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
- 1992-06-01 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 | $9.38 | $9.38 | 1,636,000 | — | — |
| 1994-12-29 | $10.00 | $10.00 | 1,241,600 | — | — |
| 1994-12-28 | $9.44 | $9.44 | 886,800 | — | — |
| 1994-12-27 | $9.31 | $9.31 | 713,600 | — | — |
| 1994-12-23 | $9.00 | $9.00 | 420,400 | — | — |
| 1994-12-22 | $8.78 | $8.78 | 378,400 | — | — |
| 1994-12-21 | $8.56 | $8.56 | 224,000 | — | — |
| 1994-12-20 | $8.56 | $8.56 | 853,600 | — | — |
| 1994-12-19 | $8.13 | $8.13 | 574,800 | — | — |
| 1994-12-16 | $8.25 | $8.25 | 219,600 | — | — |
| 1994-12-15 | $8.63 | $8.63 | 707,600 | — | — |
| 1994-12-14 | $8.63 | $8.63 | 824,800 | — | — |
| 1994-12-13 | $8.69 | $8.69 | 859,600 | — | — |
| 1994-12-12 | $8.56 | $8.56 | 225,600 | — | — |
| 1994-12-09 | $8.50 | $8.50 | 312,000 | — | — |
| 1994-12-08 | $8.25 | $8.25 | 662,000 | — | — |
| 1994-12-07 | $8.31 | $8.31 | 1,637,600 | — | — |
| 1994-12-06 | $8.13 | $8.13 | 661,200 | — | — |
| 1994-12-05 | $7.81 | $7.81 | 474,800 | — | — |
| 1994-12-02 | $7.75 | $7.75 | 235,200 | — | — |
| 1994-12-01 | $7.75 | $7.75 | 1,117,600 | — | — |
| 1994-11-30 | $7.75 | $7.75 | 264,800 | — | — |
| 1994-11-29 | $8.13 | $8.13 | 705,200 | — | — |
| 1994-11-28 | $8.19 | $8.19 | 824,400 | — | — |
| 1994-11-25 | $7.81 | $7.81 | 405,200 | — | — |
| 1994-11-23 | $7.75 | $7.75 | 1,532,800 | — | — |
| 1994-11-22 | $7.31 | $7.31 | 555,600 | — | — |
| 1994-11-21 | $7.69 | $7.69 | 494,800 | — | — |
| 1994-11-18 | $7.63 | $7.62 | 699,600 | — | — |
| 1994-11-17 | $7.72 | $7.72 | 1,845,600 | — | — |
| 1994-11-16 | $7.55 | $7.55 | 1,813,600 | — | — |
| 1994-11-15 | $7.19 | $7.19 | 945,200 | — | — |
| 1994-11-14 | $7.00 | $7.00 | 217,600 | — | — |
| 1994-11-11 | $6.91 | $6.91 | 133,200 | — | — |
| 1994-11-10 | $6.88 | $6.87 | 184,000 | — | — |
| 1994-11-09 | $7.00 | $7.00 | 312,800 | — | — |
| 1994-11-08 | $6.94 | $6.94 | 378,400 | — | — |
| 1994-11-07 | $6.97 | $6.97 | 1,004,800 | — | — |
| 1994-11-04 | $6.94 | $6.94 | 328,000 | — | — |
| 1994-11-03 | $7.00 | $7.00 | 1,080,000 | — | — |
| 1994-11-02 | $6.69 | $6.69 | 532,000 | — | — |
| 1994-11-01 | $6.66 | $6.66 | 696,000 | — | — |
| 1994-10-31 | $6.97 | $6.97 | 176,400 | — | — |
| 1994-10-28 | $6.84 | $6.84 | 1,258,800 | — | — |
| 1994-10-27 | $6.69 | $6.69 | 927,200 | — | — |
| 1994-10-26 | $6.31 | $6.31 | 775,600 | — | — |
| 1994-10-25 | $6.31 | $6.31 | 312,000 | — | — |
| 1994-10-24 | $6.47 | $6.47 | 694,800 | — | — |
| 1994-10-21 | $6.56 | $6.56 | 91,600 | — | — |
