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
- 1989-06-02 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 | $8.35 | $8.35 | 58,219 | — | — |
| 1994-12-29 | $8.20 | $8.20 | 20,250 | — | — |
| 1994-12-28 | $8.12 | $8.12 | 14,681 | — | — |
| 1994-12-27 | $8.07 | $8.07 | 174,150 | — | — |
| 1994-12-23 | $8.00 | $8.00 | 64,294 | — | — |
| 1994-12-22 | $7.93 | $7.93 | 54,169 | — | — |
| 1994-12-21 | $7.93 | $7.93 | 29,363 | — | — |
| 1994-12-20 | $7.95 | $7.95 | 64,294 | — | — |
| 1994-12-19 | $7.98 | $7.98 | 262,238 | — | — |
| 1994-12-16 | $8.02 | $8.02 | 147,319 | — | — |
| 1994-12-15 | $8.05 | $8.05 | 43,031 | — | — |
| 1994-12-14 | $8.02 | $8.02 | 74,925 | — | — |
| 1994-12-13 | $7.95 | $7.95 | 19,238 | — | — |
| 1994-12-12 | $8.00 | $8.00 | 16,706 | — | — |
| 1994-12-09 | $8.05 | $8.05 | 41,513 | — | — |
| 1994-12-08 | $8.10 | $8.10 | 40,500 | — | — |
| 1994-12-07 | $8.07 | $8.07 | 238,950 | — | — |
| 1994-12-06 | $8.22 | $8.22 | 9,619 | — | — |
| 1994-12-05 | $8.17 | $8.17 | 3,544 | — | — |
| 1994-12-02 | $8.15 | $8.15 | 9,619 | — | — |
| 1994-12-01 | $8.15 | $8.15 | 18,731 | — | — |
| 1994-11-30 | $8.12 | $8.12 | 9,113 | — | — |
| 1994-11-29 | $8.05 | $8.05 | 44,044 | — | — |
| 1994-11-28 | $8.12 | $8.12 | 87,581 | — | — |
| 1994-11-25 | $8.25 | $8.25 | 6,075 | — | — |
| 1994-11-23 | $8.25 | $8.25 | 63,788 | — | — |
| 1994-11-22 | $8.30 | $8.30 | 47,081 | — | — |
| 1994-11-21 | $8.54 | $8.54 | 27,338 | — | — |
| 1994-11-18 | $8.54 | $8.54 | 15,188 | — | — |
| 1994-11-17 | $8.47 | $8.47 | 160,481 | — | — |
| 1994-11-16 | $8.67 | $8.67 | 166,050 | — | — |
| 1994-11-15 | $8.57 | $8.57 | 228,319 | — | — |
| 1994-11-14 | $8.62 | $8.62 | 32,400 | — | — |
| 1994-11-11 | $8.57 | $8.57 | 105,806 | — | — |
| 1994-11-10 | $8.52 | $8.52 | 63,281 | — | — |
| 1994-11-09 | $8.59 | $8.59 | 77,456 | — | — |
| 1994-11-08 | $8.54 | $8.54 | 60,244 | — | — |
| 1994-11-07 | $8.54 | $8.54 | 67,331 | — | — |
| 1994-11-04 | $8.47 | $8.47 | 31,388 | — | — |
| 1994-11-03 | $8.47 | $8.47 | 33,413 | — | — |
| 1994-11-02 | $8.42 | $8.42 | 20,756 | — | — |
| 1994-11-01 | $8.49 | $8.49 | 23,288 | — | — |
| 1994-10-31 | $8.59 | $8.59 | 29,363 | — | — |
| 1994-10-28 | $8.44 | $8.44 | 75,431 | — | — |
| 1994-10-27 | $8.20 | $8.20 | 20,756 | — | — |
| 1994-10-26 | $8.10 | $8.10 | 38,981 | — | — |
| 1994-10-25 | $8.12 | $8.12 | 27,844 | — | — |
| 1994-10-24 | $8.00 | $8.00 | 169,088 | — | — |
| 1994-10-21 | $8.00 | $8.00 | 32,400 | — | — |
