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
- 1992-03-17 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 | $9.70 | $10.27 | 7,658 | — | — |
| 1994-12-29 | $9.70 | $10.27 | 23,824 | — | — |
| 1994-12-28 | $9.40 | $9.95 | 5,105 | — | — |
| 1994-12-27 | $9.55 | $10.11 | 2,723 | — | — |
| 1994-12-23 | $9.55 | $10.11 | 43,904 | — | — |
| 1994-12-22 | $9.26 | $9.80 | 3,233 | — | — |
| 1994-12-21 | $9.55 | $10.11 | 20,931 | — | — |
| 1994-12-20 | $9.55 | $10.11 | 10,551 | — | — |
| 1994-12-19 | $9.11 | $9.64 | 8,679 | — | — |
| 1994-12-16 | $8.96 | $9.49 | 2,723 | — | — |
| 1994-12-15 | $9.40 | $9.95 | 7,147 | — | — |
| 1994-12-14 | $9.11 | $9.64 | 6,977 | — | — |
| 1994-12-13 | $8.96 | $9.49 | 1,191 | — | — |
| 1994-12-12 | $9.40 | $9.95 | 681 | — | — |
| 1994-12-09 | $8.96 | $9.49 | 5,956 | — | — |
| 1994-12-08 | $9.40 | $9.95 | 4,595 | — | — |
| 1994-12-07 | $9.40 | $9.95 | 340 | — | — |
| 1994-12-06 | $9.40 | $9.95 | 2,042 | — | — |
| 1994-12-05 | $8.96 | $9.49 | 4,424 | — | — |
| 1994-12-02 | $8.89 | $9.41 | 3,744 | — | — |
| 1994-12-01 | $9.40 | $9.95 | 0 | — | — |
| 1994-11-30 | $9.40 | $9.95 | 340 | — | — |
| 1994-11-29 | $8.81 | $9.33 | 0 | — | — |
| 1994-11-28 | $8.81 | $9.33 | 511 | — | — |
| 1994-11-25 | $9.04 | $9.57 | 0 | — | — |
| 1994-11-23 | $9.09 | $9.63 | 2,859 | — | — |
| 1994-11-22 | $9.02 | $9.55 | 1,251 | — | — |
| 1994-11-21 | $9.09 | $9.63 | 0 | — | — |
| 1994-11-18 | $9.09 | $9.63 | 893 | — | — |
| 1994-11-17 | $9.09 | $9.63 | 5,182 | — | — |
| 1994-11-16 | $8.74 | $9.26 | 3,931 | — | — |
| 1994-11-15 | $8.95 | $9.48 | 536 | — | — |
| 1994-11-14 | $8.95 | $9.48 | 6,254 | — | — |
| 1994-11-11 | $8.67 | $9.18 | 0 | — | — |
| 1994-11-10 | $8.67 | $9.18 | 0 | — | — |
| 1994-11-09 | $8.67 | $9.18 | 179 | — | — |
| 1994-11-08 | $8.74 | $9.26 | 3,931 | — | — |
| 1994-11-07 | $8.67 | $9.18 | 5,003 | — | — |
| 1994-11-04 | $8.67 | $9.18 | 1,072 | — | — |
| 1994-11-03 | $8.67 | $9.18 | 0 | — | — |
| 1994-11-02 | $8.67 | $9.18 | 4,288 | — | — |
| 1994-11-01 | $8.81 | $9.33 | 4,110 | — | — |
| 1994-10-31 | $8.95 | $9.48 | 7,147 | — | — |
| 1994-10-28 | $8.74 | $9.26 | 4,646 | — | — |
| 1994-10-27 | $8.67 | $9.18 | 0 | — | — |
| 1994-10-26 | $8.67 | $9.18 | 536 | — | — |
| 1994-10-25 | $8.95 | $9.48 | 6,432 | — | — |
| 1994-10-24 | $9.09 | $9.63 | 19,119 | — | — |
| 1994-10-21 | $9.23 | $9.78 | 893 | — | — |
