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 | $8.75 | $11.71 | 50,600 | — | — |
| 1994-12-29 | $8.13 | $10.87 | 29,000 | — | — |
| 1994-12-28 | $8.13 | $10.87 | 13,000 | — | — |
| 1994-12-27 | $7.88 | $10.54 | 31,400 | — | — |
| 1994-12-23 | $8.13 | $10.87 | 200 | — | — |
| 1994-12-22 | $8.00 | $10.70 | 10,600 | — | — |
| 1994-12-21 | $8.25 | $11.04 | 11,600 | — | — |
| 1994-12-20 | $8.00 | $10.70 | 31,000 | — | — |
| 1994-12-19 | $8.00 | $10.70 | 7,600 | — | — |
| 1994-12-16 | $8.00 | $10.70 | 2,800 | — | — |
| 1994-12-15 | $8.25 | $11.04 | 18,000 | — | — |
| 1994-12-14 | $8.25 | $11.04 | 17,000 | — | — |
| 1994-12-13 | $8.00 | $10.70 | 17,600 | — | — |
| 1994-12-12 | $8.00 | $10.70 | 26,200 | — | — |
| 1994-12-09 | $8.00 | $10.70 | 14,400 | — | — |
| 1994-12-08 | $8.00 | $10.70 | 400 | — | — |
| 1994-12-07 | $8.25 | $11.04 | 3,200 | — | — |
| 1994-12-06 | $8.25 | $11.04 | 22,600 | — | — |
| 1994-12-05 | $8.00 | $10.70 | 1,600 | — | — |
| 1994-12-02 | $8.00 | $10.70 | 11,000 | — | — |
| 1994-12-01 | $8.00 | $10.70 | 2,800 | — | — |
| 1994-11-30 | $8.00 | $10.70 | 12,600 | — | — |
| 1994-11-29 | $8.25 | $11.04 | 14,800 | — | — |
| 1994-11-28 | $8.25 | $11.04 | 200 | — | — |
| 1994-11-25 | $8.25 | $11.04 | 200 | — | — |
| 1994-11-23 | $8.03 | $10.67 | 68,800 | — | — |
| 1994-11-22 | $8.34 | $11.09 | 11,800 | — | — |
| 1994-11-21 | $8.25 | $10.97 | 86,000 | — | — |
| 1994-11-18 | $8.38 | $11.13 | 68,000 | — | — |
| 1994-11-17 | $8.38 | $11.13 | 11,000 | — | — |
| 1994-11-16 | $8.38 | $11.13 | 19,400 | — | — |
| 1994-11-15 | $8.50 | $11.30 | 51,600 | — | — |
| 1994-11-14 | $8.50 | $11.30 | 1,600 | — | — |
| 1994-11-11 | $8.50 | $11.30 | 14,000 | — | — |
| 1994-11-10 | $8.50 | $11.30 | 3,200 | — | — |
| 1994-11-09 | $8.63 | $11.46 | 6,400 | — | — |
| 1994-11-08 | $8.50 | $11.30 | 21,600 | — | — |
| 1994-11-07 | $8.50 | $11.30 | 2,600 | — | — |
| 1994-11-04 | $8.50 | $11.30 | 18,000 | — | — |
| 1994-11-03 | $8.88 | $11.80 | 26,400 | — | — |
| 1994-11-02 | $8.88 | $11.80 | 6,600 | — | — |
| 1994-11-01 | $8.63 | $11.46 | 83,200 | — | — |
| 1994-10-31 | $8.94 | $11.88 | 34,400 | — | — |
| 1994-10-28 | $9.00 | $11.96 | 13,600 | — | — |
| 1994-10-27 | $8.75 | $11.63 | 6,000 | — | — |
| 1994-10-26 | $8.75 | $11.63 | 7,400 | — | — |
| 1994-10-25 | $8.75 | $11.63 | 16,800 | — | — |
| 1994-10-24 | $8.88 | $11.80 | 22,800 | — | — |
| 1994-10-21 | $9.00 | $11.96 | 14,800 | — | — |
| 1994-10-20 | $8.88 | $11.80 | 28,200 | — | — |
