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
- 1992-02-24 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 | $9.00 | $9.00 | 109,700 | — | — |
| 1994-12-29 | $8.88 | $8.88 | 54,500 | — | — |
| 1994-12-28 | $8.88 | $8.88 | 36,400 | — | — |
| 1994-12-27 | $8.75 | $8.75 | 27,200 | — | — |
| 1994-12-23 | $8.88 | $8.88 | 20,200 | — | — |
| 1994-12-22 | $9.13 | $9.13 | 85,300 | — | — |
| 1994-12-21 | $9.25 | $9.25 | 117,200 | — | — |
| 1994-12-20 | $9.00 | $9.00 | 51,200 | — | — |
| 1994-12-19 | $9.13 | $9.13 | 85,900 | — | — |
| 1994-12-16 | $9.50 | $9.50 | 39,100 | — | — |
| 1994-12-15 | $9.75 | $9.75 | 45,400 | — | — |
| 1994-12-14 | $9.88 | $9.88 | 294,300 | — | — |
| 1994-12-13 | $9.25 | $9.25 | 95,100 | — | — |
| 1994-12-12 | $9.00 | $9.00 | 61,000 | — | — |
| 1994-12-09 | $8.75 | $8.75 | 163,600 | — | — |
| 1994-12-08 | $9.00 | $9.00 | 58,700 | — | — |
| 1994-12-07 | $9.25 | $9.25 | 149,100 | — | — |
| 1994-12-06 | $9.75 | $9.75 | 63,700 | — | — |
| 1994-12-05 | $10.13 | $10.13 | 77,900 | — | — |
| 1994-12-02 | $9.88 | $9.88 | 53,400 | — | — |
| 1994-12-01 | $9.88 | $9.88 | 100,600 | — | — |
| 1994-11-30 | $10.38 | $10.38 | 200,400 | — | — |
| 1994-11-29 | $10.50 | $10.50 | 421,900 | — | — |
| 1994-11-28 | $9.88 | $9.88 | 110,700 | — | — |
| 1994-11-25 | $9.38 | $9.38 | 32,200 | — | — |
| 1994-11-23 | $9.13 | $9.13 | 174,400 | — | — |
| 1994-11-22 | $9.63 | $9.63 | 294,600 | — | — |
| 1994-11-21 | $10.00 | $10.00 | 77,800 | — | — |
| 1994-11-18 | $10.00 | $10.00 | 460,100 | — | — |
| 1994-11-17 | $10.25 | $10.25 | 1,201,600 | — | — |
| 1994-11-16 | $8.88 | $8.88 | 403,600 | — | — |
| 1994-11-15 | $8.38 | $8.38 | 387,600 | — | — |
| 1994-11-14 | $8.25 | $8.25 | 117,600 | — | — |
| 1994-11-11 | $7.75 | $7.75 | 33,000 | — | — |
| 1994-11-10 | $7.56 | $7.56 | 66,300 | — | — |
| 1994-11-09 | $7.63 | $7.63 | 77,200 | — | — |
| 1994-11-08 | $7.69 | $7.69 | 125,800 | — | — |
| 1994-11-07 | $7.75 | $7.75 | 268,300 | — | — |
| 1994-11-04 | $8.25 | $8.25 | 116,100 | — | — |
| 1994-11-03 | $8.88 | $8.88 | 147,900 | — | — |
| 1994-11-02 | $8.63 | $8.63 | 341,000 | — | — |
| 1994-11-01 | $8.50 | $8.50 | 157,400 | — | — |
| 1994-10-31 | $8.50 | $8.50 | 155,800 | — | — |
| 1994-10-28 | $8.13 | $8.13 | 494,700 | — | — |
| 1994-10-27 | $8.31 | $8.31 | 384,700 | — | — |
| 1994-10-26 | $7.75 | $7.75 | 327,600 | — | — |
| 1994-10-25 | $7.75 | $7.75 | 277,300 | — | — |
| 1994-10-24 | $7.81 | $7.81 | 459,900 | — | — |
