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
- 1993-11-12 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 | $7.63 | $7.63 | 8,800 |
| 1994-12-29 | $8.13 | $8.13 | 5,700 |
| 1994-12-28 | $8.00 | $8.00 | 5,500 |
| 1994-12-27 | $8.00 | $8.00 | 3,800 |
| 1994-12-23 | $7.75 | $7.75 | 1,500 |
| 1994-12-22 | $7.88 | $7.88 | 15,500 |
| 1994-12-21 | $8.00 | $8.00 | 13,500 |
| 1994-12-20 | $8.00 | $8.00 | 20,700 |
| 1994-12-19 | $8.50 | $8.50 | 2,900 |
| 1994-12-16 | $8.38 | $8.38 | 2,500 |
| 1994-12-15 | $8.38 | $8.38 | 3,400 |
| 1994-12-14 | $8.38 | $8.38 | 3,800 |
| 1994-12-13 | $8.75 | $8.75 | 2,500 |
| 1994-12-12 | $8.63 | $8.63 | 8,500 |
| 1994-12-09 | $8.50 | $8.50 | 13,900 |
| 1994-12-08 | $8.63 | $8.63 | 30,300 |
| 1994-12-07 | $9.13 | $9.13 | 10,300 |
| 1994-12-06 | $9.63 | $9.63 | 42,800 |
| 1994-12-05 | $9.25 | $9.25 | 13,800 |
| 1994-12-02 | $8.50 | $8.50 | 37,000 |
| 1994-12-01 | $8.31 | $8.31 | 4,700 |
| 1994-11-30 | $8.25 | $8.25 | 92,800 |
| 1994-11-29 | $7.88 | $7.88 | 6,600 |
| 1994-11-28 | $8.13 | $8.13 | 13,200 |
| 1994-11-25 | $8.25 | $8.25 | 4,000 |
| 1994-11-23 | $8.00 | $8.00 | 5,100 |
| 1994-11-22 | $7.75 | $7.75 | 2,900 |
| 1994-11-21 | $8.00 | $8.00 | 4,700 |
| 1994-11-18 | $7.88 | $7.88 | 8,900 |
| 1994-11-17 | $7.94 | $7.94 | 26,900 |
| 1994-11-16 | $7.88 | $7.88 | 12,200 |
| 1994-11-15 | $7.88 | $7.88 | 17,200 |
| 1994-11-14 | $8.38 | $8.38 | 11,400 |
| 1994-11-11 | $8.25 | $8.25 | 27,300 |
| 1994-11-10 | $8.63 | $8.63 | 63,400 |
| 1994-11-09 | $7.88 | $7.88 | 46,200 |
| 1994-11-08 | $7.50 | $7.50 | 44,100 |
| 1994-11-07 | $7.25 | $7.25 | 16,800 |
| 1994-11-04 | $6.88 | $6.88 | 21,600 |
| 1994-11-03 | $6.75 | $6.75 | 5,900 |
| 1994-11-02 | $6.50 | $6.50 | 9,000 |
| 1994-11-01 | $6.50 | $6.50 | 17,300 |
| 1994-10-31 | $6.38 | $6.38 | 20,800 |
| 1994-10-28 | $6.38 | $6.38 | 23,000 |
| 1994-10-27 | $6.63 | $6.63 | 2,800 |
| 1994-10-26 | $6.25 | $6.25 | 1,500 |
| 1994-10-25 | $6.25 | $6.25 | 12,100 |
| 1994-10-24 | $6.50 | $6.50 | 10,800 |
| 1994-10-21 | $6.63 | $6.63 | 3,700 |
| 1994-10-20 | $6.63 | $6.63 | 7,300 |
| 1994-10-19 | $6.25 | $6.25 | 2,500 |
| 1994-10-18 | $6.38 | $6.38 | 11,800 |
| 1994-10-17 | $6.63 | $6.63 | 25,900 |
| 1994-10-14 | $6.25 | $6.25 | 15,200 |
| 1994-10-13 | $6.13 | $6.13 | 3,600 |
| 1994-10-12 | $6.00 | $6.00 | 14,500 |
| 1994-10-11 | $6.25 | $6.25 | 1,300 |
| 1994-10-10 | $6.25 | $6.25 | 1,500 |
| 1994-10-07 | $6.00 | $6.00 | 1,200 |
| 1994-10-06 | $6.13 | $6.13 | 4,700 |
| 1994-10-05 | $6.00 | $6.00 | 19,600 |