| 1994-10-20 | $6.50 | $6.50 | 102,400 | — | — |
| 1994-10-19 | $6.69 | $6.69 | 26,400 | — | — |
| 1994-10-18 | $6.66 | $6.66 | 156,400 | — | — |
| 1994-10-17 | $6.56 | $6.56 | 166,000 | — | — |
| 1994-10-14 | $6.38 | $6.38 | 340,400 | — | — |
| 1994-10-13 | $6.50 | $6.50 | 242,800 | — | — |
| 1994-10-12 | $6.75 | $6.75 | 126,000 | — | — |
| 1994-10-11 | $6.84 | $6.84 | 631,600 | — | — |
| 1994-10-10 | $6.88 | $6.87 | 293,600 | — | — |
| 1994-10-07 | $6.81 | $6.81 | 449,200 | — | — |
| 1994-10-06 | $6.69 | $6.69 | 522,400 | — | — |
| 1994-10-05 | $6.56 | $6.56 | 898,400 | — | — |
| 1994-10-04 | $6.31 | $6.31 | 434,400 | — | — |
| 1994-10-03 | $6.63 | $6.62 | 69,200 | — | — |
| 1994-09-30 | $6.63 | $6.62 | 575,200 | — | — |
| 1994-09-29 | $6.59 | $6.59 | 231,200 | — | — |
| 1994-09-28 | $6.50 | $6.50 | 140,000 | — | — |
| 1994-09-27 | $6.44 | $6.44 | 507,600 | — | — |
| 1994-09-26 | $6.44 | $6.44 | 390,800 | — | — |
| 1994-09-23 | $6.47 | $6.47 | 249,200 | — | — |
| 1994-09-22 | $6.47 | $6.47 | 211,200 | — | — |
| 1994-09-21 | $6.44 | $6.44 | 336,400 | — | — |
| 1994-09-20 | $6.44 | $6.44 | 231,200 | — | — |
| 1994-09-19 | $6.44 | $6.44 | 290,400 | — | — |
| 1994-09-16 | $6.50 | $6.50 | 287,200 | — | — |
| 1994-09-15 | $6.44 | $6.44 | 262,400 | — | — |
| 1994-09-14 | $6.19 | $6.19 | 307,600 | — | — |
| 1994-09-13 | $6.25 | $6.25 | 1,208,400 | — | — |
| 1994-09-12 | $6.13 | $6.12 | 590,800 | — | — |
| 1994-09-09 | $6.00 | $6.00 | 279,600 | — | — |
| 1994-09-08 | $6.00 | $6.00 | 2,141,600 | — | — |
| 1994-09-07 | $5.69 | $5.69 | 745,200 | — | — |
| 1994-09-06 | $5.56 | $5.56 | 12,000 | — | — |
| 1994-09-02 | $5.50 | $5.50 | 210,400 | — | — |
| 1994-09-01 | $5.50 | $5.50 | 49,200 | — | — |
| 1994-08-31 | $5.63 | $5.63 | 390,400 | — | — |
| 1994-08-30 | $5.66 | $5.66 | 847,200 | — | — |
| 1994-08-29 | $5.81 | $5.81 | 407,200 | — | — |
| 1994-08-26 | $5.97 | $5.97 | 1,390,400 | — | — |
| 1994-08-25 | $5.69 | $5.69 | 1,642,800 | — | — |
| 1994-08-24 | $5.38 | $5.37 | 644,400 | — | — |
| 1994-08-23 | $5.38 | $5.37 | 474,400 | — | — |
| 1994-08-22 | $5.22 | $5.22 | 109,200 | — | — |
| 1994-08-19 | $5.25 | $5.25 | 1,354,400 | — | — |
| 1994-08-18 | $5.25 | $5.25 | 712,800 | — | — |
| 1994-08-17 | $5.38 | $5.37 | 1,292,400 | — | — |
| 1994-08-16 | $5.13 | $5.13 | 254,800 | — | — |
| 1994-08-15 | $4.97 | $4.97 | 413,600 | — | — |
| 1994-08-12 | $4.94 | $4.94 | 118,800 | — | — |
| 1994-08-11 | $4.88 | $4.88 | 245,600 | — | — |
| 1994-08-10 | $4.88 | $4.88 | 135,600 | — | — |
