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
- 1988-07-14 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 | $7.08 | $7.08 | 4,440 | — | — |
| 1994-12-29 | $6.67 | $6.67 | 30 | — | — |
| 1994-12-28 | $6.67 | $6.67 | 105 | — | — |
| 1994-12-27 | $6.67 | $6.67 | 150 | — | — |
| 1994-12-23 | $6.67 | $6.67 | 870 | — | — |
| 1994-12-22 | $6.67 | $6.67 | 0 | — | — |
| 1994-12-21 | $6.67 | $6.67 | 4,725 | — | — |
| 1994-12-20 | $6.67 | $6.67 | 2,205 | — | — |
| 1994-12-19 | $7.50 | $7.50 | 6,780 | — | — |
| 1994-12-16 | $6.25 | $6.25 | 345 | — | — |
| 1994-12-15 | $6.67 | $6.67 | 2,850 | — | — |
| 1994-12-14 | $6.67 | $6.67 | 3,840 | — | — |
| 1994-12-13 | $6.25 | $6.25 | 2,865 | — | — |
| 1994-12-12 | $6.67 | $6.67 | 4,365 | — | — |
| 1994-12-09 | $6.67 | $6.67 | 1,575 | — | — |
| 1994-12-08 | $7.50 | $7.50 | 0 | — | — |
| 1994-12-07 | $7.50 | $7.50 | 255 | — | — |
| 1994-12-06 | $6.67 | $6.67 | 3,255 | — | — |
| 1994-12-05 | $6.67 | $6.67 | 0 | — | — |
| 1994-12-02 | $6.67 | $6.67 | 825 | — | — |
| 1994-12-01 | $7.50 | $7.50 | 0 | — | — |
| 1994-11-30 | $7.50 | $7.50 | 0 | — | — |
| 1994-11-29 | $7.50 | $7.50 | 16,950 | — | — |
| 1994-11-28 | $7.50 | $7.50 | 14,250 | — | — |
| 1994-11-25 | $6.67 | $6.67 | 3,495 | — | — |
| 1994-11-23 | $6.25 | $6.25 | 855 | — | — |
| 1994-11-22 | $6.25 | $6.25 | 7,500 | — | — |
| 1994-11-21 | $5.42 | $5.42 | 570 | — | — |
| 1994-11-18 | $6.25 | $6.25 | 315 | — | — |
| 1994-11-17 | $5.83 | $5.83 | 6,420 | — | — |
| 1994-11-16 | $5.42 | $5.42 | 750 | — | — |
| 1994-11-15 | $6.25 | $6.25 | 10,005 | — | — |
| 1994-11-14 | $6.67 | $6.67 | 2,055 | — | — |
| 1994-11-11 | $6.67 | $6.67 | 435 | — | — |
| 1994-11-10 | $6.67 | $6.67 | 510 | — | — |
| 1994-11-09 | $7.08 | $7.08 | 2,190 | — | — |
| 1994-11-08 | $6.67 | $6.67 | 2,805 | — | — |
| 1994-11-07 | $7.08 | $7.08 | 1,650 | — | — |
| 1994-11-04 | $7.08 | $7.08 | 750 | — | — |
| 1994-11-03 | $7.50 | $7.50 | 480 | — | — |
| 1994-11-02 | $7.08 | $7.08 | 5,400 | — | — |
| 1994-11-01 | $7.08 | $7.08 | 600 | — | — |
| 1994-10-31 | $7.08 | $7.08 | 135 | — | — |
| 1994-10-28 | $7.50 | $7.50 | 7,155 | — | — |
| 1994-10-27 | $7.08 | $7.08 | 0 | — | — |
| 1994-10-26 | $7.08 | $7.08 | 0 | — | — |
| 1994-10-25 | $7.08 | $7.08 | 570 | — | — |
| 1994-10-24 | $7.50 | $7.50 | 1,530 | — | — |
| 1994-10-21 | $7.50 | $7.50 | 540 | — | — |
| 1994-10-20 | $7.50 | $7.50 | 105 | — | — |
