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
- 1992-01-31 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 | $7.94 | $7.94 | 487,000 | — | — |
| 1994-12-29 | $7.81 | $7.81 | 35,400 | — | — |
| 1994-12-28 | $7.81 | $7.81 | 96,800 | — | — |
| 1994-12-27 | $7.94 | $7.94 | 48,200 | — | — |
| 1994-12-23 | $7.88 | $7.88 | 20,200 | — | — |
| 1994-12-22 | $8.00 | $8.00 | 406,600 | — | — |
| 1994-12-21 | $7.88 | $7.88 | 230,600 | — | — |
| 1994-12-20 | $8.00 | $8.00 | 138,200 | — | — |
| 1994-12-19 | $7.75 | $7.75 | 692,200 | — | — |
| 1994-12-16 | $7.72 | $7.72 | 101,800 | — | — |
| 1994-12-15 | $7.75 | $7.75 | 169,400 | — | — |
| 1994-12-14 | $7.81 | $7.81 | 94,800 | — | — |
| 1994-12-13 | $7.63 | $7.62 | 405,800 | — | — |
| 1994-12-12 | $7.50 | $7.50 | 140,400 | — | — |
| 1994-12-09 | $7.50 | $7.50 | 96,600 | — | — |
| 1994-12-08 | $7.69 | $7.69 | 268,000 | — | — |
| 1994-12-07 | $7.88 | $7.88 | 24,400 | — | — |
| 1994-12-06 | $7.94 | $7.94 | 121,200 | — | — |
| 1994-12-05 | $7.75 | $7.75 | 77,200 | — | — |
| 1994-12-02 | $7.69 | $7.69 | 948,600 | — | — |
| 1994-12-01 | $7.38 | $7.37 | 30,400 | — | — |
| 1994-11-30 | $7.38 | $7.37 | 112,800 | — | — |
| 1994-11-29 | $7.44 | $7.44 | 154,200 | — | — |
| 1994-11-28 | $7.44 | $7.44 | 157,800 | — | — |
| 1994-11-25 | $7.56 | $7.56 | 6,600 | — | — |
| 1994-11-23 | $7.44 | $7.44 | 126,600 | — | — |
| 1994-11-22 | $7.56 | $7.56 | 251,800 | — | — |
| 1994-11-21 | $7.56 | $7.56 | 205,200 | — | — |
| 1994-11-18 | $7.75 | $7.75 | 202,400 | — | — |
| 1994-11-17 | $7.56 | $7.56 | 273,000 | — | — |
| 1994-11-16 | $7.56 | $7.56 | 544,800 | — | — |
| 1994-11-15 | $7.38 | $7.37 | 147,200 | — | — |
| 1994-11-14 | $7.38 | $7.37 | 319,200 | — | — |
| 1994-11-11 | $7.50 | $7.50 | 33,600 | — | — |
| 1994-11-10 | $7.47 | $7.47 | 410,200 | — | — |
| 1994-11-09 | $7.50 | $7.50 | 366,000 | — | — |
| 1994-11-08 | $7.56 | $7.56 | 242,800 | — | — |
| 1994-11-07 | $7.53 | $7.53 | 91,400 | — | — |
| 1994-11-04 | $7.53 | $7.53 | 214,400 | — | — |
| 1994-11-03 | $7.63 | $7.62 | 227,800 | — | — |
| 1994-11-02 | $7.69 | $7.69 | 1,173,000 | — | — |
| 1994-11-01 | $7.72 | $7.72 | 154,000 | — | — |
| 1994-10-31 | $7.75 | $7.75 | 241,400 | — | — |
| 1994-10-28 | $7.75 | $7.75 | 273,200 | — | — |
| 1994-10-27 | $7.63 | $7.62 | 17,600 | — | — |
| 1994-10-26 | $7.63 | $7.62 | 93,000 | — | — |
| 1994-10-25 | $7.81 | $7.81 | 52,600 | — | — |
| 1994-10-24 | $7.75 | $7.75 | 53,800 | — | — |
| 1994-10-21 | $7.63 | $7.62 | 15,200 | — | — |
