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
- 1991-12-04 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 | $5.50 | $5.53 | 95,300 | — | — |
| 1994-12-29 | $4.75 | $4.78 | 145,100 | — | — |
| 1994-12-28 | $4.75 | $4.78 | 53,600 | — | — |
| 1994-12-27 | $4.88 | $4.90 | 23,700 | — | — |
| 1994-12-23 | $5.00 | $5.03 | 82,700 | — | — |
| 1994-12-22 | $5.13 | $5.16 | 213,000 | — | — |
| 1994-12-21 | $5.13 | $5.16 | 215,700 | — | — |
| 1994-12-20 | $5.25 | $5.28 | 72,000 | — | — |
| 1994-12-19 | $5.75 | $5.78 | 6,900 | — | — |
| 1994-12-16 | $5.25 | $5.28 | 47,300 | — | — |
| 1994-12-15 | $5.56 | $5.60 | 74,700 | — | — |
| 1994-12-14 | $5.50 | $5.53 | 89,800 | — | — |
| 1994-12-13 | $5.88 | $5.91 | 20,600 | — | — |
| 1994-12-12 | $5.25 | $5.28 | 54,000 | — | — |
| 1994-12-09 | $5.50 | $5.53 | 74,000 | — | — |
| 1994-12-08 | $6.00 | $6.04 | 39,400 | — | — |
| 1994-12-07 | $6.38 | $6.41 | 249,200 | — | — |
| 1994-12-06 | $6.25 | $6.29 | 20,700 | — | — |
| 1994-12-05 | $6.38 | $6.41 | 14,000 | — | — |
| 1994-12-02 | $6.50 | $6.54 | 12,700 | — | — |
| 1994-12-01 | $6.50 | $6.54 | 12,100 | — | — |
| 1994-11-30 | $6.75 | $6.79 | 108,100 | — | — |
| 1994-11-29 | $6.75 | $6.79 | 9,500 | — | — |
| 1994-11-28 | $6.88 | $6.92 | 40,100 | — | — |
| 1994-11-25 | $6.75 | $6.79 | 2,600 | — | — |
| 1994-11-23 | $7.38 | $7.42 | 15,600 | — | — |
| 1994-11-22 | $7.25 | $7.29 | 3,900 | — | — |
| 1994-11-21 | $7.00 | $7.04 | 5,000 | — | — |
| 1994-11-18 | $7.00 | $7.04 | 5,900 | — | — |
| 1994-11-17 | $7.50 | $7.55 | 6,300 | — | — |
| 1994-11-16 | $7.50 | $7.55 | 19,200 | — | — |
| 1994-11-15 | $7.38 | $7.42 | 12,300 | — | — |
| 1994-11-14 | $7.50 | $7.55 | 14,000 | — | — |
| 1994-11-11 | $7.25 | $7.29 | 27,600 | — | — |
| 1994-11-10 | $7.00 | $7.04 | 23,100 | — | — |
| 1994-11-09 | $7.38 | $7.42 | 56,200 | — | — |
| 1994-11-08 | $7.00 | $7.04 | 46,100 | — | — |
| 1994-11-07 | $7.00 | $7.04 | 79,300 | — | — |
| 1994-11-04 | $7.00 | $7.04 | 100,000 | — | — |
| 1994-11-03 | $7.75 | $7.80 | 6,800 | — | — |
| 1994-11-02 | $8.25 | $8.30 | 9,700 | — | — |
| 1994-11-01 | $8.00 | $8.05 | 25,700 | — | — |
| 1994-10-31 | $8.75 | $8.80 | 12,300 | — | — |
| 1994-10-28 | $8.75 | $8.80 | 11,600 | — | — |
| 1994-10-27 | $8.25 | $8.30 | 40,300 | — | — |
| 1994-10-26 | $8.50 | $8.55 | 2,000 | — | — |
| 1994-10-25 | $8.50 | $8.55 | 5,700 | — | — |
| 1994-10-24 | $9.00 | $9.05 | 4,600 | — | — |
| 1994-10-21 | $9.25 | $9.31 | 2,800 | — | — |
