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
- 1980-03-17 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 | $7.24 | $7.95 | 705,600 | — | — |
| 1994-12-29 | $7.24 | $7.95 | 708,000 | — | — |
| 1994-12-28 | $7.23 | $7.94 | 525,600 | — | — |
| 1994-12-27 | $7.27 | $7.98 | 669,600 | — | — |
| 1994-12-23 | $7.17 | $7.87 | 692,400 | — | — |
| 1994-12-22 | $7.19 | $7.89 | 1,338,000 | — | — |
| 1994-12-21 | $7.24 | $7.95 | 987,600 | — | — |
| 1994-12-20 | $7.27 | $7.98 | 990,000 | — | — |
| 1994-12-19 | $7.23 | $7.94 | 621,600 | — | — |
| 1994-12-16 | $7.27 | $7.98 | 855,600 | — | — |
| 1994-12-15 | $7.29 | $8.00 | 727,200 | — | — |
| 1994-12-14 | $7.27 | $7.98 | 1,170,000 | — | — |
| 1994-12-13 | $7.25 | $7.96 | 2,413,200 | — | — |
| 1994-12-12 | $7.29 | $8.00 | 2,079,600 | — | — |
| 1994-12-09 | $7.25 | $7.96 | 1,428,000 | — | — |
| 1994-12-08 | $7.28 | $7.99 | 487,200 | — | — |
| 1994-12-07 | $7.32 | $8.04 | 528,000 | — | — |
| 1994-12-06 | $7.28 | $7.99 | 464,400 | — | — |
| 1994-12-05 | $7.28 | $7.99 | 208,800 | — | — |
| 1994-12-02 | $7.27 | $7.98 | 322,800 | — | — |
| 1994-12-01 | $7.27 | $7.98 | 1,676,400 | — | — |
| 1994-11-30 | $7.20 | $7.90 | 332,400 | — | — |
| 1994-11-29 | $7.23 | $7.94 | 427,200 | — | — |
| 1994-11-28 | $7.25 | $7.96 | 788,400 | — | — |
| 1994-11-25 | $7.22 | $7.92 | 151,200 | — | — |
| 1994-11-23 | $7.18 | $7.88 | 583,200 | — | — |
| 1994-11-22 | $7.19 | $7.89 | 2,980,800 | — | — |
| 1994-11-21 | $7.45 | $8.18 | 417,600 | — | — |
| 1994-11-18 | $7.49 | $8.22 | 471,600 | — | — |
| 1994-11-17 | $7.57 | $8.31 | 343,200 | — | — |
| 1994-11-16 | $7.58 | $8.32 | 957,600 | — | — |
| 1994-11-15 | $7.60 | $8.35 | 926,400 | — | — |
| 1994-11-14 | $7.58 | $8.32 | 1,227,600 | — | — |
| 1994-11-11 | $7.53 | $8.27 | 344,400 | — | — |
| 1994-11-10 | $7.49 | $8.22 | 912,000 | — | — |
| 1994-11-09 | $7.47 | $8.20 | 1,011,600 | — | — |
| 1994-11-08 | $7.47 | $8.20 | 634,800 | — | — |
| 1994-11-07 | $7.47 | $8.20 | 885,600 | — | — |
| 1994-11-04 | $7.49 | $8.22 | 1,116,000 | — | — |
| 1994-11-03 | $7.45 | $8.18 | 579,600 | — | — |
| 1994-11-02 | $7.45 | $8.18 | 1,324,800 | — | — |
| 1994-11-01 | $7.39 | $8.11 | 1,074,000 | — | — |
| 1994-10-31 | $7.35 | $8.07 | 705,600 | — | — |
| 1994-10-28 | $7.43 | $8.13 | 142,800 | — | — |
| 1994-10-27 | $7.45 | $8.15 | 427,200 | — | — |
| 1994-10-26 | $7.47 | $8.18 | 362,400 | — | — |
| 1994-10-25 | $7.44 | $8.14 | 404,400 | — | — |
| 1994-10-24 | $7.39 | $8.08 | 278,400 | — | — |
| 1994-10-21 | $7.33 | $8.03 | 678,000 | — | — |