| 1994-10-20 | $7.81 | $7.81 | 123,800 | — | — |
| 1994-10-19 | $7.88 | $7.88 | 219,000 | — | — |
| 1994-10-18 | $7.69 | $7.69 | 42,200 | — | — |
| 1994-10-17 | $7.69 | $7.69 | 111,000 | — | — |
| 1994-10-14 | $7.81 | $7.81 | 137,600 | — | — |
| 1994-10-13 | $7.75 | $7.75 | 114,800 | — | — |
| 1994-10-12 | $7.81 | $7.81 | 172,000 | — | — |
| 1994-10-11 | $7.75 | $7.75 | 182,200 | — | — |
| 1994-10-10 | $7.75 | $7.75 | 19,600 | — | — |
| 1994-10-07 | $7.69 | $7.69 | 68,600 | — | — |
| 1994-10-06 | $7.75 | $7.75 | 65,600 | — | — |
| 1994-10-05 | $7.63 | $7.62 | 46,800 | — | — |
| 1994-10-04 | $7.69 | $7.69 | 85,800 | — | — |
| 1994-10-03 | $7.75 | $7.75 | 369,000 | — | — |
| 1994-09-30 | $7.75 | $7.75 | 310,400 | — | — |
| 1994-09-29 | $7.69 | $7.69 | 111,800 | — | — |
| 1994-09-28 | $7.63 | $7.62 | 697,600 | — | — |
| 1994-09-27 | $7.63 | $7.62 | 165,000 | — | — |
| 1994-09-26 | $7.69 | $7.69 | 47,200 | — | — |
| 1994-09-23 | $7.72 | $7.72 | 215,600 | — | — |
| 1994-09-22 | $7.75 | $7.75 | 102,600 | — | — |
| 1994-09-21 | $7.75 | $7.75 | 90,600 | — | — |
| 1994-09-20 | $7.94 | $7.94 | 212,600 | — | — |
| 1994-09-19 | $8.00 | $8.00 | 42,000 | — | — |
| 1994-09-16 | $7.88 | $7.88 | 62,800 | — | — |
| 1994-09-15 | $7.94 | $7.94 | 92,000 | — | — |
| 1994-09-14 | $7.88 | $7.88 | 78,400 | — | — |
| 1994-09-13 | $7.94 | $7.94 | 123,200 | — | — |
| 1994-09-12 | $7.94 | $7.94 | 88,200 | — | — |
| 1994-09-09 | $7.88 | $7.88 | 70,400 | — | — |
| 1994-09-08 | $7.94 | $7.94 | 111,200 | — | — |
| 1994-09-07 | $8.00 | $8.00 | 55,400 | — | — |
| 1994-09-06 | $7.88 | $7.88 | 93,600 | — | — |
| 1994-09-02 | $7.81 | $7.81 | 64,800 | — | — |
| 1994-09-01 | $7.81 | $7.81 | 53,400 | — | — |
| 1994-08-31 | $8.00 | $8.00 | 108,000 | — | — |
| 1994-08-30 | $7.88 | $7.88 | 48,400 | — | — |
| 1994-08-29 | $8.00 | $8.00 | 27,400 | — | — |
| 1994-08-26 | $7.94 | $7.94 | 6,000 | — | — |
| 1994-08-25 | $8.00 | $8.00 | 198,600 | — | — |
| 1994-08-24 | $7.94 | $7.94 | 15,200 | — | — |
| 1994-08-23 | $7.94 | $7.94 | 204,600 | — | — |
| 1994-08-22 | $7.56 | $7.56 | 156,000 | — | — |
| 1994-08-19 | $7.63 | $7.62 | 88,400 | — | — |
| 1994-08-18 | $7.63 | $7.62 | 282,200 | — | — |
| 1994-08-17 | $7.75 | $7.75 | 24,400 | — | — |
| 1994-08-16 | $7.88 | $7.88 | 114,000 | — | — |
| 1994-08-15 | $7.88 | $7.88 | 55,400 | — | — |
| 1994-08-12 | $7.94 | $7.94 | 20,000 | — | — |
| 1994-08-11 | $7.94 | $7.94 | 142,400 | — | — |
| 1994-08-10 | $7.63 | $7.62 | 97,400 | — | — |
