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 2026-09-04
- 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 | $7.34 | $8.70 | 36,013 | — | — |
| 1994-12-29 | $7.25 | $8.60 | 55,276 | — | — |
| 1994-12-28 | $7.55 | $8.95 | 46,063 | — | — |
| 1994-12-27 | $7.55 | $8.95 | 87,939 | — | — |
| 1994-12-23 | $7.31 | $8.67 | 36,850 | — | — |
| 1994-12-22 | $7.16 | $8.49 | 52,763 | — | — |
| 1994-12-21 | $7.04 | $8.35 | 32,663 | — | — |
| 1994-12-20 | $6.88 | $8.16 | 51,926 | — | — |
| 1994-12-19 | $6.94 | $8.23 | 115,577 | — | — |
| 1994-12-16 | $6.87 | $8.14 | 105,526 | — | — |
| 1994-12-15 | $6.67 | $7.89 | 55,276 | — | — |
| 1994-12-14 | $6.57 | $7.77 | 159,965 | — | — |
| 1994-12-13 | $6.48 | $7.66 | 77,051 | — | — |
| 1994-12-12 | $6.49 | $7.68 | 90,451 | — | — |
| 1994-12-09 | $6.46 | $7.65 | 103,014 | — | — |
| 1994-12-08 | $6.57 | $7.77 | 117,252 | — | — |
| 1994-12-07 | $6.66 | $7.88 | 59,463 | — | — |
| 1994-12-06 | $6.75 | $7.98 | 56,113 | — | — |
| 1994-12-05 | $6.79 | $8.03 | 31,825 | — | — |
| 1994-12-02 | $6.72 | $7.95 | 80,401 | — | — |
| 1994-12-01 | $6.90 | $8.16 | 61,138 | — | — |
| 1994-11-30 | $7.03 | $8.32 | 20,100 | — | — |
| 1994-11-29 | $6.94 | $8.21 | 10,888 | — | — |
| 1994-11-28 | $6.97 | $8.25 | 47,738 | — | — |
| 1994-11-25 | $6.97 | $8.25 | 36,013 | — | — |
| 1994-11-23 | $6.96 | $8.23 | 52,763 | — | — |
| 1994-11-22 | $7.04 | $8.33 | 35,175 | — | — |
| 1994-11-21 | $7.12 | $8.42 | 84,589 | — | — |
| 1994-11-18 | $7.00 | $8.28 | 82,076 | — | — |
| 1994-11-17 | $6.96 | $8.23 | 113,064 | — | — |
| 1994-11-16 | $7.16 | $8.48 | 33,500 | — | — |
| 1994-11-15 | $7.16 | $8.48 | 60,301 | — | — |
| 1994-11-14 | $7.24 | $8.56 | 24,288 | — | — |
| 1994-11-11 | $7.34 | $8.69 | 19,263 | — | — |
| 1994-11-10 | $7.46 | $8.83 | 15,913 | — | — |
| 1994-11-09 | $7.51 | $8.88 | 31,825 | — | — |
| 1994-11-08 | $7.46 | $8.83 | 109,714 | — | — |
| 1994-11-07 | $7.24 | $8.56 | 83,751 | — | — |
| 1994-11-04 | $7.28 | $8.62 | 566,995 | — | — |
| 1994-11-03 | $7.61 | $9.01 | 94,639 | — | — |
| 1994-11-02 | $7.52 | $8.90 | 138,189 | — | — |
| 1994-11-01 | $7.46 | $8.83 | 410,380 | — | — |
| 1994-10-31 | $7.42 | $8.78 | 16,750 | — | — |
| 1994-10-28 | $7.36 | $8.71 | 25,963 | — | — |
| 1994-10-27 | $7.25 | $8.58 | 6,700 | — | — |
| 1994-10-26 | $7.28 | $8.62 | 26,800 | — | — |
| 1994-10-25 | $7.22 | $8.55 | 19,263 | — | — |
| 1994-10-24 | $7.27 | $8.60 | 9,213 | — | — |
| 1994-10-21 | $7.24 | $8.56 | 25,963 | — | — |
