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
- 1991-06-04 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 | $8.70 | $9.34 | 13,455 | — | — |
| 1994-12-29 | $8.33 | $8.95 | 0 | — | — |
| 1994-12-28 | $8.33 | $8.95 | 1,725 | — | — |
| 1994-12-27 | $8.33 | $8.95 | 0 | — | — |
| 1994-12-23 | $8.33 | $8.95 | 14,145 | — | — |
| 1994-12-22 | $8.41 | $9.03 | 31,740 | — | — |
| 1994-12-21 | $8.51 | $9.15 | 5,865 | — | — |
| 1994-12-20 | $8.33 | $8.95 | 1,035 | — | — |
| 1994-12-19 | $8.55 | $9.19 | 13,800 | — | — |
| 1994-12-16 | $8.44 | $9.07 | 4,830 | — | — |
| 1994-12-15 | $8.62 | $9.27 | 2,070 | — | — |
| 1994-12-14 | $8.62 | $9.27 | 7,590 | — | — |
| 1994-12-13 | $8.48 | $9.11 | 175,950 | — | — |
| 1994-12-12 | $8.62 | $9.27 | 1,035 | — | — |
| 1994-12-09 | $8.33 | $8.95 | 345 | — | — |
| 1994-12-08 | $8.62 | $9.27 | 1,380 | — | — |
| 1994-12-07 | $8.48 | $9.11 | 22,425 | — | — |
| 1994-12-06 | $8.42 | $9.05 | 30,360 | — | — |
| 1994-12-05 | $8.33 | $8.95 | 0 | — | — |
| 1994-12-02 | $8.33 | $8.95 | 1,035 | — | — |
| 1994-12-01 | $8.41 | $9.03 | 0 | — | — |
| 1994-11-30 | $8.41 | $9.03 | 0 | — | — |
| 1994-11-29 | $8.41 | $9.03 | 0 | — | — |
| 1994-11-28 | $8.41 | $8.96 | 0 | — | — |
| 1994-11-25 | $8.41 | $8.96 | 3,105 | — | — |
| 1994-11-23 | $8.41 | $8.96 | 14,145 | — | — |
| 1994-11-22 | $8.55 | $9.11 | 690 | — | — |
| 1994-11-21 | $8.37 | $8.92 | 31,395 | — | — |
| 1994-11-18 | $8.48 | $9.04 | 21,735 | — | — |
| 1994-11-17 | $8.41 | $8.96 | 16,905 | — | — |
| 1994-11-16 | $8.44 | $9.00 | 2,070 | — | — |
| 1994-11-15 | $8.62 | $9.19 | 1,035 | — | — |
| 1994-11-14 | $8.62 | $9.19 | 8,280 | — | — |
| 1994-11-11 | $8.41 | $8.96 | 345 | — | — |
| 1994-11-10 | $8.41 | $8.96 | 1,035 | — | — |
| 1994-11-09 | $8.62 | $9.19 | 81,765 | — | — |
| 1994-11-08 | $8.51 | $9.08 | 6,555 | — | — |
| 1994-11-07 | $8.41 | $8.96 | 5,520 | — | — |
| 1994-11-04 | $8.48 | $9.04 | 23,460 | — | — |
| 1994-11-03 | $8.33 | $8.88 | 5,175 | — | — |
| 1994-11-02 | $8.41 | $8.96 | 9,315 | — | — |
| 1994-11-01 | $8.48 | $9.04 | 1,035 | — | — |
| 1994-10-31 | $8.26 | $8.81 | 5,520 | — | — |
| 1994-10-28 | $8.26 | $8.81 | 3,795 | — | — |
| 1994-10-27 | $8.41 | $8.96 | 2,070 | — | — |
| 1994-10-26 | $8.41 | $8.96 | 8,280 | — | — |
| 1994-10-25 | $8.62 | $9.19 | 3,105 | — | — |
| 1994-10-24 | $8.41 | $8.96 | 0 | — | — |