| 1994-10-20 | $8.81 | $9.33 | 4,467 | — | — |
| 1994-10-19 | $8.81 | $9.33 | 10,185 | — | — |
| 1994-10-18 | $8.81 | $9.33 | 1,251 | — | — |
| 1994-10-17 | $9.02 | $9.55 | 16,260 | — | — |
| 1994-10-14 | $8.88 | $9.41 | 4,824 | — | — |
| 1994-10-13 | $8.81 | $9.33 | 893 | — | — |
| 1994-10-12 | $8.81 | $9.33 | 0 | — | — |
| 1994-10-11 | $8.81 | $9.33 | 179 | — | — |
| 1994-10-10 | $9.09 | $9.63 | 893 | — | — |
| 1994-10-07 | $9.02 | $9.55 | 5,003 | — | — |
| 1994-10-06 | $8.81 | $9.33 | 536 | — | — |
| 1994-10-05 | $8.81 | $9.33 | 5,003 | — | — |
| 1994-10-04 | $8.81 | $9.33 | 893 | — | — |
| 1994-10-03 | $8.81 | $9.33 | 1,251 | — | — |
| 1994-09-30 | $8.95 | $9.48 | 4,467 | — | — |
| 1994-09-29 | $9.23 | $9.78 | 6,254 | — | — |
| 1994-09-28 | $8.81 | $9.33 | 1,787 | — | — |
| 1994-09-27 | $8.95 | $9.48 | 5,003 | — | — |
| 1994-09-26 | $9.23 | $9.78 | 3,931 | — | — |
| 1994-09-23 | $8.95 | $9.48 | 6,790 | — | — |
| 1994-09-22 | $8.81 | $9.33 | 1,072 | — | — |
| 1994-09-21 | $9.09 | $9.63 | 6,432 | — | — |
| 1994-09-20 | $8.81 | $9.33 | 536 | — | — |
| 1994-09-19 | $8.81 | $9.33 | 3,395 | — | — |
| 1994-09-16 | $9.02 | $9.55 | 7,326 | — | — |
| 1994-09-15 | $8.81 | $9.33 | 0 | — | — |
| 1994-09-14 | $8.81 | $9.33 | 1,608 | — | — |
| 1994-09-13 | $8.81 | $9.33 | 1,965 | — | — |
| 1994-09-12 | $9.23 | $9.78 | 1,965 | — | — |
| 1994-09-09 | $9.01 | $9.54 | 9,827 | — | — |
| 1994-09-08 | $8.88 | $9.41 | 39,131 | — | — |
| 1994-09-07 | $8.95 | $9.48 | 357 | — | — |
| 1994-09-06 | $9.09 | $9.63 | 179 | — | — |
| 1994-09-02 | $9.02 | $9.55 | 0 | — | — |
| 1994-09-01 | $9.02 | $9.55 | 10,006 | — | — |
| 1994-08-31 | $8.95 | $9.48 | 6,075 | — | — |
| 1994-08-30 | $9.02 | $9.55 | 35,736 | — | — |
| 1994-08-29 | $8.88 | $9.41 | 6,790 | — | — |
| 1994-08-26 | $8.81 | $9.33 | 5,003 | — | — |
| 1994-08-25 | $8.81 | $9.26 | 179 | — | — |
| 1994-08-24 | $8.88 | $9.34 | 6,075 | — | — |
| 1994-08-23 | $8.88 | $9.34 | 4,824 | — | — |
| 1994-08-22 | $8.67 | $9.12 | 11,435 | — | — |
| 1994-08-19 | $8.67 | $9.12 | 179 | — | — |
| 1994-08-18 | $8.95 | $9.41 | 536 | — | — |
| 1994-08-17 | $8.67 | $9.12 | 1,429 | — | — |
| 1994-08-16 | $8.95 | $9.41 | 179 | — | — |
| 1994-08-15 | $8.67 | $9.12 | 11,614 | — | — |
| 1994-08-12 | $8.67 | $9.12 | 0 | — | — |
| 1994-08-11 | $8.67 | $9.12 | 1,072 | — | — |
| 1994-08-10 | $8.95 | $9.41 | 7,326 | — | — |
| 1994-08-09 | $8.67 | $9.12 | 23,764 | — | — |
