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
- 1990-03-23 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 | $7.92 | $9.89 | 75,718 | — | — |
| 1994-12-29 | $7.73 | $9.66 | 30,015 | — | — |
| 1994-12-28 | $7.55 | $9.43 | 6,139 | — | — |
| 1994-12-27 | $7.51 | $9.39 | 5,457 | — | — |
| 1994-12-23 | $7.51 | $9.39 | 3,752 | — | — |
| 1994-12-22 | $7.48 | $9.34 | 4,093 | — | — |
| 1994-12-21 | $7.48 | $9.34 | 36,836 | — | — |
| 1994-12-20 | $7.48 | $9.34 | 7,504 | — | — |
| 1994-12-19 | $7.48 | $9.34 | 19,782 | — | — |
| 1994-12-16 | $7.44 | $9.29 | 19,441 | — | — |
| 1994-12-15 | $7.44 | $9.29 | 1,705 | — | — |
| 1994-12-14 | $7.40 | $9.25 | 25,581 | — | — |
| 1994-12-13 | $7.44 | $9.29 | 10,573 | — | — |
| 1994-12-12 | $7.44 | $9.29 | 8,186 | — | — |
| 1994-12-09 | $7.40 | $9.25 | 21,829 | — | — |
| 1994-12-08 | $7.48 | $9.34 | 2,388 | — | — |
| 1994-12-07 | $7.48 | $9.34 | 7,845 | — | — |
| 1994-12-06 | $7.40 | $9.25 | 5,116 | — | — |
| 1994-12-05 | $7.37 | $9.20 | 3,752 | — | — |
| 1994-12-02 | $7.48 | $9.25 | 17,395 | — | — |
| 1994-12-01 | $7.40 | $9.16 | 17,736 | — | — |
| 1994-11-30 | $7.40 | $9.16 | 11,255 | — | — |
| 1994-11-29 | $7.40 | $9.16 | 23,534 | — | — |
| 1994-11-28 | $7.44 | $9.20 | 18,418 | — | — |
| 1994-11-25 | $7.40 | $9.16 | 7,163 | — | — |
| 1994-11-23 | $7.33 | $9.07 | 8,186 | — | — |
| 1994-11-22 | $7.33 | $9.07 | 29,673 | — | — |
| 1994-11-21 | $7.33 | $9.07 | 5,798 | — | — |
| 1994-11-18 | $7.33 | $9.07 | 18,418 | — | — |
| 1994-11-17 | $7.40 | $9.16 | 20,464 | — | — |
| 1994-11-16 | $7.33 | $9.07 | 8,868 | — | — |
| 1994-11-15 | $7.40 | $9.16 | 24,216 | — | — |
| 1994-11-14 | $7.37 | $9.11 | 13,984 | — | — |
| 1994-11-11 | $7.29 | $9.02 | 682 | — | — |
| 1994-11-10 | $7.29 | $9.02 | 6,821 | — | — |
| 1994-11-09 | $7.29 | $9.02 | 5,798 | — | — |
| 1994-11-08 | $7.26 | $8.98 | 35,131 | — | — |
| 1994-11-07 | $7.26 | $8.98 | 13,984 | — | — |
| 1994-11-04 | $7.29 | $9.02 | 10,914 | — | — |
| 1994-11-03 | $7.37 | $9.11 | 20,464 | — | — |
| 1994-11-02 | $7.40 | $9.16 | 34,107 | — | — |
| 1994-11-01 | $7.62 | $9.43 | 31,720 | — | — |
| 1994-10-31 | $7.70 | $9.52 | 35,131 | — | — |
| 1994-10-28 | $7.81 | $9.66 | 9,550 | — | — |
| 1994-10-27 | $7.77 | $9.61 | 8,527 | — | — |
| 1994-10-26 | $7.77 | $9.61 | 5,116 | — | — |
| 1994-10-25 | $7.81 | $9.66 | 5,798 | — | — |
| 1994-10-24 | $7.81 | $9.66 | 6,821 | — | — |