| 1994-10-20 | $7.90 | $7.90 | 18,225 | — | — |
| 1994-10-19 | $7.93 | $7.93 | 71,381 | — | — |
| 1994-10-18 | $8.00 | $8.00 | 41,006 | — | — |
| 1994-10-17 | $7.98 | $7.98 | 15,694 | — | — |
| 1994-10-14 | $8.00 | $8.00 | 36,450 | — | — |
| 1994-10-13 | $7.98 | $7.98 | 26,831 | — | — |
| 1994-10-12 | $7.90 | $7.90 | 42,019 | — | — |
| 1994-10-11 | $7.90 | $7.90 | 89,100 | — | — |
| 1994-10-10 | $7.73 | $7.73 | 29,363 | — | — |
| 1994-10-07 | $7.68 | $7.68 | 49,106 | — | — |
| 1994-10-06 | $7.73 | $7.73 | 35,944 | — | — |
| 1994-10-05 | $7.85 | $7.85 | 22,781 | — | — |
| 1994-10-04 | $7.90 | $7.90 | 11,138 | — | — |
| 1994-10-03 | $7.90 | $7.90 | 10,631 | — | — |
| 1994-09-30 | $8.00 | $8.00 | 6,075 | — | — |
| 1994-09-29 | $7.90 | $7.90 | 17,213 | — | — |
| 1994-09-28 | $7.90 | $7.90 | 29,869 | — | — |
| 1994-09-27 | $7.90 | $7.90 | 24,300 | — | — |
| 1994-09-26 | $8.05 | $8.05 | 24,300 | — | — |
| 1994-09-23 | $7.95 | $7.95 | 19,238 | — | — |
| 1994-09-22 | $7.98 | $7.98 | 23,794 | — | — |
| 1994-09-21 | $8.05 | $8.05 | 13,163 | — | — |
| 1994-09-20 | $8.02 | $8.02 | 18,731 | — | — |
| 1994-09-19 | $8.07 | $8.07 | 7,088 | — | — |
| 1994-09-16 | $8.10 | $8.10 | 178,706 | — | — |
| 1994-09-15 | $8.12 | $8.12 | 99,225 | — | — |
| 1994-09-14 | $8.37 | $8.37 | 51,131 | — | — |
| 1994-09-13 | $8.25 | $8.25 | 28,856 | — | — |
| 1994-09-12 | $8.22 | $8.22 | 14,681 | — | — |
| 1994-09-09 | $8.25 | $8.25 | 56,194 | — | — |
| 1994-09-08 | $8.44 | $8.44 | 66,319 | — | — |
| 1994-09-07 | $8.20 | $8.20 | 54,675 | — | — |
| 1994-09-06 | $8.07 | $8.07 | 6,581 | — | — |
| 1994-09-02 | $8.05 | $8.05 | 35,438 | — | — |
| 1994-09-01 | $8.00 | $8.00 | 22,275 | — | — |
| 1994-08-31 | $8.02 | $8.02 | 60,750 | — | — |
| 1994-08-30 | $8.12 | $8.12 | 33,413 | — | — |
| 1994-08-29 | $7.98 | $7.98 | 46,069 | — | — |
| 1994-08-26 | $7.88 | $7.88 | 455,625 | — | — |
| 1994-08-25 | $7.88 | $7.88 | 17,719 | — | — |
| 1994-08-24 | $7.85 | $7.85 | 12,150 | — | — |
| 1994-08-23 | $7.90 | $7.90 | 92,644 | — | — |
| 1994-08-22 | $7.83 | $7.83 | 28,350 | — | — |
| 1994-08-19 | $7.78 | $7.78 | 28,856 | — | — |
| 1994-08-18 | $7.80 | $7.80 | 36,450 | — | — |
| 1994-08-17 | $7.80 | $7.80 | 76,950 | — | — |
| 1994-08-16 | $7.80 | $7.80 | 99,225 | — | — |
| 1994-08-15 | $7.75 | $7.75 | 45,056 | — | — |
| 1994-08-12 | $7.75 | $7.75 | 41,513 | — | — |
| 1994-08-11 | $7.88 | $7.88 | 9,619 | — | — |
| 1994-08-10 | $7.83 | $7.83 | 23,794 | — | — |