| 1994-10-21 | $7.50 | $7.50 | 424,400 | — | — |
| 1994-10-20 | $7.13 | $7.13 | 65,800 | — | — |
| 1994-10-19 | $6.88 | $6.88 | 107,600 | — | — |
| 1994-10-18 | $7.13 | $7.13 | 156,700 | — | — |
| 1994-10-17 | $7.13 | $7.13 | 131,700 | — | — |
| 1994-10-14 | $6.63 | $6.63 | 83,500 | — | — |
| 1994-10-13 | $6.63 | $6.63 | 265,100 | — | — |
| 1994-10-12 | $7.00 | $7.00 | 543,900 | — | — |
| 1994-10-11 | $6.13 | $6.13 | 24,000 | — | — |
| 1994-10-10 | $6.25 | $6.25 | 77,000 | — | — |
| 1994-10-07 | $6.13 | $6.13 | 38,200 | — | — |
| 1994-10-06 | $6.00 | $6.00 | 19,700 | — | — |
| 1994-10-05 | $5.88 | $5.88 | 103,500 | — | — |
| 1994-10-04 | $5.75 | $5.75 | 15,200 | — | — |
| 1994-10-03 | $5.63 | $5.63 | 31,800 | — | — |
| 1994-09-30 | $5.63 | $5.63 | 24,900 | — | — |
| 1994-09-29 | $5.75 | $5.75 | 48,100 | — | — |
| 1994-09-28 | $5.88 | $5.88 | 24,100 | — | — |
| 1994-09-27 | $5.63 | $5.63 | 77,000 | — | — |
| 1994-09-26 | $5.94 | $5.94 | 25,000 | — | — |
| 1994-09-23 | $6.00 | $6.00 | 65,500 | — | — |
| 1994-09-22 | $6.13 | $6.13 | 31,500 | — | — |
| 1994-09-21 | $6.00 | $6.00 | 47,000 | — | — |
| 1994-09-20 | $6.06 | $6.06 | 125,100 | — | — |
| 1994-09-19 | $6.38 | $6.38 | 89,300 | — | — |
| 1994-09-16 | $6.38 | $6.38 | 94,600 | — | — |
| 1994-09-15 | $6.25 | $6.25 | 53,000 | — | — |
| 1994-09-14 | $5.88 | $5.88 | 90,200 | — | — |
| 1994-09-13 | $6.19 | $6.19 | 201,000 | — | — |
| 1994-09-12 | $6.25 | $6.25 | 313,700 | — | — |
| 1994-09-09 | $5.75 | $5.75 | 146,900 | — | — |
| 1994-09-08 | $5.13 | $5.13 | 97,800 | — | — |
| 1994-09-07 | $5.00 | $5.00 | 56,600 | — | — |
| 1994-09-06 | $5.00 | $5.00 | 59,300 | — | — |
| 1994-09-02 | $5.00 | $5.00 | 51,800 | — | — |
| 1994-09-01 | $5.13 | $5.13 | 74,200 | — | — |
| 1994-08-31 | $5.13 | $5.13 | 90,900 | — | — |
| 1994-08-30 | $5.13 | $5.13 | 153,100 | — | — |
| 1994-08-29 | $5.13 | $5.13 | 93,800 | — | — |
| 1994-08-26 | $5.00 | $5.00 | 40,200 | — | — |
| 1994-08-25 | $5.00 | $5.00 | 116,000 | — | — |
| 1994-08-24 | $4.94 | $4.94 | 14,100 | — | — |
| 1994-08-23 | $4.88 | $4.88 | 56,800 | — | — |
| 1994-08-22 | $4.88 | $4.88 | 31,100 | — | — |
| 1994-08-19 | $5.06 | $5.06 | 28,600 | — | — |
| 1994-08-18 | $5.13 | $5.13 | 4,600 | — | — |
| 1994-08-17 | $5.13 | $5.13 | 18,600 | — | — |
| 1994-08-16 | $4.88 | $4.88 | 84,600 | — | — |
| 1994-08-15 | $4.88 | $4.88 | 30,000 | — | — |
| 1994-08-12 | $5.00 | $5.00 | 46,600 | — | — |
| 1994-08-11 | $4.75 | $4.75 | 64,300 | — | — |