| 1994-10-19 | $9.00 | $11.96 | 36,000 | — | — |
| 1994-10-18 | $8.88 | $11.80 | 35,400 | — | — |
| 1994-10-17 | $9.00 | $11.96 | 47,400 | — | — |
| 1994-10-14 | $8.88 | $11.80 | 32,600 | — | — |
| 1994-10-13 | $8.88 | $11.80 | 81,800 | — | — |
| 1994-10-12 | $9.00 | $11.96 | 20,800 | — | — |
| 1994-10-11 | $8.75 | $11.63 | 78,600 | — | — |
| 1994-10-10 | $9.00 | $11.96 | 76,000 | — | — |
| 1994-10-07 | $9.38 | $12.46 | 5,600 | — | — |
| 1994-10-06 | $9.75 | $12.96 | 4,000 | — | — |
| 1994-10-05 | $9.50 | $12.63 | 7,600 | — | — |
| 1994-10-04 | $9.50 | $12.63 | 44,800 | — | — |
| 1994-10-03 | $9.63 | $12.79 | 7,600 | — | — |
| 1994-09-30 | $9.75 | $12.96 | 11,000 | — | — |
| 1994-09-29 | $9.56 | $12.71 | 50,200 | — | — |
| 1994-09-28 | $9.38 | $12.46 | 200 | — | — |
| 1994-09-27 | $9.75 | $12.96 | 1,000 | — | — |
| 1994-09-26 | $9.75 | $12.96 | 3,200 | — | — |
| 1994-09-23 | $9.75 | $12.96 | 22,800 | — | — |
| 1994-09-22 | $9.38 | $12.46 | 3,800 | — | — |
| 1994-09-21 | $9.38 | $12.46 | 4,400 | — | — |
| 1994-09-20 | $9.38 | $12.46 | 600 | — | — |
| 1994-09-19 | $9.88 | $13.12 | 13,600 | — | — |
| 1994-09-16 | $9.88 | $13.12 | 5,200 | — | — |
| 1994-09-15 | $9.69 | $12.88 | 22,200 | — | — |
| 1994-09-14 | $9.50 | $12.63 | 7,200 | — | — |
| 1994-09-13 | $9.88 | $13.12 | 1,400 | — | — |
| 1994-09-12 | $9.88 | $13.12 | 24,400 | — | — |
| 1994-09-09 | $9.88 | $13.12 | 2,800 | — | — |
| 1994-09-08 | $9.50 | $12.63 | 5,400 | — | — |
| 1994-09-07 | $9.69 | $12.88 | 7,400 | — | — |
| 1994-09-06 | $9.50 | $12.63 | 9,600 | — | — |
| 1994-09-02 | $9.63 | $12.79 | 13,400 | — | — |
| 1994-09-01 | $9.88 | $13.12 | 21,600 | — | — |
| 1994-08-31 | $9.50 | $12.63 | 47,000 | — | — |
| 1994-08-30 | $9.38 | $12.46 | 22,600 | — | — |
| 1994-08-29 | $9.38 | $12.46 | 2,000 | — | — |
| 1994-08-26 | $9.75 | $12.96 | 21,600 | — | — |
| 1994-08-25 | $9.63 | $12.73 | 433,400 | — | — |
| 1994-08-24 | $9.13 | $12.07 | 157,200 | — | — |
| 1994-08-23 | $9.50 | $12.56 | 1,600 | — | — |
| 1994-08-22 | $9.63 | $12.73 | 1,200 | — | — |
| 1994-08-19 | $9.38 | $12.40 | 3,000 | — | — |
| 1994-08-18 | $9.63 | $12.73 | 3,200 | — | — |
| 1994-08-17 | $9.63 | $12.73 | 126,400 | — | — |
| 1994-08-16 | $9.13 | $12.07 | 13,600 | — | — |
| 1994-08-15 | $9.13 | $12.07 | 43,800 | — | — |
| 1994-08-12 | $9.00 | $11.90 | 9,400 | — | — |
| 1994-08-11 | $9.38 | $12.40 | 14,200 | — | — |
| 1994-08-10 | $9.25 | $12.23 | 12,200 | — | — |