| 1994-10-21 | $7.84 | $9.70 | 10,573 | — | — |
| 1994-10-20 | $7.84 | $9.70 | 12,961 | — | — |
| 1994-10-19 | $7.81 | $9.66 | 23,534 | — | — |
| 1994-10-18 | $7.92 | $9.79 | 1,364 | — | — |
| 1994-10-17 | $7.92 | $9.79 | 6,821 | — | — |
| 1994-10-14 | $7.81 | $9.66 | 17,395 | — | — |
| 1994-10-13 | $7.88 | $9.75 | 2,046 | — | — |
| 1994-10-12 | $7.81 | $9.66 | 14,325 | — | — |
| 1994-10-11 | $7.81 | $9.66 | 5,457 | — | — |
| 1994-10-10 | $7.84 | $9.70 | 1,023 | — | — |
| 1994-10-07 | $7.81 | $9.66 | 9,550 | — | — |
| 1994-10-06 | $7.92 | $9.79 | 2,388 | — | — |
| 1994-10-05 | $7.84 | $9.70 | 18,077 | — | — |
| 1994-10-04 | $7.88 | $9.75 | 98,570 | — | — |
| 1994-10-03 | $7.88 | $9.75 | 115,624 | — | — |
| 1994-09-30 | $7.88 | $9.75 | 12,620 | — | — |
| 1994-09-29 | $7.81 | $9.66 | 10,573 | — | — |
| 1994-09-28 | $7.81 | $9.66 | 9,550 | — | — |
| 1994-09-27 | $7.88 | $9.75 | 0 | — | — |
| 1994-09-26 | $7.88 | $9.75 | 6,139 | — | — |
| 1994-09-23 | $7.81 | $9.66 | 25,581 | — | — |
| 1994-09-22 | $7.81 | $9.66 | 12,961 | — | — |
| 1994-09-21 | $7.88 | $9.75 | 1,705 | — | — |
| 1994-09-20 | $7.92 | $9.79 | 2,729 | — | — |
| 1994-09-19 | $7.92 | $9.79 | 15,689 | — | — |
| 1994-09-16 | $7.84 | $9.70 | 29,332 | — | — |
| 1994-09-15 | $7.84 | $9.70 | 5,798 | — | — |
| 1994-09-14 | $7.84 | $9.70 | 10,573 | — | — |
| 1994-09-13 | $7.84 | $9.70 | 17,054 | — | — |
| 1994-09-12 | $7.81 | $9.66 | 8,186 | — | — |
| 1994-09-09 | $7.81 | $9.66 | 22,852 | — | — |
| 1994-09-08 | $7.84 | $9.70 | 31,720 | — | — |
| 1994-09-07 | $7.88 | $9.75 | 14,325 | — | — |
| 1994-09-06 | $7.84 | $9.70 | 26,263 | — | — |
| 1994-09-02 | $7.88 | $9.75 | 18,418 | — | — |
| 1994-09-01 | $7.99 | $9.79 | 75,377 | — | — |
| 1994-08-31 | $7.95 | $9.75 | 9,209 | — | — |
| 1994-08-30 | $7.95 | $9.75 | 9,209 | — | — |
| 1994-08-29 | $7.84 | $9.61 | 8,868 | — | — |
| 1994-08-26 | $7.88 | $9.66 | 1,364 | — | — |
| 1994-08-25 | $7.88 | $9.66 | 5,116 | — | — |
| 1994-08-24 | $7.77 | $9.52 | 341 | — | — |
| 1994-08-23 | $7.77 | $9.52 | 22,852 | — | — |
| 1994-08-22 | $7.77 | $9.52 | 11,255 | — | — |
| 1994-08-19 | $7.81 | $9.57 | 2,046 | — | — |
| 1994-08-18 | $7.70 | $9.43 | 7,504 | — | — |
| 1994-08-17 | $7.70 | $9.43 | 15,689 | — | — |
| 1994-08-16 | $7.62 | $9.34 | 10,232 | — | — |
| 1994-08-15 | $7.66 | $9.39 | 2,046 | — | — |
| 1994-08-12 | $7.70 | $9.43 | 6,480 | — | — |
