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
- 1980-10-24 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 | $6.38 | $10.54 | 138,900 | — | — |
| 1994-12-29 | $6.00 | $9.92 | 575,700 | — | — |
| 1994-12-28 | $6.25 | $10.33 | 66,500 | — | — |
| 1994-12-27 | $6.13 | $10.13 | 35,100 | — | — |
| 1994-12-23 | $6.13 | $10.13 | 44,600 | — | — |
| 1994-12-22 | $6.00 | $9.85 | 68,000 | — | — |
| 1994-12-21 | $6.25 | $10.26 | 544,400 | — | — |
| 1994-12-20 | $6.38 | $10.47 | 36,900 | — | — |
| 1994-12-19 | $6.38 | $10.47 | 109,200 | — | — |
| 1994-12-16 | $6.38 | $10.47 | 68,800 | — | — |
| 1994-12-15 | $6.25 | $10.26 | 241,200 | — | — |
| 1994-12-14 | $6.25 | $10.26 | 76,000 | — | — |
| 1994-12-13 | $6.50 | $10.67 | 52,500 | — | — |
| 1994-12-12 | $6.38 | $10.47 | 22,100 | — | — |
| 1994-12-09 | $6.50 | $10.67 | 25,700 | — | — |
| 1994-12-08 | $6.50 | $10.67 | 32,900 | — | — |
| 1994-12-07 | $6.75 | $11.09 | 53,800 | — | — |
| 1994-12-06 | $6.63 | $10.88 | 32,300 | — | — |
| 1994-12-05 | $6.50 | $10.67 | 66,300 | — | — |
| 1994-12-02 | $6.75 | $11.09 | 33,100 | — | — |
| 1994-12-01 | $6.75 | $11.09 | 234,900 | — | — |
| 1994-11-30 | $6.88 | $11.29 | 42,400 | — | — |
| 1994-11-29 | $7.00 | $11.50 | 31,400 | — | — |
| 1994-11-28 | $6.88 | $11.29 | 24,400 | — | — |
| 1994-11-25 | $6.75 | $11.09 | 3,100 | — | — |
| 1994-11-23 | $6.75 | $11.09 | 35,400 | — | — |
| 1994-11-22 | $6.75 | $11.04 | 51,600 | — | — |
| 1994-11-21 | $6.75 | $11.04 | 33,700 | — | — |
| 1994-11-18 | $7.00 | $11.45 | 34,900 | — | — |
| 1994-11-17 | $7.13 | $11.65 | 174,800 | — | — |
| 1994-11-16 | $7.50 | $12.26 | 27,800 | — | — |
| 1994-11-15 | $7.50 | $12.26 | 10,800 | — | — |
| 1994-11-14 | $7.50 | $12.26 | 29,400 | — | — |
| 1994-11-11 | $7.63 | $12.47 | 5,400 | — | — |
| 1994-11-10 | $7.50 | $12.26 | 7,900 | — | — |
| 1994-11-09 | $7.50 | $12.26 | 11,000 | — | — |
| 1994-11-08 | $7.50 | $12.26 | 6,000 | — | — |
| 1994-11-07 | $7.63 | $12.47 | 13,300 | — | — |
| 1994-11-04 | $7.50 | $12.26 | 13,300 | — | — |
| 1994-11-03 | $7.63 | $12.47 | 6,600 | — | — |
| 1994-11-02 | $7.50 | $12.26 | 21,000 | — | — |
| 1994-11-01 | $7.50 | $12.26 | 25,700 | — | — |
| 1994-10-31 | $7.63 | $12.47 | 11,200 | — | — |
| 1994-10-28 | $7.63 | $12.47 | 31,100 | — | — |
| 1994-10-27 | $7.63 | $12.47 | 7,200 | — | — |
| 1994-10-26 | $7.50 | $12.26 | 20,500 | — | — |
| 1994-10-25 | $7.25 | $11.86 | 22,400 | — | — |
| 1994-10-24 | $7.13 | $11.57 | 30,700 | — | — |
| 1994-10-21 | $7.50 | $12.18 | 39,800 | — | — |