| 1994-10-20 | $7.44 | $8.14 | 434,400 | — | — |
| 1994-10-19 | $7.53 | $8.24 | 919,200 | — | — |
| 1994-10-18 | $7.57 | $8.29 | 628,800 | — | — |
| 1994-10-17 | $7.49 | $8.20 | 296,400 | — | — |
| 1994-10-14 | $7.43 | $8.13 | 118,800 | — | — |
| 1994-10-13 | $7.42 | $8.12 | 715,200 | — | — |
| 1994-10-12 | $7.41 | $8.11 | 741,600 | — | — |
| 1994-10-11 | $7.41 | $8.11 | 1,036,800 | — | — |
| 1994-10-10 | $7.29 | $7.98 | 998,400 | — | — |
| 1994-10-07 | $7.26 | $7.95 | 3,975,600 | — | — |
| 1994-10-06 | $7.27 | $7.96 | 578,400 | — | — |
| 1994-10-05 | $7.26 | $7.95 | 592,800 | — | — |
| 1994-10-04 | $7.33 | $8.03 | 848,400 | — | — |
| 1994-10-03 | $7.36 | $8.06 | 865,200 | — | — |
| 1994-09-30 | $7.36 | $8.06 | 480,000 | — | — |
| 1994-09-29 | $7.38 | $8.07 | 457,200 | — | — |
| 1994-09-28 | $7.39 | $8.08 | 3,385,200 | — | — |
| 1994-09-27 | $7.34 | $8.04 | 1,834,800 | — | — |
| 1994-09-26 | $7.33 | $8.03 | 417,600 | — | — |
| 1994-09-23 | $7.34 | $8.04 | 1,033,200 | — | — |
| 1994-09-22 | $7.34 | $8.04 | 3,597,600 | — | — |
| 1994-09-21 | $7.40 | $8.10 | 375,600 | — | — |
| 1994-09-20 | $7.43 | $8.13 | 609,600 | — | — |
| 1994-09-19 | $7.53 | $8.24 | 408,000 | — | — |
| 1994-09-16 | $7.52 | $8.23 | 1,068,000 | — | — |
| 1994-09-15 | $7.56 | $8.28 | 942,000 | — | — |
| 1994-09-14 | $7.61 | $8.33 | 1,293,600 | — | — |
| 1994-09-13 | $7.56 | $8.28 | 408,000 | — | — |
| 1994-09-12 | $7.58 | $8.30 | 536,400 | — | — |
| 1994-09-09 | $7.65 | $8.37 | 420,000 | — | — |
| 1994-09-08 | $7.65 | $8.37 | 974,400 | — | — |
| 1994-09-07 | $7.69 | $8.41 | 276,000 | — | — |
| 1994-09-06 | $7.74 | $8.47 | 1,044,000 | — | — |
| 1994-09-02 | $7.76 | $8.49 | 705,600 | — | — |
| 1994-09-01 | $7.81 | $8.55 | 1,363,200 | — | — |
| 1994-08-31 | $7.58 | $8.30 | 1,130,400 | — | — |
| 1994-08-30 | $7.59 | $8.31 | 501,600 | — | — |
| 1994-08-29 | $7.58 | $8.30 | 284,400 | — | — |
| 1994-08-26 | $7.64 | $8.36 | 894,000 | — | — |
| 1994-08-25 | $7.60 | $8.32 | 945,600 | — | — |
| 1994-08-24 | $7.57 | $8.29 | 565,200 | — | — |
| 1994-08-23 | $7.54 | $8.26 | 1,201,200 | — | — |
| 1994-08-22 | $7.48 | $8.19 | 633,600 | — | — |
| 1994-08-19 | $7.48 | $8.19 | 147,600 | — | — |
| 1994-08-18 | $7.48 | $8.19 | 1,105,200 | — | — |
| 1994-08-17 | $7.47 | $8.18 | 526,800 | — | — |
| 1994-08-16 | $7.47 | $8.18 | 196,800 | — | — |
| 1994-08-15 | $7.48 | $8.19 | 194,400 | — | — |
| 1994-08-12 | $7.48 | $8.19 | 613,200 | — | — |
| 1994-08-11 | $7.46 | $8.16 | 154,800 | — | — |
| 1994-08-10 | $7.49 | $8.20 | 441,600 | — | — |