| 1994-10-20 | $9.25 | $9.31 | 9,100 | — | — |
| 1994-10-19 | $8.50 | $8.55 | 800 | — | — |
| 1994-10-18 | $8.50 | $8.55 | 30,500 | — | — |
| 1994-10-17 | $9.25 | $9.31 | 500 | — | — |
| 1994-10-14 | $8.63 | $8.68 | 900 | — | — |
| 1994-10-13 | $8.38 | $8.43 | 60,500 | — | — |
| 1994-10-12 | $8.75 | $8.80 | 7,000 | — | — |
| 1994-10-11 | $8.75 | $8.80 | 500 | — | — |
| 1994-10-10 | $8.75 | $8.80 | 2,700 | — | — |
| 1994-10-07 | $9.25 | $9.31 | 1,700 | — | — |
| 1994-10-06 | $9.25 | $9.31 | 25,000 | — | — |
| 1994-10-05 | $9.25 | $9.31 | 3,300 | — | — |
| 1994-10-04 | $9.00 | $9.05 | 7,400 | — | — |
| 1994-10-03 | $8.75 | $8.80 | 3,000 | — | — |
| 1994-09-30 | $9.00 | $9.05 | 4,800 | — | — |
| 1994-09-29 | $9.25 | $9.31 | 17,400 | — | — |
| 1994-09-28 | $8.75 | $8.80 | 54,700 | — | — |
| 1994-09-27 | $9.25 | $9.31 | 26,900 | — | — |
| 1994-09-26 | $9.00 | $9.05 | 9,500 | — | — |
| 1994-09-23 | $9.25 | $9.31 | 14,600 | — | — |
| 1994-09-22 | $9.25 | $9.31 | 6,700 | — | — |
| 1994-09-21 | $8.88 | $8.93 | 5,900 | — | — |
| 1994-09-20 | $9.25 | $9.31 | 900 | — | — |
| 1994-09-19 | $8.88 | $8.93 | 3,900 | — | — |
| 1994-09-16 | $9.00 | $9.05 | 30,700 | — | — |
| 1994-09-15 | $9.00 | $9.05 | 4,900 | — | — |
| 1994-09-14 | $9.00 | $9.05 | 1,300 | — | — |
| 1994-09-13 | $9.50 | $9.56 | 300 | — | — |
| 1994-09-12 | $9.25 | $9.31 | 23,300 | — | — |
| 1994-09-09 | $9.00 | $9.05 | 13,600 | — | — |
| 1994-09-08 | $9.25 | $9.31 | 50,100 | — | — |
| 1994-09-07 | $9.00 | $9.05 | 24,900 | — | — |
| 1994-09-06 | $9.25 | $9.31 | 17,500 | — | — |
| 1994-09-02 | $9.25 | $9.31 | 17,900 | — | — |
| 1994-09-01 | $9.00 | $9.05 | 35,900 | — | — |
| 1994-08-31 | $9.50 | $9.56 | 3,100 | — | — |
| 1994-08-30 | $9.00 | $9.05 | 0 | — | — |
| 1994-08-29 | $9.00 | $9.05 | 8,000 | — | — |
| 1994-08-26 | $9.00 | $9.05 | 6,600 | — | — |
| 1994-08-25 | $9.00 | $9.05 | 29,700 | — | — |
| 1994-08-24 | $9.13 | $9.18 | 45,300 | — | — |
| 1994-08-23 | $9.00 | $9.05 | 19,600 | — | — |
| 1994-08-22 | $9.38 | $9.43 | 0 | — | — |
| 1994-08-19 | $9.38 | $9.43 | 24,500 | — | — |
| 1994-08-18 | $9.00 | $9.05 | 15,500 | — | — |
| 1994-08-17 | $9.75 | $9.81 | 15,000 | — | — |
| 1994-08-16 | $9.25 | $9.31 | 12,400 | — | — |
| 1994-08-15 | $9.25 | $9.31 | 20,600 | — | — |
| 1994-08-12 | $10.00 | $10.06 | 1,700 | — | — |
| 1994-08-11 | $10.00 | $10.06 | 19,300 | — | — |
| 1994-08-10 | $9.50 | $9.56 | 12,700 | — | — |
| 1994-08-09 | $9.50 | $9.56 | 5,200 | — | — |