| 1994-08-09 | $7.80 | $7.80 | 56,700 | — | — |
| 1994-08-08 | $7.70 | $7.70 | 20,250 | — | — |
| 1994-08-05 | $7.68 | $7.68 | 20,250 | — | — |
| 1994-08-04 | $7.70 | $7.70 | 9,619 | — | — |
| 1994-08-03 | $7.70 | $7.70 | 28,350 | — | — |
| 1994-08-02 | $7.68 | $7.68 | 25,313 | — | — |
| 1994-08-01 | $7.70 | $7.70 | 56,700 | — | — |
| 1994-07-29 | $7.73 | $7.73 | 10,125 | — | — |
| 1994-07-28 | $7.73 | $7.73 | 52,144 | — | — |
| 1994-07-27 | $7.73 | $7.73 | 4,556 | — | — |
| 1994-07-26 | $7.75 | $7.75 | 88,088 | — | — |
| 1994-07-25 | $7.73 | $7.73 | 176,681 | — | — |
| 1994-07-22 | $7.65 | $7.65 | 24,806 | — | — |
| 1994-07-21 | $7.68 | $7.68 | 85,556 | — | — |
| 1994-07-20 | $7.68 | $7.68 | 269,831 | — | — |
| 1994-07-19 | $7.70 | $7.70 | 536,625 | — | — |
| 1994-07-18 | $7.46 | $7.46 | 12,656 | — | — |
| 1994-07-15 | $7.51 | $7.51 | 39,488 | — | — |
| 1994-07-14 | $7.53 | $7.53 | 142,256 | — | — |
| 1994-07-13 | $7.56 | $7.56 | 21,769 | — | — |
| 1994-07-12 | $7.60 | $7.60 | 32,400 | — | — |
| 1994-07-11 | $7.68 | $7.68 | 59,738 | — | — |
| 1994-07-08 | $7.63 | $7.63 | 39,488 | — | — |
| 1994-07-07 | $7.68 | $7.68 | 17,213 | — | — |
| 1994-07-06 | $7.70 | $7.70 | 12,150 | — | — |
| 1994-07-05 | $7.68 | $7.68 | 65,306 | — | — |
| 1994-07-01 | $7.75 | $7.75 | 81,000 | — | — |
| 1994-06-30 | $7.80 | $7.80 | 65,306 | — | — |
| 1994-06-29 | $7.78 | $7.78 | 4,556 | — | — |
| 1994-06-28 | $7.80 | $7.80 | 184,781 | — | — |
| 1994-06-27 | $7.78 | $7.78 | 85,556 | — | — |
| 1994-06-24 | $7.80 | $7.80 | 45,563 | — | — |
| 1994-06-23 | $7.88 | $7.88 | 47,588 | — | — |
| 1994-06-22 | $7.85 | $7.85 | 51,638 | — | — |
| 1994-06-21 | $7.93 | $7.93 | 65,306 | — | — |
| 1994-06-20 | $8.00 | $8.00 | 50,625 | — | — |
| 1994-06-17 | $8.20 | $8.20 | 114,413 | — | — |
| 1994-06-16 | $8.20 | $8.20 | 148,838 | — | — |
| 1994-06-15 | $8.10 | $8.10 | 53,663 | — | — |
| 1994-06-14 | $8.10 | $8.10 | 22,275 | — | — |
| 1994-06-13 | $7.98 | $7.98 | 26,325 | — | — |
| 1994-06-10 | $8.05 | $8.05 | 33,413 | — | — |
| 1994-06-09 | $8.00 | $8.00 | 24,300 | — | — |
| 1994-06-08 | $7.98 | $7.98 | 45,563 | — | — |
| 1994-06-07 | $8.00 | $8.00 | 46,575 | — | — |
| 1994-06-06 | $7.98 | $7.98 | 36,450 | — | — |
| 1994-06-03 | $7.85 | $7.85 | 12,656 | — | — |
| 1994-06-02 | $7.93 | $7.93 | 13,163 | — | — |
| 1994-06-01 | $7.93 | $7.93 | 61,763 | — | — |
| 1994-05-31 | $7.78 | $7.78 | 40,500 | — | — |
| 1994-05-27 | $7.80 | $7.80 | 127,069 | — | — |