| 1994-08-09 | $9.13 | $12.07 | 40,600 | — | — |
| 1994-08-08 | $9.50 | $12.56 | 17,000 | — | — |
| 1994-08-05 | $9.25 | $12.23 | 2,200 | — | — |
| 1994-08-04 | $9.38 | $12.40 | 400 | — | — |
| 1994-08-03 | $9.38 | $12.40 | 21,000 | — | — |
| 1994-08-02 | $9.75 | $12.89 | 11,600 | — | — |
| 1994-08-01 | $9.56 | $12.64 | 4,400 | — | — |
| 1994-07-29 | $9.75 | $12.89 | 23,400 | — | — |
| 1994-07-28 | $9.38 | $12.40 | 46,000 | — | — |
| 1994-07-27 | $9.75 | $12.89 | 2,000 | — | — |
| 1994-07-26 | $9.75 | $12.89 | 4,600 | — | — |
| 1994-07-25 | $9.63 | $12.73 | 3,800 | — | — |
| 1994-07-22 | $9.38 | $12.40 | 19,600 | — | — |
| 1994-07-21 | $9.63 | $12.73 | 39,000 | — | — |
| 1994-07-20 | $9.63 | $12.73 | 70,000 | — | — |
| 1994-07-19 | $9.38 | $12.40 | 10,200 | — | — |
| 1994-07-18 | $9.75 | $12.89 | 55,600 | — | — |
| 1994-07-15 | $9.88 | $13.06 | 53,400 | — | — |
| 1994-07-14 | $9.88 | $13.06 | 5,400 | — | — |
| 1994-07-13 | $9.38 | $12.40 | 11,200 | — | — |
| 1994-07-12 | $9.63 | $12.73 | 58,600 | — | — |
| 1994-07-11 | $9.38 | $12.40 | 27,600 | — | — |
| 1994-07-08 | $9.50 | $12.56 | 6,000 | — | — |
| 1994-07-07 | $9.19 | $12.15 | 5,800 | — | — |
| 1994-07-06 | $9.50 | $12.56 | 23,000 | — | — |
| 1994-07-05 | $9.50 | $12.56 | 81,000 | — | — |
| 1994-07-01 | $9.00 | $11.90 | 34,600 | — | — |
| 1994-06-30 | $9.25 | $12.23 | 19,600 | — | — |
| 1994-06-29 | $9.06 | $11.98 | 13,400 | — | — |
| 1994-06-28 | $9.25 | $12.23 | 48,600 | — | — |
| 1994-06-27 | $9.06 | $11.98 | 67,000 | — | — |
| 1994-06-24 | $9.13 | $12.07 | 55,600 | — | — |
| 1994-06-23 | $9.50 | $12.56 | 7,000 | — | — |
| 1994-06-22 | $9.50 | $12.56 | 16,400 | — | — |
| 1994-06-21 | $9.25 | $12.23 | 3,600 | — | — |
| 1994-06-20 | $9.25 | $12.23 | 5,200 | — | — |
| 1994-06-17 | $9.28 | $12.27 | 16,000 | — | — |
| 1994-06-16 | $9.63 | $12.73 | 3,000 | — | — |
| 1994-06-15 | $9.25 | $12.23 | 41,000 | — | — |
| 1994-06-14 | $9.25 | $12.23 | 22,400 | — | — |
| 1994-06-13 | $9.63 | $12.73 | 13,200 | — | — |
| 1994-06-10 | $9.25 | $12.23 | 6,800 | — | — |
| 1994-06-09 | $9.50 | $12.56 | 26,400 | — | — |
| 1994-06-08 | $9.25 | $12.23 | 66,000 | — | — |
| 1994-06-07 | $9.13 | $12.07 | 39,200 | — | — |
| 1994-06-06 | $9.75 | $12.89 | 6,000 | — | — |
| 1994-06-03 | $9.38 | $12.40 | 43,400 | — | — |
| 1994-06-02 | $9.50 | $12.49 | 87,200 | — | — |
| 1994-06-01 | $9.13 | $12.00 | 26,200 | — | — |
| 1994-05-31 | $9.00 | $11.84 | 81,200 | — | — |
