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
- 1988-10-13 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 | $8.96 | $8.96 | 27,338 | — | — |
| 1994-12-29 | $8.89 | $8.89 | 24,638 | — | — |
| 1994-12-28 | $8.96 | $8.96 | 1,013 | — | — |
| 1994-12-27 | $9.19 | $9.19 | 32,400 | — | — |
| 1994-12-23 | $9.19 | $9.19 | 8,775 | — | — |
| 1994-12-22 | $9.19 | $9.19 | 9,113 | — | — |
| 1994-12-21 | $9.19 | $9.19 | 16,538 | — | — |
| 1994-12-20 | $9.11 | $9.11 | 41,850 | — | — |
| 1994-12-19 | $9.04 | $9.04 | 121,838 | — | — |
| 1994-12-16 | $9.04 | $9.04 | 77,288 | — | — |
| 1994-12-15 | $9.11 | $9.11 | 13,163 | — | — |
| 1994-12-14 | $8.96 | $8.96 | 47,925 | — | — |
| 1994-12-13 | $8.96 | $8.96 | 13,500 | — | — |
| 1994-12-12 | $8.67 | $8.67 | 338 | — | — |
| 1994-12-09 | $8.96 | $8.96 | 4,050 | — | — |
| 1994-12-08 | $8.74 | $8.74 | 10,800 | — | — |
| 1994-12-07 | $8.74 | $8.74 | 861,975 | — | — |
| 1994-12-06 | $8.74 | $8.74 | 675 | — | — |
| 1994-12-05 | $8.93 | $8.93 | 28,013 | — | — |
| 1994-12-02 | $8.96 | $8.96 | 171,113 | — | — |
| 1994-12-01 | $8.67 | $8.67 | 3,375 | — | — |
| 1994-11-30 | $8.89 | $8.89 | 3,038 | — | — |
| 1994-11-29 | $8.81 | $8.81 | 124,200 | — | — |
| 1994-11-28 | $8.63 | $8.63 | 25,313 | — | — |
| 1994-11-25 | $8.59 | $8.59 | 6,750 | — | — |
| 1994-11-23 | $8.74 | $8.74 | 43,875 | — | — |
| 1994-11-22 | $8.67 | $8.67 | 10,125 | — | — |
| 1994-11-21 | $8.67 | $8.67 | 6,075 | — | — |
| 1994-11-18 | $8.67 | $8.67 | 2,700 | — | — |
| 1994-11-17 | $8.81 | $8.81 | 9,113 | — | — |
| 1994-11-16 | $8.67 | $8.67 | 1,013 | — | — |
| 1994-11-15 | $8.74 | $8.74 | 27,338 | — | — |
| 1994-11-14 | $8.63 | $8.63 | 123,863 | — | — |
| 1994-11-11 | $8.81 | $8.81 | 20,250 | — | — |
| 1994-11-10 | $8.96 | $8.96 | 5,063 | — | — |
| 1994-11-09 | $8.81 | $8.81 | 2,025 | — | — |
| 1994-11-08 | $8.89 | $8.89 | 10,463 | — | — |
| 1994-11-07 | $9.04 | $9.04 | 0 | — | — |
| 1994-11-04 | $9.04 | $9.04 | 2,363 | — | — |
| 1994-11-03 | $8.81 | $8.81 | 6,075 | — | — |
| 1994-11-02 | $9.00 | $9.00 | 3,375 | — | — |
| 1994-11-01 | $8.81 | $8.81 | 2,025 | — | — |
| 1994-10-31 | $8.96 | $8.96 | 55,688 | — | — |
| 1994-10-28 | $8.96 | $8.96 | 85,050 | — | — |
| 1994-10-27 | $8.74 | $8.74 | 29,025 | — | — |
| 1994-10-26 | $8.74 | $8.74 | 19,913 | — | — |
| 1994-10-25 | $8.96 | $8.96 | 9,788 | — | — |
| 1994-10-24 | $8.96 | $8.96 | 2,700 | — | — |
| 1994-10-21 | $8.74 | $8.74 | 5,738 | — | — |