| 1994-10-19 | $7.50 | $7.50 | 2,520 | — | — |
| 1994-10-18 | $7.50 | $7.50 | 210 | — | — |
| 1994-10-17 | $7.08 | $7.08 | 15 | — | — |
| 1994-10-14 | $7.08 | $7.08 | 4,215 | — | — |
| 1994-10-13 | $7.08 | $7.08 | 11,415 | — | — |
| 1994-10-12 | $7.92 | $7.92 | 4,965 | — | — |
| 1994-10-11 | $7.92 | $7.92 | 300 | — | — |
| 1994-10-10 | $7.92 | $7.92 | 2,760 | — | — |
| 1994-10-07 | $7.92 | $7.92 | 3,135 | — | — |
| 1994-10-06 | $7.92 | $7.92 | 5,115 | — | — |
| 1994-10-05 | $7.92 | $7.92 | 6,120 | — | — |
| 1994-10-04 | $8.33 | $8.33 | 1,845 | — | — |
| 1994-10-03 | $8.54 | $8.54 | 7,770 | — | — |
| 1994-09-30 | $8.75 | $8.75 | 1,920 | — | — |
| 1994-09-29 | $9.17 | $9.17 | 3,435 | — | — |
| 1994-09-28 | $9.58 | $9.58 | 7,890 | — | — |
| 1994-09-27 | $10.00 | $10.00 | 3,375 | — | — |
| 1994-09-26 | $10.00 | $10.00 | 3,405 | — | — |
| 1994-09-23 | $10.63 | $10.63 | 8,775 | — | — |
| 1994-09-22 | $10.42 | $10.42 | 3,300 | — | — |
| 1994-09-21 | $10.83 | $10.83 | 45 | — | — |
| 1994-09-20 | $10.00 | $10.00 | 750 | — | — |
| 1994-09-19 | $10.00 | $10.00 | 330 | — | — |
| 1994-09-16 | $10.42 | $10.42 | 1,725 | — | — |
| 1994-09-15 | $10.00 | $10.00 | 6,060 | — | — |
| 1994-09-14 | $9.58 | $9.58 | 450 | — | — |
| 1994-09-13 | $10.00 | $10.00 | 375 | — | — |
| 1994-09-12 | $9.17 | $9.17 | 975 | — | — |
| 1994-09-09 | $9.17 | $9.17 | 225 | — | — |
| 1994-09-08 | $9.17 | $9.17 | 18,675 | — | — |
| 1994-09-07 | $8.96 | $8.96 | 12,090 | — | — |
| 1994-09-06 | $8.75 | $8.75 | 0 | — | — |
| 1994-09-02 | $8.75 | $8.75 | 90 | — | — |
| 1994-09-01 | $8.75 | $8.75 | 3,675 | — | — |
| 1994-08-31 | $8.75 | $8.75 | 1,200 | — | — |
| 1994-08-30 | $8.75 | $8.75 | 1,125 | — | — |
| 1994-08-29 | $9.17 | $9.17 | 0 | — | — |
| 1994-08-26 | $9.17 | $9.17 | 0 | — | — |
| 1994-08-25 | $9.17 | $9.17 | 3,330 | — | — |
| 1994-08-24 | $8.33 | $8.33 | 2,565 | — | — |
| 1994-08-23 | $8.33 | $8.33 | 75 | — | — |
| 1994-08-22 | $8.33 | $8.33 | 345 | — | — |
| 1994-08-19 | $8.75 | $8.75 | 600 | — | — |
| 1994-08-18 | $9.58 | $9.58 | 4,515 | — | — |
| 1994-08-17 | $8.33 | $8.33 | 0 | — | — |
| 1994-08-16 | $8.33 | $8.33 | 0 | — | — |
| 1994-08-15 | $8.33 | $8.33 | 0 | — | — |
| 1994-08-12 | $8.33 | $8.33 | 75 | — | — |
| 1994-08-11 | $8.75 | $8.75 | 1,050 | — | — |
| 1994-08-10 | $9.17 | $9.17 | 0 | — | — |
| 1994-08-09 | $9.17 | $9.17 | 30 | — | — |
| 1994-08-08 | $9.17 | $9.17 | 15 | — | — |
