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
- 1987-07-23 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 | $7.29 | $17.25 | 33,420 | — | — |
| 1994-12-29 | $7.17 | $16.96 | 35,271 | — | — |
| 1994-12-28 | $7.17 | $16.96 | 20,875 | — | — |
| 1994-12-27 | $7.17 | $16.96 | 10,489 | — | — |
| 1994-12-23 | $7.17 | $16.96 | 20,566 | — | — |
| 1994-12-22 | $7.17 | $16.96 | 25,194 | — | — |
| 1994-12-21 | $7.17 | $16.96 | 13,574 | — | — |
| 1994-12-20 | $7.17 | $16.96 | 35,374 | — | — |
| 1994-12-19 | $7.17 | $16.96 | 15,836 | — | — |
| 1994-12-16 | $7.17 | $16.96 | 15,322 | — | — |
| 1994-12-15 | $7.17 | $16.96 | 8,329 | — | — |
| 1994-12-14 | $7.17 | $16.96 | 7,301 | — | — |
| 1994-12-13 | $7.17 | $16.96 | 21,595 | — | — |
| 1994-12-12 | $7.17 | $16.96 | 13,574 | — | — |
| 1994-12-09 | $7.17 | $16.96 | 4,730 | — | — |
| 1994-12-08 | $7.17 | $16.96 | 14,808 | — | — |
| 1994-12-07 | $7.17 | $16.96 | 52,033 | — | — |
| 1994-12-06 | $7.17 | $16.96 | 8,638 | — | — |
| 1994-12-05 | $7.29 | $17.25 | 16,453 | — | — |
| 1994-12-02 | $7.29 | $17.25 | 26,119 | — | — |
| 1994-12-01 | $7.05 | $16.67 | 8,021 | — | — |
| 1994-11-30 | $7.17 | $16.96 | 8,021 | — | — |
| 1994-11-29 | $7.17 | $16.96 | 23,857 | — | — |
| 1994-11-28 | $7.17 | $16.96 | 86,584 | — | — |
| 1994-11-25 | $7.17 | $16.96 | 5,759 | — | — |
| 1994-11-23 | $7.17 | $16.96 | 12,751 | — | — |
| 1994-11-22 | $7.17 | $16.96 | 25,297 | — | — |
| 1994-11-21 | $7.29 | $17.25 | 8,227 | — | — |
| 1994-11-18 | $7.29 | $17.25 | 19,127 | — | — |
| 1994-11-17 | $7.42 | $17.53 | 13,471 | — | — |
| 1994-11-16 | $7.54 | $17.82 | 3,496 | — | — |
| 1994-11-15 | $7.66 | $18.11 | 12,237 | — | — |
| 1994-11-14 | $7.54 | $17.82 | 6,273 | — | — |
| 1994-11-11 | $7.42 | $17.53 | 7,712 | — | — |
| 1994-11-10 | $7.54 | $17.82 | 7,610 | — | — |
| 1994-11-09 | $7.42 | $17.53 | 20,258 | — | — |
| 1994-11-08 | $7.54 | $17.82 | 5,347 | — | — |
| 1994-11-07 | $7.54 | $17.82 | 6,890 | — | — |
| 1994-11-04 | $7.54 | $17.82 | 17,173 | — | — |
| 1994-11-03 | $7.54 | $17.82 | 1,645 | — | — |
| 1994-11-02 | $7.54 | $17.82 | 10,180 | — | — |
| 1994-11-01 | $7.54 | $17.82 | 3,908 | — | — |
| 1994-10-31 | $7.54 | $17.82 | 8,227 | — | — |
| 1994-10-28 | $7.42 | $17.53 | 12,031 | — | — |
| 1994-10-27 | $7.42 | $17.53 | 5,861 | — | — |
| 1994-10-26 | $7.54 | $17.82 | 7,918 | — | — |
| 1994-10-25 | $7.42 | $17.53 | 13,677 | — | — |
| 1994-10-24 | $7.54 | $17.82 | 1,337 | — | — |
| 1994-10-21 | $7.42 | $17.53 | 24,577 | — | — |
