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
- 1980-03-28 to 2026-08-27
- 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 |
|---|---|---|---|
| 1994-12-30 | $9.31 | $9.88 | 56,000 |
| 1994-12-29 | $9.30 | $9.86 | 41,600 |
| 1994-12-28 | $9.29 | $9.85 | 43,200 |
| 1994-12-27 | $9.28 | $9.84 | 57,600 |
| 1994-12-23 | $9.25 | $9.81 | 52,800 |
| 1994-12-22 | $9.16 | $9.71 | 27,200 |
| 1994-12-21 | $9.22 | $9.78 | 73,600 |
| 1994-12-20 | $9.26 | $9.82 | 51,200 |
| 1994-12-19 | $9.25 | $9.81 | 35,200 |
| 1994-12-16 | $9.14 | $9.69 | 64,000 |
| 1994-12-15 | $9.19 | $9.74 | 25,600 |
| 1994-12-14 | $9.06 | $9.61 | 1,600 |
| 1994-12-13 | $9.23 | $9.79 | 6,400 |
| 1994-12-12 | $9.25 | $9.81 | 14,400 |
| 1994-12-09 | $9.19 | $9.74 | 8,000 |
| 1994-12-08 | $9.23 | $9.79 | 28,800 |
| 1994-12-07 | $9.25 | $9.81 | 6,400 |
| 1994-12-06 | $9.33 | $9.89 | 17,600 |
| 1994-12-05 | $9.31 | $9.88 | 105,600 |
| 1994-12-02 | $9.23 | $9.79 | 49,600 |
| 1994-12-01 | $9.27 | $9.83 | 11,200 |
| 1994-11-30 | $9.27 | $9.83 | 6,400 |
| 1994-11-29 | $9.24 | $9.80 | 16,000 |
| 1994-11-28 | $9.20 | $9.76 | 11,200 |
| 1994-11-25 | $9.11 | $9.66 | 6,400 |
| 1994-11-23 | $9.14 | $9.69 | 6,400 |
| 1994-11-22 | $9.27 | $9.83 | 12,800 |
| 1994-11-21 | $9.28 | $9.84 | 25,600 |
| 1994-11-18 | $9.31 | $9.88 | 24,000 |
| 1994-11-17 | $9.33 | $9.89 | 68,800 |
| 1994-11-16 | $9.34 | $9.91 | 80,000 |
| 1994-11-15 | $9.30 | $9.87 | 17,600 |
| 1994-11-14 | $9.31 | $9.88 | 56,000 |
| 1994-11-11 | $9.31 | $9.88 | 57,600 |
| 1994-11-10 | $9.38 | $9.94 | 4,800 |
| 1994-11-09 | $9.34 | $9.91 | 25,600 |
| 1994-11-08 | $9.31 | $9.88 | 9,600 |
| 1994-11-07 | $9.34 | $9.91 | 14,400 |
| 1994-11-04 | $9.44 | $10.01 | 14,400 |
| 1994-11-03 | $9.56 | $10.14 | 56,000 |
| 1994-11-02 | $9.52 | $10.09 | 16,000 |
| 1994-11-01 | $9.63 | $10.21 | 129,600 |
| 1994-10-31 | $9.44 | $10.01 | 32,000 |
| 1994-10-28 | $9.34 | $9.91 | 9,600 |
| 1994-10-27 | $9.34 | $9.91 | 40,000 |
| 1994-10-26 | $9.25 | $9.81 | 1,600 |
| 1994-10-25 | $9.19 | $9.74 | 30,400 |
| 1994-10-24 | $9.19 | $9.74 | 60,800 |
| 1994-10-21 | $9.33 | $9.89 | 19,200 |
| 1994-10-20 | $9.38 | $9.94 | 36,800 |
| 1994-10-19 | $9.34 | $9.91 | 4,800 |
| 1994-10-18 | $9.34 | $9.91 | 73,600 |
| 1994-10-17 | $9.46 | $10.03 | 89,600 |
| 1994-10-14 | $9.31 | $9.88 | 6,400 |
| 1994-10-13 | $9.22 | $9.78 | 22,400 |
| 1994-10-12 | $9.19 | $9.74 | 54,400 |
| 1994-10-11 | $9.09 | $9.65 | 41,600 |
| 1994-10-10 | $9.00 | $9.55 | 1,600 |
| 1994-10-07 | $9.00 | $9.55 | 84,800 |
| 1994-10-06 | $8.84 | $9.38 | 4,800 |
