 | — | — |
| 1994-02-14 | $10.22 | $12.68 | 625,050 | — | — |
| 1994-02-11 | $10.19 | $12.64 | 972,450 | — | — |
| 1994-02-10 | $10.31 | $12.78 | 1,066,050 | — | — |
| 1994-02-09 | $10.44 | $12.95 | 1,001,250 | — | — |
| 1994-02-08 | $10.39 | $12.88 | 990,000 | — | — |
| 1994-02-07 | $10.61 | $13.16 | 673,650 | — | — |
| 1994-02-04 | $10.83 | $13.44 | 1,206,900 | — | — |
| 1994-02-03 | $10.61 | $13.16 | 1,042,650 | — | — |
| 1994-02-02 | $10.44 | $12.95 | 276,750 | — | — |
| 1994-02-01 | $10.53 | $13.06 | 310,050 | — | — |
| 1994-01-31 | $10.58 | $13.13 | 536,400 | — | — |
| 1994-01-28 | $10.50 | $13.02 | 311,400 | — | — |
| 1994-01-27 | $10.44 | $12.95 | 359,100 | — | — |
| 1994-01-26 | $10.42 | $12.92 | 640,800 | — | — |
| 1994-01-25 | $10.61 | $13.16 | 1,263,150 | — | — |
| 1994-01-24 | $9.94 | $12.33 | 860,400 | — | — |
| 1994-01-21 | $10.22 | $12.68 | 1,151,550 | — | — |
| 1994-01-20 | $10.33 | $12.82 | 367,650 | — | — |
| 1994-01-19 | $10.14 | $12.57 | 369,450 | — | — |
| 1994-01-18 | $10.08 | $12.51 | 315,900 | — | — |
| 1994-01-17 | $10.03 | $12.44 | 883,350 | — | — |
| 1994-01-14 | $10.08 | $12.51 | 323,100 | — | — |
| 1994-01-13 | $10.03 | $12.44 | 498,150 | — | — |
| 1994-01-12 | $10.19 | $12.64 | 347,400 | — | — |
| 1994-01-11 | $10.11 | $12.54 | 711,900 | — | — |
| 1994-01-10 | $10.11 | $12.54 | 640,350 | — | — |
| 1994-01-07 | $10.06 | $12.47 | 739,350 | — | — |
| 1994-01-06 | $10.06 | $12.47 | 722,250 | — | — |
| 1994-01-05 | $9.97 | $12.37 | 349,200 | — | — |
| 1994-01-04 | $10.11 | $12.54 | 886,500 | — | — |
| 1994-01-03 | $10.00 | $12.40 | 372,600 | — | — |