| 1994-10-20 | $7.54 | $17.82 | 7,918 | — | — |
| 1994-10-19 | $7.54 | $17.82 | 11,826 | — | — |
| 1994-10-18 | $7.54 | $17.82 | 10,900 | — | — |
| 1994-10-17 | $7.54 | $17.82 | 17,173 | — | — |
| 1994-10-14 | $7.54 | $17.82 | 17,481 | — | — |
| 1994-10-13 | $7.66 | $18.11 | 5,553 | — | — |
| 1994-10-12 | $7.66 | $18.11 | 16,659 | — | — |
| 1994-10-11 | $7.66 | $18.11 | 14,396 | — | — |
| 1994-10-10 | $7.66 | $18.11 | 8,535 | — | — |
| 1994-10-07 | $7.66 | $18.11 | 46,171 | — | — |
| 1994-10-06 | $7.66 | $18.11 | 22,314 | — | — |
| 1994-10-05 | $7.66 | $18.11 | 31,672 | — | — |
| 1994-10-04 | $7.78 | $18.40 | 28,279 | — | — |
| 1994-10-03 | $7.78 | $18.40 | 3,393 | — | — |
| 1994-09-30 | $7.66 | $18.11 | 3,291 | — | — |
| 1994-09-29 | $7.66 | $18.11 | 7,815 | — | — |
| 1994-09-28 | $7.66 | $18.11 | 12,648 | — | — |
| 1994-09-27 | $7.66 | $18.11 | 6,581 | — | — |
| 1994-09-26 | $7.66 | $18.11 | 7,301 | — | — |
| 1994-09-23 | $7.66 | $18.11 | 9,769 | — | — |
| 1994-09-22 | $7.66 | $18.11 | 44,115 | — | — |
| 1994-09-21 | $7.78 | $18.40 | 3,702 | — | — |
| 1994-09-20 | $7.90 | $18.68 | 16,762 | — | — |
| 1994-09-19 | $7.42 | $17.53 | 29,204 | — | — |
| 1994-09-16 | $7.54 | $17.82 | 18,612 | — | — |
| 1994-09-15 | $7.42 | $17.53 | 4,010 | — | — |
| 1994-09-14 | $7.42 | $17.53 | 9,563 | — | — |
| 1994-09-13 | $7.29 | $17.25 | 5,450 | — | — |
| 1994-09-12 | $7.29 | $17.25 | 8,844 | — | — |
| 1994-09-09 | $7.29 | $17.25 | 40,927 | — | — |
| 1994-09-08 | $7.29 | $17.25 | 13,985 | — | — |
| 1994-09-07 | $7.29 | $17.25 | 47,405 | — | — |
| 1994-09-06 | $7.54 | $17.82 | 21,595 | — | — |
| 1994-09-02 | $7.78 | $18.40 | 14,602 | — | — |
| 1994-09-01 | $7.90 | $18.68 | 39,179 | — | — |
| 1994-08-31 | $8.02 | $18.97 | 12,134 | — | — |
| 1994-08-30 | $8.02 | $18.97 | 6,890 | — | — |
| 1994-08-29 | $8.02 | $18.97 | 5,347 | — | — |
| 1994-08-26 | $8.27 | $19.55 | 6,684 | — | — |
| 1994-08-25 | $8.14 | $19.26 | 12,854 | — | — |
| 1994-08-24 | $8.14 | $19.26 | 16,967 | — | — |
| 1994-08-23 | $8.14 | $19.26 | 15,425 | — | — |
| 1994-08-22 | $8.27 | $19.55 | 8,329 | — | — |
| 1994-08-19 | $8.27 | $19.55 | 9,460 | — | — |
| 1994-08-18 | $8.27 | $19.55 | 5,450 | — | — |
| 1994-08-17 | $8.27 | $19.55 | 17,276 | — | — |
| 1994-08-16 | $8.39 | $19.83 | 21,389 | — | — |
| 1994-08-15 | $8.27 | $19.55 | 17,790 | — | — |
| 1994-08-12 | $8.02 | $18.97 | 16,659 | — | — |
| 1994-08-11 | $8.02 | $18.97 | 32,392 | — | — |
