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
- 1988-02-19 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 | $6.88 | $14.56 | 305,100 | — | — |
| 1994-12-29 | $6.88 | $14.56 | 347,300 | — | — |
| 1994-12-28 | $7.00 | $14.83 | 404,300 | — | — |
| 1994-12-27 | $7.00 | $14.83 | 158,100 | — | — |
| 1994-12-23 | $6.88 | $14.56 | 188,500 | — | — |
| 1994-12-22 | $7.13 | $15.09 | 286,500 | — | — |
| 1994-12-21 | $7.13 | $15.09 | 404,500 | — | — |
| 1994-12-20 | $7.13 | $15.09 | 302,200 | — | — |
| 1994-12-19 | $7.13 | $15.09 | 260,900 | — | — |
| 1994-12-16 | $7.00 | $14.83 | 282,400 | — | — |
| 1994-12-15 | $7.25 | $15.36 | 300,700 | — | — |
| 1994-12-14 | $7.25 | $15.36 | 333,200 | — | — |
| 1994-12-13 | $7.13 | $14.98 | 337,200 | — | — |
| 1994-12-12 | $7.00 | $14.72 | 222,500 | — | — |
| 1994-12-09 | $7.13 | $14.98 | 354,500 | — | — |
| 1994-12-08 | $7.13 | $14.98 | 364,600 | — | — |
| 1994-12-07 | $7.25 | $15.24 | 206,700 | — | — |
| 1994-12-06 | $7.38 | $15.50 | 268,900 | — | — |
| 1994-12-05 | $7.38 | $15.50 | 304,700 | — | — |
| 1994-12-02 | $7.50 | $15.77 | 606,600 | — | — |
| 1994-12-01 | $7.25 | $15.24 | 277,700 | — | — |
| 1994-11-30 | $7.25 | $15.24 | 331,700 | — | — |
| 1994-11-29 | $7.13 | $14.98 | 339,300 | — | — |
| 1994-11-28 | $7.13 | $14.98 | 284,000 | — | — |
| 1994-11-25 | $7.38 | $15.50 | 206,400 | — | — |
| 1994-11-23 | $7.25 | $15.24 | 495,800 | — | — |
| 1994-11-22 | $7.13 | $14.98 | 361,100 | — | — |
| 1994-11-21 | $7.00 | $14.72 | 407,300 | — | — |
| 1994-11-18 | $7.00 | $14.72 | 330,700 | — | — |
| 1994-11-17 | $7.00 | $14.72 | 568,500 | — | — |
| 1994-11-16 | $6.75 | $14.19 | 532,900 | — | — |
| 1994-11-15 | $6.75 | $14.19 | 451,900 | — | — |
| 1994-11-14 | $7.00 | $14.60 | 307,400 | — | — |
| 1994-11-11 | $6.88 | $14.34 | 193,700 | — | — |
| 1994-11-10 | $6.88 | $14.34 | 257,400 | — | — |
| 1994-11-09 | $7.00 | $14.60 | 242,300 | — | — |
| 1994-11-08 | $6.94 | $14.47 | 209,900 | — | — |
| 1994-11-07 | $7.00 | $14.60 | 405,900 | — | — |
| 1994-11-04 | $7.13 | $14.86 | 357,300 | — | — |
| 1994-11-03 | $7.19 | $14.99 | 400,800 | — | — |
| 1994-11-02 | $7.00 | $14.60 | 318,300 | — | — |
| 1994-11-01 | $7.00 | $14.60 | 279,200 | — | — |
| 1994-10-31 | $7.19 | $14.99 | 330,400 | — | — |
| 1994-10-28 | $7.00 | $14.60 | 210,300 | — | — |
| 1994-10-27 | $7.13 | $14.86 | 167,700 | — | — |
| 1994-10-26 | $7.13 | $14.86 | 152,700 | — | — |
| 1994-10-25 | $7.13 | $14.86 | 221,700 | — | — |
| 1994-10-24 | $7.00 | $14.60 | 201,300 | — | — |
| 1994-10-21 | $7.25 | $15.12 | 407,300 | — | — |