| 1994-08-08 | $8.67 | $9.12 | 3,216 | — | — |
| 1994-08-05 | $8.67 | $9.12 | 715 | — | — |
| 1994-08-04 | $8.67 | $9.12 | 1,608 | — | — |
| 1994-08-03 | $8.95 | $9.41 | 6,611 | — | — |
| 1994-08-02 | $8.67 | $9.12 | 96,130 | — | — |
| 1994-08-01 | $8.67 | $9.12 | 3,038 | — | — |
| 1994-07-29 | $8.95 | $9.41 | 12,329 | — | — |
| 1994-07-28 | $8.67 | $9.12 | 4,467 | — | — |
| 1994-07-27 | $8.67 | $9.12 | 16,439 | — | — |
| 1994-07-26 | $8.67 | $9.12 | 893 | — | — |
| 1994-07-25 | $8.67 | $9.12 | 41,990 | — | — |
| 1994-07-22 | $8.67 | $9.12 | 7,147 | — | — |
| 1994-07-21 | $8.67 | $9.12 | 25,194 | — | — |
| 1994-07-20 | $8.67 | $9.12 | 31,090 | — | — |
| 1994-07-19 | $8.74 | $9.19 | 5,003 | — | — |
| 1994-07-18 | $8.67 | $9.12 | 536 | — | — |
| 1994-07-15 | $8.95 | $9.41 | 14,294 | — | — |
| 1994-07-14 | $8.95 | $9.41 | 5,718 | — | — |
| 1994-07-13 | $8.67 | $9.12 | 12,865 | — | — |
| 1994-07-12 | $8.67 | $9.12 | 10,899 | — | — |
| 1994-07-11 | $8.67 | $9.12 | 15,902 | — | — |
| 1994-07-08 | $8.67 | $9.12 | 9,827 | — | — |
| 1994-07-07 | $8.95 | $9.41 | 3,395 | — | — |
| 1994-07-06 | $8.74 | $9.19 | 2,680 | — | — |
| 1994-07-05 | $9.23 | $9.70 | 0 | — | — |
| 1994-07-01 | $9.23 | $9.70 | 14,830 | — | — |
| 1994-06-30 | $9.23 | $9.70 | 90,412 | — | — |
| 1994-06-29 | $8.53 | $8.97 | 12,686 | — | — |
| 1994-06-28 | $8.67 | $9.12 | 3,574 | — | — |
| 1994-06-27 | $8.78 | $9.23 | 11,972 | — | — |
| 1994-06-24 | $8.67 | $9.12 | 4,467 | — | — |
| 1994-06-23 | $8.67 | $9.12 | 22,871 | — | — |
| 1994-06-22 | $8.67 | $9.12 | 8,041 | — | — |
| 1994-06-21 | $8.67 | $9.12 | 10,721 | — | — |
| 1994-06-20 | $8.88 | $9.34 | 2,680 | — | — |
| 1994-06-17 | $8.67 | $9.12 | 8,219 | — | — |
| 1994-06-16 | $8.74 | $9.19 | 6,790 | — | — |
| 1994-06-15 | $8.95 | $9.41 | 13,758 | — | — |
| 1994-06-14 | $8.88 | $9.34 | 1,965 | — | — |
| 1994-06-13 | $8.95 | $9.41 | 21,084 | — | — |
| 1994-06-10 | $8.67 | $9.12 | 1,787 | — | — |
| 1994-06-09 | $8.67 | $9.12 | 22,871 | — | — |
| 1994-06-08 | $8.95 | $9.41 | 19,476 | — | — |
| 1994-06-07 | $8.81 | $9.26 | 16,439 | — | — |
| 1994-06-06 | $9.09 | $9.56 | 7,326 | — | — |
| 1994-06-03 | $8.95 | $9.41 | 15,724 | — | — |
| 1994-06-02 | $9.23 | $9.70 | 9,827 | — | — |
| 1994-06-01 | $9.23 | $9.70 | 179 | — | — |
| 1994-05-31 | $9.23 | $9.70 | 5,003 | — | — |
| 1994-05-27 | $8.95 | $9.41 | 10,363 | — | — |
| 1994-05-26 | $8.95 | $9.41 | 3,395 | — | — |
