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
- 1988-09-19 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 | $7.63 | $12.25 | 23,600 | — | — |
| 1994-12-29 | $7.75 | $12.45 | 50,200 | — | — |
| 1994-12-28 | $7.63 | $12.25 | 54,100 | — | — |
| 1994-12-27 | $7.63 | $12.25 | 22,400 | — | — |
| 1994-12-23 | $7.63 | $12.25 | 27,100 | — | — |
| 1994-12-22 | $7.50 | $12.05 | 36,700 | — | — |
| 1994-12-21 | $7.63 | $12.25 | 90,900 | — | — |
| 1994-12-20 | $7.50 | $12.05 | 62,300 | — | — |
| 1994-12-19 | $7.38 | $11.85 | 59,100 | — | — |
| 1994-12-16 | $7.63 | $12.25 | 68,600 | — | — |
| 1994-12-15 | $7.50 | $12.05 | 67,200 | — | — |
| 1994-12-14 | $7.38 | $11.85 | 40,000 | — | — |
| 1994-12-13 | $7.63 | $12.25 | 34,600 | — | — |
| 1994-12-12 | $7.50 | $12.05 | 15,200 | — | — |
| 1994-12-09 | $7.63 | $12.25 | 29,800 | — | — |
| 1994-12-08 | $7.50 | $12.05 | 39,600 | — | — |
| 1994-12-07 | $7.75 | $12.45 | 23,800 | — | — |
| 1994-12-06 | $7.63 | $12.25 | 40,400 | — | — |
| 1994-12-05 | $7.88 | $12.65 | 30,100 | — | — |
| 1994-12-02 | $7.75 | $12.37 | 32,200 | — | — |
| 1994-12-01 | $7.63 | $12.17 | 16,600 | — | — |
| 1994-11-30 | $7.88 | $12.57 | 39,000 | — | — |
| 1994-11-29 | $7.63 | $12.17 | 57,300 | — | — |
| 1994-11-28 | $7.63 | $12.17 | 29,600 | — | — |
| 1994-11-25 | $7.75 | $12.37 | 16,000 | — | — |
| 1994-11-23 | $7.75 | $12.37 | 30,200 | — | — |
| 1994-11-22 | $7.63 | $12.17 | 57,500 | — | — |
| 1994-11-21 | $7.50 | $11.97 | 74,300 | — | — |
| 1994-11-18 | $7.50 | $11.97 | 43,100 | — | — |
| 1994-11-17 | $7.25 | $11.57 | 78,600 | — | — |
| 1994-11-16 | $7.25 | $11.57 | 33,800 | — | — |
| 1994-11-15 | $7.13 | $11.37 | 84,300 | — | — |
| 1994-11-14 | $6.88 | $10.97 | 43,400 | — | — |
| 1994-11-11 | $7.13 | $11.37 | 19,400 | — | — |
| 1994-11-10 | $7.00 | $11.17 | 52,100 | — | — |
| 1994-11-09 | $7.13 | $11.37 | 45,600 | — | — |
| 1994-11-08 | $7.13 | $11.37 | 41,100 | — | — |
| 1994-11-07 | $7.25 | $11.57 | 22,800 | — | — |
| 1994-11-04 | $7.13 | $11.37 | 23,500 | — | — |
| 1994-11-03 | $7.13 | $11.29 | 29,900 | — | — |
| 1994-11-02 | $7.13 | $11.29 | 23,200 | — | — |
| 1994-11-01 | $7.38 | $11.68 | 39,700 | — | — |
| 1994-10-31 | $7.38 | $11.68 | 8,600 | — | — |
| 1994-10-28 | $7.38 | $11.68 | 35,700 | — | — |
| 1994-10-27 | $7.25 | $11.48 | 23,900 | — | — |
| 1994-10-26 | $7.50 | $11.88 | 14,900 | — | — |
| 1994-10-25 | $7.38 | $11.68 | 30,300 | — | — |
| 1994-10-24 | $7.38 | $11.68 | 43,200 | — | — |
| 1994-10-21 | $7.25 | $11.48 | 28,500 | — | — |