| 1994-10-20 | $8.74 | $8.74 | 1,013 | — | — |
| 1994-10-19 | $8.96 | $8.96 | 6,413 | — | — |
| 1994-10-18 | $8.96 | $8.96 | 2,025 | — | — |
| 1994-10-17 | $8.96 | $8.96 | 23,963 | — | — |
| 1994-10-14 | $8.93 | $8.93 | 15,188 | — | — |
| 1994-10-13 | $9.04 | $9.04 | 54,675 | — | — |
| 1994-10-12 | $8.89 | $8.89 | 8,438 | — | — |
| 1994-10-11 | $8.89 | $8.89 | 9,450 | — | — |
| 1994-10-10 | $8.81 | $8.81 | 12,825 | — | — |
| 1994-10-07 | $8.96 | $8.96 | 8,438 | — | — |
| 1994-10-06 | $8.96 | $8.96 | 26,325 | — | — |
| 1994-10-05 | $8.74 | $8.74 | 11,813 | — | — |
| 1994-10-04 | $8.74 | $8.74 | 4,725 | — | — |
| 1994-10-03 | $8.96 | $8.96 | 23,963 | — | — |
| 1994-09-30 | $8.96 | $8.96 | 7,088 | — | — |
| 1994-09-29 | $8.81 | $8.81 | 196,088 | — | — |
| 1994-09-28 | $9.56 | $9.56 | 6,075 | — | — |
| 1994-09-27 | $9.56 | $9.56 | 22,613 | — | — |
| 1994-09-26 | $9.41 | $9.41 | 47,588 | — | — |
| 1994-09-23 | $9.41 | $9.41 | 65,813 | — | — |
| 1994-09-22 | $9.19 | $9.19 | 24,638 | — | — |
| 1994-09-21 | $9.04 | $9.04 | 3,375 | — | — |
| 1994-09-20 | $9.15 | $9.15 | 101,588 | — | — |
| 1994-09-19 | $8.81 | $8.81 | 98,888 | — | — |
| 1994-09-16 | $8.59 | $8.59 | 1,393,875 | — | — |
| 1994-09-15 | $8.44 | $8.44 | 15,863 | — | — |
| 1994-09-14 | $8.44 | $8.44 | 22,950 | — | — |
| 1994-09-13 | $8.59 | $8.59 | 6,413 | — | — |
| 1994-09-12 | $8.59 | $8.59 | 39,488 | — | — |
| 1994-09-09 | $8.52 | $8.52 | 3,038 | — | — |
| 1994-09-08 | $8.67 | $8.67 | 10,800 | — | — |
| 1994-09-07 | $8.67 | $8.67 | 25,650 | — | — |
| 1994-09-06 | $8.59 | $8.59 | 17,550 | — | — |
| 1994-09-02 | $8.52 | $8.52 | 11,813 | — | — |
| 1994-09-01 | $8.52 | $8.52 | 8,100 | — | — |
| 1994-08-31 | $8.52 | $8.52 | 79,313 | — | — |
| 1994-08-30 | $8.78 | $8.78 | 80,663 | — | — |
| 1994-08-29 | $8.96 | $8.96 | 338 | — | — |
| 1994-08-26 | $8.85 | $8.85 | 30,375 | — | — |
| 1994-08-25 | $8.93 | $8.93 | 10,463 | — | — |
| 1994-08-24 | $8.81 | $8.81 | 12,150 | — | — |
| 1994-08-23 | $9.04 | $9.04 | 540,338 | — | — |
| 1994-08-22 | $8.96 | $8.96 | 7,088 | — | — |
| 1994-08-19 | $8.81 | $8.81 | 3,375 | — | — |
| 1994-08-18 | $8.89 | $8.89 | 13,163 | — | — |
| 1994-08-17 | $8.89 | $8.89 | 10,125 | — | — |
| 1994-08-16 | $8.96 | $8.96 | 169,763 | — | — |
| 1994-08-15 | $9.26 | $9.26 | 8,100 | — | — |
| 1994-08-12 | $9.04 | $9.04 | 1,688 | — | — |
| 1994-08-11 | $9.15 | $9.15 | 155,250 | — | — |
| 1994-08-10 | $8.74 | $8.74 | 3,038 | — | — |