| 1994-08-11 | $7.62 | $9.34 | 0 | — | — |
| 1994-08-10 | $7.62 | $9.34 | 20,464 | — | — |
| 1994-08-09 | $7.51 | $9.21 | 17,395 | — | — |
| 1994-08-08 | $7.70 | $9.43 | 8,868 | — | — |
| 1994-08-05 | $7.81 | $9.57 | 48,774 | — | — |
| 1994-08-04 | $7.84 | $9.61 | 22,511 | — | — |
| 1994-08-03 | $7.81 | $9.57 | 11,938 | — | — |
| 1994-08-02 | $7.88 | $9.66 | 8,186 | — | — |
| 1994-08-01 | $7.92 | $9.70 | 10,232 | — | — |
| 1994-07-29 | $7.92 | $9.70 | 12,961 | — | — |
| 1994-07-28 | $7.88 | $9.66 | 15,689 | — | — |
| 1994-07-27 | $7.81 | $9.57 | 15,007 | — | — |
| 1994-07-26 | $7.84 | $9.61 | 9,209 | — | — |
| 1994-07-25 | $7.81 | $9.57 | 4,775 | — | — |
| 1994-07-22 | $7.77 | $9.52 | 17,395 | — | — |
| 1994-07-21 | $7.73 | $9.48 | 11,597 | — | — |
| 1994-07-20 | $7.70 | $9.43 | 26,945 | — | — |
| 1994-07-19 | $7.73 | $9.48 | 10,232 | — | — |
| 1994-07-18 | $7.77 | $9.52 | 2,729 | — | — |
| 1994-07-15 | $7.73 | $9.48 | 2,046 | — | — |
| 1994-07-14 | $7.66 | $9.39 | 8,186 | — | — |
| 1994-07-13 | $7.70 | $9.43 | 17,736 | — | — |
| 1994-07-12 | $7.70 | $9.43 | 24,216 | — | — |
| 1994-07-11 | $7.73 | $9.48 | 9,209 | — | — |
| 1994-07-08 | $7.77 | $9.52 | 44,681 | — | — |
| 1994-07-07 | $7.62 | $9.34 | 194,753 | — | — |
| 1994-07-06 | $7.73 | $9.48 | 44,340 | — | — |
| 1994-07-05 | $8.03 | $9.84 | 76,060 | — | — |
| 1994-07-01 | $8.03 | $9.84 | 91,408 | — | — |
| 1994-06-30 | $7.77 | $9.52 | 40,929 | — | — |
| 1994-06-29 | $7.77 | $9.52 | 15,348 | — | — |
| 1994-06-28 | $7.66 | $9.39 | 13,302 | — | — |
| 1994-06-27 | $7.73 | $9.48 | 39,906 | — | — |
| 1994-06-24 | $7.92 | $9.70 | 5,116 | — | — |
| 1994-06-23 | $8.03 | $9.84 | 34,448 | — | — |
| 1994-06-22 | $8.10 | $9.93 | 18,077 | — | — |
| 1994-06-21 | $8.14 | $9.97 | 22,170 | — | — |
| 1994-06-20 | $8.06 | $9.88 | 40,929 | — | — |
| 1994-06-17 | $8.14 | $9.97 | 16,372 | — | — |
| 1994-06-16 | $8.06 | $9.88 | 67,192 | — | — |
| 1994-06-15 | $8.06 | $9.88 | 11,597 | — | — |
| 1994-06-14 | $8.03 | $9.84 | 6,480 | — | — |
| 1994-06-13 | $8.06 | $9.88 | 5,798 | — | — |
| 1994-06-10 | $8.10 | $9.93 | 63,440 | — | — |
| 1994-06-09 | $7.92 | $9.70 | 45,022 | — | — |
| 1994-06-08 | $8.03 | $9.84 | 7,504 | — | — |
| 1994-06-07 | $8.03 | $9.84 | 21,488 | — | — |
| 1994-06-06 | $8.03 | $9.84 | 24,216 | — | — |
| 1994-06-03 | $8.10 | $9.84 | 8,186 | — | — |
| 1994-06-02 | $8.03 | $9.75 | 1,023 | — | — |
