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
- 1992-03-31 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 | $10.33 | $10.33 | 28,500 | — | — |
| 1994-12-29 | $10.33 | $10.33 | 14,100 | — | — |
| 1994-12-28 | $10.08 | $10.08 | 88,050 | — | — |
| 1994-12-27 | $10.00 | $10.00 | 36,600 | — | — |
| 1994-12-23 | $10.00 | $10.00 | 19,500 | — | — |
| 1994-12-22 | $10.00 | $10.00 | 117,300 | — | — |
| 1994-12-21 | $9.67 | $9.67 | 40,500 | — | — |
| 1994-12-20 | $9.67 | $9.67 | 24,450 | — | — |
| 1994-12-19 | $9.83 | $9.83 | 58,200 | — | — |
| 1994-12-16 | $9.50 | $9.50 | 90,300 | — | — |
| 1994-12-15 | $9.67 | $9.67 | 120,000 | — | — |
| 1994-12-14 | $9.33 | $9.33 | 29,400 | — | — |
| 1994-12-13 | $9.17 | $9.17 | 56,400 | — | — |
| 1994-12-12 | $9.00 | $9.00 | 28,800 | — | — |
| 1994-12-09 | $9.33 | $9.33 | 23,400 | — | — |
| 1994-12-08 | $9.33 | $9.33 | 22,800 | — | — |
| 1994-12-07 | $9.17 | $9.17 | 19,650 | — | — |
| 1994-12-06 | $9.50 | $9.50 | 28,950 | — | — |
| 1994-12-05 | $9.50 | $9.50 | 23,400 | — | — |
| 1994-12-02 | $9.17 | $9.17 | 30,000 | — | — |
| 1994-12-01 | $9.50 | $9.50 | 64,650 | — | — |
| 1994-11-30 | $9.50 | $9.50 | 41,850 | — | — |
| 1994-11-29 | $9.67 | $9.67 | 58,350 | — | — |
| 1994-11-28 | $9.67 | $9.67 | 64,950 | — | — |
| 1994-11-25 | $9.83 | $9.83 | 12,000 | — | — |
| 1994-11-23 | $9.50 | $9.50 | 83,850 | — | — |
| 1994-11-22 | $10.00 | $10.00 | 82,050 | — | — |
| 1994-11-21 | $9.67 | $9.67 | 229,500 | — | — |
| 1994-11-18 | $9.75 | $9.75 | 128,550 | — | — |
| 1994-11-17 | $10.00 | $10.00 | 237,000 | — | — |
| 1994-11-16 | $8.75 | $8.75 | 127,800 | — | — |
| 1994-11-15 | $8.33 | $8.33 | 73,350 | — | — |
| 1994-11-14 | $8.17 | $8.17 | 23,700 | — | — |
| 1994-11-11 | $8.33 | $8.33 | 48,300 | — | — |
| 1994-11-10 | $8.33 | $8.33 | 35,850 | — | — |
| 1994-11-09 | $8.17 | $8.17 | 30,750 | — | — |
| 1994-11-08 | $8.33 | $8.33 | 25,800 | — | — |
| 1994-11-07 | $8.33 | $8.33 | 21,150 | — | — |
| 1994-11-04 | $8.50 | $8.50 | 18,750 | — | — |
| 1994-11-03 | $8.42 | $8.42 | 51,750 | — | — |
| 1994-11-02 | $8.42 | $8.42 | 26,850 | — | — |
| 1994-11-01 | $8.67 | $8.67 | 63,750 | — | — |
| 1994-10-31 | $8.67 | $8.67 | 115,050 | — | — |
| 1994-10-28 | $8.67 | $8.67 | 52,950 | — | — |
| 1994-10-27 | $8.50 | $8.50 | 47,850 | — | — |
| 1994-10-26 | $8.83 | $8.83 | 39,300 | — | — |
| 1994-10-25 | $8.33 | $8.33 | 26,700 | — | — |
| 1994-10-24 | $8.50 | $8.50 | 110,400 | — | — |
| 1994-10-21 | $8.17 | $8.17 | 34,200 | — | — |