| 1994-08-09 | $7.69 | $7.69 | 286,200 | — | — |
| 1994-08-08 | $7.75 | $7.75 | 64,000 | — | — |
| 1994-08-05 | $7.81 | $7.81 | 9,200 | — | — |
| 1994-08-04 | $7.75 | $7.75 | 94,600 | — | — |
| 1994-08-03 | $7.81 | $7.81 | 81,600 | — | — |
| 1994-08-02 | $7.94 | $7.94 | 74,600 | — | — |
| 1994-08-01 | $8.00 | $8.00 | 65,000 | — | — |
| 1994-07-29 | $8.06 | $8.06 | 218,400 | — | — |
| 1994-07-28 | $8.00 | $8.00 | 878,000 | — | — |
| 1994-07-27 | $8.19 | $8.19 | 565,800 | — | — |
| 1994-07-26 | $8.50 | $8.50 | 52,400 | — | — |
| 1994-07-25 | $8.44 | $8.44 | 33,600 | — | — |
| 1994-07-22 | $8.38 | $8.37 | 67,400 | — | — |
| 1994-07-21 | $8.38 | $8.37 | 6,400 | — | — |
| 1994-07-20 | $8.31 | $8.31 | 31,000 | — | — |
| 1994-07-19 | $8.19 | $8.19 | 19,200 | — | — |
| 1994-07-18 | $8.25 | $8.25 | 111,400 | — | — |
| 1994-07-15 | $8.31 | $8.31 | 162,200 | — | — |
| 1994-07-14 | $8.19 | $8.19 | 102,600 | — | — |
| 1994-07-13 | $8.19 | $8.19 | 165,800 | — | — |
| 1994-07-12 | $8.31 | $8.31 | 139,400 | — | — |
| 1994-07-11 | $8.19 | $8.19 | 247,800 | — | — |
| 1994-07-08 | $8.13 | $8.12 | 252,800 | — | — |
| 1994-07-07 | $8.06 | $8.06 | 65,800 | — | — |
| 1994-07-06 | $8.25 | $8.25 | 211,400 | — | — |
| 1994-07-05 | $8.25 | $8.25 | 81,600 | — | — |
| 1994-07-01 | $8.25 | $8.25 | 27,200 | — | — |
| 1994-06-30 | $8.25 | $8.25 | 175,400 | — | — |
| 1994-06-29 | $8.22 | $8.22 | 59,800 | — | — |
| 1994-06-28 | $8.13 | $8.12 | 168,000 | — | — |
| 1994-06-27 | $8.19 | $8.19 | 65,600 | — | — |
| 1994-06-24 | $8.19 | $8.19 | 67,600 | — | — |
| 1994-06-23 | $8.25 | $8.25 | 185,000 | — | — |
| 1994-06-22 | $8.31 | $8.31 | 135,400 | — | — |
| 1994-06-21 | $8.13 | $8.12 | 1,640,200 | — | — |
| 1994-06-20 | $8.31 | $8.31 | 23,200 | — | — |
| 1994-06-17 | $8.44 | $8.44 | 268,400 | — | — |
| 1994-06-16 | $8.44 | $8.44 | 324,000 | — | — |
| 1994-06-15 | $8.50 | $8.50 | 288,600 | — | — |
| 1994-06-14 | $8.63 | $8.63 | 226,200 | — | — |
| 1994-06-13 | $8.63 | $8.63 | 265,200 | — | — |
| 1994-06-10 | $8.44 | $8.44 | 105,600 | — | — |
| 1994-06-09 | $8.56 | $8.56 | 438,200 | — | — |
| 1994-06-08 | $9.00 | $9.00 | 211,000 | — | — |
| 1994-06-07 | $9.13 | $9.12 | 160,200 | — | — |
| 1994-06-06 | $9.31 | $9.31 | 228,000 | — | — |
| 1994-06-03 | $9.38 | $9.37 | 485,600 | — | — |
| 1994-06-02 | $9.03 | $9.03 | 358,000 | — | — |
| 1994-06-01 | $8.50 | $8.50 | 8,600 | — | — |
| 1994-05-31 | $8.69 | $8.69 | 26,400 | — | — |
| 1994-05-27 | $8.63 | $8.63 | 20,000 | — | — |