| 1994-08-10 | $8.02 | $18.97 | 25,091 | — | — |
| 1994-08-09 | $8.14 | $19.26 | 13,265 | — | — |
| 1994-08-08 | $8.02 | $18.97 | 6,273 | — | — |
| 1994-08-05 | $8.02 | $18.97 | 9,255 | — | — |
| 1994-08-04 | $8.02 | $18.97 | 23,446 | — | — |
| 1994-08-03 | $8.02 | $18.97 | 31,364 | — | — |
| 1994-08-02 | $7.90 | $18.68 | 40,927 | — | — |
| 1994-08-01 | $7.90 | $18.68 | 67,046 | — | — |
| 1994-07-29 | $8.02 | $18.97 | 45,966 | — | — |
| 1994-07-28 | $8.02 | $18.97 | 17,584 | — | — |
| 1994-07-27 | $8.14 | $19.26 | 16,762 | — | — |
| 1994-07-26 | $8.02 | $18.97 | 16,247 | — | — |
| 1994-07-25 | $7.90 | $18.68 | 13,368 | — | — |
| 1994-07-22 | $7.90 | $18.68 | 15,013 | — | — |
| 1994-07-21 | $7.78 | $18.40 | 8,432 | — | — |
| 1994-07-20 | $7.78 | $18.40 | 15,630 | — | — |
| 1994-07-19 | $7.78 | $18.40 | 14,396 | — | — |
| 1994-07-18 | $7.66 | $18.11 | 9,666 | — | — |
| 1994-07-15 | $7.78 | $18.40 | 9,049 | — | — |
| 1994-07-14 | $7.78 | $18.40 | 6,581 | — | — |
| 1994-07-13 | $7.78 | $18.40 | 11,209 | — | — |
| 1994-07-12 | $7.66 | $18.11 | 13,779 | — | — |
| 1994-07-11 | $7.66 | $18.11 | 3,188 | — | — |
| 1994-07-08 | $7.66 | $18.11 | 10,386 | — | — |
| 1994-07-07 | $7.78 | $18.40 | 8,432 | — | — |
| 1994-07-06 | $7.66 | $18.11 | 8,741 | — | — |
| 1994-07-05 | $7.66 | $18.11 | 6,581 | — | — |
| 1994-07-01 | $7.66 | $18.11 | 1,234 | — | — |
| 1994-06-30 | $7.66 | $18.11 | 2,365 | — | — |
| 1994-06-29 | $7.66 | $18.11 | 40,618 | — | — |
| 1994-06-28 | $7.66 | $18.11 | 16,350 | — | — |
| 1994-06-27 | $7.66 | $18.11 | 4,422 | — | — |
| 1994-06-24 | $7.66 | $18.11 | 4,833 | — | — |
| 1994-06-23 | $7.66 | $18.11 | 11,003 | — | — |
| 1994-06-22 | $7.78 | $18.40 | 8,124 | — | — |
| 1994-06-21 | $7.66 | $18.11 | 4,936 | — | — |
| 1994-06-20 | $7.54 | $17.82 | 10,180 | — | — |
| 1994-06-17 | $7.90 | $18.68 | 14,396 | — | — |
| 1994-06-16 | $8.02 | $18.97 | 4,627 | — | — |
| 1994-06-15 | $8.14 | $19.26 | 15,939 | — | — |
| 1994-06-14 | $8.02 | $18.97 | 12,443 | — | — |
| 1994-06-13 | $7.90 | $18.68 | 10,180 | — | — |
| 1994-06-10 | $8.27 | $19.55 | 8,227 | — | — |
| 1994-06-09 | $8.02 | $18.97 | 38,973 | — | — |
| 1994-06-08 | $8.02 | $18.97 | 33,523 | — | — |
| 1994-06-07 | $8.02 | $18.97 | 13,779 | — | — |
| 1994-06-06 | $7.90 | $18.68 | 23,548 | — | — |
| 1994-06-03 | $7.78 | $18.40 | 82,368 | — | — |
| 1994-06-02 | $7.42 | $17.53 | 9,872 | — | — |
| 1994-06-01 | $7.42 | $17.53 | 15,528 | — | — |
| 1994-05-31 | $7.42 | $17.53 | 15,322 | — | — |