| 1994-08-09 | $7.51 | $8.22 | 1,276,800 | — | — |
| 1994-08-08 | $7.44 | $8.14 | 309,600 | — | — |
| 1994-08-05 | $7.42 | $8.12 | 396,000 | — | — |
| 1994-08-04 | $7.42 | $8.12 | 522,000 | — | — |
| 1994-08-03 | $7.41 | $8.11 | 788,400 | — | — |
| 1994-08-02 | $7.41 | $8.11 | 537,600 | — | — |
| 1994-08-01 | $7.40 | $8.10 | 1,381,200 | — | — |
| 1994-07-29 | $7.35 | $8.03 | 426,000 | — | — |
| 1994-07-28 | $7.33 | $8.00 | 349,200 | — | — |
| 1994-07-27 | $7.33 | $8.00 | 282,000 | — | — |
| 1994-07-26 | $7.33 | $8.00 | 952,800 | — | — |
| 1994-07-25 | $7.34 | $8.02 | 432,000 | — | — |
| 1994-07-22 | $7.29 | $7.96 | 506,400 | — | — |
| 1994-07-21 | $7.29 | $7.96 | 943,200 | — | — |
| 1994-07-20 | $7.33 | $8.00 | 1,335,600 | — | — |
| 1994-07-19 | $7.38 | $8.05 | 1,174,800 | — | — |
| 1994-07-18 | $7.31 | $7.98 | 783,600 | — | — |
| 1994-07-15 | $7.35 | $8.03 | 853,200 | — | — |
| 1994-07-14 | $7.35 | $8.03 | 1,030,800 | — | — |
| 1994-07-13 | $7.31 | $7.98 | 752,400 | — | — |
| 1994-07-12 | $7.25 | $7.91 | 2,188,800 | — | — |
| 1994-07-11 | $7.34 | $8.02 | 2,600,400 | — | — |
| 1994-07-08 | $7.28 | $7.95 | 1,412,400 | — | — |
| 1994-07-07 | $7.27 | $7.94 | 352,800 | — | — |
| 1994-07-06 | $7.29 | $7.96 | 714,000 | — | — |
| 1994-07-05 | $7.33 | $8.00 | 2,462,400 | — | — |
| 1994-07-01 | $7.35 | $8.03 | 2,994,000 | — | — |
| 1994-06-30 | $7.17 | $7.82 | 3,146,400 | — | — |
| 1994-06-29 | $7.07 | $7.72 | 420,000 | — | — |
| 1994-06-28 | $7.06 | $7.71 | 1,291,200 | — | — |
| 1994-06-27 | $7.06 | $7.71 | 1,993,200 | — | — |
| 1994-06-24 | $7.13 | $7.78 | 832,800 | — | — |
| 1994-06-23 | $7.20 | $7.86 | 1,602,000 | — | — |
| 1994-06-22 | $7.18 | $7.83 | 2,508,000 | — | — |
| 1994-06-21 | $7.18 | $7.83 | 1,020,000 | — | — |
| 1994-06-20 | $7.24 | $7.90 | 1,681,200 | — | — |
| 1994-06-17 | $7.32 | $7.99 | 1,614,000 | — | — |
| 1994-06-16 | $7.36 | $8.04 | 2,533,200 | — | — |
| 1994-06-15 | $7.33 | $8.00 | 2,624,400 | — | — |
| 1994-06-14 | $7.32 | $7.99 | 825,600 | — | — |
| 1994-06-13 | $7.30 | $7.97 | 1,498,800 | — | — |
| 1994-06-10 | $7.31 | $7.98 | 1,053,600 | — | — |
| 1994-06-09 | $7.38 | $8.05 | 2,144,400 | — | — |
| 1994-06-08 | $7.42 | $8.10 | 454,800 | — | — |
| 1994-06-07 | $7.43 | $8.11 | 2,232,000 | — | — |
| 1994-06-06 | $7.42 | $8.10 | 1,801,200 | — | — |
| 1994-06-03 | $7.43 | $8.11 | 404,400 | — | — |
| 1994-06-02 | $7.45 | $8.13 | 3,057,600 | — | — |
| 1994-06-01 | $7.48 | $8.16 | 978,000 | — | — |
| 1994-05-31 | $7.42 | $8.10 | 919,200 | — | — |
| 1994-05-27 | $7.47 | $8.15 | 1,137,600 | — | — |