| 1994-05-26 | $8.50 | $8.50 | 74,200 | — | — |
| 1994-05-25 | $8.50 | $8.50 | 32,000 | — | — |
| 1994-05-24 | $8.50 | $8.50 | 207,800 | — | — |
| 1994-05-23 | $8.63 | $8.63 | 860,800 | — | — |
| 1994-05-20 | $8.25 | $8.25 | 333,200 | — | — |
| 1994-05-19 | $8.56 | $8.56 | 143,600 | — | — |
| 1994-05-18 | $8.56 | $8.56 | 127,800 | — | — |
| 1994-05-17 | $8.56 | $8.56 | 118,000 | — | — |
| 1994-05-16 | $8.69 | $8.69 | 167,000 | — | — |
| 1994-05-13 | $8.75 | $8.75 | 61,800 | — | — |
| 1994-05-12 | $8.88 | $8.87 | 182,800 | — | — |
| 1994-05-11 | $9.13 | $9.12 | 92,400 | — | — |
| 1994-05-10 | $9.28 | $9.28 | 287,200 | — | — |
| 1994-05-09 | $9.13 | $9.12 | 81,600 | — | — |
| 1994-05-06 | $9.38 | $9.37 | 21,800 | — | — |
| 1994-05-05 | $9.50 | $9.50 | 94,800 | — | — |
| 1994-05-04 | $9.69 | $9.69 | 409,800 | — | — |
| 1994-05-03 | $9.31 | $9.31 | 103,200 | — | — |
| 1994-05-02 | $9.22 | $9.22 | 125,400 | — | — |
| 1994-04-29 | $9.13 | $9.12 | 80,600 | — | — |
| 1994-04-28 | $9.06 | $9.06 | 106,400 | — | — |
| 1994-04-26 | $9.38 | $9.37 | 97,000 | — | — |
| 1994-04-25 | $9.19 | $9.19 | 131,000 | — | — |
| 1994-04-22 | $8.94 | $8.94 | 114,800 | — | — |
| 1994-04-21 | $8.81 | $8.81 | 409,600 | — | — |
| 1994-04-20 | $8.81 | $8.81 | 379,000 | — | — |
| 1994-04-19 | $9.25 | $9.25 | 173,000 | — | — |
| 1994-04-18 | $9.38 | $9.37 | 387,600 | — | — |
| 1994-04-15 | $9.63 | $9.63 | 107,800 | — | — |
| 1994-04-14 | $9.69 | $9.69 | 36,200 | — | — |
| 1994-04-13 | $9.69 | $9.69 | 52,000 | — | — |
| 1994-04-12 | $9.94 | $9.94 | 67,000 | — | — |
| 1994-04-11 | $9.81 | $9.81 | 28,000 | — | — |
| 1994-04-08 | $9.81 | $9.81 | 44,400 | — | — |
| 1994-04-07 | $9.81 | $9.81 | 19,800 | — | — |
| 1994-04-06 | $9.88 | $9.87 | 150,400 | — | — |
| 1994-04-05 | $9.81 | $9.81 | 204,800 | — | — |
| 1994-04-04 | $9.81 | $9.81 | 162,600 | — | — |
| 1994-03-31 | $9.69 | $9.69 | 1,148,200 | — | — |
| 1994-03-30 | $9.88 | $9.87 | 247,600 | — | — |
| 1994-03-29 | $9.88 | $9.87 | 183,400 | — | — |
| 1994-03-28 | $9.94 | $9.94 | 368,000 | — | — |
| 1994-03-25 | $10.00 | $10.00 | 150,600 | — | — |
| 1994-03-24 | $10.00 | $10.00 | 299,600 | — | — |
| 1994-03-23 | $9.88 | $9.87 | 156,800 | — | — |
| 1994-03-22 | $9.75 | $9.75 | 177,000 | — | — |
| 1994-03-21 | $9.50 | $9.50 | 139,400 | — | — |
| 1994-03-18 | $9.63 | $9.63 | 92,800 | — | — |
| 1994-03-17 | $9.56 | $9.56 | 254,800 | — | — |
| 1994-03-16 | $9.56 | $9.56 | 279,400 | — | — |