| 1994-05-27 | $8.88 | $11.67 | 4,000 | — | — |
| 1994-05-26 | $8.88 | $11.67 | 13,600 | — | — |
| 1994-05-25 | $8.25 | $10.85 | 2,600 | — | — |
| 1994-05-24 | $8.63 | $11.34 | 7,800 | — | — |
| 1994-05-23 | $8.44 | $11.10 | 57,000 | — | — |
| 1994-05-20 | $8.63 | $11.34 | 120,200 | — | — |
| 1994-05-19 | $8.63 | $11.34 | 29,200 | — | — |
| 1994-05-18 | $8.13 | $10.69 | 2,600 | — | — |
| 1994-05-17 | $8.13 | $10.69 | 11,200 | — | — |
| 1994-05-16 | $8.63 | $11.34 | 8,200 | — | — |
| 1994-05-13 | $8.63 | $11.34 | 15,800 | — | — |
| 1994-05-12 | $8.38 | $11.02 | 32,800 | — | — |
| 1994-05-11 | $7.91 | $10.40 | 6,800 | — | — |
| 1994-05-10 | $8.25 | $10.85 | 33,200 | — | — |
| 1994-05-09 | $8.25 | $10.85 | 44,600 | — | — |
| 1994-05-06 | $7.75 | $10.19 | 59,200 | — | — |
| 1994-05-05 | $7.75 | $10.19 | 16,000 | — | — |
| 1994-05-04 | $8.25 | $10.85 | 4,000 | — | — |
| 1994-05-03 | $8.00 | $10.52 | 600 | — | — |
| 1994-05-02 | $7.50 | $9.86 | 19,000 | — | — |
| 1994-04-29 | $8.25 | $10.85 | 4,800 | — | — |
| 1994-04-28 | $7.56 | $9.95 | 10,800 | — | — |
| 1994-04-26 | $7.50 | $9.86 | 3,400 | — | — |
| 1994-04-25 | $7.88 | $10.36 | 4,000 | — | — |
| 1994-04-22 | $7.38 | $9.70 | 0 | — | — |
| 1994-04-21 | $7.38 | $9.70 | 46,000 | — | — |
| 1994-04-20 | $7.75 | $10.19 | 11,400 | — | — |
| 1994-04-19 | $7.75 | $10.19 | 64,200 | — | — |
| 1994-04-18 | $7.63 | $10.03 | 21,400 | — | — |
| 1994-04-15 | $7.63 | $10.03 | 12,400 | — | — |
| 1994-04-14 | $7.63 | $10.03 | 3,800 | — | — |
| 1994-04-13 | $7.75 | $10.19 | 32,000 | — | — |
| 1994-04-12 | $7.88 | $10.36 | 4,200 | — | — |
| 1994-04-11 | $8.19 | $10.77 | 9,800 | — | — |
| 1994-04-08 | $8.00 | $10.52 | 3,800 | — | — |
| 1994-04-07 | $8.13 | $10.69 | 1,400 | — | — |
| 1994-04-06 | $8.63 | $11.34 | 29,400 | — | — |
| 1994-04-05 | $7.88 | $10.36 | 5,400 | — | — |
| 1994-04-04 | $8.13 | $10.69 | 6,400 | — | — |
| 1994-03-31 | $8.63 | $11.34 | 60,200 | — | — |
| 1994-03-30 | $8.25 | $10.85 | 19,400 | — | — |
| 1994-03-29 | $7.88 | $10.36 | 8,800 | — | — |
| 1994-03-28 | $8.50 | $11.18 | 6,800 | — | — |
| 1994-03-25 | $8.50 | $11.18 | 34,600 | — | — |
| 1994-03-24 | $8.25 | $10.85 | 10,600 | — | — |
| 1994-03-23 | $8.25 | $10.85 | 34,800 | — | — |
| 1994-03-22 | $8.25 | $10.85 | 3,600 | — | — |
| 1994-03-21 | $7.63 | $10.03 | 1,800 | — | — |
| 1994-03-18 | $8.25 | $10.85 | 8,000 | — | — |
| 1994-03-17 | $7.94 | $10.44 | 24,400 | — | — |
| 1994-03-16 | $8.00 | $10.52 | 37,800 | — | — |