| 1994-08-08 | $9.25 | $9.31 | 4,700 | — | — |
| 1994-08-05 | $9.25 | $9.31 | 14,200 | — | — |
| 1994-08-04 | $9.50 | $9.56 | 197,400 | — | — |
| 1994-08-03 | $10.00 | $10.06 | 24,900 | — | — |
| 1994-08-02 | $10.00 | $10.06 | 14,300 | — | — |
| 1994-08-01 | $10.00 | $10.06 | 11,300 | — | — |
| 1994-07-29 | $10.25 | $10.31 | 5,600 | — | — |
| 1994-07-28 | $10.25 | $10.31 | 7,300 | — | — |
| 1994-07-27 | $10.75 | $10.82 | 1,400 | — | — |
| 1994-07-26 | $10.50 | $10.56 | 26,600 | — | — |
| 1994-07-25 | $10.38 | $10.44 | 39,400 | — | — |
| 1994-07-22 | $10.25 | $10.31 | 103,800 | — | — |
| 1994-07-21 | $10.25 | $10.31 | 3,000 | — | — |
| 1994-07-20 | $10.25 | $10.31 | 16,000 | — | — |
| 1994-07-19 | $10.25 | $10.31 | 21,700 | — | — |
| 1994-07-18 | $10.25 | $10.31 | 7,800 | — | — |
| 1994-07-15 | $10.50 | $10.56 | 17,500 | — | — |
| 1994-07-14 | $10.25 | $10.31 | 200 | — | — |
| 1994-07-13 | $10.50 | $10.56 | 8,400 | — | — |
| 1994-07-12 | $10.50 | $10.56 | 58,300 | — | — |
| 1994-07-11 | $10.38 | $10.44 | 25,100 | — | — |
| 1994-07-08 | $10.00 | $10.06 | 19,700 | — | — |
| 1994-07-07 | $10.25 | $10.31 | 101,100 | — | — |
| 1994-07-06 | $9.88 | $9.93 | 38,300 | — | — |
| 1994-07-05 | $9.50 | $9.56 | 10,400 | — | — |
| 1994-07-01 | $9.88 | $9.93 | 65,900 | — | — |
| 1994-06-30 | $9.88 | $9.93 | 51,000 | — | — |
| 1994-06-29 | $9.50 | $9.56 | 1,200 | — | — |
| 1994-06-28 | $9.50 | $9.56 | 5,900 | — | — |
| 1994-06-27 | $9.88 | $9.93 | 32,000 | — | — |
| 1994-06-24 | $9.75 | $9.81 | 53,000 | — | — |
| 1994-06-23 | $10.00 | $10.06 | 14,000 | — | — |
| 1994-06-22 | $10.25 | $10.31 | 62,700 | — | — |
| 1994-06-21 | $9.63 | $9.68 | 35,800 | — | — |
| 1994-06-20 | $10.38 | $10.44 | 100 | — | — |
| 1994-06-17 | $10.38 | $10.44 | 39,500 | — | — |
| 1994-06-16 | $9.75 | $9.81 | 37,100 | — | — |
| 1994-06-15 | $9.63 | $9.68 | 42,800 | — | — |
| 1994-06-14 | $9.38 | $9.43 | 3,900 | — | — |
| 1994-06-13 | $9.75 | $9.81 | 19,300 | — | — |
| 1994-06-10 | $9.25 | $9.31 | 94,700 | — | — |
| 1994-06-09 | $9.25 | $9.31 | 6,400 | — | — |
| 1994-06-08 | $9.50 | $9.56 | 900 | — | — |
| 1994-06-07 | $9.75 | $9.81 | 700 | — | — |
| 1994-06-06 | $9.50 | $9.56 | 9,500 | — | — |
| 1994-06-03 | $9.50 | $9.56 | 4,600 | — | — |
| 1994-06-02 | $9.63 | $9.68 | 11,600 | — | — |
| 1994-06-01 | $10.00 | $10.06 | 16,200 | — | — |
| 1994-05-31 | $10.50 | $10.56 | 8,500 | — | — |
| 1994-05-27 | $10.00 | $10.06 | 75,900 | — | — |
| 1994-05-26 | $10.00 | $10.06 | 23,000 | — | — |
