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
- 1983-04-25 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 | $9.25 | $17.73 | 0 | — | — |
| 1994-12-29 | $9.25 | $17.73 | 1,703 | — | — |
| 1994-12-28 | $9.47 | $18.15 | 0 | — | — |
| 1994-12-27 | $9.47 | $18.15 | 0 | — | — |
| 1994-12-23 | $9.47 | $18.15 | 227 | — | — |
| 1994-12-22 | $9.47 | $18.15 | 0 | — | — |
| 1994-12-21 | $9.47 | $18.15 | 0 | — | — |
| 1994-12-20 | $9.47 | $18.15 | 0 | — | — |
| 1994-12-19 | $9.47 | $18.15 | 0 | — | — |
| 1994-12-16 | $9.47 | $18.15 | 227 | — | — |
| 1994-12-15 | $9.25 | $17.73 | 0 | — | — |
| 1994-12-14 | $9.25 | $17.73 | 0 | — | — |
| 1994-12-13 | $9.25 | $17.73 | 227 | — | — |
| 1994-12-12 | $9.36 | $17.94 | 0 | — | — |
| 1994-12-09 | $9.47 | $17.94 | 114 | — | — |
| 1994-12-08 | $9.36 | $17.73 | 114 | — | — |
| 1994-12-07 | $9.36 | $17.73 | 0 | — | — |
| 1994-12-06 | $9.36 | $17.73 | 114 | — | — |
| 1994-12-05 | $9.36 | $17.73 | 0 | — | — |
| 1994-12-02 | $9.36 | $17.73 | 0 | — | — |
| 1994-12-01 | $9.36 | $17.73 | 0 | — | — |
| 1994-11-30 | $9.36 | $17.73 | 341 | — | — |
| 1994-11-29 | $9.47 | $17.94 | 114 | — | — |
| 1994-11-28 | $9.36 | $17.73 | 227 | — | — |
| 1994-11-25 | $9.47 | $17.94 | 0 | — | — |
| 1994-11-23 | $9.47 | $17.94 | 0 | — | — |
| 1994-11-22 | $9.47 | $17.94 | 0 | — | — |
| 1994-11-21 | $9.47 | $17.94 | 0 | — | — |
| 1994-11-18 | $9.47 | $17.94 | 227 | — | — |
| 1994-11-17 | $9.47 | $17.94 | 0 | — | — |
| 1994-11-16 | $9.47 | $17.94 | 0 | — | — |
| 1994-11-15 | $9.47 | $17.94 | 114 | — | — |
| 1994-11-14 | $9.47 | $17.94 | 0 | — | — |
| 1994-11-11 | $9.47 | $17.94 | 4,767 | — | — |
| 1994-11-10 | $9.58 | $18.15 | 0 | — | — |
| 1994-11-09 | $9.58 | $18.15 | 227 | — | — |
| 1994-11-08 | $9.69 | $18.36 | 0 | — | — |
| 1994-11-07 | $9.69 | $18.36 | 0 | — | — |
| 1994-11-04 | $9.69 | $18.36 | 1,135 | — | — |
| 1994-11-03 | $9.80 | $18.57 | 0 | — | — |
| 1994-11-02 | $9.80 | $18.57 | 0 | — | — |
| 1994-11-01 | $9.80 | $18.57 | 0 | — | — |
| 1994-10-31 | $9.80 | $18.57 | 0 | — | — |
| 1994-10-28 | $9.80 | $18.57 | 0 | — | — |
| 1994-10-27 | $9.80 | $18.57 | 0 | — | — |
| 1994-10-26 | $9.80 | $18.57 | 0 | — | — |
| 1994-10-25 | $9.80 | $18.57 | 0 | — | — |
| 1994-10-24 | $9.80 | $18.57 | 0 | — | — |
| 1994-10-21 | $9.80 | $18.57 | 0 | — | — |