| 1994-05-25 | $8.95 | $9.41 | 5,718 | — | — |
| 1994-05-24 | $9.37 | $9.78 | 4,467 | — | — |
| 1994-05-23 | $9.23 | $9.64 | 7,505 | — | — |
| 1994-05-20 | $9.09 | $9.49 | 6,432 | — | — |
| 1994-05-19 | $9.09 | $9.49 | 3,216 | — | — |
| 1994-05-18 | $9.51 | $9.93 | 5,718 | — | — |
| 1994-05-17 | $9.09 | $9.49 | 536 | — | — |
| 1994-05-16 | $9.09 | $9.49 | 2,680 | — | — |
| 1994-05-13 | $9.37 | $9.78 | 35,021 | — | — |
| 1994-05-12 | $9.51 | $9.93 | 20,548 | — | — |
| 1994-05-11 | $9.51 | $9.93 | 4,646 | — | — |
| 1994-05-10 | $9.58 | $10.00 | 536 | — | — |
| 1994-05-09 | $9.51 | $9.93 | 73,080 | — | — |
| 1994-05-06 | $9.65 | $10.08 | 1,787 | — | — |
| 1994-05-05 | $9.79 | $10.22 | 715 | — | — |
| 1994-05-04 | $9.51 | $9.93 | 1,787 | — | — |
| 1994-05-03 | $9.51 | $9.93 | 0 | — | — |
| 1994-05-02 | $9.51 | $9.93 | 22,514 | — | — |
| 1994-04-29 | $9.51 | $9.93 | 893 | — | — |
| 1994-04-28 | $9.51 | $9.93 | 8,041 | — | — |
| 1994-04-26 | $9.51 | $9.93 | 536 | — | — |
| 1994-04-25 | $9.51 | $9.93 | 9,470 | — | — |
| 1994-04-22 | $9.65 | $10.08 | 715 | — | — |
| 1994-04-21 | $9.51 | $9.93 | 4,824 | — | — |
| 1994-04-20 | $9.51 | $9.93 | 11,614 | — | — |
| 1994-04-19 | $9.51 | $9.93 | 0 | — | — |
| 1994-04-18 | $9.51 | $9.93 | 715 | — | — |
| 1994-04-15 | $9.51 | $9.93 | 4,110 | — | — |
| 1994-04-14 | $9.51 | $9.93 | 0 | — | — |
| 1994-04-13 | $9.51 | $9.93 | 1,072 | — | — |
| 1994-04-12 | $9.79 | $10.22 | 1,251 | — | — |
| 1994-04-11 | $9.79 | $10.22 | 179 | — | — |
| 1994-04-08 | $9.51 | $9.93 | 5,360 | — | — |
| 1994-04-07 | $9.51 | $9.93 | 3,574 | — | — |
| 1994-04-06 | $9.65 | $10.08 | 1,251 | — | — |
| 1994-04-05 | $9.51 | $9.93 | 16,081 | — | — |
| 1994-04-04 | $10.00 | $10.44 | 2,144 | — | — |
| 1994-03-31 | $9.79 | $10.22 | 5,360 | — | — |
| 1994-03-30 | $9.79 | $10.22 | 7,505 | — | — |
| 1994-03-29 | $9.79 | $10.22 | 12,508 | — | — |
| 1994-03-28 | $9.79 | $10.22 | 4,467 | — | — |
| 1994-03-25 | $9.79 | $10.22 | 1,608 | — | — |
| 1994-03-24 | $9.79 | $10.22 | 22,692 | — | — |
| 1994-03-23 | $9.79 | $10.22 | 13,580 | — | — |
| 1994-03-22 | $9.79 | $10.22 | 3,395 | — | — |
| 1994-03-21 | $9.79 | $10.22 | 1,787 | — | — |
| 1994-03-18 | $10.21 | $10.66 | 7,505 | — | — |
| 1994-03-17 | $9.79 | $10.22 | 6,075 | — | — |
| 1994-03-16 | $10.00 | $10.44 | 5,360 | — | — |
| 1994-03-15 | $9.93 | $10.37 | 6,432 | — | — |