| 1994-05-25 | $10.00 | $10.06 | 2,400 | — | — |
| 1994-05-24 | $10.13 | $10.19 | 1,800 | — | — |
| 1994-05-23 | $10.00 | $10.06 | 17,000 | — | — |
| 1994-05-20 | $10.75 | $10.82 | 25,200 | — | — |
| 1994-05-19 | $10.25 | $10.31 | 40,000 | — | — |
| 1994-05-18 | $9.75 | $9.81 | 5,700 | — | — |
| 1994-05-17 | $8.75 | $8.80 | 8,300 | — | — |
| 1994-05-16 | $9.25 | $9.31 | 28,300 | — | — |
| 1994-05-13 | $9.00 | $9.05 | 14,600 | — | — |
| 1994-05-12 | $9.00 | $9.05 | 9,300 | — | — |
| 1994-05-11 | $9.25 | $9.31 | 15,500 | — | — |
| 1994-05-10 | $9.00 | $9.05 | 102,700 | — | — |
| 1994-05-09 | $9.50 | $9.56 | 33,600 | — | — |
| 1994-05-06 | $8.75 | $8.80 | 34,900 | — | — |
| 1994-05-05 | $9.50 | $9.56 | 500 | — | — |
| 1994-05-04 | $9.50 | $9.56 | 8,300 | — | — |
| 1994-05-03 | $9.50 | $9.56 | 84,200 | — | — |
| 1994-05-02 | $9.50 | $9.56 | 100 | — | — |
| 1994-04-29 | $9.25 | $9.31 | 82,500 | — | — |
| 1994-04-28 | $9.25 | $9.31 | 11,000 | — | — |
| 1994-04-26 | $9.25 | $9.31 | 49,000 | — | — |
| 1994-04-25 | $9.63 | $9.68 | 2,400 | — | — |
| 1994-04-22 | $9.50 | $9.56 | 8,700 | — | — |
| 1994-04-21 | $9.63 | $9.68 | 2,500 | — | — |
| 1994-04-20 | $10.00 | $10.06 | 3,000 | — | — |
| 1994-04-19 | $9.50 | $9.56 | 3,900 | — | — |
| 1994-04-18 | $10.00 | $10.06 | 47,700 | — | — |
| 1994-04-15 | $10.00 | $10.06 | 105,300 | — | — |
| 1994-04-14 | $9.50 | $9.56 | 1,400 | — | — |
| 1994-04-13 | $9.50 | $9.56 | 14,000 | — | — |
| 1994-04-12 | $9.75 | $9.81 | 22,900 | — | — |
| 1994-04-11 | $9.50 | $9.56 | 10,100 | — | — |
| 1994-04-08 | $10.00 | $10.06 | 4,500 | — | — |
| 1994-04-07 | $9.50 | $9.56 | 5,800 | — | — |
| 1994-04-06 | $9.63 | $9.68 | 129,800 | — | — |
| 1994-04-05 | $10.00 | $10.06 | 33,800 | — | — |
| 1994-04-04 | $9.63 | $9.68 | 10,600 | — | — |
| 1994-03-31 | $10.50 | $10.56 | 66,600 | — | — |
| 1994-03-30 | $11.00 | $11.07 | 8,100 | — | — |
| 1994-03-29 | $10.50 | $10.56 | 11,000 | — | — |
| 1994-03-28 | $11.00 | $11.07 | 9,400 | — | — |
| 1994-03-25 | $11.50 | $11.57 | 11,900 | — | — |
| 1994-03-24 | $11.00 | $11.07 | 10,800 | — | — |
| 1994-03-23 | $11.00 | $11.07 | 18,700 | — | — |
| 1994-03-22 | $11.63 | $11.70 | 7,000 | — | — |
| 1994-03-21 | $12.00 | $12.07 | 30,200 | — | — |
| 1994-03-18 | $12.00 | $12.07 | 228,400 | — | — |
| 1994-03-17 | $12.00 | $12.07 | 27,700 | — | — |
| 1994-03-16 | $12.50 | $12.58 | 1,800 | — | — |
| 1994-03-15 | $11.75 | $11.82 | 13,900 | — | — |