| 1994-10-20 | $9.80 | $18.57 | 0 | — | — |
| 1994-10-19 | $9.80 | $18.57 | 341 | — | — |
| 1994-10-18 | $9.80 | $18.57 | 0 | — | — |
| 1994-10-17 | $9.80 | $18.57 | 0 | — | — |
| 1994-10-14 | $9.80 | $18.57 | 0 | — | — |
| 1994-10-13 | $9.80 | $18.57 | 0 | — | — |
| 1994-10-12 | $9.80 | $18.57 | 0 | — | — |
| 1994-10-11 | $9.80 | $18.57 | 0 | — | — |
| 1994-10-10 | $9.80 | $18.57 | 0 | — | — |
| 1994-10-07 | $9.80 | $18.57 | 341 | — | — |
| 1994-10-06 | $9.69 | $18.36 | 0 | — | — |
| 1994-10-05 | $9.69 | $18.36 | 114 | — | — |
| 1994-10-04 | $9.69 | $18.36 | 454 | — | — |
| 1994-10-03 | $9.69 | $18.36 | 2,951 | — | — |
| 1994-09-30 | $9.69 | $18.36 | 2,384 | — | — |
| 1994-09-29 | $9.47 | $17.94 | 0 | — | — |
| 1994-09-28 | $9.47 | $17.94 | 795 | — | — |
| 1994-09-27 | $9.47 | $17.94 | 227 | — | — |
| 1994-09-26 | $9.47 | $17.94 | 227 | — | — |
| 1994-09-23 | $9.36 | $17.73 | 681 | — | — |
| 1994-09-22 | $9.25 | $17.52 | 0 | — | — |
| 1994-09-21 | $9.25 | $17.52 | 0 | — | — |
| 1994-09-20 | $9.25 | $17.52 | 0 | — | — |
| 1994-09-19 | $9.25 | $17.52 | 0 | — | — |
| 1994-09-16 | $9.25 | $17.52 | 0 | — | — |
| 1994-09-15 | $9.25 | $17.52 | 795 | — | — |
| 1994-09-14 | $9.25 | $17.52 | 0 | — | — |
| 1994-09-13 | $9.25 | $17.52 | 454 | — | — |
| 1994-09-12 | $8.92 | $16.90 | 0 | — | — |
| 1994-09-09 | $9.47 | $17.73 | 0 | — | — |
| 1994-09-08 | $9.47 | $17.73 | 0 | — | — |
| 1994-09-07 | $9.47 | $17.73 | 0 | — | — |
| 1994-09-06 | $9.47 | $17.73 | 0 | — | — |
| 1994-09-02 | $9.47 | $17.73 | 0 | — | — |
| 1994-09-01 | $9.47 | $17.73 | 114 | — | — |
| 1994-08-31 | $9.47 | $17.73 | 0 | — | — |
| 1994-08-30 | $9.47 | $17.73 | 0 | — | — |
| 1994-08-29 | $9.47 | $17.73 | 227 | — | — |
| 1994-08-26 | $9.58 | $17.94 | 568 | — | — |
| 1994-08-25 | $9.47 | $17.73 | 0 | — | — |
| 1994-08-24 | $9.47 | $17.73 | 0 | — | — |
| 1994-08-23 | $9.47 | $17.73 | 0 | — | — |
| 1994-08-22 | $9.47 | $17.73 | 0 | — | — |
| 1994-08-19 | $9.47 | $17.73 | 454 | — | — |
| 1994-08-18 | $9.58 | $17.94 | 0 | — | — |
| 1994-08-17 | $9.58 | $17.94 | 0 | — | — |
| 1994-08-16 | $9.58 | $17.94 | 227 | — | — |
| 1994-08-15 | $9.58 | $17.94 | 0 | — | — |
| 1994-08-12 | $9.58 | $17.94 | 0 | — | — |
| 1994-08-11 | $9.58 | $17.94 | 795 | — | — |