| 1994-10-20 | $7.46 | $8.83 | 41,038 | — | — |
| 1994-10-19 | $7.52 | $8.90 | 9,213 | — | — |
| 1994-10-18 | $7.49 | $8.86 | 19,263 | — | — |
| 1994-10-17 | $7.43 | $8.79 | 30,150 | — | — |
| 1994-10-14 | $7.34 | $8.69 | 61,138 | — | — |
| 1994-10-13 | $7.34 | $8.69 | 36,013 | — | — |
| 1994-10-12 | $7.30 | $8.63 | 23,450 | — | — |
| 1994-10-11 | $7.24 | $8.56 | 19,263 | — | — |
| 1994-10-10 | $7.40 | $8.76 | 13,400 | — | — |
| 1994-10-07 | $7.45 | $8.81 | 16,750 | — | — |
| 1994-10-06 | $7.49 | $8.86 | 60,301 | — | — |
| 1994-10-05 | $7.42 | $8.78 | 33,500 | — | — |
| 1994-10-04 | $7.39 | $8.74 | 63,651 | — | — |
| 1994-10-03 | $7.31 | $8.65 | 18,425 | — | — |
| 1994-09-30 | $7.40 | $8.76 | 16,750 | — | — |
| 1994-09-29 | $7.40 | $8.76 | 50,251 | — | — |
| 1994-09-28 | $7.33 | $8.67 | 84,589 | — | — |
| 1994-09-27 | $7.16 | $8.48 | 8,375 | — | — |
| 1994-09-26 | $7.19 | $8.51 | 38,526 | — | — |
| 1994-09-23 | $7.16 | $8.48 | 135,677 | — | — |
| 1994-09-22 | $7.24 | $8.56 | 77,889 | — | — |
| 1994-09-21 | $7.31 | $8.65 | 11,725 | — | — |
| 1994-09-20 | $7.39 | $8.73 | 29,313 | — | — |
| 1994-09-19 | $7.37 | $8.71 | 30,150 | — | — |
| 1994-09-16 | $7.52 | $8.88 | 41,038 | — | — |
| 1994-09-15 | $7.55 | $8.92 | 39,363 | — | — |
| 1994-09-14 | $7.43 | $8.78 | 29,313 | — | — |
| 1994-09-13 | $7.48 | $8.83 | 4,188 | — | — |
| 1994-09-12 | $7.52 | $8.88 | 25,963 | — | — |
| 1994-09-09 | $7.57 | $8.94 | 32,663 | — | — |
| 1994-09-08 | $7.52 | $8.88 | 20,100 | — | — |
| 1994-09-07 | $7.45 | $8.80 | 11,725 | — | — |
| 1994-09-06 | $7.46 | $8.81 | 83,751 | — | — |
| 1994-09-02 | $7.57 | $8.94 | 72,863 | — | — |
| 1994-09-01 | $7.55 | $8.92 | 24,288 | — | — |
| 1994-08-31 | $7.52 | $8.88 | 33,500 | — | — |
| 1994-08-30 | $7.52 | $8.88 | 46,063 | — | — |
| 1994-08-29 | $7.40 | $8.74 | 36,850 | — | — |
| 1994-08-26 | $7.33 | $8.65 | 21,775 | — | — |
| 1994-08-25 | $7.40 | $8.74 | 34,338 | — | — |
| 1994-08-24 | $7.43 | $8.78 | 286,429 | — | — |
| 1994-08-23 | $7.54 | $8.90 | 72,863 | — | — |
| 1994-08-22 | $7.48 | $8.83 | 15,075 | — | — |
| 1994-08-19 | $7.45 | $8.80 | 1,675 | — | — |
| 1994-08-18 | $7.51 | $8.87 | 47,738 | — | — |
| 1994-08-17 | $7.45 | $8.80 | 5,863 | — | — |
| 1994-08-16 | $7.55 | $8.92 | 70,351 | — | — |
| 1994-08-15 | $7.51 | $8.87 | 29,313 | — | — |
| 1994-08-12 | $7.52 | $8.88 | 35,175 | — | — |
| 1994-08-11 | $7.46 | $8.81 | 5,863 | — | — |
| 1994-08-10 | $7.52 | $8.88 | 36,850 | — | — |