| 1994-10-21 | $8.41 | $8.96 | 3,105 | — | — |
| 1994-10-20 | $8.41 | $8.96 | 2,070 | — | — |
| 1994-10-19 | $8.41 | $8.96 | 345 | — | — |
| 1994-10-18 | $8.41 | $8.96 | 1,035 | — | — |
| 1994-10-17 | $8.51 | $9.08 | 7,590 | — | — |
| 1994-10-14 | $8.41 | $8.96 | 1,035 | — | — |
| 1994-10-13 | $8.41 | $8.96 | 0 | — | — |
| 1994-10-12 | $8.41 | $8.96 | 4,485 | — | — |
| 1994-10-11 | $8.70 | $9.27 | 345 | — | — |
| 1994-10-10 | $8.33 | $8.88 | 2,415 | — | — |
| 1994-10-07 | $8.33 | $8.88 | 345 | — | — |
| 1994-10-06 | $8.55 | $9.11 | 13,800 | — | — |
| 1994-10-05 | $8.33 | $8.88 | 3,450 | — | — |
| 1994-10-04 | $8.55 | $9.11 | 0 | — | — |
| 1994-10-03 | $8.55 | $9.11 | 34,845 | — | — |
| 1994-09-30 | $8.70 | $9.27 | 690 | — | — |
| 1994-09-29 | $8.70 | $9.27 | 7,245 | — | — |
| 1994-09-28 | $8.55 | $9.11 | 13,110 | — | — |
| 1994-09-27 | $8.44 | $9.00 | 6,210 | — | — |
| 1994-09-26 | $8.48 | $9.04 | 7,935 | — | — |
| 1994-09-23 | $8.26 | $8.81 | 7,245 | — | — |
| 1994-09-22 | $8.26 | $8.81 | 3,450 | — | — |
| 1994-09-21 | $8.26 | $8.81 | 345 | — | — |
| 1994-09-20 | $8.26 | $8.81 | 690 | — | — |
| 1994-09-19 | $8.62 | $9.19 | 2,415 | — | — |
| 1994-09-16 | $8.26 | $8.81 | 36,225 | — | — |
| 1994-09-15 | $8.62 | $9.19 | 0 | — | — |
| 1994-09-14 | $8.62 | $9.19 | 2,760 | — | — |
| 1994-09-13 | $8.62 | $9.19 | 345 | — | — |
| 1994-09-12 | $8.19 | $8.73 | 690 | — | — |
| 1994-09-09 | $8.19 | $8.73 | 690 | — | — |
| 1994-09-08 | $8.26 | $8.81 | 1,035 | — | — |
| 1994-09-07 | $8.19 | $8.73 | 690 | — | — |
| 1994-09-06 | $8.62 | $9.19 | 0 | — | — |
| 1994-09-02 | $8.62 | $9.19 | 0 | — | — |
| 1994-09-01 | $8.62 | $9.19 | 3,450 | — | — |
| 1994-08-31 | $8.62 | $9.19 | 17,595 | — | — |
| 1994-08-30 | $8.41 | $8.96 | 1,725 | — | — |
| 1994-08-29 | $8.48 | $8.97 | 0 | — | — |
| 1994-08-26 | $8.48 | $8.97 | 7,935 | — | — |
| 1994-08-25 | $8.22 | $8.70 | 1,380 | — | — |
| 1994-08-24 | $8.19 | $8.66 | 345 | — | — |
| 1994-08-23 | $8.55 | $9.04 | 0 | — | — |
| 1994-08-22 | $8.55 | $9.04 | 0 | — | — |
| 1994-08-19 | $8.55 | $9.04 | 2,415 | — | — |
| 1994-08-18 | $8.55 | $9.04 | 1,725 | — | — |
| 1994-08-17 | $8.55 | $9.04 | 4,140 | — | — |
| 1994-08-16 | $8.19 | $8.66 | 6,210 | — | — |
| 1994-08-15 | $8.55 | $9.04 | 7,590 | — | — |
| 1994-08-12 | $8.22 | $8.70 | 1,725 | — | — |
| 1994-08-11 | $8.19 | $8.66 | 690 | — | — |
| 1994-08-10 | $8.22 | $8.70 | 21,045 | — | — |