| 1994-10-20 | $7.38 | $11.68 | 44,900 | — | — |
| 1994-10-19 | $7.38 | $11.68 | 60,700 | — | — |
| 1994-10-18 | $7.38 | $11.68 | 73,900 | — | — |
| 1994-10-17 | $7.25 | $11.48 | 48,300 | — | — |
| 1994-10-14 | $7.38 | $11.68 | 20,400 | — | — |
| 1994-10-13 | $7.38 | $11.68 | 34,700 | — | — |
| 1994-10-12 | $7.38 | $11.68 | 36,400 | — | — |
| 1994-10-11 | $7.38 | $11.68 | 19,400 | — | — |
| 1994-10-10 | $7.25 | $11.48 | 18,300 | — | — |
| 1994-10-07 | $7.38 | $11.68 | 27,500 | — | — |
| 1994-10-06 | $7.25 | $11.48 | 18,600 | — | — |
| 1994-10-05 | $7.38 | $11.68 | 71,200 | — | — |
| 1994-10-04 | $7.63 | $12.08 | 10,800 | — | — |
| 1994-10-03 | $7.63 | $12.08 | 4,000 | — | — |
| 1994-09-30 | $7.50 | $11.80 | 46,600 | — | — |
| 1994-09-29 | $7.75 | $12.19 | 21,000 | — | — |
| 1994-09-28 | $7.75 | $12.19 | 10,100 | — | — |
| 1994-09-27 | $7.75 | $12.19 | 25,700 | — | — |
| 1994-09-26 | $7.75 | $12.19 | 5,900 | — | — |
| 1994-09-23 | $7.63 | $12.00 | 4,900 | — | — |
| 1994-09-22 | $7.63 | $12.00 | 6,700 | — | — |
| 1994-09-21 | $7.75 | $12.19 | 29,000 | — | — |
| 1994-09-20 | $7.63 | $12.00 | 39,700 | — | — |
| 1994-09-19 | $7.63 | $12.00 | 13,700 | — | — |
| 1994-09-16 | $7.75 | $12.19 | 10,600 | — | — |
| 1994-09-15 | $7.75 | $12.19 | 31,100 | — | — |
| 1994-09-14 | $7.63 | $12.00 | 71,300 | — | — |
| 1994-09-13 | $7.63 | $12.00 | 22,300 | — | — |
| 1994-09-12 | $7.75 | $12.19 | 41,600 | — | — |
| 1994-09-09 | $7.75 | $12.19 | 17,900 | — | — |
| 1994-09-08 | $7.88 | $12.39 | 13,300 | — | — |
| 1994-09-07 | $7.88 | $12.39 | 15,300 | — | — |
| 1994-09-06 | $8.00 | $12.58 | 5,300 | — | — |
| 1994-09-02 | $7.88 | $12.39 | 7,500 | — | — |
| 1994-09-01 | $8.00 | $12.50 | 12,300 | — | — |
| 1994-08-31 | $8.00 | $12.50 | 21,300 | — | — |
| 1994-08-30 | $7.88 | $12.31 | 48,400 | — | — |
| 1994-08-29 | $7.88 | $12.31 | 14,800 | — | — |
| 1994-08-26 | $7.88 | $12.31 | 12,700 | — | — |
| 1994-08-25 | $7.88 | $12.31 | 9,200 | — | — |
| 1994-08-24 | $8.13 | $12.70 | 23,700 | — | — |
| 1994-08-23 | $8.00 | $12.50 | 50,800 | — | — |
| 1994-08-22 | $8.13 | $12.70 | 20,400 | — | — |
| 1994-08-19 | $8.00 | $12.50 | 15,500 | — | — |
| 1994-08-18 | $8.00 | $12.50 | 20,200 | — | — |
| 1994-08-17 | $8.13 | $12.70 | 53,900 | — | — |
| 1994-08-16 | $8.13 | $12.70 | 38,600 | — | — |
| 1994-08-15 | $8.00 | $12.50 | 22,900 | — | — |
| 1994-08-12 | $8.00 | $12.50 | 2,800 | — | — |
| 1994-08-11 | $8.00 | $12.50 | 4,300 | — | — |