| 1994-08-10 | $4.88 | $4.88 | 53,800 | — | — |
| 1994-08-09 | $4.94 | $4.94 | 45,600 | — | — |
| 1994-08-08 | $5.06 | $5.06 | 42,600 | — | — |
| 1994-08-05 | $5.06 | $5.06 | 67,000 | — | — |
| 1994-08-04 | $5.06 | $5.06 | 62,500 | — | — |
| 1994-08-03 | $5.00 | $5.00 | 37,800 | — | — |
| 1994-08-02 | $5.06 | $5.06 | 96,500 | — | — |
| 1994-08-01 | $5.00 | $5.00 | 68,700 | — | — |
| 1994-07-29 | $5.13 | $5.13 | 58,800 | — | — |
| 1994-07-28 | $5.00 | $5.00 | 85,900 | — | — |
| 1994-07-27 | $5.13 | $5.13 | 80,400 | — | — |
| 1994-07-26 | $4.88 | $4.88 | 235,800 | — | — |
| 1994-07-25 | $4.50 | $4.50 | 20,900 | — | — |
| 1994-07-22 | $4.50 | $4.50 | 16,400 | — | — |
| 1994-07-21 | $4.50 | $4.50 | 15,600 | — | — |
| 1994-07-20 | $4.56 | $4.56 | 17,300 | — | — |
| 1994-07-19 | $4.63 | $4.63 | 56,800 | — | — |
| 1994-07-18 | $4.50 | $4.50 | 36,600 | — | — |
| 1994-07-15 | $4.50 | $4.50 | 19,700 | — | — |
| 1994-07-14 | $4.50 | $4.50 | 14,300 | — | — |
| 1994-07-13 | $4.38 | $4.38 | 21,100 | — | — |
| 1994-07-12 | $4.25 | $4.25 | 19,900 | — | — |
| 1994-07-11 | $4.31 | $4.31 | 18,000 | — | — |
| 1994-07-08 | $4.25 | $4.25 | 13,700 | — | — |
| 1994-07-07 | $4.63 | $4.63 | 14,500 | — | — |
| 1994-07-06 | $4.38 | $4.38 | 41,500 | — | — |
| 1994-07-05 | $4.50 | $4.50 | 7,600 | — | — |
| 1994-07-01 | $4.63 | $4.63 | 12,500 | — | — |
| 1994-06-30 | $4.75 | $4.75 | 14,000 | — | — |
| 1994-06-29 | $4.69 | $4.69 | 6,300 | — | — |
| 1994-06-28 | $4.63 | $4.63 | 10,900 | — | — |
| 1994-06-27 | $4.63 | $4.63 | 13,700 | — | — |
| 1994-06-24 | $4.63 | $4.63 | 56,000 | — | — |
| 1994-06-23 | $4.75 | $4.75 | 21,300 | — | — |
| 1994-06-22 | $4.75 | $4.75 | 19,800 | — | — |
| 1994-06-21 | $4.75 | $4.75 | 7,800 | — | — |
| 1994-06-20 | $4.75 | $4.75 | 12,600 | — | — |
| 1994-06-17 | $4.88 | $4.88 | 48,700 | — | — |
| 1994-06-16 | $5.00 | $5.00 | 6,600 | — | — |
| 1994-06-15 | $5.00 | $5.00 | 24,400 | — | — |
| 1994-06-14 | $5.13 | $5.13 | 22,800 | — | — |
| 1994-06-13 | $4.75 | $4.75 | 6,900 | — | — |
| 1994-06-10 | $4.88 | $4.88 | 17,000 | — | — |
| 1994-06-09 | $4.88 | $4.88 | 39,400 | — | — |
| 1994-06-08 | $4.75 | $4.75 | 22,000 | — | — |
| 1994-06-07 | $4.88 | $4.88 | 50,200 | — | — |
| 1994-06-06 | $4.75 | $4.75 | 15,100 | — | — |
| 1994-06-03 | $4.75 | $4.75 | 4,900 | — | — |
| 1994-06-02 | $4.75 | $4.75 | 13,300 | — | — |
| 1994-06-01 | $4.88 | $4.88 | 52,400 | — | — |
| 1994-05-31 | $4.75 | $4.75 | 15,400 | — | — |