| 1994-03-14 | $9.79 | $10.22 | 1,965 | — | — |
| 1994-03-11 | $9.79 | $10.22 | 1,787 | — | — |
| 1994-03-10 | $9.79 | $10.22 | 4,824 | — | — |
| 1994-03-09 | $9.93 | $10.37 | 536 | — | — |
| 1994-03-08 | $9.93 | $10.37 | 8,041 | — | — |
| 1994-03-07 | $9.93 | $10.37 | 23,764 | — | — |
| 1994-03-04 | $10.21 | $10.66 | 3,931 | — | — |
| 1994-03-03 | $10.00 | $10.44 | 0 | — | — |
| 1994-03-02 | $10.00 | $10.44 | 3,216 | — | — |
| 1994-03-01 | $10.21 | $10.66 | 16,617 | — | — |
| 1994-02-28 | $10.21 | $10.66 | 3,931 | — | — |
| 1994-02-25 | $10.07 | $10.51 | 0 | — | — |
| 1994-02-24 | $10.07 | $10.51 | 8,398 | — | — |
| 1994-02-23 | $9.79 | $10.22 | 2,144 | — | — |
| 1994-02-22 | $10.07 | $10.45 | 10,542 | — | — |
| 1994-02-18 | $9.79 | $10.16 | 6,075 | — | — |
| 1994-02-17 | $10.21 | $10.60 | 5,182 | — | — |
| 1994-02-16 | $10.21 | $10.60 | 1,965 | — | — |
| 1994-02-15 | $9.79 | $10.16 | 357 | — | — |
| 1994-02-14 | $10.21 | $10.60 | 6,432 | — | — |
| 1994-02-11 | $9.79 | $10.16 | 26,087 | — | — |
| 1994-02-10 | $10.21 | $10.60 | 4,110 | — | — |
| 1994-02-09 | $10.21 | $10.60 | 179 | — | — |
| 1994-02-08 | $9.79 | $10.16 | 1,251 | — | — |
| 1994-02-07 | $10.07 | $10.45 | 179 | — | — |
| 1994-02-04 | $10.00 | $10.38 | 3,574 | — | — |
| 1994-02-03 | $9.93 | $10.31 | 5,718 | — | — |
| 1994-02-02 | $10.07 | $10.45 | 893 | — | — |
| 1994-02-01 | $10.07 | $10.45 | 9,470 | — | — |
| 1994-01-31 | $10.07 | $10.45 | 536 | — | — |
| 1994-01-28 | $9.93 | $10.31 | 6,254 | — | — |
| 1994-01-27 | $9.79 | $10.16 | 9,113 | — | — |
| 1994-01-26 | $10.07 | $10.45 | 6,075 | — | — |
| 1994-01-25 | $9.93 | $10.31 | 1,787 | — | — |
| 1994-01-24 | $9.79 | $10.16 | 1,429 | — | — |
| 1994-01-21 | $10.21 | $10.60 | 7,862 | — | — |
| 1994-01-20 | $9.79 | $10.16 | 4,288 | — | — |
| 1994-01-19 | $9.79 | $10.16 | 1,965 | — | — |
| 1994-01-18 | $10.00 | $10.38 | 5,896 | — | — |
| 1994-01-17 | $9.79 | $10.16 | 1,072 | — | — |
| 1994-01-14 | $10.21 | $10.60 | 1,608 | — | — |
| 1994-01-13 | $9.79 | $10.16 | 715 | — | — |
| 1994-01-12 | $10.00 | $10.38 | 23,228 | — | — |
| 1994-01-11 | $10.00 | $10.38 | 21,978 | — | — |
| 1994-01-10 | $10.21 | $10.60 | 357 | — | — |
| 1994-01-07 | $10.21 | $10.60 | 1,251 | — | — |
| 1994-01-06 | $10.21 | $10.60 | 1,251 | — | — |
| 1994-01-05 | $10.21 | $10.60 | 893 | — | — |
| 1994-01-04 | $9.79 | $10.16 | 1,787 | — | — |
| 1994-01-03 | $9.79 | $10.16 | 2,859 | — | — |