| 1994-05-27 | $7.42 | $17.53 | 7,095 | — | — |
| 1994-05-26 | $7.42 | $17.53 | 5,244 | — | — |
| 1994-05-25 | $7.42 | $17.53 | 6,376 | — | — |
| 1994-05-24 | $7.42 | $17.53 | 15,322 | — | — |
| 1994-05-23 | $7.42 | $17.53 | 12,340 | — | — |
| 1994-05-20 | $7.42 | $17.53 | 6,684 | — | — |
| 1994-05-19 | $7.42 | $17.53 | 16,247 | — | — |
| 1994-05-18 | $7.42 | $17.53 | 8,227 | — | — |
| 1994-05-17 | $7.42 | $17.53 | 11,928 | — | — |
| 1994-05-16 | $7.54 | $17.82 | 17,379 | — | — |
| 1994-05-13 | $7.42 | $17.53 | 10,077 | — | — |
| 1994-05-12 | $7.42 | $17.53 | 17,173 | — | — |
| 1994-05-11 | $7.42 | $17.53 | 11,620 | — | — |
| 1994-05-10 | $7.42 | $17.53 | 20,052 | — | — |
| 1994-05-09 | $7.66 | $18.11 | 8,535 | — | — |
| 1994-05-06 | $7.54 | $17.82 | 14,191 | — | — |
| 1994-05-05 | $7.54 | $17.82 | 20,463 | — | — |
| 1994-05-04 | $7.54 | $17.82 | 3,393 | — | — |
| 1994-05-03 | $7.54 | $17.82 | 5,553 | — | — |
| 1994-05-02 | $7.54 | $17.82 | 11,311 | — | — |
| 1994-04-29 | $7.42 | $17.53 | 9,255 | — | — |
| 1994-04-28 | $7.54 | $17.82 | 4,113 | — | — |
| 1994-04-26 | $7.54 | $17.82 | 4,010 | — | — |
| 1994-04-25 | $7.54 | $17.82 | 7,404 | — | — |
| 1994-04-22 | $7.54 | $17.82 | 4,525 | — | — |
| 1994-04-21 | $7.54 | $17.82 | 8,946 | — | — |
| 1994-04-20 | $7.54 | $17.82 | 8,329 | — | — |
| 1994-04-19 | $7.42 | $17.53 | 3,291 | — | — |
| 1994-04-18 | $7.42 | $17.53 | 8,741 | — | — |
| 1994-04-15 | $7.42 | $17.53 | 13,471 | — | — |
| 1994-04-14 | $7.17 | $16.96 | 35,168 | — | — |
| 1994-04-13 | $7.17 | $16.96 | 5,964 | — | — |
| 1994-04-12 | $7.17 | $16.96 | 20,669 | — | — |
| 1994-04-11 | $7.29 | $17.25 | 16,762 | — | — |
| 1994-04-08 | $7.29 | $17.25 | 8,227 | — | — |
| 1994-04-07 | $7.17 | $16.96 | 6,273 | — | — |
| 1994-04-06 | $7.29 | $17.25 | 18,304 | — | — |
| 1994-04-05 | $7.29 | $17.25 | 20,566 | — | — |
| 1994-04-04 | $7.17 | $16.96 | 21,389 | — | — |
| 1994-03-31 | $7.29 | $17.25 | 15,425 | — | — |
| 1994-03-30 | $7.29 | $17.25 | 22,520 | — | — |
| 1994-03-29 | $7.29 | $17.25 | 47,405 | — | — |
| 1994-03-28 | $7.42 | $17.53 | 33,420 | — | — |
| 1994-03-25 | $7.66 | $18.11 | 54,295 | — | — |
| 1994-03-24 | $7.66 | $18.11 | 10,592 | — | — |
| 1994-03-23 | $7.66 | $18.11 | 44,218 | — | — |
| 1994-03-22 | $7.66 | $18.11 | 7,712 | — | — |
| 1994-03-21 | $7.78 | $18.40 | 18,510 | — | — |
| 1994-03-18 | $7.78 | $18.40 | 11,311 | — | — |
| 1994-03-17 | $7.66 | $18.11 | 7,095 | — | — |
| 1994-03-16 | $7.78 | $18.40 | 3,188 | — | — |