| 1994-08-09 | $8.89 | $8.89 | 1,350 | — | — |
| 1994-08-08 | $8.67 | $8.67 | 58,050 | — | — |
| 1994-08-05 | $8.67 | $8.67 | 50,625 | — | — |
| 1994-08-04 | $8.96 | $8.96 | 1,688 | — | — |
| 1994-08-03 | $8.96 | $8.96 | 2,363 | — | — |
| 1994-08-02 | $8.96 | $8.96 | 23,963 | — | — |
| 1994-08-01 | $8.89 | $8.89 | 15,188 | — | — |
| 1994-07-29 | $9.11 | $9.11 | 18,225 | — | — |
| 1994-07-28 | $9.11 | $9.11 | 3,038 | — | — |
| 1994-07-27 | $9.11 | $9.11 | 10,800 | — | — |
| 1994-07-26 | $8.96 | $8.96 | 17,888 | — | — |
| 1994-07-25 | $9.11 | $9.11 | 28,688 | — | — |
| 1994-07-22 | $9.11 | $9.11 | 47,250 | — | — |
| 1994-07-21 | $8.85 | $8.85 | 152,550 | — | — |
| 1994-07-20 | $8.67 | $8.67 | 6,075 | — | — |
| 1994-07-19 | $8.67 | $8.67 | 77,625 | — | — |
| 1994-07-18 | $8.67 | $8.67 | 94,500 | — | — |
| 1994-07-15 | $8.59 | $8.59 | 25,313 | — | — |
| 1994-07-14 | $8.30 | $8.30 | 66,150 | — | — |
| 1994-07-13 | $8.59 | $8.59 | 4,388 | — | — |
| 1994-07-12 | $8.30 | $8.30 | 24,975 | — | — |
| 1994-07-11 | $8.37 | $8.37 | 33,413 | — | — |
| 1994-07-08 | $8.52 | $8.52 | 28,350 | — | — |
| 1994-07-07 | $8.67 | $8.67 | 4,050 | — | — |
| 1994-07-06 | $8.81 | $8.81 | 12,150 | — | — |
| 1994-07-05 | $8.67 | $8.67 | 15,188 | — | — |
| 1994-07-01 | $8.70 | $8.70 | 32,738 | — | — |
| 1994-06-30 | $8.69 | $8.69 | 18,900 | — | — |
| 1994-06-29 | $8.67 | $8.67 | 27,338 | — | — |
| 1994-06-28 | $8.67 | $8.67 | 117,450 | — | — |
| 1994-06-27 | $9.04 | $9.04 | 203,513 | — | — |
| 1994-06-24 | $9.31 | $9.31 | 5,063 | — | — |
| 1994-06-23 | $9.48 | $9.48 | 15,188 | — | — |
| 1994-06-22 | $9.26 | $9.26 | 67,163 | — | — |
| 1994-06-21 | $9.26 | $9.26 | 4,050 | — | — |
| 1994-06-20 | $9.48 | $9.48 | 1,688 | — | — |
| 1994-06-17 | $9.26 | $9.26 | 11,138 | — | — |
| 1994-06-16 | $9.37 | $9.37 | 38,138 | — | — |
| 1994-06-15 | $9.33 | $9.33 | 8,438 | — | — |
| 1994-06-14 | $9.11 | $9.11 | 8,775 | — | — |
| 1994-06-13 | $9.04 | $9.04 | 35,775 | — | — |
| 1994-06-10 | $9.26 | $9.26 | 6,750 | — | — |
| 1994-06-09 | $9.41 | $9.41 | 8,775 | — | — |
| 1994-06-08 | $9.48 | $9.48 | 1,688 | — | — |
| 1994-06-07 | $9.48 | $9.48 | 2,363 | — | — |
| 1994-06-06 | $9.26 | $9.26 | 1,013 | — | — |
| 1994-06-03 | $9.41 | $9.41 | 56,025 | — | — |
| 1994-06-02 | $9.70 | $9.70 | 22,950 | — | — |
| 1994-06-01 | $9.56 | $9.56 | 4,725 | — | — |
| 1994-05-31 | $9.56 | $9.56 | 13,500 | — | — |
| 1994-05-27 | $9.63 | $9.63 | 9,788 | — | — |