| 1994-10-20 | $7.13 | $14.86 | 322,200 | — | — |
| 1994-10-19 | $7.06 | $14.73 | 184,700 | — | — |
| 1994-10-18 | $7.13 | $14.86 | 165,400 | — | — |
| 1994-10-17 | $7.00 | $14.60 | 281,500 | — | — |
| 1994-10-14 | $7.25 | $15.12 | 321,500 | — | — |
| 1994-10-13 | $7.13 | $14.73 | 222,900 | — | — |
| 1994-10-12 | $7.25 | $14.99 | 318,400 | — | — |
| 1994-10-11 | $7.25 | $14.99 | 146,300 | — | — |
| 1994-10-10 | $7.13 | $14.73 | 136,200 | — | — |
| 1994-10-07 | $7.25 | $14.99 | 224,900 | — | — |
| 1994-10-06 | $7.25 | $14.99 | 252,500 | — | — |
| 1994-10-05 | $7.25 | $14.99 | 262,800 | — | — |
| 1994-10-04 | $7.25 | $14.99 | 294,900 | — | — |
| 1994-10-03 | $7.25 | $14.99 | 189,600 | — | — |
| 1994-09-30 | $7.13 | $14.73 | 101,800 | — | — |
| 1994-09-29 | $7.25 | $14.99 | 269,800 | — | — |
| 1994-09-28 | $7.25 | $14.99 | 176,200 | — | — |
| 1994-09-27 | $7.13 | $14.73 | 210,000 | — | — |
| 1994-09-26 | $7.25 | $14.99 | 195,700 | — | — |
| 1994-09-23 | $7.25 | $14.99 | 197,100 | — | — |
| 1994-09-22 | $7.25 | $14.99 | 196,500 | — | — |
| 1994-09-21 | $7.38 | $15.25 | 160,800 | — | — |
| 1994-09-20 | $7.50 | $15.51 | 246,700 | — | — |
| 1994-09-19 | $7.50 | $15.51 | 115,100 | — | — |
| 1994-09-16 | $7.50 | $15.51 | 118,700 | — | — |
| 1994-09-15 | $7.38 | $15.25 | 151,000 | — | — |
| 1994-09-14 | $7.38 | $15.25 | 146,000 | — | — |
| 1994-09-13 | $7.38 | $15.13 | 238,300 | — | — |
| 1994-09-12 | $7.38 | $15.13 | 118,700 | — | — |
| 1994-09-09 | $7.44 | $15.26 | 115,100 | — | — |
| 1994-09-08 | $7.50 | $15.38 | 147,100 | — | — |
| 1994-09-07 | $7.63 | $15.64 | 196,500 | — | — |
| 1994-09-06 | $7.63 | $15.64 | 159,600 | — | — |
| 1994-09-02 | $7.50 | $15.38 | 306,100 | — | — |
| 1994-09-01 | $7.63 | $15.64 | 194,100 | — | — |
| 1994-08-31 | $7.50 | $15.38 | 214,400 | — | — |
| 1994-08-30 | $7.38 | $15.13 | 141,500 | — | — |
| 1994-08-29 | $7.50 | $15.38 | 125,400 | — | — |
| 1994-08-26 | $7.38 | $15.13 | 139,800 | — | — |
| 1994-08-25 | $7.38 | $15.13 | 140,200 | — | — |
| 1994-08-24 | $7.38 | $15.13 | 186,900 | — | — |
| 1994-08-23 | $7.50 | $15.38 | 183,300 | — | — |
| 1994-08-22 | $7.50 | $15.38 | 160,300 | — | — |
| 1994-08-19 | $7.50 | $15.38 | 103,900 | — | — |
| 1994-08-18 | $7.56 | $15.51 | 129,800 | — | — |
| 1994-08-17 | $7.63 | $15.64 | 134,800 | — | — |
| 1994-08-16 | $7.63 | $15.64 | 144,600 | — | — |
| 1994-08-15 | $7.63 | $15.52 | 106,900 | — | — |
| 1994-08-12 | $7.50 | $15.26 | 96,000 | — | — |
| 1994-08-11 | $7.63 | $15.52 | 99,100 | — | — |