| 1994-08-09 | $8.55 | $9.04 | 4,140 | — | — |
| 1994-08-08 | $8.19 | $8.66 | 345 | — | — |
| 1994-08-05 | $8.33 | $8.81 | 0 | — | — |
| 1994-08-04 | $8.33 | $8.81 | 0 | — | — |
| 1994-08-03 | $8.33 | $8.81 | 467,820 | — | — |
| 1994-08-02 | $8.19 | $8.66 | 1,380 | — | — |
| 1994-08-01 | $8.51 | $9.00 | 0 | — | — |
| 1994-07-29 | $8.51 | $9.00 | 6,900 | — | — |
| 1994-07-28 | $8.19 | $8.66 | 538,200 | — | — |
| 1994-07-27 | $8.33 | $8.81 | 4,485 | — | — |
| 1994-07-26 | $8.19 | $8.66 | 4,830 | — | — |
| 1994-07-25 | $8.19 | $8.66 | 2,070 | — | — |
| 1994-07-22 | $8.19 | $8.66 | 2,070 | — | — |
| 1994-07-21 | $8.55 | $9.04 | 0 | — | — |
| 1994-07-20 | $8.55 | $9.04 | 0 | — | — |
| 1994-07-19 | $8.55 | $9.04 | 1,380 | — | — |
| 1994-07-18 | $8.19 | $8.66 | 0 | — | — |
| 1994-07-15 | $8.19 | $8.66 | 0 | — | — |
| 1994-07-14 | $8.19 | $8.66 | 3,450 | — | — |
| 1994-07-13 | $8.26 | $8.74 | 690 | — | — |
| 1994-07-12 | $8.26 | $8.74 | 3,105 | — | — |
| 1994-07-11 | $8.55 | $9.04 | 5,175 | — | — |
| 1994-07-08 | $8.12 | $8.58 | 5,520 | — | — |
| 1994-07-07 | $8.12 | $8.58 | 64,515 | — | — |
| 1994-07-06 | $8.21 | $8.68 | 13,110 | — | — |
| 1994-07-05 | $8.12 | $8.58 | 6,210 | — | — |
| 1994-07-01 | $8.26 | $8.74 | 98,325 | — | — |
| 1994-06-30 | $8.12 | $8.58 | 21,735 | — | — |
| 1994-06-29 | $8.12 | $8.58 | 11,385 | — | — |
| 1994-06-28 | $8.12 | $8.58 | 1,380 | — | — |
| 1994-06-27 | $8.26 | $8.74 | 5,175 | — | — |
| 1994-06-24 | $8.26 | $8.74 | 5,175 | — | — |
| 1994-06-23 | $8.12 | $8.58 | 1,380 | — | — |
| 1994-06-22 | $8.24 | $8.71 | 36,225 | — | — |
| 1994-06-21 | $8.26 | $8.74 | 13,800 | — | — |
| 1994-06-20 | $8.26 | $8.74 | 6,555 | — | — |
| 1994-06-17 | $8.48 | $8.97 | 1,380 | — | — |
| 1994-06-16 | $8.30 | $8.77 | 1,725 | — | — |
| 1994-06-15 | $8.41 | $8.89 | 15,525 | — | — |
| 1994-06-14 | $8.41 | $8.89 | 2,415 | — | — |
| 1994-06-13 | $8.26 | $8.74 | 57,960 | — | — |
| 1994-06-10 | $8.12 | $8.58 | 690 | — | — |
| 1994-06-09 | $8.41 | $8.89 | 345 | — | — |
| 1994-06-08 | $8.41 | $8.89 | 345 | — | — |
| 1994-06-07 | $8.12 | $8.58 | 0 | — | — |
| 1994-06-06 | $8.12 | $8.58 | 345 | — | — |
| 1994-06-03 | $8.41 | $8.89 | 0 | — | — |
| 1994-06-02 | $8.41 | $8.89 | 13,800 | — | — |
| 1994-06-01 | $8.12 | $8.58 | 0 | — | — |
| 1994-05-31 | $8.12 | $8.58 | 0 | — | — |
| 1994-05-27 | $8.12 | $8.51 | 17,250 | — | — |