| 1994-08-10 | $9.47 | $17.73 | 1,135 | — | — |
| 1994-08-09 | $9.69 | $18.14 | 0 | — | — |
| 1994-08-08 | $9.69 | $18.14 | 1,135 | — | — |
| 1994-08-05 | $9.91 | $18.56 | 0 | — | — |
| 1994-08-04 | $9.91 | $18.56 | 0 | — | — |
| 1994-08-03 | $9.91 | $18.56 | 0 | — | — |
| 1994-08-02 | $9.91 | $18.56 | 0 | — | — |
| 1994-08-01 | $9.91 | $18.56 | 795 | — | — |
| 1994-07-29 | $9.58 | $17.94 | 114 | — | — |
| 1994-07-28 | $9.58 | $17.94 | 0 | — | — |
| 1994-07-27 | $9.58 | $17.94 | 0 | — | — |
| 1994-07-26 | $9.58 | $17.94 | 0 | — | — |
| 1994-07-25 | $9.58 | $17.94 | 114 | — | — |
| 1994-07-22 | $9.58 | $17.94 | 454 | — | — |
| 1994-07-21 | $9.47 | $17.73 | 1,703 | — | — |
| 1994-07-20 | $9.69 | $18.14 | 1,362 | — | — |
| 1994-07-19 | $9.36 | $17.53 | 0 | — | — |
| 1994-07-18 | $9.36 | $17.53 | 227 | — | — |
| 1994-07-15 | $9.14 | $17.11 | 114 | — | — |
| 1994-07-14 | $9.14 | $17.11 | 0 | — | — |
| 1994-07-13 | $9.14 | $17.11 | 0 | — | — |
| 1994-07-12 | $9.14 | $17.11 | 0 | — | — |
| 1994-07-11 | $9.14 | $17.11 | 0 | — | — |
| 1994-07-08 | $9.14 | $17.11 | 0 | — | — |
| 1994-07-07 | $9.14 | $17.11 | 0 | — | — |
| 1994-07-06 | $9.14 | $17.11 | 0 | — | — |
| 1994-07-05 | $9.14 | $17.11 | 0 | — | — |
| 1994-07-01 | $9.14 | $17.11 | 0 | — | — |
| 1994-06-30 | $9.14 | $17.11 | 227 | — | — |
| 1994-06-29 | $9.14 | $17.11 | 0 | — | — |
| 1994-06-28 | $9.14 | $17.11 | 0 | — | — |
| 1994-06-27 | $9.14 | $17.11 | 681 | — | — |
| 1994-06-24 | $9.03 | $16.91 | 114 | — | — |
| 1994-06-23 | $8.92 | $16.70 | 0 | — | — |
| 1994-06-22 | $8.92 | $16.70 | 0 | — | — |
| 1994-06-21 | $8.92 | $16.70 | 681 | — | — |
| 1994-06-20 | $8.70 | $16.29 | 454 | — | — |
| 1994-06-17 | $8.48 | $15.88 | 0 | — | — |
| 1994-06-16 | $8.48 | $15.88 | 0 | — | — |
| 1994-06-15 | $8.48 | $15.88 | 0 | — | — |
| 1994-06-14 | $8.48 | $15.88 | 0 | — | — |
| 1994-06-13 | $8.59 | $15.88 | 227 | — | — |
| 1994-06-10 | $8.48 | $15.67 | 0 | — | — |
| 1994-06-09 | $8.48 | $15.67 | 0 | — | — |
| 1994-06-08 | $8.48 | $15.67 | 341 | — | — |
| 1994-06-07 | $8.48 | $15.67 | 795 | — | — |
| 1994-06-06 | $8.37 | $15.47 | 0 | — | — |
| 1994-06-03 | $8.37 | $15.47 | 0 | — | — |
| 1994-06-02 | $8.37 | $15.47 | 0 | — | — |
| 1994-06-01 | $8.37 | $15.47 | 0 | — | — |
| 1994-05-31 | $8.37 | $15.47 | 0 | — | — |