| 1994-10-04 | $6.13 | $6.13 | 7,000 |
| 1994-10-03 | $6.38 | $6.38 | 800 |
| 1994-09-30 | $6.13 | $6.13 | 1,400 |
| 1994-09-29 | $6.50 | $6.50 | 700 |
| 1994-09-28 | $6.50 | $6.50 | 3,500 |
| 1994-09-27 | $6.50 | $6.50 | 10,700 |
| 1994-09-26 | $6.25 | $6.25 | 11,100 |
| 1994-09-23 | $6.50 | $6.50 | 7,800 |
| 1994-09-22 | $6.50 | $6.50 | 2,600 |
| 1994-09-21 | $6.38 | $6.38 | 1,100 |
| 1994-09-20 | $6.25 | $6.25 | 7,300 |
| 1994-09-19 | $6.38 | $6.38 | 1,100 |
| 1994-09-16 | $6.13 | $6.13 | 6,400 |
| 1994-09-15 | $6.25 | $6.25 | 3,100 |
| 1994-09-14 | $6.19 | $6.19 | 7,700 |
| 1994-09-13 | $6.38 | $6.38 | 16,600 |
| 1994-09-12 | $6.13 | $6.13 | 900 |
| 1994-09-09 | $6.38 | $6.38 | 1,500 |
| 1994-09-08 | $6.13 | $6.13 | 4,200 |
| 1994-09-07 | $6.38 | $6.38 | 4,000 |
| 1994-09-06 | $6.38 | $6.38 | 500 |
| 1994-09-02 | $6.25 | $6.25 | 500 |
| 1994-09-01 | $6.38 | $6.38 | 9,100 |
| 1994-08-31 | $6.25 | $6.25 | 11,500 |
| 1994-08-30 | $6.38 | $6.38 | 2,900 |
| 1994-08-29 | $6.25 | $6.25 | 6,600 |
| 1994-08-26 | $6.44 | $6.44 | 16,900 |
| 1994-08-25 | $6.38 | $6.38 | 20,400 |
| 1994-08-24 | $6.06 | $6.06 | 1,300 |
| 1994-08-23 | $5.75 | $5.75 | 21,500 |
| 1994-08-22 | $6.25 | $6.25 | 11,100 |
| 1994-08-19 | $6.38 | $6.38 | 4,900 |
| 1994-08-18 | $6.00 | $6.00 | 48,500 |
| 1994-08-17 | $6.25 | $6.25 | 4,700 |
| 1994-08-16 | $6.25 | $6.25 | 5,800 |
| 1994-08-15 | $6.31 | $6.31 | 5,200 |
| 1994-08-12 | $6.13 | $6.13 | 18,300 |
| 1994-08-11 | $5.88 | $5.88 | 3,000 |
| 1994-08-10 | $5.75 | $5.75 | 1,300 |
| 1994-08-09 | $5.88 | $5.88 | 200 |
| 1994-08-08 | $5.88 | $5.88 | 2,100 |
| 1994-08-05 | $5.81 | $5.81 | 27,800 |
| 1994-08-04 | $5.88 | $5.88 | 6,400 |
| 1994-08-03 | $5.75 | $5.75 | 1,300 |
| 1994-08-02 | $5.75 | $5.75 | 5,200 |
| 1994-08-01 | $5.63 | $5.63 | 20,100 |
| 1994-07-29 | $5.88 | $5.88 | 700 |
| 1994-07-28 | $6.00 | $6.00 | 22,400 |
| 1994-07-27 | $6.06 | $6.06 | 14,700 |
| 1994-07-26 | $6.38 | $6.38 | 3,200 |
| 1994-07-25 | $6.38 | $6.38 | 3,400 |
| 1994-07-22 | $6.50 | $6.50 | 200 |
| 1994-07-21 | $6.25 | $6.25 | 1,500 |
| 1994-07-20 | $6.25 | $6.25 | 4,400 |
| 1994-07-19 | $6.50 | $6.50 | 1,000 |
| 1994-07-18 | $6.38 | $6.38 | 25,200 |
| 1994-07-15 | $7.00 | $7.00 | 28,200 |
| 1994-07-14 | $6.38 | $6.38 | 13,700 |
| 1994-07-13 | $6.38 | $6.38 | 600 |
| 1994-07-12 | $6.00 | $6.00 | 13,900 |
| 1994-07-11 | $5.75 | $5.75 | 1,000 |
| 1994-07-08 | $5.88 | $5.88 | 1,300 |
| 1994-07-07 | $6.00 | $6.00 | 6,100 |
| 1994-07-06 | $6.13 | $6.13 | 2,000 |