| 1994-08-09 | $7.61 | $8.99 | 37,688 | — | — |
| 1994-08-08 | $7.46 | $8.81 | 85,426 | — | — |
| 1994-08-05 | $7.40 | $8.74 | 61,976 | — | — |
| 1994-08-04 | $7.52 | $8.88 | 8,375 | — | — |
| 1994-08-03 | $7.52 | $8.88 | 20,100 | — | — |
| 1994-08-02 | $7.34 | $8.67 | 23,450 | — | — |
| 1994-08-01 | $7.40 | $8.74 | 45,226 | — | — |
| 1994-07-29 | $7.46 | $8.81 | 62,813 | — | — |
| 1994-07-28 | $7.46 | $8.81 | 12,563 | — | — |
| 1994-07-27 | $7.58 | $8.95 | 90,451 | — | — |
| 1994-07-26 | $7.52 | $8.88 | 10,888 | — | — |
| 1994-07-25 | $7.34 | $8.67 | 149,077 | — | — |
| 1994-07-22 | $7.46 | $8.81 | 141,539 | — | — |
| 1994-07-21 | $7.40 | $8.74 | 5,025 | — | — |
| 1994-07-20 | $7.34 | $8.67 | 23,450 | — | — |
| 1994-07-19 | $7.40 | $8.74 | 29,313 | — | — |
| 1994-07-18 | $7.55 | $8.92 | 6,700 | — | — |
| 1994-07-15 | $7.52 | $8.88 | 51,088 | — | — |
| 1994-07-14 | $7.31 | $8.64 | 12,563 | — | — |
| 1994-07-13 | $7.45 | $8.80 | 11,725 | — | — |
| 1994-07-12 | $7.46 | $8.81 | 31,825 | — | — |
| 1994-07-11 | $7.28 | $8.60 | 62,813 | — | — |
| 1994-07-08 | $7.37 | $8.71 | 34,338 | — | — |
| 1994-07-07 | $7.24 | $8.55 | 211,890 | — | — |
| 1994-07-06 | $7.25 | $8.57 | 33,500 | — | — |
| 1994-07-05 | $7.10 | $8.39 | 199,328 | — | — |
| 1994-07-01 | $7.12 | $8.41 | 76,214 | — | — |
| 1994-06-30 | $7.06 | $8.34 | 133,164 | — | — |
| 1994-06-29 | $7.15 | $8.44 | 52,763 | — | — |
| 1994-06-28 | $7.28 | $8.60 | 17,588 | — | — |
| 1994-06-27 | $7.24 | $8.55 | 181,740 | — | — |
| 1994-06-24 | $7.22 | $8.53 | 46,901 | — | — |
| 1994-06-23 | $7.24 | $8.55 | 44,388 | — | — |
| 1994-06-22 | $7.31 | $8.64 | 29,313 | — | — |
| 1994-06-21 | $7.28 | $8.60 | 24,288 | — | — |
| 1994-06-20 | $7.34 | $8.67 | 61,138 | — | — |
| 1994-06-17 | $7.37 | $8.71 | 35,175 | — | — |
| 1994-06-16 | $7.37 | $8.69 | 91,289 | — | — |
| 1994-06-15 | $7.31 | $8.62 | 54,438 | — | — |
| 1994-06-14 | $7.40 | $8.73 | 1,675 | — | — |
| 1994-06-13 | $7.37 | $8.69 | 7,538 | — | — |
| 1994-06-10 | $7.42 | $8.74 | 91,289 | — | — |
| 1994-06-09 | $7.46 | $8.80 | 50,251 | — | — |
| 1994-06-08 | $7.28 | $8.59 | 185,090 | — | — |
| 1994-06-07 | $7.40 | $8.73 | 50,251 | — | — |
| 1994-06-06 | $7.52 | $8.87 | 81,239 | — | — |
| 1994-06-03 | $7.40 | $8.73 | 174,202 | — | — |
| 1994-06-02 | $7.25 | $8.55 | 116,414 | — | — |
| 1994-06-01 | $7.34 | $8.66 | 77,889 | — | — |
| 1994-05-31 | $7.39 | $8.71 | 28,475 | — | — |
| 1994-05-27 | $7.40 | $8.73 | 35,175 | — | — |