| 1994-08-09 | $5.03 | $5.03 | 166,400 | — | — |
| 1994-08-08 | $5.19 | $5.19 | 260,800 | — | — |
| 1994-08-05 | $5.06 | $5.06 | 434,000 | — | — |
| 1994-08-04 | $5.19 | $5.19 | 815,200 | — | — |
| 1994-08-03 | $4.97 | $4.97 | 288,000 | — | — |
| 1994-08-02 | $4.94 | $4.94 | 346,800 | — | — |
| 1994-08-01 | $4.69 | $4.69 | 186,800 | — | — |
| 1994-07-29 | $4.56 | $4.56 | 975,600 | — | — |
| 1994-07-28 | $4.38 | $4.37 | 3,748,000 | — | — |
| 1994-07-27 | $4.56 | $4.56 | 919,600 | — | — |
| 1994-07-26 | $5.00 | $5.00 | 168,000 | — | — |
| 1994-07-25 | $5.00 | $5.00 | 192,800 | — | — |
| 1994-07-22 | $4.81 | $4.81 | 214,000 | — | — |
| 1994-07-21 | $4.81 | $4.81 | 1,249,600 | — | — |
| 1994-07-20 | $5.25 | $5.25 | 2,579,600 | — | — |
| 1994-07-19 | $4.66 | $4.66 | 654,400 | — | — |
| 1994-07-18 | $4.94 | $4.94 | 313,600 | — | — |
| 1994-07-15 | $5.06 | $5.06 | 115,200 | — | — |
| 1994-07-14 | $5.19 | $5.19 | 312,400 | — | — |
| 1994-07-13 | $5.00 | $5.00 | 130,400 | — | — |
| 1994-07-12 | $5.06 | $5.06 | 275,600 | — | — |
| 1994-07-11 | $5.00 | $5.00 | 67,600 | — | — |
| 1994-07-08 | $5.06 | $5.06 | 546,400 | — | — |
| 1994-07-07 | $5.06 | $5.06 | 136,800 | — | — |
| 1994-07-06 | $5.00 | $5.00 | 522,000 | — | — |
| 1994-07-05 | $4.88 | $4.88 | 78,800 | — | — |
| 1994-07-01 | $4.88 | $4.88 | 190,400 | — | — |
| 1994-06-30 | $4.84 | $4.84 | 362,400 | — | — |
| 1994-06-29 | $5.00 | $5.00 | 429,600 | — | — |
| 1994-06-28 | $4.69 | $4.69 | 1,000,400 | — | — |
| 1994-06-27 | $4.75 | $4.75 | 3,031,600 | — | — |
| 1994-06-24 | $5.19 | $5.19 | 111,200 | — | — |
| 1994-06-23 | $5.19 | $5.19 | 707,200 | — | — |
| 1994-06-22 | $5.19 | $5.19 | 430,400 | — | — |
| 1994-06-21 | $5.16 | $5.16 | 442,000 | — | — |
| 1994-06-20 | $5.13 | $5.13 | 150,400 | — | — |
| 1994-06-17 | $5.17 | $5.17 | 123,600 | — | — |
| 1994-06-16 | $5.19 | $5.19 | 300,800 | — | — |
| 1994-06-15 | $5.25 | $5.25 | 343,600 | — | — |
| 1994-06-14 | $5.19 | $5.19 | 952,400 | — | — |
| 1994-06-13 | $5.25 | $5.25 | 585,600 | — | — |
| 1994-06-10 | $5.38 | $5.37 | 854,000 | — | — |
| 1994-06-09 | $5.53 | $5.53 | 962,000 | — | — |
| 1994-06-08 | $5.25 | $5.25 | 1,360,800 | — | — |
| 1994-06-07 | $4.81 | $4.81 | 814,400 | — | — |
| 1994-06-06 | $4.81 | $4.81 | 1,863,200 | — | — |
| 1994-06-03 | $5.31 | $5.31 | 831,200 | — | — |
| 1994-06-02 | $5.50 | $5.50 | 361,600 | — | — |
| 1994-06-01 | $5.38 | $5.37 | 863,200 | — | — |
| 1994-05-31 | $5.13 | $5.13 | 626,800 | — | — |
| 1994-05-27 | $5.06 | $5.06 | 1,050,000 | — | — |