| 1994-05-26 | $9.63 | $9.63 | 5,738 | — | — |
| 1994-05-25 | $9.56 | $9.56 | 338 | — | — |
| 1994-05-24 | $9.63 | $9.63 | 4,725 | — | — |
| 1994-05-23 | $9.63 | $9.63 | 4,725 | — | — |
| 1994-05-20 | $9.70 | $9.70 | 9,788 | — | — |
| 1994-05-19 | $9.70 | $9.70 | 5,738 | — | — |
| 1994-05-18 | $9.56 | $9.56 | 3,038 | — | — |
| 1994-05-17 | $9.70 | $9.70 | 4,388 | — | — |
| 1994-05-16 | $9.70 | $9.70 | 15,188 | — | — |
| 1994-05-13 | $9.63 | $9.63 | 48,263 | — | — |
| 1994-05-12 | $9.70 | $9.70 | 7,088 | — | — |
| 1994-05-11 | $9.81 | $9.81 | 69,863 | — | — |
| 1994-05-10 | $10.00 | $10.00 | 50,288 | — | — |
| 1994-05-09 | $9.78 | $9.78 | 29,363 | — | — |
| 1994-05-06 | $9.70 | $9.70 | 95,175 | — | — |
| 1994-05-05 | $10.30 | $10.30 | 3,038 | — | — |
| 1994-05-04 | $10.19 | $10.19 | 28,688 | — | — |
| 1994-05-03 | $10.07 | $10.07 | 4,725 | — | — |
| 1994-05-02 | $9.85 | $9.85 | 61,425 | — | — |
| 1994-04-29 | $9.78 | $9.78 | 11,475 | — | — |
| 1994-04-28 | $9.93 | $9.93 | 59,063 | — | — |
| 1994-04-26 | $10.19 | $10.19 | 57,375 | — | — |
| 1994-04-25 | $10.00 | $10.00 | 47,588 | — | — |
| 1994-04-22 | $10.15 | $10.15 | 2,025 | — | — |
| 1994-04-21 | $10.30 | $10.30 | 338 | — | — |
| 1994-04-20 | $10.30 | $10.30 | 4,725 | — | — |
| 1994-04-19 | $10.07 | $10.07 | 2,025 | — | — |
| 1994-04-18 | $10.37 | $10.37 | 5,063 | — | — |
| 1994-04-15 | $10.37 | $10.37 | 20,250 | — | — |
| 1994-04-14 | $10.15 | $10.15 | 18,563 | — | — |
| 1994-04-13 | $10.15 | $10.15 | 3,713 | — | — |
| 1994-04-12 | $10.30 | $10.30 | 5,738 | — | — |
| 1994-04-11 | $10.22 | $10.22 | 316,913 | — | — |
| 1994-04-08 | $10.07 | $10.07 | 6,750 | — | — |
| 1994-04-07 | $10.00 | $10.00 | 675 | — | — |
| 1994-04-06 | $10.11 | $10.11 | 23,625 | — | — |
| 1994-04-05 | $10.15 | $10.15 | 28,013 | — | — |
| 1994-04-04 | $9.96 | $9.96 | 208,575 | — | — |
| 1994-03-31 | $9.56 | $9.56 | 86,400 | — | — |
| 1994-03-30 | $10.00 | $10.00 | 54,338 | — | — |
| 1994-03-29 | $10.15 | $10.15 | 35,100 | — | — |
| 1994-03-28 | $10.15 | $10.15 | 83,700 | — | — |
| 1994-03-25 | $10.59 | $10.59 | 5,063 | — | — |
| 1994-03-24 | $10.37 | $10.37 | 39,488 | — | — |
| 1994-03-23 | $10.52 | $10.52 | 93,825 | — | — |
| 1994-03-22 | $10.96 | $10.96 | 14,513 | — | — |
| 1994-03-21 | $10.67 | $10.67 | 51,975 | — | — |
| 1994-03-18 | $10.89 | $10.89 | 91,800 | — | — |
| 1994-03-17 | $10.59 | $10.59 | 358,088 | — | — |
| 1994-03-16 | $9.78 | $9.78 | 82,688 | — | — |