| 1994-08-05 | $9.17 | $9.17 | 375 | — | — |
| 1994-08-04 | $9.17 | $9.17 | 0 | — | — |
| 1994-08-03 | $9.17 | $9.17 | 8,505 | — | — |
| 1994-08-02 | $10.00 | $10.00 | 7,875 | — | — |
| 1994-08-01 | $9.17 | $9.17 | 3,225 | — | — |
| 1994-07-29 | $9.17 | $9.17 | 75 | — | — |
| 1994-07-28 | $9.58 | $9.58 | 5,100 | — | — |
| 1994-07-27 | $9.58 | $9.58 | 35,085 | — | — |
| 1994-07-26 | $9.17 | $9.17 | 240 | — | — |
| 1994-07-25 | $9.17 | $9.17 | 165 | — | — |
| 1994-07-22 | $9.17 | $9.17 | 900 | — | — |
| 1994-07-21 | $10.00 | $10.00 | 3,360 | — | — |
| 1994-07-20 | $10.00 | $10.00 | 3,555 | — | — |
| 1994-07-19 | $10.00 | $10.00 | 630 | — | — |
| 1994-07-18 | $10.00 | $10.00 | 1,500 | — | — |
| 1994-07-15 | $10.42 | $10.42 | 1,890 | — | — |
| 1994-07-14 | $10.00 | $10.00 | 0 | — | — |
| 1994-07-13 | $10.00 | $10.00 | 30 | — | — |
| 1994-07-12 | $11.67 | $11.67 | 330 | — | — |
| 1994-07-11 | $11.25 | $11.25 | 2,025 | — | — |
| 1994-07-08 | $11.25 | $11.25 | 0 | — | — |
| 1994-07-07 | $11.25 | $11.25 | 4,125 | — | — |
| 1994-07-06 | $10.00 | $10.00 | 1,395 | — | — |
| 1994-07-05 | $10.00 | $10.00 | 180 | — | — |
| 1994-07-01 | $10.00 | $10.00 | 1,125 | — | — |
| 1994-06-30 | $10.42 | $10.42 | 0 | — | — |
| 1994-06-29 | $10.42 | $10.42 | 0 | — | — |
| 1994-06-28 | $10.42 | $10.42 | 2,235 | — | — |
| 1994-06-27 | $11.67 | $11.67 | 0 | — | — |
| 1994-06-24 | $11.67 | $11.67 | 0 | — | — |
| 1994-06-23 | $11.67 | $11.67 | 255 | — | — |
| 1994-06-22 | $10.42 | $10.42 | 1,605 | — | — |
| 1994-06-21 | $10.00 | $10.00 | 420 | — | — |
| 1994-06-20 | $10.42 | $10.42 | 150 | — | — |
| 1994-06-17 | $10.42 | $10.42 | 750 | — | — |
| 1994-06-16 | $10.83 | $10.83 | 150 | — | — |
| 1994-06-15 | $10.83 | $10.83 | 0 | — | — |
| 1994-06-14 | $10.83 | $10.83 | 465 | — | — |
| 1994-06-13 | $11.67 | $11.67 | 600 | — | — |
| 1994-06-10 | $11.67 | $11.67 | 825 | — | — |
| 1994-06-09 | $11.88 | $11.87 | 9,405 | — | — |
| 1994-06-08 | $11.67 | $11.67 | 315 | — | — |
| 1994-06-07 | $10.00 | $10.00 | 0 | — | — |
| 1994-06-06 | $10.00 | $10.00 | 135 | — | — |
| 1994-06-03 | $10.42 | $10.42 | 1,560 | — | — |
| 1994-06-02 | $10.00 | $10.00 | 180 | — | — |
| 1994-06-01 | $10.83 | $10.83 | 105 | — | — |
| 1994-05-31 | $10.83 | $10.83 | 2,580 | — | — |
| 1994-05-27 | $10.00 | $10.00 | 3,345 | — | — |
| 1994-05-26 | $10.00 | $10.00 | 4,650 | — | — |
| 1994-05-25 | $12.08 | $12.08 | 150 | — | — |