| 1994-10-05 | $8.91 | $9.45 | 17,600 |
| 1994-10-04 | $8.94 | $9.48 | 9,600 |
| 1994-10-03 | $8.94 | $9.48 | 6,400 |
| 1994-09-30 | $8.98 | $9.53 | 1,600 |
| 1994-09-29 | $8.98 | $9.53 | 9,600 |
| 1994-09-28 | $9.00 | $9.55 | 51,200 |
| 1994-09-27 | $9.05 | $9.60 | 25,600 |
| 1994-09-26 | $9.03 | $9.58 | 6,400 |
| 1994-09-23 | $9.03 | $9.58 | 27,200 |
| 1994-09-22 | $9.03 | $9.56 | 17,600 |
| 1994-09-21 | $8.94 | $9.47 | 20,800 |
| 1994-09-20 | $8.93 | $9.46 | 59,200 |
| 1994-09-19 | $8.92 | $9.45 | 9,600 |
| 1994-09-16 | $9.00 | $9.53 | 25,600 |
| 1994-09-15 | $9.03 | $9.56 | 32,000 |
| 1994-09-14 | $9.03 | $9.56 | 1,600 |
| 1994-09-13 | $9.01 | $9.54 | 11,200 |
| 1994-09-12 | $8.91 | $9.43 | 44,800 |
| 1994-09-09 | $8.94 | $9.47 | 9,600 |
| 1994-09-08 | $8.97 | $9.50 | 80,000 |
| 1994-09-07 | $9.22 | $9.76 | 32,000 |
| 1994-09-06 | $9.30 | $9.85 | 25,600 |
| 1994-09-02 | $9.28 | $9.83 | 6,400 |
| 1994-09-01 | $9.31 | $9.86 | 17,600 |
| 1994-08-31 | $9.31 | $9.86 | 12,800 |
| 1994-08-30 | $9.19 | $9.73 | 0 |
| 1994-08-29 | $9.19 | $9.73 | 3,200 |
| 1994-08-26 | $9.13 | $9.67 | 51,200 |
| 1994-08-25 | $9.06 | $9.60 | 6,400 |
| 1994-08-24 | $9.12 | $9.66 | 27,200 |
| 1994-08-23 | $9.22 | $9.76 | 22,400 |
| 1994-08-22 | $9.22 | $9.76 | 4,800 |
| 1994-08-19 | $9.44 | $9.99 | 33,600 |
| 1994-08-18 | $9.42 | $9.98 | 140,800 |
| 1994-08-17 | $9.27 | $9.81 | 8,000 |
| 1994-08-16 | $9.22 | $9.76 | 76,800 |
| 1994-08-15 | $9.20 | $9.75 | 3,200 |
| 1994-08-12 | $9.19 | $9.73 | 160,000 |
| 1994-08-11 | $9.22 | $9.76 | 22,400 |
| 1994-08-10 | $9.22 | $9.76 | 6,400 |
| 1994-08-09 | $9.14 | $9.68 | 4,800 |
| 1994-08-08 | $9.17 | $9.71 | 3,200 |
| 1994-08-05 | $9.23 | $9.78 | 9,600 |
| 1994-08-04 | $9.31 | $9.86 | 12,800 |
| 1994-08-03 | $9.19 | $9.73 | 12,800 |
| 1994-08-02 | $9.20 | $9.75 | 57,600 |
| 1994-08-01 | $9.09 | $9.63 | 4,800 |
| 1994-07-29 | $9.03 | $9.56 | 35,200 |
| 1994-07-28 | $9.13 | $9.66 | 25,600 |
| 1994-07-27 | $8.91 | $9.43 | 43,200 |
| 1994-07-26 | $8.95 | $9.48 | 36,800 |
| 1994-07-25 | $8.95 | $9.48 | 24,000 |
| 1994-07-22 | $9.22 | $9.76 | 6,400 |
| 1994-07-21 | $9.41 | $9.96 | 11,200 |
| 1994-07-20 | $9.36 | $9.91 | 4,800 |
| 1994-07-19 | $9.36 | $9.91 | 75,200 |
| 1994-07-18 | $9.41 | $9.96 | 9,600 |
| 1994-07-15 | $9.44 | $9.99 | 17,600 |
| 1994-07-14 | $9.44 | $9.99 | 72,000 |
| 1994-07-13 | $9.28 | $9.83 | 43,200 |
| 1994-07-12 | $9.33 | $9.88 | 9,600 |
| 1994-07-11 | $9.41 | $9.96 | 28,800 |
| 1994-07-08 | $9.38 | $9.93 | 8,000 |
| 1994-07-07 | $9.44 | $9.99 | 38,400 |