| 1994-08-10 | $8.13 | $12.70 | 14,200 | — | — |
| 1994-08-09 | $8.00 | $12.50 | 7,400 | — | — |
| 1994-08-08 | $8.13 | $12.70 | 14,300 | — | — |
| 1994-08-05 | $8.13 | $12.70 | 31,900 | — | — |
| 1994-08-04 | $8.13 | $12.70 | 12,100 | — | — |
| 1994-08-03 | $8.13 | $12.70 | 9,800 | — | — |
| 1994-08-02 | $8.25 | $12.89 | 5,300 | — | — |
| 1994-08-01 | $8.25 | $12.89 | 11,700 | — | — |
| 1994-07-29 | $8.13 | $12.62 | 16,300 | — | — |
| 1994-07-28 | $8.25 | $12.81 | 29,300 | — | — |
| 1994-07-27 | $8.25 | $12.81 | 11,600 | — | — |
| 1994-07-26 | $8.38 | $13.01 | 6,400 | — | — |
| 1994-07-25 | $8.38 | $13.01 | 20,100 | — | — |
| 1994-07-22 | $8.38 | $13.01 | 14,900 | — | — |
| 1994-07-21 | $8.25 | $12.81 | 30,200 | — | — |
| 1994-07-20 | $8.38 | $13.01 | 27,100 | — | — |
| 1994-07-19 | $8.25 | $12.81 | 47,000 | — | — |
| 1994-07-18 | $8.25 | $12.81 | 25,400 | — | — |
| 1994-07-15 | $8.25 | $12.81 | 7,200 | — | — |
| 1994-07-14 | $8.13 | $12.62 | 36,000 | — | — |
| 1994-07-13 | $8.13 | $12.62 | 21,600 | — | — |
| 1994-07-12 | $8.13 | $12.62 | 9,000 | — | — |
| 1994-07-11 | $8.00 | $12.42 | 19,500 | — | — |
| 1994-07-08 | $8.00 | $12.42 | 13,100 | — | — |
| 1994-07-07 | $8.13 | $12.62 | 10,500 | — | — |
| 1994-07-06 | $8.25 | $12.81 | 21,900 | — | — |
| 1994-07-05 | $8.25 | $12.81 | 4,500 | — | — |
| 1994-07-01 | $8.13 | $12.62 | 14,100 | — | — |
| 1994-06-30 | $8.13 | $12.54 | 13,000 | — | — |
| 1994-06-29 | $8.13 | $12.54 | 3,700 | — | — |
| 1994-06-28 | $8.13 | $12.54 | 22,000 | — | — |
| 1994-06-27 | $8.38 | $12.92 | 12,600 | — | — |
| 1994-06-24 | $8.25 | $12.73 | 1,100 | — | — |
| 1994-06-23 | $8.38 | $12.92 | 3,700 | — | — |
| 1994-06-22 | $8.25 | $12.73 | 42,400 | — | — |
| 1994-06-21 | $8.25 | $12.73 | 18,900 | — | — |
| 1994-06-20 | $8.13 | $12.54 | 15,600 | — | — |
| 1994-06-17 | $8.13 | $12.54 | 12,700 | — | — |
| 1994-06-16 | $8.25 | $12.73 | 16,000 | — | — |
| 1994-06-15 | $8.25 | $12.73 | 8,900 | — | — |
| 1994-06-14 | $8.25 | $12.73 | 10,400 | — | — |
| 1994-06-13 | $8.38 | $12.92 | 17,500 | — | — |
| 1994-06-10 | $8.25 | $12.73 | 19,600 | — | — |
| 1994-06-09 | $8.25 | $12.73 | 9,500 | — | — |
| 1994-06-08 | $8.13 | $12.54 | 8,300 | — | — |
| 1994-06-07 | $8.38 | $12.92 | 10,000 | — | — |
| 1994-06-06 | $8.25 | $12.73 | 16,900 | — | — |
| 1994-06-03 | $8.25 | $12.65 | 17,900 | — | — |
| 1994-06-02 | $8.25 | $12.65 | 10,400 | — | — |
| 1994-06-01 | $8.25 | $12.65 | 14,600 | — | — |
| 1994-05-31 | $8.13 | $12.46 | 12,500 | — | — |