| 1994-07-05 | $5.88 | $5.88 | 800 |
| 1994-07-01 | $6.00 | $6.00 | 2,500 |
| 1994-06-30 | $6.00 | $6.00 | 30,000 |
| 1994-06-29 | $5.63 | $5.63 | 69,800 |
| 1994-06-28 | $5.88 | $5.88 | 32,300 |
| 1994-06-27 | $6.50 | $6.50 | 0 |
| 1994-06-24 | $6.50 | $6.50 | 12,200 |
| 1994-06-23 | $7.00 | $7.00 | 5,200 |
| 1994-06-22 | $7.00 | $7.00 | 5,300 |
| 1994-06-21 | $6.88 | $6.88 | 1,400 |
| 1994-06-20 | $6.88 | $6.88 | 8,200 |
| 1994-06-17 | $7.00 | $7.00 | 9,500 |
| 1994-06-16 | $6.63 | $6.63 | 12,200 |
| 1994-06-15 | $6.63 | $6.63 | 1,700 |
| 1994-06-14 | $6.38 | $6.38 | 10,300 |
| 1994-06-13 | $6.50 | $6.50 | 14,400 |
| 1994-06-10 | $6.00 | $6.00 | 0 |
| 1994-06-09 | $6.00 | $6.00 | 1,300 |
| 1994-06-08 | $5.88 | $5.88 | 14,000 |
| 1994-06-07 | $6.13 | $6.13 | 0 |
| 1994-06-06 | $6.13 | $6.13 | 1,800 |
| 1994-06-03 | $6.13 | $6.13 | 0 |
| 1994-06-02 | $6.13 | $6.13 | 4,600 |
| 1994-06-01 | $5.88 | $5.88 | 6,200 |
| 1994-05-31 | $6.13 | $6.13 | 25,000 |
| 1994-05-27 | $6.50 | $6.50 | 8,500 |
| 1994-05-26 | $6.63 | $6.63 | 300 |
| 1994-05-25 | $6.25 | $6.25 | 3,300 |
| 1994-05-24 | $6.50 | $6.50 | 31,400 |
| 1994-05-23 | $6.69 | $6.69 | 17,400 |
| 1994-05-20 | $6.13 | $6.13 | 5,100 |
| 1994-05-19 | $6.25 | $6.25 | 19,900 |
| 1994-05-18 | $5.50 | $5.50 | 14,200 |
| 1994-05-17 | $5.50 | $5.50 | 18,800 |
| 1994-05-16 | $5.38 | $5.38 | 3,200 |
| 1994-05-13 | $5.63 | $5.63 | 21,200 |
| 1994-05-12 | $5.44 | $5.44 | 12,200 |
| 1994-05-11 | $5.94 | $5.94 | 15,400 |
| 1994-05-10 | $6.25 | $6.25 | 0 |
| 1994-05-09 | $6.25 | $6.25 | 7,800 |
| 1994-05-06 | $6.25 | $6.25 | 11,800 |
| 1994-05-05 | $6.63 | $6.63 | 400 |
| 1994-05-04 | $6.50 | $6.50 | 16,400 |
| 1994-05-03 | $6.38 | $6.38 | 11,600 |
| 1994-05-02 | $6.50 | $6.50 | 7,800 |
| 1994-04-29 | $6.75 | $6.75 | 9,600 |
| 1994-04-28 | $6.75 | $6.75 | 34,200 |
| 1994-04-26 | $6.88 | $6.88 | 3,600 |
| 1994-04-25 | $6.63 | $6.63 | 29,000 |
| 1994-04-22 | $6.63 | $6.63 | 8,200 |
| 1994-04-21 | $6.75 | $6.75 | 49,200 |
| 1994-04-20 | $6.75 | $6.75 | 24,000 |
| 1994-04-19 | $6.63 | $6.63 | 27,400 |
| 1994-04-18 | $7.25 | $7.25 | 3,400 |
| 1994-04-15 | $6.88 | $6.88 | 3,500 |
| 1994-04-14 | $7.13 | $7.13 | 6,700 |
| 1994-04-13 | $7.00 | $7.00 | 57,500 |
| 1994-04-12 | $6.88 | $6.88 | 6,300 |
| 1994-04-11 | $7.00 | $7.00 | 300 |
| 1994-04-08 | $6.75 | $6.75 | 10,100 |
| 1994-04-07 | $6.75 | $6.75 | 11,200 |
| 1994-04-06 | $7.00 | $7.00 | 28,400 |
| 1994-04-05 | $6.75 | $6.75 | 2,900 |
| 1994-04-04 | $7.00 | $7.00 | 6,100 |