| 1994-05-26 | $7.80 | $7.80 | 132,131 | — | — |
| 1994-05-25 | $7.78 | $7.78 | 90,113 | — | — |
| 1994-05-24 | $7.75 | $7.75 | 94,163 | — | — |
| 1994-05-23 | $7.56 | $7.56 | 239,963 | — | — |
| 1994-05-20 | $7.51 | $7.51 | 28,856 | — | — |
| 1994-05-19 | $7.51 | $7.51 | 16,200 | — | — |
| 1994-05-18 | $7.51 | $7.51 | 83,025 | — | — |
| 1994-05-17 | $7.48 | $7.48 | 97,200 | — | — |
| 1994-05-16 | $7.46 | $7.46 | 107,831 | — | — |
| 1994-05-13 | $7.51 | $7.51 | 38,981 | — | — |
| 1994-05-12 | $7.60 | $7.60 | 110,869 | — | — |
| 1994-05-11 | $7.41 | $7.41 | 45,056 | — | — |
| 1994-05-10 | $7.46 | $7.46 | 74,925 | — | — |
| 1994-05-09 | $7.53 | $7.53 | 95,175 | — | — |
| 1994-05-06 | $7.53 | $7.53 | 103,275 | — | — |
| 1994-05-05 | $7.58 | $7.58 | 88,088 | — | — |
| 1994-05-04 | $7.70 | $7.70 | 238,950 | — | — |
| 1994-05-03 | $7.73 | $7.73 | 235,406 | — | — |
| 1994-05-02 | $7.58 | $7.58 | 654,075 | — | — |
| 1994-04-29 | $7.51 | $7.51 | 130,613 | — | — |
| 1994-04-28 | $7.56 | $7.56 | 148,838 | — | — |
| 1994-04-26 | $7.36 | $7.36 | 56,700 | — | — |
| 1994-04-25 | $7.23 | $7.23 | 38,475 | — | — |
| 1994-04-22 | $7.26 | $7.26 | 78,469 | — | — |
| 1994-04-21 | $7.16 | $7.16 | 15,694 | — | — |
| 1994-04-20 | $7.11 | $7.11 | 26,325 | — | — |
| 1994-04-19 | $7.19 | $7.19 | 77,963 | — | — |
| 1994-04-18 | $7.19 | $7.19 | 136,181 | — | — |
| 1994-04-15 | $7.11 | $7.11 | 178,200 | — | — |
| 1994-04-14 | $7.04 | $7.04 | 79,988 | — | — |
| 1994-04-13 | $7.21 | $7.21 | 31,388 | — | — |
| 1994-04-12 | $7.11 | $7.11 | 39,488 | — | — |
| 1994-04-11 | $7.26 | $7.26 | 83,531 | — | — |
| 1994-04-08 | $7.06 | $7.06 | 39,994 | — | — |
| 1994-04-07 | $6.86 | $6.86 | 7,088 | — | — |
| 1994-04-06 | $6.96 | $6.96 | 19,744 | — | — |
| 1994-04-05 | $6.96 | $6.96 | 148,331 | — | — |
| 1994-04-04 | $6.77 | $6.77 | 55,181 | — | — |
| 1994-03-31 | $6.89 | $6.89 | 134,663 | — | — |
| 1994-03-30 | $7.16 | $7.16 | 260,719 | — | — |
| 1994-03-29 | $7.36 | $7.36 | 128,081 | — | — |
| 1994-03-28 | $7.38 | $7.38 | 14,175 | — | — |
| 1994-03-25 | $7.46 | $7.46 | 41,513 | — | — |
| 1994-03-24 | $7.36 | $7.36 | 5,063 | — | — |
| 1994-03-23 | $7.36 | $7.36 | 47,081 | — | — |
| 1994-03-22 | $7.43 | $7.43 | 26,831 | — | — |
| 1994-03-21 | $7.56 | $7.56 | 7,594 | — | — |
| 1994-03-18 | $7.60 | $7.60 | 84,544 | — | — |
| 1994-03-17 | $7.51 | $7.51 | 17,213 | — | — |
| 1994-03-16 | $7.56 | $7.56 | 53,156 | — | — |
