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
- 1980-03-17 to 2026-08-27
- 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 |
|---|---|---|---|
| 1994-12-30 | $8.10 | $8.21 | 10,500 |
| 1994-12-29 | $8.10 | $8.21 | 21,000 |
| 1994-12-28 | $8.03 | $8.14 | 27,750 |
| 1994-12-27 | $7.93 | $8.04 | 0 |
| 1994-12-23 | $7.93 | $8.04 | 750 |
| 1994-12-22 | $8.02 | $8.12 | 7,500 |
| 1994-12-21 | $7.93 | $8.04 | 3,000 |
| 1994-12-20 | $7.83 | $7.94 | 84,000 |
| 1994-12-19 | $7.68 | $7.79 | 0 |
| 1994-12-16 | $7.68 | $7.79 | 280,500 |
| 1994-12-15 | $7.73 | $7.84 | 19,500 |
| 1994-12-14 | $7.55 | $7.65 | 0 |
| 1994-12-13 | $7.55 | $7.65 | 82,500 |
| 1994-12-12 | $7.58 | $7.68 | 20,250 |
| 1994-12-09 | $7.58 | $7.68 | 65,250 |
| 1994-12-08 | $7.78 | $7.89 | 48,000 |
| 1994-12-07 | $7.83 | $7.94 | 22,500 |
| 1994-12-06 | $7.77 | $7.87 | 750 |
| 1994-12-05 | $7.80 | $7.90 | 1,500 |
| 1994-12-02 | $7.78 | $7.89 | 42,750 |
| 1994-12-01 | $7.73 | $7.84 | 7,500 |
| 1994-11-30 | $7.62 | $7.72 | 9,750 |
| 1994-11-29 | $7.72 | $7.82 | 237,000 |
| 1994-11-28 | $7.43 | $7.53 | 8,250 |
| 1994-11-25 | $7.40 | $7.50 | 0 |
| 1994-11-23 | $7.40 | $7.50 | 9,750 |
| 1994-11-22 | $7.50 | $7.60 | 32,250 |
| 1994-11-21 | $7.78 | $7.89 | 47,250 |
| 1994-11-18 | $7.68 | $7.79 | 41,250 |
| 1994-11-17 | $7.72 | $7.82 | 21,750 |
| 1994-11-16 | $7.63 | $7.74 | 25,500 |
| 1994-11-15 | $7.70 | $7.80 | 42,750 |
| 1994-11-14 | $7.60 | $7.70 | 34,500 |
| 1994-11-11 | $7.60 | $7.70 | 11,250 |
| 1994-11-10 | $7.52 | $7.62 | 9,750 |
| 1994-11-09 | $7.40 | $7.50 | 58,500 |
| 1994-11-08 | $7.77 | $7.87 | 3,000 |
| 1994-11-07 | $7.75 | $7.85 | 0 |
| 1994-11-04 | $7.75 | $7.85 | 77,250 |
| 1994-11-03 | $7.97 | $8.07 | 2,250 |
| 1994-11-02 | $7.90 | $8.01 | 53,250 |
| 1994-11-01 | $7.85 | $7.95 | 0 |
| 1994-10-31 | $7.85 | $7.95 | 0 |
| 1994-10-28 | $7.85 | $7.95 | 0 |
| 1994-10-27 | $7.85 | $7.95 | 750 |
| 1994-10-26 | $7.73 | $7.84 | 750 |
| 1994-10-25 | $7.77 | $7.87 | 93,000 |
| 1994-10-24 | $7.68 | $7.79 | 2,250 |
| 1994-10-21 | $7.72 | $7.82 | 9,750 |
| 1994-10-20 | $7.73 | $7.84 | 77,250 |
| 1994-10-19 | $7.73 | $7.84 | 0 |
| 1994-10-18 | $7.73 | $7.84 | 9,000 |
| 1994-10-17 | $7.70 | $7.80 | 0 |
| 1994-10-14 | $7.70 | $7.80 | 127,500 |
| 1994-10-13 | $7.67 | $7.77 | 34,500 |
| 1994-10-12 | $7.65 | $7.75 | 30,750 |
| 1994-10-11 | $7.65 | $7.75 | 60,750 |
| 1994-10-10 | $7.60 | $7.70 | 69,750 |
| 1994-10-07 | $7.62 | $7.72 | 20,250 |