| 1994-10-20 | $7.50 | $12.18 | 4,100 | — | — |
| 1994-10-19 | $7.75 | $12.59 | 31,300 | — | — |
| 1994-10-18 | $7.50 | $12.18 | 25,700 | — | — |
| 1994-10-17 | $7.75 | $12.59 | 17,700 | — | — |
| 1994-10-14 | $7.63 | $12.38 | 12,400 | — | — |
| 1994-10-13 | $7.75 | $12.59 | 1,300 | — | — |
| 1994-10-12 | $7.63 | $12.38 | 6,100 | — | — |
| 1994-10-11 | $7.63 | $12.38 | 11,100 | — | — |
| 1994-10-10 | $7.75 | $12.59 | 20,000 | — | — |
| 1994-10-07 | $7.88 | $12.79 | 11,300 | — | — |
| 1994-10-06 | $7.63 | $12.38 | 15,800 | — | — |
| 1994-10-05 | $7.88 | $12.79 | 4,800 | — | — |
| 1994-10-04 | $7.75 | $12.59 | 39,900 | — | — |
| 1994-10-03 | $7.75 | $12.59 | 46,300 | — | — |
| 1994-09-30 | $7.75 | $12.59 | 17,700 | — | — |
| 1994-09-29 | $7.75 | $12.59 | 20,400 | — | — |
| 1994-09-28 | $7.50 | $12.18 | 64,500 | — | — |
| 1994-09-27 | $7.50 | $12.18 | 40,700 | — | — |
| 1994-09-26 | $7.63 | $12.38 | 18,400 | — | — |
| 1994-09-23 | $7.63 | $12.34 | 3,700 | — | — |
| 1994-09-22 | $7.63 | $12.34 | 37,400 | — | — |
| 1994-09-21 | $7.50 | $12.14 | 36,500 | — | — |
| 1994-09-20 | $7.88 | $12.75 | 17,800 | — | — |
| 1994-09-19 | $7.75 | $12.54 | 17,500 | — | — |
| 1994-09-16 | $7.50 | $12.14 | 85,700 | — | — |
| 1994-09-15 | $7.88 | $12.75 | 34,200 | — | — |
| 1994-09-14 | $7.75 | $12.54 | 5,600 | — | — |
| 1994-09-13 | $7.75 | $12.54 | 12,900 | — | — |
| 1994-09-12 | $7.88 | $12.75 | 9,700 | — | — |
| 1994-09-09 | $7.88 | $12.75 | 183,500 | — | — |
| 1994-09-08 | $8.13 | $13.15 | 89,500 | — | — |
| 1994-09-07 | $8.00 | $12.95 | 219,000 | — | — |
| 1994-09-06 | $7.63 | $12.34 | 22,700 | — | — |
| 1994-09-02 | $7.88 | $12.75 | 59,300 | — | — |
| 1994-09-01 | $7.75 | $12.54 | 6,000 | — | — |
| 1994-08-31 | $7.75 | $12.54 | 16,600 | — | — |
| 1994-08-30 | $7.88 | $12.75 | 21,900 | — | — |
| 1994-08-29 | $7.75 | $12.54 | 71,400 | — | — |
| 1994-08-26 | $7.63 | $12.34 | 51,000 | — | — |
| 1994-08-25 | $7.38 | $11.94 | 42,100 | — | — |
| 1994-08-24 | $7.75 | $12.52 | 26,300 | — | — |
| 1994-08-23 | $7.63 | $12.32 | 172,100 | — | — |
| 1994-08-22 | $7.75 | $12.52 | 122,900 | — | — |
| 1994-08-19 | $7.75 | $12.52 | 63,800 | — | — |
| 1994-08-18 | $7.75 | $12.52 | 121,700 | — | — |
| 1994-08-17 | $7.88 | $12.72 | 351,000 | — | — |
| 1994-08-16 | $7.75 | $12.52 | 120,000 | — | — |
| 1994-08-15 | $7.75 | $12.52 | 121,000 | — | — |
| 1994-08-12 | $7.88 | $12.72 | 34,400 | — | — |
| 1994-08-11 | $7.88 | $12.72 | 25,300 | — | — |