| 1994-08-10 | $7.50 | $15.26 | 116,500 | — | — |
| 1994-08-09 | $7.50 | $15.26 | 162,800 | — | — |
| 1994-08-08 | $7.63 | $15.52 | 191,900 | — | — |
| 1994-08-05 | $7.75 | $15.77 | 117,700 | — | — |
| 1994-08-04 | $7.63 | $15.52 | 169,900 | — | — |
| 1994-08-03 | $7.75 | $15.77 | 176,700 | — | — |
| 1994-08-02 | $7.75 | $15.77 | 261,900 | — | — |
| 1994-08-01 | $7.75 | $15.77 | 78,100 | — | — |
| 1994-07-29 | $7.63 | $15.52 | 167,800 | — | — |
| 1994-07-28 | $7.63 | $15.52 | 122,100 | — | — |
| 1994-07-27 | $7.50 | $15.26 | 126,900 | — | — |
| 1994-07-26 | $7.50 | $15.26 | 174,200 | — | — |
| 1994-07-25 | $7.50 | $15.26 | 80,800 | — | — |
| 1994-07-22 | $7.63 | $15.52 | 150,300 | — | — |
| 1994-07-21 | $7.75 | $15.77 | 133,600 | — | — |
| 1994-07-20 | $7.69 | $15.64 | 186,900 | — | — |
| 1994-07-19 | $7.63 | $15.52 | 164,600 | — | — |
| 1994-07-18 | $7.50 | $15.26 | 122,700 | — | — |
| 1994-07-15 | $7.50 | $15.26 | 267,800 | — | — |
| 1994-07-14 | $7.63 | $15.52 | 124,500 | — | — |
| 1994-07-13 | $7.63 | $15.40 | 158,900 | — | — |
| 1994-07-12 | $7.75 | $15.65 | 178,700 | — | — |
| 1994-07-11 | $7.75 | $15.65 | 295,300 | — | — |
| 1994-07-08 | $7.75 | $15.65 | 146,400 | — | — |
| 1994-07-07 | $7.75 | $15.65 | 160,700 | — | — |
| 1994-07-06 | $7.69 | $15.52 | 221,100 | — | — |
| 1994-07-05 | $7.75 | $15.65 | 214,600 | — | — |
| 1994-07-01 | $7.75 | $15.65 | 84,300 | — | — |
| 1994-06-30 | $7.69 | $15.52 | 129,900 | — | — |
| 1994-06-29 | $7.75 | $15.65 | 149,800 | — | — |
| 1994-06-28 | $7.75 | $15.65 | 139,300 | — | — |
| 1994-06-27 | $7.75 | $15.65 | 128,800 | — | — |
| 1994-06-24 | $7.63 | $15.40 | 229,100 | — | — |
| 1994-06-23 | $7.75 | $15.65 | 188,000 | — | — |
| 1994-06-22 | $7.75 | $15.65 | 120,700 | — | — |
| 1994-06-21 | $7.88 | $15.90 | 202,600 | — | — |
| 1994-06-20 | $8.00 | $16.15 | 326,600 | — | — |
| 1994-06-17 | $7.88 | $15.90 | 133,900 | — | — |
| 1994-06-16 | $7.88 | $15.90 | 150,500 | — | — |
| 1994-06-15 | $7.88 | $15.90 | 140,600 | — | — |
| 1994-06-14 | $8.00 | $16.15 | 197,400 | — | — |
| 1994-06-13 | $8.00 | $16.03 | 170,000 | — | — |
| 1994-06-10 | $7.88 | $15.78 | 144,000 | — | — |
| 1994-06-09 | $8.00 | $16.03 | 185,500 | — | — |
| 1994-06-08 | $8.00 | $16.03 | 391,700 | — | — |
| 1994-06-07 | $7.88 | $15.78 | 239,700 | — | — |
| 1994-06-06 | $7.75 | $15.53 | 255,600 | — | — |
| 1994-06-03 | $7.88 | $15.78 | 322,000 | — | — |
| 1994-06-02 | $7.88 | $15.78 | 158,700 | — | — |
| 1994-06-01 | $7.88 | $15.78 | 135,200 | — | — |
| 1994-05-31 | $7.75 | $15.53 | 112,400 | — | — |