| 1994-10-06 | $7.68 | $7.79 | 92,250 |
| 1994-10-05 | $7.77 | $7.87 | 750 |
| 1994-10-04 | $7.72 | $7.82 | 250,500 |
| 1994-10-03 | $7.85 | $7.95 | 7,500 |
| 1994-09-30 | $8.07 | $8.17 | 0 |
| 1994-09-29 | $8.07 | $8.17 | 7,500 |
| 1994-09-28 | $7.88 | $7.99 | 2,250 |
| 1994-09-27 | $8.07 | $8.17 | 0 |
| 1994-09-26 | $8.07 | $8.17 | 750 |
| 1994-09-23 | $8.30 | $8.41 | 5,250 |
| 1994-09-22 | $8.30 | $8.41 | 213,750 |
| 1994-09-21 | $7.98 | $8.09 | 22,500 |
| 1994-09-20 | $7.77 | $7.87 | 2,250 |
| 1994-09-19 | $7.70 | $7.80 | 7,500 |
| 1994-09-16 | $7.73 | $7.84 | 128,250 |
| 1994-09-15 | $8.00 | $8.11 | 0 |
| 1994-09-14 | $8.00 | $8.11 | 23,250 |
| 1994-09-13 | $7.93 | $8.04 | 0 |
| 1994-09-12 | $7.93 | $8.04 | 64,500 |
| 1994-09-09 | $8.07 | $8.17 | 0 |
| 1994-09-08 | $8.07 | $8.17 | 18,750 |
| 1994-09-07 | $8.28 | $8.39 | 10,500 |
| 1994-09-06 | $8.33 | $8.44 | 9,000 |
| 1994-09-02 | $8.27 | $8.38 | 9,000 |
| 1994-09-01 | $8.33 | $8.44 | 12,000 |
| 1994-08-31 | $8.28 | $8.39 | 23,250 |
| 1994-08-30 | $8.27 | $8.38 | 15,750 |
| 1994-08-29 | $8.10 | $8.21 | 4,500 |
| 1994-08-26 | $8.20 | $8.31 | 0 |
| 1994-08-25 | $8.20 | $8.31 | 3,000 |
| 1994-08-24 | $8.48 | $8.60 | 750 |
| 1994-08-23 | $8.43 | $8.55 | 9,750 |
| 1994-08-22 | $8.30 | $8.41 | 750 |
| 1994-08-19 | $8.40 | $8.51 | 750 |
| 1994-08-18 | $8.33 | $8.44 | 15,750 |
| 1994-08-17 | $8.30 | $8.41 | 1,500 |
| 1994-08-16 | $8.30 | $8.41 | 37,500 |
| 1994-08-15 | $8.27 | $8.38 | 750 |
| 1994-08-12 | $8.17 | $8.28 | 30,750 |
| 1994-08-11 | $8.27 | $8.38 | 18,750 |
| 1994-08-10 | $8.33 | $8.44 | 3,750 |
| 1994-08-09 | $8.55 | $8.66 | 0 |
| 1994-08-08 | $8.55 | $8.66 | 0 |
| 1994-08-05 | $8.55 | $8.66 | 0 |
| 1994-08-04 | $8.55 | $8.66 | 3,000 |
| 1994-08-03 | $8.53 | $8.65 | 0 |
| 1994-08-02 | $8.53 | $8.65 | 29,250 |
| 1994-08-01 | $8.45 | $8.56 | 20,250 |
| 1994-07-29 | $8.58 | $8.70 | 750 |
| 1994-07-28 | $8.60 | $8.71 | 25,500 |
| 1994-07-27 | $8.53 | $8.65 | 1,500 |
| 1994-07-26 | $8.37 | $8.48 | 0 |
| 1994-07-25 | $8.37 | $8.48 | 1,500 |
| 1994-07-22 | $8.60 | $8.71 | 3,750 |
| 1994-07-21 | $8.75 | $8.87 | 48,750 |
| 1994-07-20 | $8.70 | $8.82 | 1,500 |
| 1994-07-19 | $8.67 | $8.78 | 2,250 |
| 1994-07-18 | $8.55 | $8.66 | 0 |
| 1994-07-15 | $8.55 | $8.66 | 0 |
| 1994-07-14 | $8.55 | $8.66 | 26,250 |
| 1994-07-13 | $8.50 | $8.61 | 4,500 |
| 1994-07-12 | $8.58 | $8.70 | 14,250 |
| 1994-07-11 | $8.60 | $8.71 | 3,750 |
| 1994-07-08 | $8.45 | $8.56 | 1,500 |
| 1994-07-07 | $8.40 | $8.51 | 11,250 |