| 1994-03-15 | $7.51 | $7.51 | 53,663 | — | — |
| 1994-03-14 | $7.58 | $7.58 | 127,575 | — | — |
| 1994-03-11 | $7.43 | $7.43 | 26,831 | — | — |
| 1994-03-10 | $7.46 | $7.46 | 1,519 | — | — |
| 1994-03-09 | $7.46 | $7.46 | 107,325 | — | — |
| 1994-03-08 | $7.46 | $7.46 | 101,250 | — | — |
| 1994-03-07 | $7.38 | $7.38 | 234,900 | — | — |
| 1994-03-04 | $7.31 | $7.31 | 42,019 | — | — |
| 1994-03-03 | $7.38 | $7.38 | 102,263 | — | — |
| 1994-03-02 | $7.36 | $7.36 | 35,438 | — | — |
| 1994-03-01 | $7.36 | $7.36 | 232,875 | — | — |
| 1994-02-28 | $7.36 | $7.36 | 40,500 | — | — |
| 1994-02-25 | $7.31 | $7.31 | 91,125 | — | — |
| 1994-02-24 | $7.36 | $7.36 | 4,556 | — | — |
| 1994-02-23 | $7.38 | $7.38 | 21,769 | — | — |
| 1994-02-22 | $7.41 | $7.41 | 15,188 | — | — |
| 1994-02-18 | $7.41 | $7.41 | 78,975 | — | — |
| 1994-02-17 | $7.43 | $7.43 | 26,325 | — | — |
| 1994-02-16 | $7.43 | $7.43 | 25,819 | — | — |
| 1994-02-15 | $7.43 | $7.43 | 18,731 | — | — |
| 1994-02-14 | $7.46 | $7.46 | 57,206 | — | — |
| 1994-02-11 | $7.53 | $7.53 | 29,363 | — | — |
| 1994-02-10 | $7.53 | $7.53 | 13,163 | — | — |
| 1994-02-09 | $7.60 | $7.60 | 81,000 | — | — |
| 1994-02-08 | $7.58 | $7.58 | 27,844 | — | — |
| 1994-02-07 | $7.56 | $7.56 | 90,113 | — | — |
| 1994-02-04 | $7.73 | $7.73 | 132,131 | — | — |
| 1994-02-03 | $7.70 | $7.70 | 19,744 | — | — |
| 1994-02-02 | $7.63 | $7.63 | 32,906 | — | — |
| 1994-02-01 | $7.60 | $7.60 | 81,000 | — | — |
| 1994-01-31 | $7.51 | $7.51 | 14,681 | — | — |
| 1994-01-28 | $7.56 | $7.56 | 51,131 | — | — |
| 1994-01-27 | $7.53 | $7.53 | 10,631 | — | — |
| 1994-01-26 | $7.53 | $7.53 | 21,263 | — | — |
| 1994-01-25 | $7.51 | $7.51 | 65,306 | — | — |
| 1994-01-24 | $7.58 | $7.58 | 250,088 | — | — |
| 1994-01-21 | $7.53 | $7.53 | 290,081 | — | — |
| 1994-01-20 | $7.31 | $7.31 | 86,063 | — | — |
| 1994-01-19 | $7.21 | $7.21 | 138,713 | — | — |
| 1994-01-18 | $7.21 | $7.21 | 260,213 | — | — |
| 1994-01-17 | $7.16 | $7.16 | 42,525 | — | — |
| 1994-01-14 | $7.21 | $7.21 | 85,050 | — | — |
| 1994-01-13 | $7.19 | $7.19 | 64,294 | — | — |
| 1994-01-12 | $7.31 | $7.31 | 28,856 | — | — |
| 1994-01-11 | $7.23 | $7.23 | 18,731 | — | — |
| 1994-01-10 | $7.09 | $7.09 | 12,150 | — | — |
| 1994-01-07 | $7.11 | $7.11 | 127,575 | — | — |
| 1994-01-06 | $7.09 | $7.09 | 46,069 | — | — |
| 1994-01-05 | $7.16 | $7.16 | 13,669 | — | — |
| 1994-01-04 | $7.19 | $7.19 | 20,250 | — | — |
| 1994-01-03 | $7.09 | $7.09 | 55,688 | — | — |