| 1994-10-20 | $8.17 | $8.17 | 237,150 | — | — |
| 1994-10-19 | $8.33 | $8.33 | 342,450 | — | — |
| 1994-10-18 | $7.50 | $7.50 | 104,250 | — | — |
| 1994-10-17 | $6.67 | $6.67 | 88,500 | — | — |
| 1994-10-14 | $7.08 | $7.08 | 45,450 | — | — |
| 1994-10-13 | $7.50 | $7.50 | 31,050 | — | — |
| 1994-10-12 | $7.42 | $7.42 | 55,800 | — | — |
| 1994-10-11 | $7.33 | $7.33 | 30,750 | — | — |
| 1994-10-10 | $7.50 | $7.50 | 8,250 | — | — |
| 1994-10-07 | $7.33 | $7.33 | 21,750 | — | — |
| 1994-10-06 | $7.33 | $7.33 | 13,950 | — | — |
| 1994-10-05 | $7.50 | $7.50 | 43,050 | — | — |
| 1994-10-04 | $7.33 | $7.33 | 104,850 | — | — |
| 1994-10-03 | $7.67 | $7.67 | 29,250 | — | — |
| 1994-09-30 | $7.50 | $7.50 | 70,950 | — | — |
| 1994-09-29 | $7.67 | $7.67 | 96,600 | — | — |
| 1994-09-28 | $7.50 | $7.50 | 29,250 | — | — |
| 1994-09-27 | $7.33 | $7.33 | 8,400 | — | — |
| 1994-09-26 | $7.50 | $7.50 | 24,600 | — | — |
| 1994-09-23 | $7.67 | $7.67 | 18,450 | — | — |
| 1994-09-22 | $7.33 | $7.33 | 19,350 | — | — |
| 1994-09-21 | $7.33 | $7.33 | 38,850 | — | — |
| 1994-09-20 | $7.50 | $7.50 | 12,150 | — | — |
| 1994-09-19 | $7.50 | $7.50 | 21,000 | — | — |
| 1994-09-16 | $7.42 | $7.42 | 15,900 | — | — |
| 1994-09-15 | $7.42 | $7.42 | 49,500 | — | — |
| 1994-09-14 | $7.50 | $7.50 | 167,250 | — | — |
| 1994-09-13 | $7.00 | $7.00 | 50,550 | — | — |
| 1994-09-12 | $7.17 | $7.17 | 15,750 | — | — |
| 1994-09-09 | $7.33 | $7.33 | 4,800 | — | — |
| 1994-09-08 | $6.83 | $6.83 | 16,800 | — | — |
| 1994-09-07 | $7.33 | $7.33 | 10,950 | — | — |
| 1994-09-06 | $7.13 | $7.13 | 13,650 | — | — |
| 1994-09-02 | $7.17 | $7.17 | 37,500 | — | — |
| 1994-09-01 | $7.00 | $7.00 | 16,500 | — | — |
| 1994-08-31 | $7.33 | $7.33 | 44,550 | — | — |
| 1994-08-30 | $7.33 | $7.33 | 44,100 | — | — |
| 1994-08-29 | $7.33 | $7.33 | 45,150 | — | — |
| 1994-08-26 | $7.17 | $7.17 | 37,500 | — | — |
| 1994-08-25 | $7.00 | $7.00 | 5,250 | — | — |
| 1994-08-24 | $7.00 | $7.00 | 31,200 | — | — |
| 1994-08-23 | $7.17 | $7.17 | 11,850 | — | — |
| 1994-08-22 | $7.00 | $7.00 | 33,750 | — | — |
| 1994-08-19 | $7.00 | $7.00 | 21,150 | — | — |
| 1994-08-18 | $7.33 | $7.33 | 49,200 | — | — |
| 1994-08-17 | $7.08 | $7.08 | 85,800 | — | — |
| 1994-08-16 | $7.00 | $7.00 | 104,850 | — | — |
| 1994-08-15 | $7.67 | $7.67 | 23,550 | — | — |
| 1994-08-12 | $7.33 | $7.33 | 17,550 | — | — |
| 1994-08-11 | $7.33 | $7.33 | 21,300 | — | — |
| 1994-08-10 | $7.33 | $7.33 | 12,150 | — | — |