| 1994-03-15 | $7.66 | $18.11 | 9,152 | — | — |
| 1994-03-14 | $7.66 | $18.11 | 6,170 | — | — |
| 1994-03-11 | $7.78 | $18.40 | 9,460 | — | — |
| 1994-03-10 | $7.78 | $18.40 | 19,229 | — | — |
| 1994-03-09 | $7.66 | $18.11 | 14,602 | — | — |
| 1994-03-08 | $7.66 | $18.11 | 11,003 | — | — |
| 1994-03-07 | $7.66 | $18.11 | 13,162 | — | — |
| 1994-03-04 | $7.78 | $18.40 | 4,936 | — | — |
| 1994-03-03 | $7.66 | $18.11 | 12,854 | — | — |
| 1994-03-02 | $7.66 | $18.11 | 21,389 | — | — |
| 1994-03-01 | $7.78 | $18.40 | 10,592 | — | — |
| 1994-02-28 | $7.78 | $18.40 | 17,893 | — | — |
| 1994-02-25 | $7.90 | $18.68 | 8,844 | — | — |
| 1994-02-24 | $7.90 | $18.68 | 5,964 | — | — |
| 1994-02-23 | $8.02 | $18.97 | 6,787 | — | — |
| 1994-02-22 | $7.90 | $18.68 | 12,340 | — | — |
| 1994-02-18 | $7.90 | $18.68 | 29,924 | — | — |
| 1994-02-17 | $7.90 | $18.68 | 9,872 | — | — |
| 1994-02-16 | $7.90 | $18.68 | 16,453 | — | — |
| 1994-02-15 | $7.78 | $18.40 | 14,705 | — | — |
| 1994-02-14 | $7.66 | $18.11 | 10,180 | — | — |
| 1994-02-11 | $7.66 | $18.11 | 3,599 | — | — |
| 1994-02-10 | $7.66 | $18.11 | 16,762 | — | — |
| 1994-02-09 | $7.66 | $18.11 | 8,946 | — | — |
| 1994-02-08 | $7.66 | $18.11 | 6,478 | — | — |
| 1994-02-07 | $7.54 | $17.82 | 13,162 | — | — |
| 1994-02-04 | $7.66 | $18.11 | 15,630 | — | — |
| 1994-02-03 | $7.66 | $18.11 | 6,478 | — | — |
| 1994-02-02 | $7.54 | $17.82 | 11,826 | — | — |
| 1994-02-01 | $7.66 | $18.11 | 10,283 | — | — |
| 1994-01-31 | $7.54 | $17.82 | 25,399 | — | — |
| 1994-01-28 | $7.66 | $18.11 | 15,630 | — | — |
| 1994-01-27 | $8.02 | $18.97 | 14,911 | — | — |
| 1994-01-26 | $7.90 | $18.68 | 5,964 | — | — |
| 1994-01-25 | $7.78 | $18.40 | 6,067 | — | — |
| 1994-01-24 | $7.78 | $18.40 | 19,127 | — | — |
| 1994-01-21 | $7.66 | $18.11 | 12,648 | — | — |
| 1994-01-20 | $7.66 | $18.11 | 7,918 | — | — |
| 1994-01-19 | $7.78 | $18.40 | 14,602 | — | — |
| 1994-01-18 | $7.54 | $17.82 | 27,147 | — | — |
| 1994-01-17 | $7.66 | $18.11 | 8,946 | — | — |
| 1994-01-14 | $7.66 | $18.11 | 10,592 | — | — |
| 1994-01-13 | $7.66 | $18.11 | 16,864 | — | — |
| 1994-01-12 | $7.42 | $17.53 | 11,311 | — | — |
| 1994-01-11 | $7.54 | $17.82 | 10,592 | — | — |
| 1994-01-10 | $7.54 | $17.82 | 9,460 | — | — |
| 1994-01-07 | $7.54 | $17.82 | 8,638 | — | — |
| 1994-01-06 | $7.66 | $18.11 | 16,556 | — | — |
| 1994-01-05 | $7.66 | $18.11 | 5,964 | — | — |
| 1994-01-04 | $7.78 | $18.40 | 11,723 | — | — |
| 1994-01-03 | $7.54 | $17.82 | 10,283 | — | — |