| 1994-05-26 | $7.51 | $8.85 | 20,938 | — | — |
| 1994-05-25 | $7.54 | $8.89 | 10,888 | — | — |
| 1994-05-24 | $7.54 | $8.89 | 8,375 | — | — |
| 1994-05-23 | $7.54 | $8.89 | 53,601 | — | — |
| 1994-05-20 | $7.66 | $9.03 | 16,750 | — | — |
| 1994-05-19 | $7.52 | $8.87 | 6,700 | — | — |
| 1994-05-18 | $7.52 | $8.87 | 29,313 | — | — |
| 1994-05-17 | $7.36 | $8.67 | 15,913 | — | — |
| 1994-05-16 | $7.34 | $8.66 | 4,188 | — | — |
| 1994-05-13 | $7.27 | $8.57 | 44,388 | — | — |
| 1994-05-12 | $7.49 | $8.83 | 15,913 | — | — |
| 1994-05-11 | $7.57 | $8.92 | 34,338 | — | — |
| 1994-05-10 | $7.64 | $9.01 | 46,063 | — | — |
| 1994-05-09 | $7.37 | $8.69 | 64,488 | — | — |
| 1994-05-06 | $7.64 | $9.01 | 9,213 | — | — |
| 1994-05-05 | $7.70 | $9.08 | 26,800 | — | — |
| 1994-05-04 | $7.58 | $8.94 | 27,638 | — | — |
| 1994-05-03 | $7.72 | $9.10 | 61,138 | — | — |
| 1994-05-02 | $7.75 | $9.13 | 54,438 | — | — |
| 1994-04-29 | $7.67 | $9.04 | 99,664 | — | — |
| 1994-04-28 | $7.73 | $9.11 | 46,063 | — | — |
| 1994-04-26 | $8.12 | $9.57 | 18,425 | — | — |
| 1994-04-25 | $8.06 | $9.50 | 25,963 | — | — |
| 1994-04-22 | $8.00 | $9.43 | 46,063 | — | — |
| 1994-04-21 | $8.12 | $9.57 | 14,238 | — | — |
| 1994-04-20 | $8.03 | $9.47 | 7,538 | — | — |
| 1994-04-19 | $8.12 | $9.57 | 47,738 | — | — |
| 1994-04-18 | $8.13 | $9.59 | 59,463 | — | — |
| 1994-04-15 | $8.09 | $9.54 | 34,338 | — | — |
| 1994-04-14 | $8.18 | $9.64 | 40,201 | — | — |
| 1994-04-13 | $8.34 | $9.84 | 90,451 | — | — |
| 1994-04-12 | $8.34 | $9.84 | 17,588 | — | — |
| 1994-04-11 | $8.36 | $9.85 | 30,150 | — | — |
| 1994-04-08 | $8.12 | $9.57 | 23,450 | — | — |
| 1994-04-07 | $8.12 | $9.57 | 22,613 | — | — |
| 1994-04-06 | $8.04 | $9.48 | 33,500 | — | — |
| 1994-04-05 | $8.00 | $9.43 | 58,626 | — | — |
| 1994-04-04 | $8.04 | $9.48 | 51,088 | — | — |
| 1994-03-31 | $8.34 | $9.84 | 25,963 | — | — |
| 1994-03-30 | $8.31 | $9.80 | 5,025 | — | — |
| 1994-03-29 | $8.36 | $9.85 | 12,563 | — | — |
| 1994-03-28 | $8.30 | $9.78 | 30,150 | — | — |
| 1994-03-25 | $8.31 | $9.80 | 14,238 | — | — |
| 1994-03-24 | $8.31 | $9.80 | 24,288 | — | — |
| 1994-03-23 | $8.42 | $9.92 | 34,338 | — | — |
| 1994-03-22 | $8.42 | $9.92 | 30,988 | — | — |
| 1994-03-21 | $8.31 | $9.80 | 51,088 | — | — |
| 1994-03-18 | $8.33 | $9.82 | 30,988 | — | — |
| 1994-03-17 | $8.39 | $9.89 | 70,351 | — | — |
| 1994-03-16 | $8.27 | $9.75 | 76,214 | — | — |
| 1994-03-15 | $8.31 | $9.80 | 20,100 | — | — |