| 1994-07-06 | $8.43 | $8.55 | 0 |
| 1994-07-05 | $8.43 | $8.55 | 11,250 |
| 1994-07-01 | $8.33 | $8.44 | 750 |
| 1994-06-30 | $8.35 | $8.46 | 0 |
| 1994-06-29 | $8.35 | $8.46 | 4,500 |
| 1994-06-28 | $8.30 | $8.41 | 129,000 |
| 1994-06-27 | $8.22 | $8.33 | 145,500 |
| 1994-06-24 | $8.40 | $8.51 | 11,250 |
| 1994-06-23 | $8.33 | $8.44 | 0 |
| 1994-06-22 | $8.33 | $8.44 | 0 |
| 1994-06-21 | $8.33 | $8.44 | 27,750 |
| 1994-06-20 | $8.63 | $8.75 | 0 |
| 1994-06-17 | $8.63 | $8.75 | 1,500 |
| 1994-06-16 | $8.72 | $8.83 | 0 |
| 1994-06-15 | $8.72 | $8.83 | 103,500 |
| 1994-06-14 | $8.77 | $8.88 | 21,000 |
| 1994-06-13 | $8.67 | $8.78 | 3,750 |
| 1994-06-10 | $8.55 | $8.66 | 22,500 |
| 1994-06-09 | $8.67 | $8.78 | 21,750 |
| 1994-06-08 | $8.67 | $8.78 | 5,250 |
| 1994-06-07 | $8.40 | $8.51 | 129,000 |
| 1994-06-06 | $8.27 | $8.38 | 19,500 |
| 1994-06-03 | $8.48 | $8.60 | 18,000 |
| 1994-06-02 | $8.53 | $8.65 | 122,250 |
| 1994-06-01 | $8.80 | $8.92 | 0 |
| 1994-05-31 | $8.80 | $8.92 | 3,750 |
| 1994-05-27 | $8.60 | $8.71 | 10,500 |
| 1994-05-26 | $8.55 | $8.66 | 7,500 |
| 1994-05-25 | $8.58 | $8.70 | 0 |
| 1994-05-24 | $8.58 | $8.70 | 1,500 |
| 1994-05-23 | $8.60 | $8.71 | 0 |
| 1994-05-20 | $8.60 | $8.71 | 0 |
| 1994-05-19 | $8.60 | $8.71 | 27,750 |
| 1994-05-18 | $8.62 | $8.73 | 1,500 |
| 1994-05-17 | $8.58 | $8.70 | 750 |
| 1994-05-16 | $8.58 | $8.70 | 8,250 |
| 1994-05-13 | $8.63 | $8.75 | 28,500 |
| 1994-05-12 | $8.50 | $8.61 | 0 |
| 1994-05-11 | $8.50 | $8.61 | 7,500 |
| 1994-05-10 | $8.30 | $8.41 | 13,500 |
| 1994-05-09 | $8.38 | $8.50 | 0 |
| 1994-05-06 | $8.38 | $8.50 | 154,500 |
| 1994-05-05 | $8.23 | $8.34 | 8,250 |
| 1994-05-04 | $8.40 | $8.51 | 13,500 |
| 1994-05-03 | $8.40 | $8.51 | 15,000 |
| 1994-05-02 | $8.33 | $8.44 | 90,000 |
| 1994-04-29 | $8.43 | $8.55 | 0 |
| 1994-04-28 | $8.43 | $8.55 | 0 |
| 1994-04-26 | $8.43 | $8.55 | 0 |
| 1994-04-25 | $8.43 | $8.55 | 4,500 |
| 1994-04-22 | $8.33 | $8.44 | 0 |
| 1994-04-21 | $8.33 | $8.44 | 750 |
| 1994-04-20 | $8.72 | $8.83 | 0 |
| 1994-04-19 | $8.72 | $8.83 | 0 |
| 1994-04-18 | $8.72 | $8.83 | 40,500 |
| 1994-04-15 | $8.57 | $8.68 | 453,750 |
| 1994-04-14 | $8.17 | $8.28 | 0 |
| 1994-04-13 | $8.17 | $8.28 | 0 |
| 1994-04-12 | $8.17 | $8.28 | 750 |
| 1994-04-11 | $7.93 | $8.04 | 0 |
| 1994-04-08 | $7.93 | $8.04 | 0 |
| 1994-04-07 | $7.93 | $8.04 | 2,250 |
| 1994-04-06 | $8.00 | $8.11 | 0 |
| 1994-04-05 | $8.00 | $8.11 | 15,000 |