| 1994-05-26 | $8.04 | $8.44 | 3,795 | — | — |
| 1994-05-25 | $7.68 | $8.06 | 64,515 | — | — |
| 1994-05-24 | $7.68 | $8.06 | 690 | — | — |
| 1994-05-23 | $7.64 | $8.02 | 1,725 | — | — |
| 1994-05-20 | $7.68 | $8.06 | 62,790 | — | — |
| 1994-05-19 | $7.61 | $7.98 | 122,820 | — | — |
| 1994-05-18 | $7.68 | $8.06 | 14,145 | — | — |
| 1994-05-17 | $8.04 | $8.44 | 16,215 | — | — |
| 1994-05-16 | $8.04 | $8.44 | 0 | — | — |
| 1994-05-13 | $8.04 | $8.44 | 49,335 | — | — |
| 1994-05-12 | $7.90 | $8.28 | 0 | — | — |
| 1994-05-11 | $7.90 | $8.28 | 690 | — | — |
| 1994-05-10 | $7.86 | $8.25 | 16,215 | — | — |
| 1994-05-09 | $8.04 | $8.44 | 0 | — | — |
| 1994-05-06 | $8.04 | $8.44 | 345 | — | — |
| 1994-05-05 | $7.75 | $8.13 | 5,175 | — | — |
| 1994-05-04 | $8.04 | $8.44 | 23,115 | — | — |
| 1994-05-03 | $7.75 | $8.13 | 23,805 | — | — |
| 1994-05-02 | $7.90 | $8.28 | 3,795 | — | — |
| 1994-04-29 | $8.04 | $8.44 | 2,415 | — | — |
| 1994-04-28 | $8.01 | $8.40 | 0 | — | — |
| 1994-04-26 | $8.01 | $8.40 | 13,800 | — | — |
| 1994-04-25 | $7.79 | $8.17 | 32,430 | — | — |
| 1994-04-22 | $7.75 | $8.13 | 690 | — | — |
| 1994-04-21 | $7.75 | $8.13 | 4,485 | — | — |
| 1994-04-20 | $7.83 | $8.21 | 3,795 | — | — |
| 1994-04-19 | $7.83 | $8.21 | 1,725 | — | — |
| 1994-04-18 | $8.12 | $8.51 | 22,080 | — | — |
| 1994-04-15 | $7.83 | $8.21 | 5,865 | — | — |
| 1994-04-14 | $8.19 | $8.59 | 15,525 | — | — |
| 1994-04-13 | $8.12 | $8.51 | 5,175 | — | — |
| 1994-04-12 | $8.55 | $8.97 | 345 | — | — |
| 1994-04-11 | $8.26 | $8.66 | 0 | — | — |
| 1994-04-08 | $8.26 | $8.66 | 27,600 | — | — |
| 1994-04-07 | $8.62 | $9.04 | 0 | — | — |
| 1994-04-06 | $8.62 | $9.04 | 345 | — | — |
| 1994-04-05 | $8.44 | $8.85 | 39,330 | — | — |
| 1994-04-04 | $8.33 | $8.74 | 26,565 | — | — |
| 1994-03-31 | $8.48 | $8.89 | 51,405 | — | — |
| 1994-03-30 | $8.70 | $9.12 | 345 | — | — |
| 1994-03-29 | $8.70 | $9.12 | 0 | — | — |
| 1994-03-28 | $8.70 | $9.12 | 0 | — | — |
| 1994-03-25 | $8.70 | $9.12 | 5,865 | — | — |
| 1994-03-24 | $8.70 | $9.12 | 23,805 | — | — |
| 1994-03-23 | $8.70 | $9.12 | 0 | — | — |
| 1994-03-22 | $8.70 | $9.12 | 0 | — | — |
| 1994-03-21 | $8.70 | $9.12 | 690 | — | — |
| 1994-03-18 | $8.70 | $9.12 | 2,760 | — | — |
| 1994-03-17 | $8.41 | $8.82 | 4,140 | — | — |
| 1994-03-16 | $8.70 | $9.12 | 3,105 | — | — |
| 1994-03-15 | $8.41 | $8.82 | 1,380 | — | — |