| 1994-05-26 | $7.49 | $8.17 | 603,600 | — | — |
| 1994-05-25 | $7.52 | $8.21 | 668,400 | — | — |
| 1994-05-24 | $7.52 | $8.21 | 1,064,400 | — | — |
| 1994-05-23 | $7.58 | $8.28 | 464,400 | — | — |
| 1994-05-20 | $7.58 | $8.28 | 655,200 | — | — |
| 1994-05-19 | $7.64 | $8.33 | 1,046,400 | — | — |
| 1994-05-18 | $7.51 | $8.20 | 783,600 | — | — |
| 1994-05-17 | $7.45 | $8.13 | 3,190,800 | — | — |
| 1994-05-16 | $7.47 | $8.15 | 1,110,000 | — | — |
| 1994-05-13 | $7.42 | $8.10 | 918,000 | — | — |
| 1994-05-12 | $7.32 | $7.99 | 1,576,800 | — | — |
| 1994-05-11 | $7.26 | $7.92 | 1,396,800 | — | — |
| 1994-05-10 | $7.27 | $7.94 | 843,600 | — | — |
| 1994-05-09 | $7.27 | $7.94 | 1,206,000 | — | — |
| 1994-05-06 | $7.48 | $8.16 | 736,800 | — | — |
| 1994-05-05 | $7.50 | $8.19 | 632,400 | — | — |
| 1994-05-04 | $7.40 | $8.07 | 1,161,600 | — | — |
| 1994-05-03 | $7.50 | $8.19 | 1,618,800 | — | — |
| 1994-05-02 | $7.47 | $8.15 | 280,800 | — | — |
| 1994-04-29 | $7.48 | $8.14 | 477,600 | — | — |
| 1994-04-28 | $7.54 | $8.21 | 1,014,000 | — | — |
| 1994-04-26 | $7.65 | $8.32 | 2,323,200 | — | — |
| 1994-04-25 | $7.64 | $8.31 | 190,800 | — | — |
| 1994-04-22 | $7.68 | $8.36 | 1,815,600 | — | — |
| 1994-04-21 | $7.58 | $8.25 | 1,357,200 | — | — |
| 1994-04-20 | $7.51 | $8.17 | 1,842,000 | — | — |
| 1994-04-19 | $7.48 | $8.14 | 445,200 | — | — |
| 1994-04-18 | $7.42 | $8.07 | 3,087,600 | — | — |
| 1994-04-15 | $7.56 | $8.23 | 631,200 | — | — |
| 1994-04-14 | $7.56 | $8.23 | 739,200 | — | — |
| 1994-04-13 | $7.49 | $8.15 | 418,800 | — | — |
| 1994-04-12 | $7.52 | $8.19 | 997,200 | — | — |
| 1994-04-11 | $7.61 | $8.29 | 368,400 | — | — |
| 1994-04-08 | $7.65 | $8.32 | 760,800 | — | — |
| 1994-04-07 | $7.71 | $8.39 | 3,003,600 | — | — |
| 1994-04-06 | $7.64 | $8.31 | 1,009,200 | — | — |
| 1994-04-05 | $7.58 | $8.25 | 1,512,000 | — | — |
| 1994-04-04 | $7.43 | $8.08 | 3,034,800 | — | — |
| 1994-03-31 | $7.48 | $8.14 | 2,176,800 | — | — |
| 1994-03-30 | $7.54 | $8.21 | 8,151,600 | — | — |
| 1994-03-29 | $7.61 | $8.29 | 1,035,600 | — | — |
| 1994-03-28 | $7.75 | $8.44 | 819,600 | — | — |
| 1994-03-25 | $7.82 | $8.51 | 966,000 | — | — |
| 1994-03-24 | $7.76 | $8.45 | 891,600 | — | — |
| 1994-03-23 | $7.80 | $8.49 | 1,021,200 | — | — |
| 1994-03-22 | $7.89 | $8.58 | 1,000,800 | — | — |
| 1994-03-21 | $7.92 | $8.62 | 351,600 | — | — |
| 1994-03-18 | $7.92 | $8.62 | 296,400 | — | — |
| 1994-03-17 | $7.96 | $8.66 | 423,600 | — | — |
| 1994-03-16 | $7.88 | $8.57 | 352,800 | — | — |