| 1994-05-27 | $8.37 | $15.47 | 795 | — | — |
| 1994-05-26 | $8.37 | $15.47 | 0 | — | — |
| 1994-05-25 | $8.37 | $15.47 | 0 | — | — |
| 1994-05-24 | $8.37 | $15.47 | 341 | — | — |
| 1994-05-23 | $8.48 | $15.67 | 0 | — | — |
| 1994-05-20 | $8.48 | $15.67 | 0 | — | — |
| 1994-05-19 | $8.48 | $15.67 | 0 | — | — |
| 1994-05-18 | $8.48 | $15.67 | 0 | — | — |
| 1994-05-17 | $8.48 | $15.67 | 227 | — | — |
| 1994-05-16 | $8.48 | $15.67 | 114 | — | — |
| 1994-05-13 | $8.26 | $15.27 | 0 | — | — |
| 1994-05-12 | $8.26 | $15.27 | 114 | — | — |
| 1994-05-11 | $8.48 | $15.67 | 227 | — | — |
| 1994-05-10 | $8.48 | $15.67 | 0 | — | — |
| 1994-05-09 | $8.48 | $15.67 | 0 | — | — |
| 1994-05-06 | $8.48 | $15.67 | 227 | — | — |
| 1994-05-05 | $8.48 | $15.67 | 0 | — | — |
| 1994-05-04 | $8.48 | $15.67 | 0 | — | — |
| 1994-05-03 | $8.48 | $15.67 | 568 | — | — |
| 1994-05-02 | $8.37 | $15.47 | 0 | — | — |
| 1994-04-29 | $8.37 | $15.47 | 0 | — | — |
| 1994-04-28 | $8.37 | $15.47 | 114 | — | — |
| 1994-04-26 | $8.48 | $15.67 | 0 | — | — |
| 1994-04-25 | $8.48 | $15.67 | 0 | — | — |
| 1994-04-22 | $8.48 | $15.67 | 0 | — | — |
| 1994-04-21 | $8.48 | $15.67 | 341 | — | — |
| 1994-04-20 | $8.37 | $15.47 | 227 | — | — |
| 1994-04-19 | $8.48 | $15.67 | 568 | — | — |
| 1994-04-18 | $8.48 | $15.67 | 227 | — | — |
| 1994-04-15 | $8.37 | $15.47 | 0 | — | — |
| 1994-04-14 | $8.37 | $15.47 | 0 | — | — |
| 1994-04-13 | $8.37 | $15.47 | 1,022 | — | — |
| 1994-04-12 | $8.15 | $15.06 | 1,022 | — | — |
| 1994-04-11 | $8.48 | $15.67 | 341 | — | — |
| 1994-04-08 | $8.37 | $15.47 | 1,135 | — | — |
| 1994-04-07 | $8.59 | $15.88 | 0 | — | — |
| 1994-04-06 | $8.59 | $15.88 | 0 | — | — |
| 1994-04-05 | $8.59 | $15.88 | 0 | — | — |
| 1994-04-04 | $8.59 | $15.88 | 1,135 | — | — |
| 1994-03-31 | $8.81 | $16.28 | 0 | — | — |
| 1994-03-30 | $8.81 | $16.28 | 0 | — | — |
| 1994-03-29 | $8.81 | $16.28 | 0 | — | — |
| 1994-03-28 | $8.81 | $16.28 | 0 | — | — |
| 1994-03-25 | $8.81 | $16.28 | 0 | — | — |
| 1994-03-24 | $8.81 | $16.28 | 0 | — | — |
| 1994-03-23 | $8.81 | $16.28 | 0 | — | — |
| 1994-03-22 | $8.81 | $16.28 | 0 | — | — |
| 1994-03-21 | $8.81 | $16.28 | 0 | — | — |
| 1994-03-18 | $8.81 | $16.28 | 0 | — | — |
| 1994-03-17 | $8.81 | $16.28 | 0 | — | — |
| 1994-03-16 | $8.81 | $16.28 | 0 | — | — |