| 1994-05-27 | $8.25 | $12.65 | 5,900 | — | — |
| 1994-05-26 | $8.13 | $12.46 | 19,500 | — | — |
| 1994-05-25 | $8.13 | $12.46 | 40,700 | — | — |
| 1994-05-24 | $8.00 | $12.27 | 6,900 | — | — |
| 1994-05-23 | $8.13 | $12.46 | 37,000 | — | — |
| 1994-05-20 | $8.00 | $12.27 | 14,700 | — | — |
| 1994-05-19 | $8.00 | $12.27 | 13,800 | — | — |
| 1994-05-18 | $8.00 | $12.27 | 20,600 | — | — |
| 1994-05-17 | $8.00 | $12.27 | 67,500 | — | — |
| 1994-05-16 | $7.88 | $12.07 | 30,500 | — | — |
| 1994-05-13 | $7.75 | $11.88 | 12,900 | — | — |
| 1994-05-12 | $7.75 | $11.88 | 22,500 | — | — |
| 1994-05-11 | $7.75 | $11.88 | 17,400 | — | — |
| 1994-05-10 | $8.00 | $12.27 | 2,800 | — | — |
| 1994-05-09 | $7.88 | $12.07 | 11,900 | — | — |
| 1994-05-06 | $8.00 | $12.27 | 25,000 | — | — |
| 1994-05-05 | $7.88 | $12.07 | 16,500 | — | — |
| 1994-05-04 | $7.88 | $12.07 | 8,200 | — | — |
| 1994-05-03 | $8.00 | $12.27 | 15,600 | — | — |
| 1994-05-02 | $8.00 | $12.27 | 12,600 | — | — |
| 1994-04-29 | $8.00 | $12.19 | 4,600 | — | — |
| 1994-04-28 | $8.13 | $12.38 | 29,500 | — | — |
| 1994-04-26 | $8.00 | $12.19 | 19,500 | — | — |
| 1994-04-25 | $8.00 | $12.19 | 25,300 | — | — |
| 1994-04-22 | $8.00 | $12.19 | 15,600 | — | — |
| 1994-04-21 | $7.88 | $12.00 | 36,500 | — | — |
| 1994-04-20 | $7.88 | $12.00 | 20,100 | — | — |
| 1994-04-19 | $7.88 | $12.00 | 25,900 | — | — |
| 1994-04-18 | $8.00 | $12.19 | 28,000 | — | — |
| 1994-04-15 | $7.88 | $12.00 | 3,500 | — | — |
| 1994-04-14 | $8.00 | $12.19 | 9,100 | — | — |
| 1994-04-13 | $7.88 | $12.00 | 21,000 | — | — |
| 1994-04-12 | $8.00 | $12.19 | 18,500 | — | — |
| 1994-04-11 | $8.00 | $12.19 | 17,300 | — | — |
| 1994-04-08 | $8.00 | $12.19 | 18,400 | — | — |
| 1994-04-07 | $8.00 | $12.19 | 19,200 | — | — |
| 1994-04-06 | $7.88 | $12.00 | 16,600 | — | — |
| 1994-04-05 | $7.88 | $12.00 | 31,600 | — | — |
| 1994-04-04 | $7.63 | $11.61 | 24,400 | — | — |
| 1994-03-31 | $8.00 | $12.11 | 28,200 | — | — |
| 1994-03-30 | $7.88 | $11.92 | 59,900 | — | — |
| 1994-03-29 | $8.00 | $12.11 | 32,700 | — | — |
| 1994-03-28 | $8.13 | $12.30 | 10,000 | — | — |
| 1994-03-25 | $8.13 | $12.30 | 24,500 | — | — |
| 1994-03-24 | $8.00 | $12.11 | 22,200 | — | — |
| 1994-03-23 | $8.00 | $12.11 | 19,900 | — | — |
| 1994-03-22 | $8.13 | $12.30 | 31,600 | — | — |
| 1994-03-21 | $8.13 | $12.30 | 66,800 | — | — |
| 1994-03-18 | $8.13 | $12.30 | 17,000 | — | — |
| 1994-03-17 | $8.13 | $12.30 | 25,800 | — | — |
| 1994-03-16 | $8.25 | $12.49 | 13,200 | — | — |