| 1994-08-10 | $8.00 | $12.93 | 48,900 | — | — |
| 1994-08-09 | $8.00 | $12.93 | 39,600 | — | — |
| 1994-08-08 | $8.13 | $13.13 | 32,100 | — | — |
| 1994-08-05 | $7.75 | $12.52 | 51,700 | — | — |
| 1994-08-04 | $8.13 | $13.13 | 35,800 | — | — |
| 1994-08-03 | $8.00 | $12.93 | 604,600 | — | — |
| 1994-08-02 | $8.13 | $13.13 | 209,700 | — | — |
| 1994-08-01 | $8.25 | $13.33 | 11,100 | — | — |
| 1994-07-29 | $8.38 | $13.53 | 67,100 | — | — |
| 1994-07-28 | $8.38 | $13.53 | 14,400 | — | — |
| 1994-07-27 | $8.25 | $13.33 | 84,400 | — | — |
| 1994-07-26 | $8.50 | $13.73 | 60,900 | — | — |
| 1994-07-25 | $8.50 | $13.73 | 6,100 | — | — |
| 1994-07-22 | $8.50 | $13.67 | 8,200 | — | — |
| 1994-07-21 | $8.50 | $13.67 | 33,000 | — | — |
| 1994-07-20 | $8.50 | $13.67 | 51,900 | — | — |
| 1994-07-19 | $8.50 | $13.67 | 11,700 | — | — |
| 1994-07-18 | $8.75 | $14.07 | 26,700 | — | — |
| 1994-07-15 | $8.63 | $13.87 | 20,400 | — | — |
| 1994-07-14 | $8.50 | $13.67 | 42,600 | — | — |
| 1994-07-13 | $8.50 | $13.67 | 43,700 | — | — |
| 1994-07-12 | $8.38 | $13.47 | 24,200 | — | — |
| 1994-07-11 | $8.38 | $13.47 | 30,300 | — | — |
| 1994-07-08 | $8.50 | $13.67 | 23,800 | — | — |
| 1994-07-07 | $8.63 | $13.87 | 42,900 | — | — |
| 1994-07-06 | $8.63 | $13.87 | 18,700 | — | — |
| 1994-07-05 | $8.63 | $13.87 | 8,100 | — | — |
| 1994-07-01 | $8.63 | $13.87 | 6,800 | — | — |
| 1994-06-30 | $8.75 | $14.07 | 10,100 | — | — |
| 1994-06-29 | $8.63 | $13.87 | 23,300 | — | — |
| 1994-06-28 | $8.75 | $14.07 | 4,500 | — | — |
| 1994-06-27 | $8.75 | $14.07 | 9,600 | — | — |
| 1994-06-24 | $8.75 | $14.07 | 7,900 | — | — |
| 1994-06-23 | $8.75 | $13.98 | 23,500 | — | — |
| 1994-06-22 | $8.88 | $14.18 | 13,400 | — | — |
| 1994-06-21 | $8.75 | $13.98 | 28,700 | — | — |
| 1994-06-20 | $8.75 | $13.98 | 13,200 | — | — |
| 1994-06-17 | $8.75 | $13.98 | 4,600 | — | — |
| 1994-06-16 | $8.75 | $13.98 | 8,900 | — | — |
| 1994-06-15 | $8.88 | $14.18 | 80,600 | — | — |
| 1994-06-14 | $9.00 | $14.38 | 20,500 | — | — |
| 1994-06-13 | $8.88 | $14.18 | 13,500 | — | — |
| 1994-06-10 | $8.88 | $14.18 | 18,800 | — | — |
| 1994-06-09 | $8.75 | $13.98 | 94,900 | — | — |
| 1994-06-08 | $8.63 | $13.78 | 62,200 | — | — |
| 1994-06-07 | $8.63 | $13.78 | 149,100 | — | — |
| 1994-06-06 | $8.63 | $13.78 | 395,600 | — | — |
| 1994-06-03 | $8.38 | $13.38 | 776,000 | — | — |
| 1994-06-02 | $8.25 | $13.18 | 1,089,200 | — | — |
| 1994-06-01 | $8.25 | $13.18 | 181,900 | — | — |
| 1994-05-31 | $8.13 | $12.98 | 62,700 | — | — |