| 1994-03-15 | $7.93 | $8.63 | 657,600 | — | — |
| 1994-03-14 | $7.93 | $8.63 | 916,800 | — | — |
| 1994-03-11 | $7.97 | $8.67 | 655,200 | — | — |
| 1994-03-10 | $7.93 | $8.63 | 404,400 | — | — |
| 1994-03-09 | $7.97 | $8.67 | 702,000 | — | — |
| 1994-03-08 | $7.96 | $8.66 | 520,800 | — | — |
| 1994-03-07 | $7.96 | $8.66 | 973,200 | — | — |
| 1994-03-04 | $7.93 | $8.63 | 910,800 | — | — |
| 1994-03-03 | $7.85 | $8.55 | 666,000 | — | — |
| 1994-03-02 | $8.00 | $8.71 | 921,600 | — | — |
| 1994-03-01 | $7.98 | $8.68 | 1,801,200 | — | — |
| 1994-02-28 | $7.92 | $8.62 | 2,017,200 | — | — |
| 1994-02-25 | $7.98 | $8.68 | 1,387,200 | — | — |
| 1994-02-24 | $8.06 | $8.78 | 1,464,000 | — | — |
| 1994-02-23 | $8.27 | $9.00 | 764,400 | — | — |
| 1994-02-22 | $8.25 | $8.98 | 668,400 | — | — |
| 1994-02-18 | $8.33 | $9.07 | 1,896,000 | — | — |
| 1994-02-17 | $8.35 | $9.09 | 1,878,000 | — | — |
| 1994-02-16 | $8.24 | $8.97 | 1,766,400 | — | — |
| 1994-02-15 | $8.14 | $8.86 | 1,582,800 | — | — |
| 1994-02-14 | $7.97 | $8.67 | 880,800 | — | — |
| 1994-02-11 | $7.95 | $8.65 | 674,400 | — | — |
| 1994-02-10 | $7.96 | $8.66 | 1,183,200 | — | — |
| 1994-02-09 | $8.00 | $8.71 | 1,902,000 | — | — |
| 1994-02-08 | $8.02 | $8.73 | 1,128,000 | — | — |
| 1994-02-07 | $8.04 | $8.75 | 951,600 | — | — |
| 1994-02-04 | $8.10 | $8.82 | 1,122,000 | — | — |
| 1994-02-03 | $8.27 | $9.00 | 1,539,600 | — | — |
| 1994-02-02 | $8.41 | $9.15 | 1,346,400 | — | — |
| 1994-02-01 | $8.47 | $9.22 | 2,011,200 | — | — |
| 1994-01-31 | $8.26 | $8.99 | 2,038,800 | — | — |
| 1994-01-28 | $8.08 | $8.78 | 1,233,600 | — | — |
| 1994-01-27 | $8.18 | $8.88 | 2,023,200 | — | — |
| 1994-01-26 | $8.02 | $8.71 | 1,178,400 | — | — |
| 1994-01-25 | $7.95 | $8.63 | 972,000 | — | — |
| 1994-01-24 | $7.92 | $8.59 | 1,294,800 | — | — |
| 1994-01-21 | $7.93 | $8.61 | 759,600 | — | — |
| 1994-01-20 | $7.97 | $8.65 | 522,000 | — | — |
| 1994-01-19 | $7.92 | $8.59 | 378,000 | — | — |
| 1994-01-18 | $7.96 | $8.64 | 808,800 | — | — |
| 1994-01-17 | $7.89 | $8.56 | 363,600 | — | — |
| 1994-01-14 | $7.88 | $8.55 | 556,800 | — | — |
| 1994-01-13 | $7.91 | $8.58 | 218,400 | — | — |
| 1994-01-12 | $7.91 | $8.58 | 986,400 | — | — |
| 1994-01-11 | $7.88 | $8.55 | 391,200 | — | — |
| 1994-01-10 | $7.85 | $8.53 | 732,000 | — | — |
| 1994-01-07 | $7.76 | $8.43 | 718,800 | — | — |
| 1994-01-06 | $7.81 | $8.48 | 571,200 | — | — |
| 1994-01-05 | $7.83 | $8.50 | 955,200 | — | — |
| 1994-01-04 | $7.89 | $8.56 | 867,600 | — | — |
| 1994-01-03 | $7.77 | $8.44 | 992,400 | — | — |