| 1994-08-09 | $7.33 | $7.33 | 26,850 | — | — |
| 1994-08-08 | $7.33 | $7.33 | 12,300 | — | — |
| 1994-08-05 | $7.33 | $7.33 | 35,100 | — | — |
| 1994-08-04 | $7.67 | $7.67 | 21,300 | — | — |
| 1994-08-03 | $7.67 | $7.67 | 12,000 | — | — |
| 1994-08-02 | $7.17 | $7.17 | 11,550 | — | — |
| 1994-08-01 | $7.33 | $7.33 | 9,750 | — | — |
| 1994-07-29 | $7.67 | $7.67 | 35,550 | — | — |
| 1994-07-28 | $7.33 | $7.33 | 51,900 | — | — |
| 1994-07-27 | $7.00 | $7.00 | 52,500 | — | — |
| 1994-07-26 | $7.00 | $7.00 | 21,300 | — | — |
| 1994-07-25 | $7.33 | $7.33 | 33,900 | — | — |
| 1994-07-22 | $7.50 | $7.50 | 16,350 | — | — |
| 1994-07-21 | $7.50 | $7.50 | 29,700 | — | — |
| 1994-07-20 | $7.67 | $7.67 | 72,000 | — | — |
| 1994-07-19 | $7.71 | $7.71 | 48,000 | — | — |
| 1994-07-18 | $8.00 | $8.00 | 149,100 | — | — |
| 1994-07-15 | $8.50 | $8.50 | 71,250 | — | — |
| 1994-07-14 | $9.50 | $9.50 | 114,000 | — | — |
| 1994-07-13 | $9.17 | $9.17 | 134,700 | — | — |
| 1994-07-12 | $8.50 | $8.50 | 7,650 | — | — |
| 1994-07-11 | $8.50 | $8.50 | 16,350 | — | — |
| 1994-07-08 | $8.67 | $8.67 | 6,900 | — | — |
| 1994-07-07 | $8.67 | $8.67 | 35,400 | — | — |
| 1994-07-06 | $8.17 | $8.17 | 38,250 | — | — |
| 1994-07-05 | $8.17 | $8.17 | 6,150 | — | — |
| 1994-07-01 | $8.17 | $8.17 | 11,700 | — | — |
| 1994-06-30 | $8.67 | $8.67 | 61,800 | — | — |
| 1994-06-29 | $8.50 | $8.50 | 28,200 | — | — |
| 1994-06-28 | $8.33 | $8.33 | 13,950 | — | — |
| 1994-06-27 | $8.33 | $8.33 | 23,550 | — | — |
| 1994-06-24 | $8.33 | $8.33 | 84,900 | — | — |
| 1994-06-23 | $8.83 | $8.83 | 9,000 | — | — |
| 1994-06-22 | $8.33 | $8.33 | 13,350 | — | — |
| 1994-06-21 | $8.83 | $8.83 | 20,400 | — | — |
| 1994-06-20 | $8.33 | $8.33 | 45,750 | — | — |
| 1994-06-17 | $8.83 | $8.83 | 41,250 | — | — |
| 1994-06-16 | $8.83 | $8.83 | 68,850 | — | — |
| 1994-06-15 | $8.33 | $8.33 | 19,800 | — | — |
| 1994-06-14 | $8.67 | $8.67 | 13,950 | — | — |
| 1994-06-13 | $8.67 | $8.67 | 11,850 | — | — |
| 1994-06-10 | $8.67 | $8.67 | 12,750 | — | — |
| 1994-06-09 | $8.67 | $8.67 | 9,900 | — | — |
| 1994-06-08 | $8.33 | $8.33 | 18,000 | — | — |
| 1994-06-07 | $8.67 | $8.67 | 20,700 | — | — |
| 1994-06-06 | $8.83 | $8.83 | 27,000 | — | — |
| 1994-06-03 | $8.33 | $8.33 | 22,800 | — | — |
| 1994-06-02 | $8.33 | $8.33 | 30,750 | — | — |
| 1994-06-01 | $8.17 | $8.17 | 9,450 | — | — |
| 1994-05-31 | $8.33 | $8.33 | 5,100 | — | — |
| 1994-05-27 | $8.00 | $8.00 | 23,700 | — | — |
| 1994-05-26 | $8.00 | $8.00 | 16,050 | — | — |