| 1994-05-26 | $4.63 | $4.63 | 1,136,000 | — | — |
| 1994-05-25 | $4.75 | $4.75 | 3,845,600 | — | — |
| 1994-05-24 | $5.13 | $5.13 | 1,007,200 | — | — |
| 1994-05-23 | $5.06 | $5.06 | 688,400 | — | — |
| 1994-05-20 | $5.66 | $5.66 | 154,400 | — | — |
| 1994-05-19 | $5.56 | $5.56 | 348,800 | — | — |
| 1994-05-18 | $5.63 | $5.63 | 826,400 | — | — |
| 1994-05-17 | $5.25 | $5.25 | 638,400 | — | — |
| 1994-05-16 | $5.19 | $5.19 | 284,000 | — | — |
| 1994-05-13 | $5.13 | $5.13 | 453,600 | — | — |
| 1994-05-12 | $5.38 | $5.37 | 857,600 | — | — |
| 1994-05-11 | $5.31 | $5.31 | 1,026,800 | — | — |
| 1994-05-10 | $5.75 | $5.75 | 654,000 | — | — |
| 1994-05-09 | $6.00 | $6.00 | 635,600 | — | — |
| 1994-05-06 | $6.06 | $6.06 | 467,200 | — | — |
| 1994-05-05 | $6.25 | $6.25 | 337,200 | — | — |
| 1994-05-04 | $6.41 | $6.41 | 206,000 | — | — |
| 1994-05-03 | $6.50 | $6.50 | 663,600 | — | — |
| 1994-05-02 | $6.66 | $6.66 | 512,800 | — | — |
| 1994-04-29 | $7.00 | $7.00 | 769,200 | — | — |
| 1994-04-28 | $6.69 | $6.69 | 1,380,000 | — | — |
| 1994-04-26 | $5.94 | $5.94 | 313,600 | — | — |
| 1994-04-25 | $5.94 | $5.94 | 379,200 | — | — |
| 1994-04-22 | $5.81 | $5.81 | 321,600 | — | — |
| 1994-04-21 | $5.56 | $5.56 | 791,200 | — | — |
| 1994-04-20 | $5.06 | $5.06 | 1,045,600 | — | — |
| 1994-04-19 | $5.34 | $5.34 | 588,400 | — | — |
| 1994-04-18 | $5.78 | $5.78 | 289,200 | — | — |
| 1994-04-15 | $6.00 | $6.00 | 344,400 | — | — |
| 1994-04-14 | $6.19 | $6.19 | 573,600 | — | — |
| 1994-04-13 | $6.25 | $6.25 | 518,800 | — | — |
| 1994-04-12 | $6.25 | $6.25 | 256,400 | — | — |
| 1994-04-11 | $6.16 | $6.16 | 438,400 | — | — |
| 1994-04-08 | $6.19 | $6.19 | 779,600 | — | — |
| 1994-04-07 | $6.13 | $6.12 | 153,200 | — | — |
| 1994-04-06 | $6.19 | $6.19 | 984,800 | — | — |
| 1994-04-05 | $6.09 | $6.09 | 474,000 | — | — |
| 1994-04-04 | $5.88 | $5.87 | 945,200 | — | — |
| 1994-03-31 | $5.88 | $5.87 | 1,374,800 | — | — |
| 1994-03-30 | $5.63 | $5.63 | 1,213,200 | — | — |
| 1994-03-29 | $5.94 | $5.94 | 810,800 | — | — |
| 1994-03-28 | $6.13 | $6.12 | 346,000 | — | — |
| 1994-03-25 | $6.44 | $6.44 | 160,400 | — | — |
| 1994-03-24 | $6.50 | $6.50 | 261,600 | — | — |
| 1994-03-23 | $6.56 | $6.56 | 516,000 | — | — |
| 1994-03-22 | $6.41 | $6.41 | 639,200 | — | — |
| 1994-03-21 | $6.50 | $6.50 | 314,400 | — | — |
| 1994-03-18 | $6.59 | $6.59 | 544,800 | — | — |
| 1994-03-17 | $6.56 | $6.56 | 689,200 | — | — |
| 1994-03-16 | $6.25 | $6.25 | 1,046,400 | — | — |