| 1994-03-15 | $7.63 | $10.03 | 33,200 | — | — |
| 1994-03-14 | $8.00 | $10.52 | 33,600 | — | — |
| 1994-03-11 | $7.50 | $9.86 | 3,400 | — | — |
| 1994-03-10 | $7.50 | $9.86 | 128,200 | — | — |
| 1994-03-09 | $8.00 | $10.52 | 3,000 | — | — |
| 1994-03-08 | $7.75 | $10.19 | 64,000 | — | — |
| 1994-03-07 | $7.38 | $9.70 | 21,600 | — | — |
| 1994-03-04 | $7.38 | $9.70 | 34,800 | — | — |
| 1994-03-03 | $7.75 | $10.19 | 23,800 | — | — |
| 1994-03-02 | $7.75 | $10.19 | 2,800 | — | — |
| 1994-03-01 | $7.75 | $10.19 | 6,000 | — | — |
| 1994-02-28 | $7.75 | $10.19 | 4,600 | — | — |
| 1994-02-25 | $7.69 | $10.05 | 5,200 | — | — |
| 1994-02-24 | $7.69 | $10.05 | 46,600 | — | — |
| 1994-02-23 | $7.50 | $9.80 | 0 | — | — |
| 1994-02-22 | $7.50 | $9.80 | 11,200 | — | — |
| 1994-02-18 | $7.75 | $10.13 | 7,200 | — | — |
| 1994-02-17 | $7.38 | $9.64 | 16,600 | — | — |
| 1994-02-16 | $7.38 | $9.64 | 8,000 | — | — |
| 1994-02-15 | $7.38 | $9.64 | 200 | — | — |
| 1994-02-14 | $7.63 | $9.96 | 3,400 | — | — |
| 1994-02-11 | $7.50 | $9.80 | 6,200 | — | — |
| 1994-02-10 | $7.38 | $9.64 | 3,000 | — | — |
| 1994-02-09 | $7.75 | $10.13 | 800 | — | — |
| 1994-02-08 | $7.75 | $10.13 | 17,000 | — | — |
| 1994-02-07 | $7.75 | $10.13 | 6,400 | — | — |
| 1994-02-04 | $7.50 | $9.80 | 51,600 | — | — |
| 1994-02-03 | $7.75 | $10.13 | 7,600 | — | — |
| 1994-02-02 | $7.50 | $9.80 | 7,800 | — | — |
| 1994-02-01 | $7.75 | $10.13 | 22,400 | — | — |
| 1994-01-31 | $7.75 | $10.13 | 11,400 | — | — |
| 1994-01-28 | $7.44 | $9.72 | 24,200 | — | — |
| 1994-01-27 | $7.75 | $10.13 | 12,800 | — | — |
| 1994-01-26 | $7.38 | $9.64 | 34,600 | — | — |
| 1994-01-25 | $7.50 | $9.80 | 16,200 | — | — |
| 1994-01-24 | $7.88 | $10.29 | 16,200 | — | — |
| 1994-01-21 | $7.38 | $9.64 | 9,200 | — | — |
| 1994-01-20 | $7.63 | $9.96 | 173,200 | — | — |
| 1994-01-19 | $7.50 | $9.80 | 41,000 | — | — |
| 1994-01-18 | $7.50 | $9.80 | 29,200 | — | — |
| 1994-01-17 | $7.38 | $9.64 | 33,400 | — | — |
| 1994-01-14 | $7.75 | $10.13 | 4,200 | — | — |
| 1994-01-13 | $7.44 | $9.72 | 87,000 | — | — |
| 1994-01-12 | $7.25 | $9.47 | 32,800 | — | — |
| 1994-01-11 | $7.50 | $9.80 | 5,800 | — | — |
| 1994-01-10 | $7.50 | $9.80 | 17,800 | — | — |
| 1994-01-07 | $7.88 | $10.29 | 6,200 | — | — |
| 1994-01-06 | $7.88 | $10.29 | 36,200 | — | — |
| 1994-01-05 | $7.69 | $10.05 | 800 | — | — |
| 1994-01-04 | $7.88 | $10.29 | 8,200 | — | — |
| 1994-01-03 | $7.25 | $9.47 | 44,200 | — | — |