| 1994-03-15 | $9.56 | $9.56 | 44,888 | — | — |
| 1994-03-14 | $9.41 | $9.41 | 14,513 | — | — |
| 1994-03-11 | $9.41 | $9.41 | 35,438 | — | — |
| 1994-03-10 | $9.44 | $9.44 | 58,725 | — | — |
| 1994-03-09 | $9.63 | $9.63 | 27,675 | — | — |
| 1994-03-08 | $9.63 | $9.63 | 16,538 | — | — |
| 1994-03-07 | $9.41 | $9.41 | 20,250 | — | — |
| 1994-03-04 | $9.44 | $9.44 | 13,163 | — | — |
| 1994-03-03 | $9.41 | $9.41 | 16,200 | — | — |
| 1994-03-02 | $9.63 | $9.63 | 4,388 | — | — |
| 1994-03-01 | $9.63 | $9.63 | 19,913 | — | — |
| 1994-02-28 | $9.63 | $9.63 | 4,725 | — | — |
| 1994-02-25 | $9.63 | $9.63 | 12,150 | — | — |
| 1994-02-24 | $9.41 | $9.41 | 9,450 | — | — |
| 1994-02-23 | $9.63 | $9.63 | 25,313 | — | — |
| 1994-02-22 | $9.41 | $9.41 | 9,788 | — | — |
| 1994-02-18 | $9.44 | $9.44 | 7,763 | — | — |
| 1994-02-17 | $9.41 | $9.41 | 15,525 | — | — |
| 1994-02-16 | $9.41 | $9.41 | 69,863 | — | — |
| 1994-02-15 | $9.48 | $9.48 | 19,238 | — | — |
| 1994-02-14 | $9.41 | $9.41 | 250,425 | — | — |
| 1994-02-11 | $9.48 | $9.48 | 86,063 | — | — |
| 1994-02-10 | $9.41 | $9.41 | 13,163 | — | — |
| 1994-02-09 | $9.41 | $9.41 | 54,338 | — | — |
| 1994-02-08 | $9.41 | $9.41 | 3,375 | — | — |
| 1994-02-07 | $9.52 | $9.52 | 84,038 | — | — |
| 1994-02-04 | $9.41 | $9.41 | 16,875 | — | — |
| 1994-02-03 | $9.56 | $9.56 | 5,400 | — | — |
| 1994-02-02 | $9.56 | $9.56 | 54,000 | — | — |
| 1994-02-01 | $9.41 | $9.41 | 10,125 | — | — |
| 1994-01-31 | $9.41 | $9.41 | 327,038 | — | — |
| 1994-01-28 | $9.44 | $9.44 | 65,813 | — | — |
| 1994-01-27 | $9.41 | $9.41 | 14,175 | — | — |
| 1994-01-26 | $9.41 | $9.41 | 161,663 | — | — |
| 1994-01-25 | $9.52 | $9.52 | 16,538 | — | — |
| 1994-01-24 | $9.41 | $9.41 | 27,675 | — | — |
| 1994-01-21 | $9.41 | $9.41 | 48,938 | — | — |
| 1994-01-20 | $9.44 | $9.44 | 92,813 | — | — |
| 1994-01-19 | $9.48 | $9.48 | 252,450 | — | — |
| 1994-01-18 | $9.26 | $9.26 | 35,100 | — | — |
| 1994-01-17 | $9.33 | $9.33 | 33,413 | — | — |
| 1994-01-14 | $8.96 | $8.96 | 8,775 | — | — |
| 1994-01-13 | $8.96 | $8.96 | 5,063 | — | — |
| 1994-01-12 | $8.96 | $8.96 | 39,150 | — | — |
| 1994-01-11 | $9.11 | $9.11 | 15,525 | — | — |
| 1994-01-10 | $9.33 | $9.33 | 16,200 | — | — |
| 1994-01-07 | $9.33 | $9.33 | 8,100 | — | — |
| 1994-01-06 | $9.52 | $9.52 | 28,688 | — | — |
| 1994-01-05 | $9.56 | $9.56 | 63,113 | — | — |
| 1994-01-04 | $9.85 | $9.85 | 109,688 | — | — |
| 1994-01-03 | $10.11 | $10.11 | 20,925 | — | — |