| 1994-05-27 | $7.88 | $15.78 | 190,800 | — | — |
| 1994-05-26 | $7.75 | $15.53 | 143,000 | — | — |
| 1994-05-25 | $7.88 | $15.78 | 120,700 | — | — |
| 1994-05-24 | $7.88 | $15.78 | 149,100 | — | — |
| 1994-05-23 | $7.75 | $15.53 | 150,300 | — | — |
| 1994-05-20 | $7.81 | $15.66 | 156,600 | — | — |
| 1994-05-19 | $7.88 | $15.78 | 177,200 | — | — |
| 1994-05-18 | $7.75 | $15.53 | 301,400 | — | — |
| 1994-05-17 | $7.75 | $15.53 | 330,600 | — | — |
| 1994-05-16 | $7.50 | $15.03 | 220,600 | — | — |
| 1994-05-13 | $7.75 | $15.41 | 188,600 | — | — |
| 1994-05-12 | $7.75 | $15.41 | 127,500 | — | — |
| 1994-05-11 | $7.75 | $15.41 | 111,900 | — | — |
| 1994-05-10 | $7.75 | $15.41 | 165,600 | — | — |
| 1994-05-09 | $7.63 | $15.16 | 222,000 | — | — |
| 1994-05-06 | $7.75 | $15.41 | 407,600 | — | — |
| 1994-05-05 | $8.00 | $15.91 | 197,700 | — | — |
| 1994-05-04 | $8.00 | $15.91 | 501,900 | — | — |
| 1994-05-03 | $7.88 | $15.66 | 200,000 | — | — |
| 1994-05-02 | $7.88 | $15.66 | 101,100 | — | — |
| 1994-04-29 | $7.75 | $15.41 | 242,000 | — | — |
| 1994-04-28 | $7.88 | $15.66 | 161,400 | — | — |
| 1994-04-26 | $7.75 | $15.41 | 185,500 | — | — |
| 1994-04-25 | $7.88 | $15.66 | 253,800 | — | — |
| 1994-04-22 | $7.63 | $15.16 | 210,800 | — | — |
| 1994-04-21 | $7.63 | $15.16 | 164,200 | — | — |
| 1994-04-20 | $7.75 | $15.41 | 149,600 | — | — |
| 1994-04-19 | $7.75 | $15.41 | 344,300 | — | — |
| 1994-04-18 | $7.75 | $15.41 | 191,100 | — | — |
| 1994-04-15 | $7.63 | $15.16 | 120,000 | — | — |
| 1994-04-14 | $7.75 | $15.41 | 112,900 | — | — |
| 1994-04-13 | $7.81 | $15.42 | 134,700 | — | — |
| 1994-04-12 | $7.88 | $15.54 | 178,100 | — | — |
| 1994-04-11 | $7.88 | $15.54 | 224,200 | — | — |
| 1994-04-08 | $7.75 | $15.29 | 212,100 | — | — |
| 1994-04-07 | $8.00 | $15.79 | 389,300 | — | — |
| 1994-04-06 | $7.63 | $15.05 | 226,900 | — | — |
| 1994-04-05 | $7.88 | $15.54 | 717,200 | — | — |
| 1994-04-04 | $7.50 | $14.80 | 188,800 | — | — |
| 1994-03-31 | $7.63 | $15.05 | 416,200 | — | — |
| 1994-03-30 | $7.63 | $15.05 | 317,800 | — | — |
| 1994-03-29 | $7.75 | $15.29 | 246,500 | — | — |
| 1994-03-28 | $7.88 | $15.54 | 212,200 | — | — |
| 1994-03-25 | $7.88 | $15.54 | 140,500 | — | — |
| 1994-03-24 | $7.88 | $15.54 | 308,100 | — | — |
| 1994-03-23 | $7.88 | $15.54 | 190,100 | — | — |
| 1994-03-22 | $8.00 | $15.79 | 157,600 | — | — |
| 1994-03-21 | $7.88 | $15.54 | 142,300 | — | — |
| 1994-03-18 | $8.00 | $15.79 | 244,300 | — | — |
| 1994-03-17 | $7.88 | $15.54 | 201,100 | — | — |
| 1994-03-16 | $7.88 | $15.54 | 216,500 | — | — |