| 1994-03-15 | $9.25 | $9.25 | 122,800 | — | — |
| 1994-03-14 | $9.06 | $9.06 | 16,400 | — | — |
| 1994-03-11 | $9.06 | $9.06 | 95,600 | — | — |
| 1994-03-10 | $9.00 | $9.00 | 12,400 | — | — |
| 1994-03-09 | $9.13 | $9.12 | 38,800 | — | — |
| 1994-03-08 | $9.13 | $9.12 | 38,800 | — | — |
| 1994-03-07 | $9.06 | $9.06 | 27,600 | — | — |
| 1994-03-04 | $9.06 | $9.06 | 86,600 | — | — |
| 1994-03-03 | $9.25 | $9.25 | 176,200 | — | — |
| 1994-03-02 | $9.31 | $9.31 | 202,800 | — | — |
| 1994-03-01 | $9.31 | $9.31 | 117,600 | — | — |
| 1994-02-28 | $9.56 | $9.56 | 375,000 | — | — |
| 1994-02-25 | $9.50 | $9.50 | 106,400 | — | — |
| 1994-02-24 | $9.50 | $9.50 | 197,000 | — | — |
| 1994-02-23 | $9.50 | $9.50 | 307,400 | — | — |
| 1994-02-22 | $9.44 | $9.44 | 124,000 | — | — |
| 1994-02-18 | $9.31 | $9.31 | 85,200 | — | — |
| 1994-02-17 | $9.44 | $9.44 | 1,159,600 | — | — |
| 1994-02-16 | $9.63 | $9.63 | 930,600 | — | — |
| 1994-02-15 | $9.94 | $9.94 | 379,200 | — | — |
| 1994-02-14 | $9.81 | $9.81 | 310,200 | — | — |
| 1994-02-11 | $9.75 | $9.75 | 46,600 | — | — |
| 1994-02-10 | $9.75 | $9.75 | 23,800 | — | — |
| 1994-02-09 | $9.63 | $9.63 | 110,000 | — | — |
| 1994-02-08 | $9.81 | $9.81 | 267,000 | — | — |
| 1994-02-07 | $9.56 | $9.56 | 490,200 | — | — |
| 1994-02-04 | $9.19 | $9.19 | 295,600 | — | — |
| 1994-02-03 | $9.19 | $9.19 | 68,400 | — | — |
| 1994-02-02 | $9.13 | $9.12 | 105,800 | — | — |
| 1994-02-01 | $9.31 | $9.31 | 105,600 | — | — |
| 1994-01-31 | $9.31 | $9.31 | 72,600 | — | — |
| 1994-01-28 | $9.63 | $9.63 | 220,600 | — | — |
| 1994-01-27 | $9.56 | $9.56 | 177,200 | — | — |
| 1994-01-26 | $9.63 | $9.63 | 40,600 | — | — |
| 1994-01-25 | $9.63 | $9.63 | 79,600 | — | — |
| 1994-01-24 | $9.75 | $9.75 | 457,200 | — | — |
| 1994-01-21 | $9.81 | $9.81 | 29,800 | — | — |
| 1994-01-20 | $9.69 | $9.69 | 69,200 | — | — |
| 1994-01-19 | $9.69 | $9.69 | 104,400 | — | — |
| 1994-01-18 | $9.69 | $9.69 | 215,400 | — | — |
| 1994-01-17 | $9.94 | $9.94 | 24,600 | — | — |
| 1994-01-14 | $9.88 | $9.87 | 305,400 | — | — |
| 1994-01-13 | $9.94 | $9.94 | 262,400 | — | — |
| 1994-01-12 | $9.75 | $9.75 | 67,000 | — | — |
| 1994-01-11 | $9.56 | $9.56 | 108,800 | — | — |
| 1994-01-10 | $9.56 | $9.56 | 243,000 | — | — |
| 1994-01-07 | $9.63 | $9.63 | 115,600 | — | — |
| 1994-01-06 | $9.56 | $9.56 | 137,800 | — | — |
| 1994-01-05 | $9.44 | $9.44 | 220,600 | — | — |
| 1994-01-04 | $9.88 | $9.87 | 64,800 | — | — |
| 1994-01-03 | $9.88 | $9.87 | 316,800 | — | — |