| 1994-03-15 | $8.81 | $16.28 | 0 | — | — |
| 1994-03-14 | $8.92 | $16.32 | 0 | — | — |
| 1994-03-11 | $8.92 | $16.32 | 0 | — | — |
| 1994-03-10 | $8.92 | $16.32 | 114 | — | — |
| 1994-03-09 | $9.14 | $16.73 | 1,135 | — | — |
| 1994-03-08 | $9.36 | $17.13 | 0 | — | — |
| 1994-03-07 | $9.36 | $17.13 | 0 | — | — |
| 1994-03-04 | $9.36 | $17.13 | 0 | — | — |
| 1994-03-03 | $9.36 | $17.13 | 0 | — | — |
| 1994-03-02 | $9.36 | $17.13 | 1,816 | — | — |
| 1994-03-01 | $9.14 | $16.73 | 568 | — | — |
| 1994-02-28 | $9.36 | $17.13 | 0 | — | — |
| 1994-02-25 | $9.36 | $17.13 | 0 | — | — |
| 1994-02-24 | $9.36 | $17.13 | 341 | — | — |
| 1994-02-23 | $9.36 | $17.13 | 0 | — | — |
| 1994-02-22 | $9.36 | $17.13 | 114 | — | — |
| 1994-02-18 | $9.25 | $16.93 | 0 | — | — |
| 1994-02-17 | $9.25 | $16.93 | 0 | — | — |
| 1994-02-16 | $9.25 | $16.93 | 0 | — | — |
| 1994-02-15 | $9.25 | $16.93 | 0 | — | — |
| 1994-02-14 | $9.25 | $16.93 | 0 | — | — |
| 1994-02-11 | $9.25 | $16.93 | 227 | — | — |
| 1994-02-10 | $9.25 | $16.93 | 0 | — | — |
| 1994-02-09 | $9.25 | $16.93 | 0 | — | — |
| 1994-02-08 | $9.25 | $16.93 | 341 | — | — |
| 1994-02-07 | $9.14 | $16.73 | 227 | — | — |
| 1994-02-04 | $9.36 | $17.13 | 0 | — | — |
| 1994-02-03 | $9.36 | $17.13 | 114 | — | — |
| 1994-02-02 | $9.58 | $17.53 | 0 | — | — |
| 1994-02-01 | $9.58 | $17.53 | 0 | — | — |
| 1994-01-31 | $9.58 | $17.53 | 3,405 | — | — |
| 1994-01-28 | $9.36 | $17.13 | 0 | — | — |
| 1994-01-27 | $9.36 | $17.13 | 114 | — | — |
| 1994-01-26 | $9.25 | $16.93 | 0 | — | — |
| 1994-01-25 | $9.25 | $16.93 | 227 | — | — |
| 1994-01-24 | $9.03 | $16.53 | 568 | — | — |
| 1994-01-21 | $9.25 | $16.93 | 0 | — | — |
| 1994-01-20 | $9.25 | $16.93 | 0 | — | — |
| 1994-01-19 | $9.25 | $16.93 | 0 | — | — |
| 1994-01-18 | $9.25 | $16.93 | 0 | — | — |
| 1994-01-17 | $9.25 | $16.93 | 0 | — | — |
| 1994-01-14 | $9.25 | $16.93 | 0 | — | — |
| 1994-01-13 | $9.25 | $16.93 | 0 | — | — |
| 1994-01-12 | $9.25 | $16.93 | 0 | — | — |
| 1994-01-11 | $9.25 | $16.93 | 795 | — | — |
| 1994-01-10 | $9.47 | $17.33 | 568 | — | — |
| 1994-01-07 | $9.58 | $17.53 | 0 | — | — |
| 1994-01-06 | $9.58 | $17.53 | 0 | — | — |
| 1994-01-05 | $9.58 | $17.53 | 0 | — | — |
| 1994-01-04 | $9.58 | $17.53 | 0 | — | — |
| 1994-01-03 | $9.58 | $17.53 | 227 | — | — |