| 1994-03-31 | $7.00 | $7.00 | 22,900 |
| 1994-03-30 | $6.75 | $6.75 | 61,200 |
| 1994-03-29 | $6.88 | $6.88 | 25,600 |
| 1994-03-28 | $7.13 | $7.13 | 15,100 |
| 1994-03-25 | $7.50 | $7.50 | 4,000 |
| 1994-03-24 | $7.25 | $7.25 | 22,300 |
| 1994-03-23 | $7.50 | $7.50 | 29,300 |
| 1994-03-22 | $7.50 | $7.50 | 32,600 |
| 1994-03-21 | $7.56 | $7.56 | 96,200 |
| 1994-03-18 | $7.13 | $7.13 | 55,500 |
| 1994-03-17 | $7.00 | $7.00 | 200 |
| 1994-03-16 | $6.75 | $6.75 | 29,500 |
| 1994-03-15 | $6.75 | $6.75 | 15,500 |
| 1994-03-14 | $6.88 | $6.88 | 14,300 |
| 1994-03-11 | $7.00 | $7.00 | 8,300 |
| 1994-03-10 | $6.75 | $6.75 | 22,000 |
| 1994-03-09 | $7.00 | $7.00 | 18,400 |
| 1994-03-08 | $7.00 | $7.00 | 59,700 |
| 1994-03-07 | $7.00 | $7.00 | 17,100 |
| 1994-03-04 | $6.75 | $6.75 | 53,600 |
| 1994-03-03 | $6.63 | $6.63 | 51,500 |
| 1994-03-02 | $6.50 | $6.50 | 38,700 |
| 1994-03-01 | $6.75 | $6.75 | 98,500 |
| 1994-02-28 | $6.75 | $6.75 | 32,500 |
| 1994-02-25 | $6.88 | $6.88 | 33,500 |
| 1994-02-24 | $6.63 | $6.63 | 67,600 |
| 1994-02-23 | $7.00 | $7.00 | 127,600 |
| 1994-02-22 | $6.25 | $6.25 | 28,300 |
| 1994-02-18 | $5.75 | $5.75 | 54,300 |
| 1994-02-17 | $5.75 | $5.75 | 64,900 |
| 1994-02-16 | $6.00 | $6.00 | 195,500 |
| 1994-02-15 | $5.75 | $5.75 | 78,100 |
| 1994-02-14 | $5.25 | $5.25 | 175,300 |
| 1994-02-11 | $4.88 | $4.88 | 234,800 |
| 1994-02-10 | $4.25 | $4.25 | 68,100 |
| 1994-02-09 | $4.50 | $4.50 | 27,800 |
| 1994-02-08 | $4.50 | $4.50 | 46,500 |
| 1994-02-07 | $4.25 | $4.25 | 77,200 |
| 1994-02-04 | $4.88 | $4.88 | 21,900 |
| 1994-02-03 | $4.63 | $4.63 | 16,800 |
| 1994-02-02 | $4.19 | $4.19 | 93,800 |
| 1994-02-01 | $4.31 | $4.31 | 32,100 |
| 1994-01-31 | $4.25 | $4.25 | 28,900 |
| 1994-01-28 | $4.13 | $4.12 | 8,000 |
| 1994-01-27 | $4.25 | $4.25 | 48,300 |
| 1994-01-26 | $4.13 | $4.12 | 10,600 |
| 1994-01-25 | $4.00 | $4.00 | 26,700 |
| 1994-01-24 | $4.50 | $4.50 | 9,500 |
| 1994-01-21 | $4.50 | $4.50 | 61,700 |
| 1994-01-20 | $4.00 | $4.00 | 26,300 |
| 1994-01-19 | $4.63 | $4.63 | 9,700 |
| 1994-01-18 | $5.00 | $5.00 | 0 |
| 1994-01-17 | $5.00 | $5.00 | 7,700 |
| 1994-01-14 | $4.91 | $4.91 | 0 |
| 1994-01-13 | $4.91 | $4.91 | 18,200 |
| 1994-01-12 | $5.00 | $5.00 | 8,000 |
| 1994-01-11 | $5.00 | $5.00 | 26,100 |
| 1994-01-10 | $5.13 | $5.13 | 5,500 |
| 1994-01-07 | $5.13 | $5.13 | 60,000 |
| 1994-01-06 | $5.25 | $5.25 | 37,000 |
| 1994-01-05 | $5.13 | $5.13 | 35,700 |
| 1994-01-04 | $4.75 | $4.75 | 2,500 |
| 1994-01-03 | $5.19 | $5.19 | 2,100 |