| 1994-05-25 | $8.33 | $8.33 | 13,200 | — | — |
| 1994-05-24 | $8.33 | $8.33 | 20,850 | — | — |
| 1994-05-23 | $7.92 | $7.92 | 55,350 | — | — |
| 1994-05-20 | $8.17 | $8.17 | 27,750 | — | — |
| 1994-05-19 | $8.17 | $8.17 | 95,250 | — | — |
| 1994-05-18 | $7.83 | $7.83 | 104,700 | — | — |
| 1994-05-17 | $8.50 | $8.50 | 42,000 | — | — |
| 1994-05-16 | $9.17 | $9.17 | 11,400 | — | — |
| 1994-05-13 | $8.83 | $8.83 | 14,250 | — | — |
| 1994-05-12 | $8.83 | $8.83 | 34,800 | — | — |
| 1994-05-11 | $9.00 | $9.00 | 23,850 | — | — |
| 1994-05-10 | $9.00 | $9.00 | 16,800 | — | — |
| 1994-05-09 | $9.33 | $9.33 | 9,600 | — | — |
| 1994-05-06 | $8.83 | $8.83 | 22,200 | — | — |
| 1994-05-05 | $9.42 | $9.42 | 11,100 | — | — |
| 1994-05-04 | $9.33 | $9.33 | 5,700 | — | — |
| 1994-05-03 | $8.83 | $8.83 | 7,650 | — | — |
| 1994-05-02 | $9.00 | $9.00 | 15,000 | — | — |
| 1994-04-29 | $9.00 | $9.00 | 12,450 | — | — |
| 1994-04-28 | $9.33 | $9.33 | 67,650 | — | — |
| 1994-04-26 | $8.67 | $8.67 | 22,350 | — | — |
| 1994-04-25 | $8.50 | $8.50 | 34,200 | — | — |
| 1994-04-22 | $8.67 | $8.67 | 8,400 | — | — |
| 1994-04-21 | $8.83 | $8.83 | 30,000 | — | — |
| 1994-04-20 | $9.00 | $9.00 | 35,100 | — | — |
| 1994-04-19 | $8.83 | $8.83 | 36,150 | — | — |
| 1994-04-18 | $9.17 | $9.17 | 12,150 | — | — |
| 1994-04-15 | $9.33 | $9.33 | 19,650 | — | — |
| 1994-04-14 | $9.50 | $9.50 | 24,150 | — | — |
| 1994-04-13 | $9.50 | $9.50 | 85,500 | — | — |
| 1994-04-12 | $9.67 | $9.67 | 56,700 | — | — |
| 1994-04-11 | $9.33 | $9.33 | 14,850 | — | — |
| 1994-04-08 | $9.17 | $9.17 | 78,000 | — | — |
| 1994-04-07 | $9.50 | $9.50 | 112,050 | — | — |
| 1994-04-06 | $8.67 | $8.67 | 145,500 | — | — |
| 1994-04-05 | $8.67 | $8.67 | 80,250 | — | — |
| 1994-04-04 | $8.00 | $8.00 | 54,600 | — | — |
| 1994-03-31 | $9.00 | $9.00 | 71,550 | — | — |
| 1994-03-30 | $9.50 | $9.50 | 54,750 | — | — |
| 1994-03-29 | $9.67 | $9.67 | 8,550 | — | — |
| 1994-03-28 | $9.67 | $9.67 | 8,850 | — | — |
| 1994-03-25 | $10.00 | $10.00 | 24,750 | — | — |
| 1994-03-24 | $9.83 | $9.83 | 35,850 | — | — |
| 1994-03-23 | $10.17 | $10.17 | 32,550 | — | — |
| 1994-03-22 | $10.50 | $10.50 | 16,500 | — | — |
| 1994-03-21 | $11.00 | $11.00 | 18,300 | — | — |
| 1994-03-18 | $11.00 | $11.00 | 70,350 | — | — |
| 1994-03-17 | $10.67 | $10.67 | 34,800 | — | — |
| 1994-03-16 | $10.67 | $10.67 | 23,550 | — | — |
| 1994-03-15 | $10.42 | $10.42 | 25,200 | — | — |
| 1994-03-14 | $10.67 | $10.67 | 22,650 | — | — |