| 1994-07-06 | $9.45 | $10.01 | 57,600 |
| 1994-07-05 | $9.52 | $10.08 | 88,000 |
| 1994-07-01 | $9.34 | $9.90 | 6,400 |
| 1994-06-30 | $9.27 | $9.81 | 11,200 |
| 1994-06-29 | $9.28 | $9.83 | 89,600 |
| 1994-06-28 | $9.00 | $9.53 | 20,800 |
| 1994-06-27 | $8.72 | $9.23 | 3,200 |
| 1994-06-24 | $8.72 | $9.23 | 8,000 |
| 1994-06-23 | $8.75 | $9.27 | 96,000 |
| 1994-06-22 | $8.53 | $9.04 | 161,600 |
| 1994-06-21 | $8.47 | $8.97 | 188,800 |
| 1994-06-20 | $8.53 | $9.04 | 17,600 |
| 1994-06-17 | $8.63 | $9.13 | 41,600 |
| 1994-06-16 | $8.50 | $9.00 | 56,000 |
| 1994-06-15 | $8.42 | $8.92 | 41,600 |
| 1994-06-14 | $8.41 | $8.90 | 17,600 |
| 1994-06-13 | $8.31 | $8.80 | 14,400 |
| 1994-06-10 | $8.34 | $8.84 | 3,200 |
| 1994-06-09 | $8.34 | $8.84 | 38,400 |
| 1994-06-08 | $8.37 | $8.86 | 108,800 |
| 1994-06-07 | $8.13 | $8.60 | 8,000 |
| 1994-06-06 | $8.02 | $8.49 | 11,200 |
| 1994-06-03 | $8.16 | $8.64 | 20,800 |
| 1994-06-02 | $8.13 | $8.60 | 51,200 |
| 1994-06-01 | $8.23 | $8.72 | 20,800 |
| 1994-05-31 | $8.09 | $8.57 | 22,400 |
| 1994-05-27 | $7.81 | $8.27 | 56,000 |
| 1994-05-26 | $7.72 | $8.17 | 48,000 |
| 1994-05-25 | $7.75 | $8.21 | 16,000 |
| 1994-05-24 | $7.77 | $8.22 | 25,600 |
| 1994-05-23 | $7.66 | $8.11 | 32,000 |
| 1994-05-20 | $7.59 | $8.04 | 64,000 |
| 1994-05-19 | $7.72 | $8.17 | 52,800 |
| 1994-05-18 | $7.70 | $8.16 | 1,600 |
| 1994-05-17 | $7.70 | $8.16 | 40,000 |
| 1994-05-16 | $7.75 | $8.21 | 28,800 |
| 1994-05-13 | $7.69 | $8.14 | 0 |
| 1994-05-12 | $7.69 | $8.14 | 4,800 |
| 1994-05-11 | $7.70 | $8.16 | 3,200 |
| 1994-05-10 | $7.69 | $8.14 | 0 |
| 1994-05-09 | $7.69 | $8.14 | 9,600 |
| 1994-05-06 | $7.69 | $8.14 | 1,600 |
| 1994-05-05 | $7.78 | $8.24 | 9,600 |
| 1994-05-04 | $7.78 | $8.24 | 3,200 |
| 1994-05-03 | $7.77 | $8.22 | 1,600 |
| 1994-05-02 | $7.75 | $8.21 | 25,600 |
| 1994-04-29 | $7.78 | $8.24 | 0 |
| 1994-04-28 | $7.78 | $8.24 | 3,200 |
| 1994-04-26 | $7.69 | $8.14 | 3,200 |
| 1994-04-25 | $7.63 | $8.08 | 6,400 |
| 1994-04-22 | $7.59 | $8.04 | 6,400 |
| 1994-04-21 | $7.66 | $8.11 | 81,600 |
| 1994-04-20 | $7.84 | $8.31 | 40,000 |
| 1994-04-19 | $7.94 | $8.41 | 28,800 |
| 1994-04-18 | $7.92 | $8.39 | 3,200 |
| 1994-04-15 | $7.95 | $8.42 | 14,400 |
| 1994-04-14 | $7.95 | $8.42 | 8,000 |
| 1994-04-13 | $7.93 | $8.40 | 22,400 |
| 1994-04-12 | $7.91 | $8.37 | 6,400 |
| 1994-04-11 | $7.89 | $8.36 | 24,000 |
| 1994-04-08 | $7.77 | $8.22 | 8,000 |
| 1994-04-07 | $7.75 | $8.21 | 16,000 |
| 1994-04-06 | $7.69 | $8.14 | 51,200 |
| 1994-04-05 | $7.78 | $8.24 | 6,400 |