| 1994-05-27 | $8.38 | $13.38 | 16,900 | — | — |
| 1994-05-26 | $8.25 | $13.18 | 17,300 | — | — |
| 1994-05-25 | $8.38 | $13.38 | 53,100 | — | — |
| 1994-05-24 | $8.50 | $13.58 | 58,000 | — | — |
| 1994-05-23 | $8.63 | $13.67 | 143,100 | — | — |
| 1994-05-20 | $8.38 | $13.28 | 17,400 | — | — |
| 1994-05-19 | $8.25 | $13.08 | 4,000 | — | — |
| 1994-05-18 | $8.25 | $13.08 | 34,500 | — | — |
| 1994-05-17 | $8.38 | $13.28 | 17,100 | — | — |
| 1994-05-16 | $8.25 | $13.08 | 7,100 | — | — |
| 1994-05-13 | $8.38 | $13.28 | 111,000 | — | — |
| 1994-05-12 | $8.25 | $13.08 | 29,600 | — | — |
| 1994-05-11 | $8.50 | $13.48 | 10,600 | — | — |
| 1994-05-10 | $8.50 | $13.48 | 274,100 | — | — |
| 1994-05-09 | $8.25 | $13.08 | 55,000 | — | — |
| 1994-05-06 | $8.25 | $13.08 | 21,100 | — | — |
| 1994-05-05 | $8.38 | $13.28 | 31,100 | — | — |
| 1994-05-04 | $8.25 | $13.08 | 12,100 | — | — |
| 1994-05-03 | $8.38 | $13.28 | 6,300 | — | — |
| 1994-05-02 | $8.25 | $13.08 | 476,900 | — | — |
| 1994-04-29 | $8.38 | $13.28 | 10,400 | — | — |
| 1994-04-28 | $8.25 | $13.08 | 19,700 | — | — |
| 1994-04-26 | $8.25 | $13.08 | 16,900 | — | — |
| 1994-04-25 | $8.25 | $13.08 | 64,200 | — | — |
| 1994-04-22 | $8.25 | $12.98 | 11,600 | — | — |
| 1994-04-21 | $8.50 | $13.37 | 9,600 | — | — |
| 1994-04-20 | $8.75 | $13.77 | 11,100 | — | — |
| 1994-04-19 | $8.88 | $13.97 | 17,900 | — | — |
| 1994-04-18 | $8.25 | $12.98 | 9,900 | — | — |
| 1994-04-15 | $8.25 | $12.98 | 20,500 | — | — |
| 1994-04-14 | $8.25 | $12.98 | 20,400 | — | — |
| 1994-04-13 | $8.25 | $12.98 | 39,300 | — | — |
| 1994-04-12 | $8.38 | $13.18 | 6,600 | — | — |
| 1994-04-11 | $8.38 | $13.18 | 39,200 | — | — |
| 1994-04-08 | $8.25 | $12.98 | 48,600 | — | — |
| 1994-04-07 | $8.50 | $13.37 | 21,300 | — | — |
| 1994-04-06 | $8.38 | $13.18 | 43,600 | — | — |
| 1994-04-05 | $8.25 | $12.98 | 22,200 | — | — |
| 1994-04-04 | $8.25 | $12.98 | 50,900 | — | — |
| 1994-03-31 | $8.25 | $12.98 | 73,200 | — | — |
| 1994-03-30 | $8.13 | $12.78 | 50,600 | — | — |
| 1994-03-29 | $8.38 | $13.18 | 44,800 | — | — |
| 1994-03-28 | $8.50 | $13.37 | 31,400 | — | — |
| 1994-03-25 | $8.38 | $13.18 | 50,300 | — | — |
| 1994-03-24 | $8.63 | $13.48 | 60,700 | — | — |
| 1994-03-23 | $8.75 | $13.67 | 100,100 | — | — |
| 1994-03-22 | $8.75 | $13.67 | 32,700 | — | — |
| 1994-03-21 | $8.75 | $13.67 | 35,400 | — | — |
| 1994-03-18 | $9.00 | $14.06 | 17,100 | — | — |
| 1994-03-17 | $9.00 | $14.06 | 17,800 | — | — |
| 1994-03-16 | $9.00 | $14.06 | 16,900 | — | — |