| 1994-03-11 | $10.17 | $10.17 | 62,400 | — | — |
| 1994-03-10 | $9.92 | $9.92 | 21,900 | — | — |
| 1994-03-09 | $10.17 | $10.17 | 81,150 | — | — |
| 1994-03-08 | $10.33 | $10.33 | 26,850 | — | — |
| 1994-03-07 | $10.67 | $10.67 | 30,600 | — | — |
| 1994-03-04 | $10.42 | $10.42 | 11,700 | — | — |
| 1994-03-03 | $10.50 | $10.50 | 42,450 | — | — |
| 1994-03-02 | $10.00 | $10.00 | 26,250 | — | — |
| 1994-03-01 | $10.50 | $10.50 | 33,450 | — | — |
| 1994-02-28 | $10.50 | $10.50 | 12,900 | — | — |
| 1994-02-25 | $10.17 | $10.17 | 13,800 | — | — |
| 1994-02-24 | $10.50 | $10.50 | 31,350 | — | — |
| 1994-02-23 | $10.58 | $10.58 | 19,200 | — | — |
| 1994-02-22 | $10.83 | $10.83 | 24,900 | — | — |
| 1994-02-18 | $11.00 | $11.00 | 30,000 | — | — |
| 1994-02-17 | $10.67 | $10.67 | 51,600 | — | — |
| 1994-02-16 | $11.00 | $11.00 | 15,750 | — | — |
| 1994-02-15 | $10.67 | $10.67 | 23,700 | — | — |
| 1994-02-14 | $11.17 | $11.17 | 14,850 | — | — |
| 1994-02-11 | $10.83 | $10.83 | 6,450 | — | — |
| 1994-02-10 | $10.83 | $10.83 | 41,400 | — | — |
| 1994-02-09 | $10.50 | $10.50 | 95,250 | — | — |
| 1994-02-08 | $10.83 | $10.83 | 73,050 | — | — |
| 1994-02-07 | $11.00 | $11.00 | 81,300 | — | — |
| 1994-02-04 | $11.25 | $11.25 | 74,250 | — | — |
| 1994-02-03 | $11.67 | $11.67 | 91,650 | — | — |
| 1994-02-02 | $11.83 | $11.83 | 36,000 | — | — |
| 1994-02-01 | $11.50 | $11.50 | 63,750 | — | — |
| 1994-01-31 | $11.83 | $11.83 | 265,950 | — | — |
| 1994-01-28 | $12.25 | $12.25 | 97,500 | — | — |
| 1994-01-27 | $12.33 | $12.33 | 152,850 | — | — |
| 1994-01-26 | $12.00 | $12.00 | 127,500 | — | — |
| 1994-01-25 | $11.17 | $11.17 | 97,950 | — | — |
| 1994-01-24 | $11.33 | $11.33 | 42,000 | — | — |
| 1994-01-21 | $11.33 | $11.33 | 63,600 | — | — |
| 1994-01-20 | $11.17 | $11.17 | 40,800 | — | — |
| 1994-01-19 | $11.17 | $11.17 | 51,600 | — | — |
| 1994-01-18 | $11.17 | $11.17 | 59,100 | — | — |
| 1994-01-17 | $10.33 | $10.33 | 31,800 | — | — |
| 1994-01-14 | $10.67 | $10.67 | 31,350 | — | — |
| 1994-01-13 | $10.67 | $10.67 | 32,550 | — | — |
| 1994-01-12 | $10.17 | $10.17 | 15,450 | — | — |
| 1994-01-11 | $10.33 | $10.33 | 19,500 | — | — |
| 1994-01-10 | $10.17 | $10.17 | 21,000 | — | — |
| 1994-01-07 | $10.67 | $10.67 | 66,600 | — | — |
| 1994-01-06 | $10.83 | $10.83 | 64,650 | — | — |
| 1994-01-05 | $10.83 | $10.83 | 48,900 | — | — |
| 1994-01-04 | $11.00 | $11.00 | 43,500 | — | — |
| 1994-01-03 | $11.17 | $11.17 | 53,250 | — | — |