| 1994-04-04 | $7.56 | $8.01 | 14,400 |
| 1994-03-31 | $7.81 | $8.27 | 11,200 |
| 1994-03-30 | $7.77 | $8.22 | 20,800 |
| 1994-03-29 | $7.78 | $8.24 | 3,200 |
| 1994-03-28 | $7.75 | $8.21 | 8,000 |
| 1994-03-25 | $7.70 | $8.15 | 0 |
| 1994-03-24 | $7.70 | $8.15 | 0 |
| 1994-03-23 | $7.73 | $8.17 | 16,000 |
| 1994-03-22 | $7.81 | $8.26 | 19,200 |
| 1994-03-21 | $7.95 | $8.41 | 62,400 |
| 1994-03-18 | $7.91 | $8.36 | 102,400 |
| 1994-03-17 | $7.92 | $8.38 | 14,400 |
| 1994-03-16 | $8.03 | $8.49 | 3,200 |
| 1994-03-15 | $7.98 | $8.44 | 48,000 |
| 1994-03-14 | $7.98 | $8.44 | 6,400 |
| 1994-03-11 | $7.88 | $8.33 | 14,400 |
| 1994-03-10 | $7.91 | $8.36 | 9,600 |
| 1994-03-09 | $7.88 | $8.33 | 9,600 |
| 1994-03-08 | $7.95 | $8.41 | 30,400 |
| 1994-03-07 | $7.96 | $8.42 | 4,800 |
| 1994-03-04 | $8.00 | $8.46 | 11,200 |
| 1994-03-03 | $7.95 | $8.41 | 35,200 |
| 1994-03-02 | $7.89 | $8.34 | 40,000 |
| 1994-03-01 | $8.13 | $8.59 | 105,600 |
| 1994-02-28 | $8.38 | $8.86 | 166,400 |
| 1994-02-25 | $8.30 | $8.77 | 38,400 |
| 1994-02-24 | $8.09 | $8.56 | 44,800 |
| 1994-02-23 | $7.94 | $8.39 | 4,800 |
| 1994-02-22 | $7.91 | $8.36 | 32,000 |
| 1994-02-18 | $7.91 | $8.36 | 16,000 |
| 1994-02-17 | $7.83 | $8.28 | 33,600 |
| 1994-02-16 | $7.88 | $8.33 | 120,000 |
| 1994-02-15 | $7.94 | $8.39 | 86,400 |
| 1994-02-14 | $7.91 | $8.36 | 17,600 |
| 1994-02-11 | $7.94 | $8.39 | 6,400 |
| 1994-02-10 | $7.91 | $8.36 | 6,400 |
| 1994-02-09 | $7.84 | $8.29 | 22,400 |
| 1994-02-08 | $7.89 | $8.34 | 8,000 |
| 1994-02-07 | $7.94 | $8.39 | 49,600 |
| 1994-02-04 | $7.83 | $8.28 | 59,200 |
| 1994-02-03 | $7.91 | $8.36 | 46,400 |
| 1994-02-02 | $7.94 | $8.39 | 86,400 |
| 1994-02-01 | $7.89 | $8.34 | 83,200 |
| 1994-01-31 | $8.00 | $8.46 | 358,400 |
| 1994-01-28 | $7.58 | $8.01 | 99,200 |
| 1994-01-27 | $7.31 | $7.73 | 4,800 |
| 1994-01-26 | $7.30 | $7.72 | 46,400 |
| 1994-01-25 | $7.16 | $7.57 | 17,600 |
| 1994-01-24 | $6.91 | $7.31 | 16,000 |
| 1994-01-21 | $7.02 | $7.42 | 38,400 |
| 1994-01-20 | $7.09 | $7.50 | 14,400 |
| 1994-01-19 | $7.17 | $7.58 | 19,200 |
| 1994-01-18 | $7.11 | $7.52 | 81,600 |
| 1994-01-17 | $7.05 | $7.45 | 36,800 |
| 1994-01-14 | $7.08 | $7.48 | 46,400 |
| 1994-01-13 | $6.97 | $7.37 | 11,200 |
| 1994-01-12 | $6.91 | $7.30 | 46,400 |
| 1994-01-11 | $6.94 | $7.34 | 137,600 |
| 1994-01-10 | $7.06 | $7.47 | 91,200 |
| 1994-01-07 | $6.94 | $7.34 | 40,000 |
| 1994-01-06 | $6.75 | $7.14 | 16,000 |
| 1994-01-05 | $6.75 | $7.14 | 24,000 |
| 1994-01-04 | $6.50 | $6.87 | 369,600 |
| 1994-01-03 | $6.52 | $6.89 | 9,600 |