| 1994-03-15 | $6.06 | $6.06 | 142,400 | — | — |
| 1994-03-14 | $6.06 | $6.06 | 76,000 | — | — |
| 1994-03-11 | $6.25 | $6.25 | 323,200 | — | — |
| 1994-03-10 | $6.25 | $6.25 | 241,200 | — | — |
| 1994-03-09 | $6.44 | $6.44 | 823,600 | — | — |
| 1994-03-08 | $6.50 | $6.50 | 782,400 | — | — |
| 1994-03-07 | $6.56 | $6.56 | 1,188,400 | — | — |
| 1994-03-04 | $6.56 | $6.56 | 979,600 | — | — |
| 1994-03-03 | $6.28 | $6.28 | 1,308,400 | — | — |
| 1994-03-02 | $6.13 | $6.12 | 824,400 | — | — |
| 1994-03-01 | $6.31 | $6.31 | 1,563,600 | — | — |
| 1994-02-28 | $6.94 | $6.94 | 1,060,400 | — | — |
| 1994-02-25 | $6.94 | $6.94 | 1,607,200 | — | — |
| 1994-02-24 | $6.56 | $6.56 | 1,208,400 | — | — |
| 1994-02-23 | $6.44 | $6.44 | 1,527,600 | — | — |
| 1994-02-22 | $6.22 | $6.22 | 489,200 | — | — |
| 1994-02-18 | $6.28 | $6.28 | 668,000 | — | — |
| 1994-02-17 | $6.38 | $6.38 | 1,047,600 | — | — |
| 1994-02-16 | $6.25 | $6.25 | 534,000 | — | — |
| 1994-02-15 | $6.13 | $6.12 | 1,272,000 | — | — |
| 1994-02-14 | $6.25 | $6.25 | 638,000 | — | — |
| 1994-02-11 | $5.88 | $5.87 | 552,400 | — | — |
| 1994-02-10 | $5.97 | $5.97 | 108,800 | — | — |
| 1994-02-09 | $6.00 | $6.00 | 665,600 | — | — |
| 1994-02-08 | $5.94 | $5.94 | 467,200 | — | — |
| 1994-02-07 | $5.81 | $5.81 | 580,000 | — | — |
| 1994-02-04 | $5.81 | $5.81 | 1,242,800 | — | — |
| 1994-02-03 | $6.00 | $6.00 | 1,668,400 | — | — |
| 1994-02-02 | $6.00 | $6.00 | 1,446,800 | — | — |
| 1994-02-01 | $5.81 | $5.81 | 1,244,400 | — | — |
| 1994-01-31 | $5.94 | $5.94 | 1,047,600 | — | — |
| 1994-01-28 | $5.56 | $5.56 | 1,793,200 | — | — |
| 1994-01-27 | $5.31 | $5.31 | 2,021,200 | — | — |
| 1994-01-26 | $5.00 | $5.00 | 210,400 | — | — |
| 1994-01-25 | $4.91 | $4.91 | 430,000 | — | — |
| 1994-01-24 | $4.88 | $4.88 | 96,800 | — | — |
| 1994-01-21 | $4.94 | $4.94 | 592,800 | — | — |
| 1994-01-20 | $5.00 | $5.00 | 304,000 | — | — |
| 1994-01-19 | $5.03 | $5.03 | 744,400 | — | — |
| 1994-01-18 | $4.91 | $4.91 | 626,000 | — | — |
| 1994-01-17 | $4.81 | $4.81 | 97,600 | — | — |
| 1994-01-14 | $4.75 | $4.75 | 307,200 | — | — |
| 1994-01-13 | $4.81 | $4.81 | 111,200 | — | — |
| 1994-01-12 | $4.81 | $4.81 | 197,600 | — | — |
| 1994-01-11 | $4.81 | $4.81 | 219,600 | — | — |
| 1994-01-10 | $4.69 | $4.69 | 368,400 | — | — |
| 1994-01-07 | $4.75 | $4.75 | 926,000 | — | — |
| 1994-01-06 | $4.78 | $4.78 | 322,000 | — | — |
| 1994-01-05 | $4.91 | $4.91 | 716,400 | — | — |
| 1994-01-04 | $4.94 | $4.94 | 898,400 | — | — |
| 1994-01-03 | $4.81 | $4.81 | 718,000 | — | — |