| 1994-03-14 | $8.36 | $9.85 | 15,075 | — | — |
| 1994-03-11 | $8.40 | $9.91 | 47,738 | — | — |
| 1994-03-10 | $8.42 | $9.92 | 4,188 | — | — |
| 1994-03-09 | $8.36 | $9.85 | 36,850 | — | — |
| 1994-03-08 | $8.36 | $9.85 | 60,301 | — | — |
| 1994-03-07 | $8.49 | $10.01 | 52,763 | — | — |
| 1994-03-04 | $8.78 | $10.33 | 40,201 | — | — |
| 1994-03-03 | $8.76 | $10.32 | 27,638 | — | — |
| 1994-03-02 | $8.72 | $10.26 | 6,700 | — | — |
| 1994-03-01 | $8.64 | $10.17 | 34,338 | — | — |
| 1994-02-28 | $8.54 | $10.05 | 41,876 | — | — |
| 1994-02-25 | $8.81 | $10.37 | 19,263 | — | — |
| 1994-02-24 | $8.75 | $10.30 | 34,338 | — | — |
| 1994-02-23 | $8.88 | $10.46 | 447,231 | — | — |
| 1994-02-22 | $8.94 | $10.53 | 113,064 | — | — |
| 1994-02-18 | $8.64 | $10.17 | 86,264 | — | — |
| 1994-02-17 | $8.58 | $10.10 | 164,152 | — | — |
| 1994-02-16 | $8.60 | $10.12 | 410,380 | — | — |
| 1994-02-15 | $8.96 | $10.54 | 46,901 | — | — |
| 1994-02-14 | $8.96 | $10.54 | 15,075 | — | — |
| 1994-02-11 | $8.76 | $10.32 | 9,213 | — | — |
| 1994-02-10 | $8.93 | $10.51 | 23,450 | — | — |
| 1994-02-09 | $8.75 | $10.30 | 27,638 | — | — |
| 1994-02-08 | $8.69 | $10.23 | 2,513 | — | — |
| 1994-02-07 | $8.69 | $10.23 | 24,288 | — | — |
| 1994-02-04 | $8.78 | $10.33 | 11,725 | — | — |
| 1994-02-03 | $8.75 | $10.30 | 8,375 | — | — |
| 1994-02-02 | $8.84 | $10.40 | 33,500 | — | — |
| 1994-02-01 | $8.73 | $10.28 | 30,150 | — | — |
| 1994-01-31 | $8.88 | $10.46 | 78,726 | — | — |
| 1994-01-28 | $9.13 | $10.75 | 43,551 | — | — |
| 1994-01-27 | $9.07 | $10.68 | 23,450 | — | — |
| 1994-01-26 | $8.81 | $10.37 | 23,450 | — | — |
| 1994-01-25 | $8.75 | $10.30 | 40,201 | — | — |
| 1994-01-24 | $8.93 | $10.51 | 82,076 | — | — |
| 1994-01-21 | $9.01 | $10.61 | 124,789 | — | — |
| 1994-01-20 | $9.07 | $10.68 | 9,213 | — | — |
| 1994-01-19 | $8.90 | $10.47 | 18,425 | — | — |
| 1994-01-18 | $8.84 | $10.40 | 10,888 | — | — |
| 1994-01-17 | $8.98 | $10.58 | 13,400 | — | — |
| 1994-01-14 | $8.87 | $10.44 | 15,913 | — | — |
| 1994-01-13 | $9.04 | $10.65 | 6,700 | — | — |
| 1994-01-12 | $9.13 | $10.75 | 29,313 | — | — |
| 1994-01-11 | $9.07 | $10.68 | 53,601 | — | — |
| 1994-01-10 | $8.96 | $10.54 | 80,401 | — | — |
| 1994-01-07 | $8.72 | $10.26 | 9,213 | — | — |
| 1994-01-06 | $8.60 | $10.12 | 10,050 | — | — |
| 1994-01-05 | $8.78 | $10.33 | 58,626 | — | — |
| 1994-01-04 | $8.72 | $10.26 | 57,788 | — | — |
| 1994-01-03 | $8.58 | $10.10 | 40,201 | — | — |