| 1994-03-14 | $8.62 | $9.04 | 40,020 | — | — |
| 1994-03-11 | $8.33 | $8.74 | 2,070 | — | — |
| 1994-03-10 | $8.70 | $9.12 | 5,865 | — | — |
| 1994-03-09 | $8.70 | $9.12 | 690 | — | — |
| 1994-03-08 | $8.33 | $8.74 | 12,765 | — | — |
| 1994-03-07 | $8.33 | $8.74 | 30,360 | — | — |
| 1994-03-04 | $8.70 | $9.12 | 4,485 | — | — |
| 1994-03-03 | $8.62 | $9.04 | 34,500 | — | — |
| 1994-03-02 | $8.70 | $9.12 | 0 | — | — |
| 1994-03-01 | $8.70 | $9.12 | 3,795 | — | — |
| 1994-02-28 | $8.70 | $9.12 | 690 | — | — |
| 1994-02-25 | $8.70 | $9.12 | 87,630 | — | — |
| 1994-02-24 | $8.70 | $9.12 | 4,830 | — | — |
| 1994-02-23 | $8.33 | $8.74 | 2,070 | — | — |
| 1994-02-22 | $8.66 | $9.08 | 345 | — | — |
| 1994-02-18 | $8.48 | $8.89 | 1,380 | — | — |
| 1994-02-17 | $8.62 | $9.04 | 3,450 | — | — |
| 1994-02-16 | $8.55 | $8.97 | 0 | — | — |
| 1994-02-15 | $8.55 | $8.97 | 27,600 | — | — |
| 1994-02-14 | $8.62 | $9.04 | 690 | — | — |
| 1994-02-11 | $8.26 | $8.66 | 35,880 | — | — |
| 1994-02-10 | $8.62 | $9.04 | 1,035 | — | — |
| 1994-02-09 | $8.33 | $8.74 | 4,140 | — | — |
| 1994-02-08 | $8.62 | $9.04 | 10,005 | — | — |
| 1994-02-07 | $8.62 | $9.04 | 15,525 | — | — |
| 1994-02-04 | $8.33 | $8.74 | 79,695 | — | — |
| 1994-02-03 | $8.33 | $8.74 | 12,075 | — | — |
| 1994-02-02 | $8.62 | $9.04 | 25,530 | — | — |
| 1994-02-01 | $9.06 | $9.50 | 30,705 | — | — |
| 1994-01-31 | $8.99 | $9.42 | 5,175 | — | — |
| 1994-01-28 | $8.99 | $9.42 | 37,605 | — | — |
| 1994-01-27 | $9.13 | $9.58 | 68,310 | — | — |
| 1994-01-26 | $8.99 | $9.42 | 60,030 | — | — |
| 1994-01-25 | $8.99 | $9.42 | 273,585 | — | — |
| 1994-01-24 | $9.35 | $9.80 | 1,035 | — | — |
| 1994-01-21 | $9.57 | $10.03 | 17,595 | — | — |
| 1994-01-20 | $9.28 | $9.73 | 1,035 | — | — |
| 1994-01-19 | $9.20 | $9.65 | 0 | — | — |
| 1994-01-18 | $9.20 | $9.65 | 25,530 | — | — |
| 1994-01-17 | $9.20 | $9.65 | 0 | — | — |
| 1994-01-14 | $9.20 | $9.65 | 5,865 | — | — |
| 1994-01-13 | $9.57 | $10.03 | 10,695 | — | — |
| 1994-01-12 | $9.20 | $9.65 | 345 | — | — |
| 1994-01-11 | $9.20 | $9.65 | 13,110 | — | — |
| 1994-01-10 | $9.28 | $9.73 | 345 | — | — |
| 1994-01-07 | $9.20 | $9.65 | 345 | — | — |
| 1994-01-06 | $9.20 | $9.65 | 0 | — | — |
| 1994-01-05 | $9.20 | $9.65 | 1,380 | — | — |
| 1994-01-04 | $9.20 | $9.65 | 690 | — | — |
| 1994-01-03 | $9.57 | $10.03 | 1,877,490 | — | — |