| 1994-05-27 | $4.88 | $4.88 | 43,500 | — | — |
| 1994-05-26 | $5.13 | $5.13 | 16,900 | — | — |
| 1994-05-25 | $4.88 | $4.88 | 60,600 | — | — |
| 1994-05-24 | $4.88 | $4.88 | 24,700 | — | — |
| 1994-05-23 | $4.88 | $4.88 | 20,500 | — | — |
| 1994-05-20 | $5.00 | $5.00 | 11,100 | — | — |
| 1994-05-19 | $4.75 | $4.75 | 10,300 | — | — |
| 1994-05-18 | $4.63 | $4.63 | 19,400 | — | — |
| 1994-05-17 | $5.13 | $5.13 | 8,700 | — | — |
| 1994-05-16 | $5.13 | $5.13 | 21,400 | — | — |
| 1994-05-13 | $5.00 | $5.00 | 23,000 | — | — |
| 1994-05-12 | $5.00 | $5.00 | 2,300 | — | — |
| 1994-05-11 | $4.75 | $4.75 | 26,800 | — | — |
| 1994-05-10 | $4.88 | $4.88 | 21,400 | — | — |
| 1994-05-09 | $4.88 | $4.88 | 51,600 | — | — |
| 1994-05-06 | $4.63 | $4.63 | 37,100 | — | — |
| 1994-05-05 | $4.88 | $4.88 | 67,500 | — | — |
| 1994-05-04 | $4.75 | $4.75 | 2,100 | — | — |
| 1994-05-03 | $5.00 | $5.00 | 19,700 | — | — |
| 1994-05-02 | $4.88 | $4.88 | 8,100 | — | — |
| 1994-04-29 | $4.88 | $4.88 | 79,900 | — | — |
| 1994-04-28 | $5.25 | $5.25 | 55,200 | — | — |
| 1994-04-26 | $5.00 | $5.00 | 98,500 | — | — |
| 1994-04-25 | $4.50 | $4.50 | 12,300 | — | — |
| 1994-04-22 | $4.50 | $4.50 | 24,600 | — | — |
| 1994-04-21 | $4.50 | $4.50 | 52,100 | — | — |
| 1994-04-20 | $4.13 | $4.13 | 24,300 | — | — |
| 1994-04-19 | $4.63 | $4.63 | 23,700 | — | — |
| 1994-04-18 | $4.38 | $4.38 | 41,000 | — | — |
| 1994-04-15 | $4.50 | $4.50 | 23,700 | — | — |
| 1994-04-14 | $4.63 | $4.63 | 43,200 | — | — |
| 1994-04-13 | $4.38 | $4.38 | 37,700 | — | — |
| 1994-04-12 | $4.75 | $4.75 | 35,900 | — | — |
| 1994-04-11 | $4.88 | $4.88 | 53,600 | — | — |
| 1994-04-08 | $5.13 | $5.13 | 57,000 | — | — |
| 1994-04-07 | $4.75 | $4.75 | 24,900 | — | — |
| 1994-04-06 | $4.63 | $4.63 | 21,800 | — | — |
| 1994-04-05 | $4.63 | $4.63 | 26,700 | — | — |
| 1994-04-04 | $4.75 | $4.75 | 51,400 | — | — |
| 1994-03-31 | $4.88 | $4.88 | 103,500 | — | — |
| 1994-03-30 | $5.00 | $5.00 | 118,800 | — | — |
| 1994-03-29 | $5.25 | $5.25 | 16,900 | — | — |
| 1994-03-28 | $5.25 | $5.25 | 37,100 | — | — |
| 1994-03-25 | $5.75 | $5.75 | 21,300 | — | — |
| 1994-03-24 | $5.88 | $5.88 | 18,100 | — | — |
| 1994-03-23 | $5.75 | $5.75 | 33,600 | — | — |
| 1994-03-22 | $5.88 | $5.88 | 160,900 | — | — |
| 1994-03-21 | $6.13 | $6.13 | 136,000 | — | — |
| 1994-03-18 | $6.13 | $6.13 | 267,500 | — | — |
| 1994-03-17 | $5.88 | $5.88 | 99,200 | — | — |
| 1994-03-16 | $5.88 | $5.88 | 14,500 | — | — |