| 1994-03-14 | $12.00 | $12.07 | 700 | — | — |
| 1994-03-11 | $11.75 | $11.82 | 7,600 | — | — |
| 1994-03-10 | $11.75 | $11.82 | 35,700 | — | — |
| 1994-03-09 | $12.13 | $12.20 | 27,700 | — | — |
| 1994-03-08 | $12.00 | $12.07 | 84,100 | — | — |
| 1994-03-07 | $11.50 | $11.57 | 26,200 | — | — |
| 1994-03-04 | $10.50 | $10.56 | 61,500 | — | — |
| 1994-03-03 | $10.63 | $10.69 | 143,300 | — | — |
| 1994-03-02 | $10.50 | $10.56 | 14,600 | — | — |
| 1994-03-01 | $11.00 | $11.07 | 155,400 | — | — |
| 1994-02-28 | $10.50 | $10.56 | 44,300 | — | — |
| 1994-02-25 | $10.00 | $10.06 | 112,000 | — | — |
| 1994-02-24 | $10.25 | $10.31 | 349,600 | — | — |
| 1994-02-23 | $12.00 | $12.07 | 92,500 | — | — |
| 1994-02-22 | $14.75 | $14.84 | 0 | — | — |
| 1994-02-18 | $14.75 | $14.84 | 8,500 | — | — |
| 1994-02-17 | $14.75 | $14.84 | 17,700 | — | — |
| 1994-02-16 | $15.00 | $15.09 | 12,400 | — | — |
| 1994-02-15 | $15.00 | $15.09 | 61,300 | — | — |
| 1994-02-14 | $14.75 | $14.84 | 24,500 | — | — |
| 1994-02-11 | $14.50 | $14.59 | 58,800 | — | — |
| 1994-02-10 | $14.50 | $14.59 | 25,700 | — | — |
| 1994-02-09 | $14.00 | $14.08 | 6,600 | — | — |
| 1994-02-08 | $14.25 | $14.34 | 32,500 | — | — |
| 1994-02-07 | $14.00 | $14.08 | 12,900 | — | — |
| 1994-02-04 | $14.25 | $14.34 | 21,500 | — | — |
| 1994-02-03 | $14.75 | $14.84 | 164,100 | — | — |
| 1994-02-02 | $14.50 | $14.59 | 4,200 | — | — |
| 1994-02-01 | $14.25 | $14.34 | 96,500 | — | — |
| 1994-01-31 | $14.25 | $14.34 | 800 | — | — |
| 1994-01-28 | $14.25 | $14.34 | 269,600 | — | — |
| 1994-01-27 | $14.25 | $14.34 | 5,000 | — | — |
| 1994-01-26 | $15.00 | $15.09 | 8,300 | — | — |
| 1994-01-25 | $14.88 | $14.97 | 2,900 | — | — |
| 1994-01-24 | $14.75 | $14.84 | 22,400 | — | — |
| 1994-01-21 | $14.50 | $14.59 | 2,700 | — | — |
| 1994-01-20 | $15.00 | $15.09 | 4,100 | — | — |
| 1994-01-19 | $14.50 | $14.59 | 11,300 | — | — |
| 1994-01-18 | $15.00 | $15.09 | 2,200 | — | — |
| 1994-01-17 | $14.50 | $14.59 | 26,500 | — | — |
| 1994-01-14 | $14.75 | $14.84 | 95,800 | — | — |
| 1994-01-13 | $14.88 | $14.97 | 28,800 | — | — |
| 1994-01-12 | $14.75 | $14.84 | 2,900 | — | — |
| 1994-01-11 | $14.75 | $14.84 | 16,500 | — | — |
| 1994-01-10 | $14.75 | $14.84 | 4,500 | — | — |
| 1994-01-07 | $14.50 | $14.59 | 4,000 | — | — |
| 1994-01-06 | $15.00 | $15.09 | 21,100 | — | — |
| 1994-01-05 | $14.50 | $14.59 | 3,500 | — | — |
| 1994-01-04 | $14.75 | $14.84 | 9,000 | — | — |
| 1994-01-03 | $14.25 | $14.34 | 48,200 | — | — |