| 1994-03-15 | $8.13 | $12.30 | 23,000 | — | — |
| 1994-03-14 | $8.25 | $12.49 | 22,000 | — | — |
| 1994-03-11 | $8.13 | $12.30 | 20,800 | — | — |
| 1994-03-10 | $8.38 | $12.67 | 11,500 | — | — |
| 1994-03-09 | $8.38 | $12.67 | 26,500 | — | — |
| 1994-03-08 | $8.25 | $12.49 | 26,100 | — | — |
| 1994-03-07 | $8.50 | $12.86 | 20,600 | — | — |
| 1994-03-04 | $8.50 | $12.78 | 37,000 | — | — |
| 1994-03-03 | $8.25 | $12.41 | 14,800 | — | — |
| 1994-03-02 | $8.25 | $12.41 | 11,200 | — | — |
| 1994-03-01 | $8.50 | $12.78 | 16,400 | — | — |
| 1994-02-28 | $8.38 | $12.60 | 10,400 | — | — |
| 1994-02-25 | $8.38 | $12.60 | 12,500 | — | — |
| 1994-02-24 | $8.38 | $12.60 | 17,100 | — | — |
| 1994-02-23 | $8.50 | $12.78 | 26,300 | — | — |
| 1994-02-22 | $8.38 | $12.60 | 46,000 | — | — |
| 1994-02-18 | $8.38 | $12.60 | 13,200 | — | — |
| 1994-02-17 | $8.38 | $12.60 | 25,900 | — | — |
| 1994-02-16 | $8.25 | $12.41 | 19,200 | — | — |
| 1994-02-15 | $8.38 | $12.60 | 38,000 | — | — |
| 1994-02-14 | $8.13 | $12.22 | 25,100 | — | — |
| 1994-02-11 | $8.25 | $12.41 | 19,700 | — | — |
| 1994-02-10 | $8.38 | $12.60 | 30,800 | — | — |
| 1994-02-09 | $8.25 | $12.41 | 9,000 | — | — |
| 1994-02-08 | $8.25 | $12.41 | 18,500 | — | — |
| 1994-02-07 | $8.38 | $12.60 | 27,800 | — | — |
| 1994-02-04 | $8.38 | $12.52 | 10,900 | — | — |
| 1994-02-03 | $8.38 | $12.52 | 17,200 | — | — |
| 1994-02-02 | $8.50 | $12.71 | 14,500 | — | — |
| 1994-02-01 | $8.50 | $12.71 | 23,100 | — | — |
| 1994-01-31 | $8.50 | $12.71 | 26,100 | — | — |
| 1994-01-28 | $8.50 | $12.71 | 15,700 | — | — |
| 1994-01-27 | $8.38 | $12.52 | 6,900 | — | — |
| 1994-01-26 | $8.50 | $12.71 | 6,600 | — | — |
| 1994-01-25 | $8.50 | $12.71 | 10,300 | — | — |
| 1994-01-24 | $8.38 | $12.52 | 17,900 | — | — |
| 1994-01-21 | $8.50 | $12.71 | 18,700 | — | — |
| 1994-01-20 | $8.38 | $12.52 | 27,800 | — | — |
| 1994-01-19 | $8.50 | $12.71 | 58,900 | — | — |
| 1994-01-18 | $8.50 | $12.71 | 33,100 | — | — |
| 1994-01-17 | $8.25 | $12.33 | 15,700 | — | — |
| 1994-01-14 | $8.25 | $12.33 | 24,800 | — | — |
| 1994-01-13 | $8.50 | $12.71 | 29,100 | — | — |
| 1994-01-12 | $8.38 | $12.52 | 23,400 | — | — |
| 1994-01-11 | $8.25 | $12.33 | 21,900 | — | — |
| 1994-01-10 | $8.13 | $12.14 | 11,200 | — | — |
| 1994-01-07 | $8.25 | $12.33 | 8,200 | — | — |
| 1994-01-06 | $8.13 | $12.14 | 19,200 | — | — |
| 1994-01-05 | $8.38 | $12.52 | 13,500 | — | — |
| 1994-01-04 | $8.13 | $12.14 | 21,000 | — | — |
| 1994-01-03 | $8.13 | $12.14 | 28,300 | — | — |