| 1994-04-04 | $7.97 | $8.07 | 0 |
| 1994-03-31 | $7.97 | $8.07 | 2,250 |
| 1994-03-30 | $8.10 | $8.21 | 34,500 |
| 1994-03-29 | $8.08 | $8.19 | 3,000 |
| 1994-03-28 | $8.07 | $8.17 | 0 |
| 1994-03-25 | $8.07 | $8.17 | 236,250 |
| 1994-03-24 | $8.13 | $8.24 | 0 |
| 1994-03-23 | $8.13 | $8.23 | 17,250 |
| 1994-03-22 | $8.37 | $8.47 | 0 |
| 1994-03-21 | $8.37 | $8.47 | 19,500 |
| 1994-03-18 | $8.37 | $8.47 | 11,250 |
| 1994-03-17 | $8.40 | $8.50 | 3,000 |
| 1994-03-16 | $8.40 | $8.50 | 14,250 |
| 1994-03-15 | $8.13 | $8.23 | 3,000 |
| 1994-03-14 | $8.13 | $8.23 | 750 |
| 1994-03-11 | $8.17 | $8.26 | 6,750 |
| 1994-03-10 | $8.00 | $8.10 | 0 |
| 1994-03-09 | $8.00 | $8.10 | 53,250 |
| 1994-03-08 | $8.20 | $8.30 | 10,500 |
| 1994-03-07 | $8.13 | $8.23 | 7,500 |
| 1994-03-04 | $8.27 | $8.37 | 0 |
| 1994-03-03 | $8.27 | $8.37 | 0 |
| 1994-03-02 | $8.27 | $8.37 | 6,750 |
| 1994-03-01 | $8.63 | $8.74 | 8,250 |
| 1994-02-28 | $8.62 | $8.72 | 1,500 |
| 1994-02-25 | $8.53 | $8.64 | 36,750 |
| 1994-02-24 | $8.33 | $8.43 | 7,500 |
| 1994-02-23 | $8.13 | $8.23 | 0 |
| 1994-02-22 | $8.13 | $8.23 | 7,500 |
| 1994-02-18 | $8.17 | $8.26 | 15,750 |
| 1994-02-17 | $8.23 | $8.33 | 15,750 |
| 1994-02-16 | $8.35 | $8.45 | 0 |
| 1994-02-15 | $8.35 | $8.45 | 2,250 |
| 1994-02-14 | $8.30 | $8.40 | 50,250 |
| 1994-02-11 | $8.13 | $8.23 | 29,250 |
| 1994-02-10 | $8.07 | $8.16 | 1,500 |
| 1994-02-09 | $8.17 | $8.26 | 21,000 |
| 1994-02-08 | $8.07 | $8.16 | 750 |
| 1994-02-07 | $7.97 | $8.06 | 5,250 |
| 1994-02-04 | $7.92 | $8.01 | 21,000 |
| 1994-02-03 | $8.20 | $8.30 | 0 |
| 1994-02-02 | $8.20 | $8.30 | 750 |
| 1994-02-01 | $8.18 | $8.28 | 7,500 |
| 1994-01-31 | $8.13 | $8.23 | 14,250 |
| 1994-01-28 | $7.82 | $7.91 | 132,750 |
| 1994-01-27 | $7.47 | $7.56 | 45,000 |
| 1994-01-26 | $7.42 | $7.51 | 4,500 |
| 1994-01-25 | $7.32 | $7.40 | 37,500 |
| 1994-01-24 | $7.30 | $7.39 | 8,250 |
| 1994-01-21 | $7.38 | $7.47 | 51,000 |
| 1994-01-20 | $7.47 | $7.56 | 18,000 |
| 1994-01-19 | $7.43 | $7.52 | 65,250 |
| 1994-01-18 | $7.30 | $7.39 | 34,500 |
| 1994-01-17 | $7.33 | $7.42 | 45,750 |
| 1994-01-14 | $7.48 | $7.57 | 89,250 |
| 1994-01-13 | $7.33 | $7.42 | 0 |
| 1994-01-12 | $7.33 | $7.42 | 23,250 |
| 1994-01-11 | $7.43 | $7.52 | 74,250 |
| 1994-01-10 | $7.50 | $7.59 | 75,000 |
| 1994-01-07 | $7.27 | $7.35 | 22,500 |
| 1994-01-06 | $7.17 | $7.25 | 56,250 |
| 1994-01-05 | $7.20 | $7.29 | 6,000 |
| 1994-01-04 | $7.27 | $7.35 | 24,750 |
| 1994-01-03 | $7.20 | $7.29 | 2,250 |