| 1994-05-24 | $12.08 | $12.08 | 7,980 | — | — |
| 1994-05-23 | $12.08 | $12.08 | 15,960 | — | — |
| 1994-05-20 | $14.58 | $14.58 | 9,045 | — | — |
| 1994-05-19 | $14.17 | $14.17 | 44,160 | — | — |
| 1994-05-18 | $12.92 | $12.92 | 47,250 | — | — |
| 1994-05-17 | $12.08 | $12.08 | 2,040 | — | — |
| 1994-05-16 | $12.08 | $12.08 | 75 | — | — |
| 1994-05-13 | $12.50 | $12.50 | 4,740 | — | — |
| 1994-05-12 | $12.50 | $12.50 | 3,300 | — | — |
| 1994-05-11 | $12.08 | $12.08 | 3,000 | — | — |
| 1994-05-10 | $12.92 | $12.92 | 6,585 | — | — |
| 1994-05-09 | $12.08 | $12.08 | 4,575 | — | — |
| 1994-05-06 | $12.50 | $12.50 | 2,280 | — | — |
| 1994-05-05 | $11.67 | $11.67 | 1,575 | — | — |
| 1994-05-04 | $11.67 | $11.67 | 930 | — | — |
| 1994-05-03 | $11.67 | $11.67 | 750 | — | — |
| 1994-05-02 | $11.67 | $11.67 | 735 | — | — |
| 1994-04-29 | $11.67 | $11.67 | 7,425 | — | — |
| 1994-04-28 | $12.50 | $12.50 | 6,645 | — | — |
| 1994-04-26 | $12.08 | $12.08 | 9,165 | — | — |
| 1994-04-25 | $11.67 | $11.67 | 1,200 | — | — |
| 1994-04-22 | $11.67 | $11.67 | 1,500 | — | — |
| 1994-04-21 | $10.83 | $10.83 | 375 | — | — |
| 1994-04-20 | $10.83 | $10.83 | 1,500 | — | — |
| 1994-04-19 | $10.83 | $10.83 | 1,080 | — | — |
| 1994-04-18 | $10.83 | $10.83 | 3,540 | — | — |
| 1994-04-15 | $10.83 | $10.83 | 480 | — | — |
| 1994-04-14 | $10.83 | $10.83 | 6,765 | — | — |
| 1994-04-13 | $11.25 | $11.25 | 7,005 | — | — |
| 1994-04-12 | $12.08 | $12.08 | 0 | — | — |
| 1994-04-11 | $12.08 | $12.08 | 5,490 | — | — |
| 1994-04-08 | $10.83 | $10.83 | 7,455 | — | — |
| 1994-04-07 | $10.83 | $10.83 | 915 | — | — |
| 1994-04-06 | $10.00 | $10.00 | 1,350 | — | — |
| 1994-04-05 | $10.00 | $10.00 | 8,985 | — | — |
| 1994-04-04 | $9.58 | $9.58 | 2,670 | — | — |
| 1994-03-31 | $10.42 | $10.42 | 3,375 | — | — |
| 1994-03-30 | $11.25 | $11.25 | 3,810 | — | — |
| 1994-03-29 | $11.67 | $11.67 | 11,865 | — | — |
| 1994-03-28 | $10.83 | $10.83 | 0 | — | — |
| 1994-03-25 | $10.83 | $10.83 | 300 | — | — |
| 1994-03-24 | $10.83 | $10.83 | 1,800 | — | — |
| 1994-03-23 | $11.25 | $11.25 | 0 | — | — |
| 1994-03-22 | $11.25 | $11.25 | 4,605 | — | — |
| 1994-03-21 | $10.83 | $10.83 | 5,385 | — | — |
| 1994-03-18 | $12.08 | $12.08 | 750 | — | — |
| 1994-03-17 | $11.25 | $11.25 | 1,560 | — | — |
| 1994-03-16 | $11.67 | $11.67 | 2,340 | — | — |
| 1994-03-15 | $12.08 | $12.08 | 600 | — | — |