| 1994-03-15 | $7.88 | $15.54 | 132,800 | — | — |
| 1994-03-14 | $8.00 | $15.67 | 289,000 | — | — |
| 1994-03-11 | $7.88 | $15.42 | 225,400 | — | — |
| 1994-03-10 | $8.00 | $15.67 | 369,400 | — | — |
| 1994-03-09 | $8.13 | $15.91 | 148,100 | — | — |
| 1994-03-08 | $8.13 | $15.91 | 174,700 | — | — |
| 1994-03-07 | $8.00 | $15.67 | 157,100 | — | — |
| 1994-03-04 | $8.13 | $15.91 | 240,200 | — | — |
| 1994-03-03 | $8.13 | $15.91 | 192,800 | — | — |
| 1994-03-02 | $8.13 | $15.91 | 442,400 | — | — |
| 1994-03-01 | $8.00 | $15.67 | 489,400 | — | — |
| 1994-02-28 | $8.25 | $16.16 | 162,800 | — | — |
| 1994-02-25 | $8.25 | $16.16 | 186,200 | — | — |
| 1994-02-24 | $8.25 | $16.16 | 242,200 | — | — |
| 1994-02-23 | $8.13 | $15.91 | 207,900 | — | — |
| 1994-02-22 | $8.25 | $16.16 | 197,100 | — | — |
| 1994-02-18 | $8.13 | $15.91 | 500,500 | — | — |
| 1994-02-17 | $8.38 | $16.40 | 224,600 | — | — |
| 1994-02-16 | $8.38 | $16.40 | 233,500 | — | — |
| 1994-02-15 | $8.38 | $16.40 | 196,200 | — | — |
| 1994-02-14 | $8.38 | $16.28 | 270,100 | — | — |
| 1994-02-11 | $8.38 | $16.28 | 119,000 | — | — |
| 1994-02-10 | $8.38 | $16.28 | 222,100 | — | — |
| 1994-02-09 | $8.38 | $16.28 | 305,000 | — | — |
| 1994-02-08 | $8.38 | $16.28 | 190,400 | — | — |
| 1994-02-07 | $8.38 | $16.28 | 369,700 | — | — |
| 1994-02-04 | $8.25 | $16.04 | 235,600 | — | — |
| 1994-02-03 | $8.25 | $16.04 | 397,900 | — | — |
| 1994-02-02 | $8.38 | $16.28 | 374,100 | — | — |
| 1994-02-01 | $8.38 | $16.28 | 335,700 | — | — |
| 1994-01-31 | $8.13 | $15.80 | 287,200 | — | — |
| 1994-01-28 | $8.13 | $15.80 | 313,800 | — | — |
| 1994-01-27 | $8.25 | $16.04 | 345,400 | — | — |
| 1994-01-26 | $8.25 | $16.04 | 470,100 | — | — |
| 1994-01-25 | $8.25 | $16.04 | 281,000 | — | — |
| 1994-01-24 | $8.25 | $16.04 | 296,300 | — | — |
| 1994-01-21 | $8.25 | $16.04 | 329,300 | — | — |
| 1994-01-20 | $8.25 | $16.04 | 257,400 | — | — |
| 1994-01-19 | $8.25 | $16.04 | 410,200 | — | — |
| 1994-01-18 | $8.25 | $16.04 | 301,900 | — | — |
| 1994-01-17 | $8.25 | $16.04 | 173,800 | — | — |
| 1994-01-14 | $8.13 | $15.80 | 191,600 | — | — |
| 1994-01-13 | $8.25 | $16.04 | 224,600 | — | — |
| 1994-01-12 | $8.38 | $16.17 | 377,200 | — | — |
| 1994-01-11 | $8.25 | $15.93 | 318,000 | — | — |
| 1994-01-10 | $8.25 | $15.93 | 306,500 | — | — |
| 1994-01-07 | $8.25 | $15.93 | 304,800 | — | — |
| 1994-01-06 | $8.13 | $15.68 | 189,400 | — | — |
| 1994-01-05 | $8.13 | $15.68 | 305,500 | — | — |
| 1994-01-04 | $8.25 | $15.93 | 428,600 | — | — |
| 1994-01-03 | $8.25 | $15.93 | 190,500 | — | — |