| 1994-03-15 | $9.00 | $14.06 | 22,800 | — | — |
| 1994-03-14 | $9.00 | $14.06 | 15,400 | — | — |
| 1994-03-11 | $8.88 | $13.87 | 45,100 | — | — |
| 1994-03-10 | $9.25 | $14.45 | 4,100 | — | — |
| 1994-03-09 | $9.25 | $14.45 | 16,500 | — | — |
| 1994-03-08 | $9.13 | $14.26 | 22,800 | — | — |
| 1994-03-07 | $9.25 | $14.45 | 11,000 | — | — |
| 1994-03-04 | $9.38 | $14.65 | 13,100 | — | — |
| 1994-03-03 | $9.25 | $14.45 | 8,300 | — | — |
| 1994-03-02 | $9.38 | $14.65 | 10,500 | — | — |
| 1994-03-01 | $9.25 | $14.45 | 11,600 | — | — |
| 1994-02-28 | $9.50 | $14.84 | 1,300 | — | — |
| 1994-02-25 | $9.50 | $14.84 | 10,800 | — | — |
| 1994-02-24 | $9.75 | $15.23 | 22,200 | — | — |
| 1994-02-23 | $9.63 | $15.04 | 3,100 | — | — |
| 1994-02-22 | $9.50 | $14.84 | 27,200 | — | — |
| 1994-02-18 | $9.63 | $14.97 | 15,500 | — | — |
| 1994-02-17 | $9.50 | $14.77 | 12,700 | — | — |
| 1994-02-16 | $9.88 | $15.36 | 3,100 | — | — |
| 1994-02-15 | $9.75 | $15.16 | 32,800 | — | — |
| 1994-02-14 | $9.75 | $15.16 | 22,900 | — | — |
| 1994-02-11 | $9.75 | $15.16 | 28,900 | — | — |
| 1994-02-10 | $9.63 | $14.97 | 4,000 | — | — |
| 1994-02-09 | $9.50 | $14.77 | 24,100 | — | — |
| 1994-02-08 | $9.50 | $14.77 | 2,000 | — | — |
| 1994-02-07 | $9.38 | $14.58 | 10,700 | — | — |
| 1994-02-04 | $9.50 | $14.77 | 11,700 | — | — |
| 1994-02-03 | $9.63 | $14.97 | 6,100 | — | — |
| 1994-02-02 | $9.75 | $15.16 | 15,600 | — | — |
| 1994-02-01 | $9.63 | $14.97 | 27,700 | — | — |
| 1994-01-31 | $9.50 | $14.77 | 11,400 | — | — |
| 1994-01-28 | $9.50 | $14.77 | 27,200 | — | — |
| 1994-01-27 | $9.38 | $14.58 | 19,800 | — | — |
| 1994-01-26 | $9.13 | $14.19 | 15,400 | — | — |
| 1994-01-25 | $9.25 | $14.38 | 22,600 | — | — |
| 1994-01-24 | $9.25 | $14.32 | 30,600 | — | — |
| 1994-01-21 | $9.25 | $14.32 | 53,700 | — | — |
| 1994-01-20 | $9.63 | $14.90 | 11,400 | — | — |
| 1994-01-19 | $9.63 | $14.90 | 6,700 | — | — |
| 1994-01-18 | $9.75 | $15.10 | 10,200 | — | — |
| 1994-01-17 | $9.75 | $15.10 | 13,500 | — | — |
| 1994-01-14 | $9.88 | $15.29 | 16,800 | — | — |
| 1994-01-13 | $9.75 | $15.10 | 18,700 | — | — |
| 1994-01-12 | $9.75 | $15.10 | 46,400 | — | — |
| 1994-01-11 | $9.75 | $15.10 | 25,200 | — | — |
| 1994-01-10 | $9.63 | $14.90 | 18,800 | — | — |
| 1994-01-07 | $9.63 | $14.90 | 31,800 | — | — |
| 1994-01-06 | $9.63 | $14.90 | 585,800 | — | — |
| 1994-01-05 | $9.88 | $15.29 | 875,900 | — | — |
| 1994-01-04 | $9.88 | $15.29 | 15,900 | — | — |
| 1994-01-03 | $9.88 | $15.29 | 857,900 | — | — |