| 1994-03-14 | $11.25 | $11.25 | 4,065 | — | — |
| 1994-03-11 | $11.67 | $11.67 | 855 | — | — |
| 1994-03-10 | $11.67 | $11.67 | 1,620 | — | — |
| 1994-03-09 | $10.83 | $10.83 | 300 | — | — |
| 1994-03-08 | $10.83 | $10.83 | 4,350 | — | — |
| 1994-03-07 | $10.83 | $10.83 | 2,295 | — | — |
| 1994-03-04 | $10.83 | $10.83 | 1,065 | — | — |
| 1994-03-03 | $10.42 | $10.42 | 0 | — | — |
| 1994-03-02 | $10.42 | $10.42 | 405 | — | — |
| 1994-03-01 | $10.00 | $10.00 | 150 | — | — |
| 1994-02-28 | $10.00 | $10.00 | 1,200 | — | — |
| 1994-02-25 | $10.83 | $10.83 | 1,110 | — | — |
| 1994-02-24 | $10.00 | $10.00 | 990 | — | — |
| 1994-02-23 | $10.00 | $10.00 | 1,770 | — | — |
| 1994-02-22 | $10.00 | $10.00 | 750 | — | — |
| 1994-02-18 | $10.42 | $10.42 | 930 | — | — |
| 1994-02-17 | $10.83 | $10.83 | 21,225 | — | — |
| 1994-02-16 | $10.42 | $10.42 | 1,785 | — | — |
| 1994-02-15 | $10.83 | $10.83 | 1,095 | — | — |
| 1994-02-14 | $10.00 | $10.00 | 4,365 | — | — |
| 1994-02-11 | $10.42 | $10.42 | 135 | — | — |
| 1994-02-10 | $10.00 | $10.00 | 2,625 | — | — |
| 1994-02-09 | $10.21 | $10.21 | 4,545 | — | — |
| 1994-02-08 | $10.00 | $10.00 | 2,625 | — | — |
| 1994-02-07 | $10.42 | $10.42 | 2,850 | — | — |
| 1994-02-04 | $10.00 | $10.00 | 5,010 | — | — |
| 1994-02-03 | $9.58 | $9.58 | 150 | — | — |
| 1994-02-02 | $10.83 | $10.83 | 4,650 | — | — |
| 1994-02-01 | $10.83 | $10.83 | 3,405 | — | — |
| 1994-01-31 | $10.00 | $10.00 | 2,550 | — | — |
| 1994-01-28 | $10.00 | $10.00 | 60 | — | — |
| 1994-01-27 | $10.21 | $10.21 | 210 | — | — |
| 1994-01-26 | $9.58 | $9.58 | 525 | — | — |
| 1994-01-25 | $9.58 | $9.58 | 1,410 | — | — |
| 1994-01-24 | $10.00 | $10.00 | 2,535 | — | — |
| 1994-01-21 | $11.25 | $11.25 | 2,340 | — | — |
| 1994-01-20 | $10.00 | $10.00 | 2,955 | — | — |
| 1994-01-19 | $10.63 | $10.63 | 13,845 | — | — |
| 1994-01-18 | $9.17 | $9.17 | 0 | — | — |
| 1994-01-17 | $9.17 | $9.17 | 525 | — | — |
| 1994-01-14 | $9.17 | $9.17 | 1,125 | — | — |
| 1994-01-13 | $8.33 | $8.33 | 525 | — | — |
| 1994-01-12 | $8.75 | $8.75 | 3,180 | — | — |
| 1994-01-11 | $10.00 | $10.00 | 18,555 | — | — |
| 1994-01-10 | $10.00 | $10.00 | 26,115 | — | — |
| 1994-01-07 | $8.33 | $8.33 | 1,800 | — | — |
| 1994-01-06 | $9.17 | $9.17 | 22,470 | — | — |
| 1994-01-05 | $9.17 | $9.17 | 10,950 | — | — |
| 1994-01-04 | $7.08 | $7.08 | 915 | — | — |
| 1994-01-03 | $7.50 | $7.50 | 0 | — | — |