| 1994-03-15 | $5.75 | $5.75 | 3,900 | — | — |
| 1994-03-14 | $5.50 | $5.50 | 78,300 | — | — |
| 1994-03-11 | $5.50 | $5.50 | 29,100 | — | — |
| 1994-03-10 | $5.63 | $5.63 | 29,800 | — | — |
| 1994-03-09 | $5.69 | $5.69 | 33,700 | — | — |
| 1994-03-08 | $5.63 | $5.63 | 29,500 | — | — |
| 1994-03-07 | $5.75 | $5.75 | 31,000 | — | — |
| 1994-03-04 | $5.50 | $5.50 | 17,800 | — | — |
| 1994-03-03 | $5.25 | $5.25 | 4,200 | — | — |
| 1994-03-02 | $5.50 | $5.50 | 39,900 | — | — |
| 1994-03-01 | $5.63 | $5.63 | 22,700 | — | — |
| 1994-02-28 | $5.50 | $5.50 | 9,500 | — | — |
| 1994-02-25 | $5.63 | $5.63 | 13,700 | — | — |
| 1994-02-24 | $5.75 | $5.75 | 50,500 | — | — |
| 1994-02-23 | $5.75 | $5.75 | 10,800 | — | — |
| 1994-02-22 | $5.88 | $5.88 | 22,100 | — | — |
| 1994-02-18 | $5.88 | $5.88 | 9,700 | — | — |
| 1994-02-17 | $5.75 | $5.75 | 181,500 | — | — |
| 1994-02-16 | $6.13 | $6.13 | 12,100 | — | — |
| 1994-02-15 | $6.13 | $6.13 | 32,800 | — | — |
| 1994-02-14 | $6.00 | $6.00 | 66,700 | — | — |
| 1994-02-11 | $6.00 | $6.00 | 102,700 | — | — |
| 1994-02-10 | $5.88 | $5.88 | 40,900 | — | — |
| 1994-02-09 | $5.75 | $5.75 | 13,600 | — | — |
| 1994-02-08 | $5.63 | $5.63 | 22,800 | — | — |
| 1994-02-07 | $5.75 | $5.75 | 75,500 | — | — |
| 1994-02-04 | $5.75 | $5.75 | 246,100 | — | — |
| 1994-02-03 | $5.88 | $5.88 | 86,200 | — | — |
| 1994-02-02 | $5.75 | $5.75 | 9,500 | — | — |
| 1994-02-01 | $6.00 | $6.00 | 29,700 | — | — |
| 1994-01-31 | $5.88 | $5.88 | 44,700 | — | — |
| 1994-01-28 | $5.63 | $5.63 | 24,900 | — | — |
| 1994-01-27 | $5.63 | $5.63 | 38,800 | — | — |
| 1994-01-26 | $5.75 | $5.75 | 50,000 | — | — |
| 1994-01-25 | $5.63 | $5.63 | 23,200 | — | — |
| 1994-01-24 | $5.88 | $5.88 | 18,800 | — | — |
| 1994-01-21 | $5.88 | $5.88 | 45,000 | — | — |
| 1994-01-20 | $5.88 | $5.88 | 91,200 | — | — |
| 1994-01-19 | $5.75 | $5.75 | 37,400 | — | — |
| 1994-01-18 | $5.63 | $5.63 | 23,500 | — | — |
| 1994-01-17 | $5.63 | $5.63 | 5,600 | — | — |
| 1994-01-14 | $5.63 | $5.63 | 17,300 | — | — |
| 1994-01-13 | $5.63 | $5.63 | 42,500 | — | — |
| 1994-01-12 | $5.75 | $5.75 | 18,100 | — | — |
| 1994-01-11 | $5.63 | $5.63 | 71,400 | — | — |
| 1994-01-10 | $5.88 | $5.88 | 32,400 | — | — |
| 1994-01-07 | $5.88 | $5.88 | 46,500 | — | — |
| 1994-01-06 | $5.75 | $5.75 | 35,300 | — | — |
| 1994-01-05 | $5.63 | $5.63 | 49,500 | — | — |
| 1994-01-04 | $5.25 | $5.25 | 29,800 | — | — |
| 1994-01-03 | $5.00 | $5.00 | 21,200 | — | — |