| 1994-06-01 | $8.03 | $9.75 | 40,247 | — | — |
| 1994-05-31 | $7.92 | $9.62 | 17,736 | — | — |
| 1994-05-27 | $8.06 | $9.79 | 1,705 | — | — |
| 1994-05-26 | $8.06 | $9.79 | 31,720 | — | — |
| 1994-05-25 | $8.03 | $9.75 | 19,100 | — | — |
| 1994-05-24 | $7.92 | $9.62 | 8,527 | — | — |
| 1994-05-23 | $7.99 | $9.70 | 31,720 | — | — |
| 1994-05-20 | $7.95 | $9.66 | 8,527 | — | — |
| 1994-05-19 | $7.99 | $9.70 | 1,705 | — | — |
| 1994-05-18 | $7.99 | $9.70 | 8,527 | — | — |
| 1994-05-17 | $7.95 | $9.66 | 39,565 | — | — |
| 1994-05-16 | $7.88 | $9.57 | 9,209 | — | — |
| 1994-05-13 | $7.92 | $9.62 | 4,434 | — | — |
| 1994-05-12 | $7.99 | $9.70 | 1,364 | — | — |
| 1994-05-11 | $8.03 | $9.75 | 24,898 | — | — |
| 1994-05-10 | $8.14 | $9.88 | 174,971 | — | — |
| 1994-05-09 | $8.14 | $9.88 | 19,782 | — | — |
| 1994-05-06 | $8.28 | $10.06 | 23,193 | — | — |
| 1994-05-05 | $8.36 | $10.15 | 2,046 | — | — |
| 1994-05-04 | $8.28 | $10.06 | 10,573 | — | — |
| 1994-05-03 | $8.36 | $10.15 | 7,504 | — | — |
| 1994-05-02 | $8.39 | $10.19 | 7,504 | — | — |
| 1994-04-29 | $8.47 | $10.28 | 22,852 | — | — |
| 1994-04-28 | $8.43 | $10.24 | 19,100 | — | — |
| 1994-04-26 | $8.47 | $10.28 | 12,620 | — | — |
| 1994-04-25 | $8.36 | $10.15 | 9,891 | — | — |
| 1994-04-22 | $8.54 | $10.37 | 16,372 | — | — |
| 1994-04-21 | $8.50 | $10.33 | 5,116 | — | — |
| 1994-04-20 | $8.47 | $10.28 | 36,495 | — | — |
| 1994-04-19 | $8.47 | $10.28 | 20,806 | — | — |
| 1994-04-18 | $8.47 | $10.28 | 47,068 | — | — |
| 1994-04-15 | $8.76 | $10.64 | 9,550 | — | — |
| 1994-04-14 | $8.91 | $10.82 | 25,581 | — | — |
| 1994-04-13 | $9.02 | $10.95 | 36,154 | — | — |
| 1994-04-12 | $9.09 | $11.04 | 19,441 | — | — |
| 1994-04-11 | $9.16 | $11.13 | 19,782 | — | — |
| 1994-04-08 | $9.23 | $11.21 | 65,282 | — | — |
| 1994-04-07 | $9.03 | $10.97 | 37,518 | — | — |
| 1994-04-06 | $8.96 | $10.89 | 78,788 | — | — |
| 1994-04-05 | $8.76 | $10.64 | 44,647 | — | — |
| 1994-04-04 | $8.36 | $10.16 | 37,143 | — | — |
| 1994-03-31 | $8.43 | $10.24 | 49,149 | — | — |
| 1994-03-30 | $8.50 | $10.32 | 22,886 | — | — |
| 1994-03-29 | $8.40 | $10.20 | 76,912 | — | — |
| 1994-03-28 | $8.80 | $10.68 | 42,396 | — | — |
| 1994-03-25 | $8.56 | $10.40 | 68,658 | — | — |
| 1994-03-24 | $8.33 | $10.12 | 30,015 | — | — |
| 1994-03-23 | $8.30 | $10.08 | 55,152 | — | — |
| 1994-03-22 | $8.03 | $9.75 | 10,505 | — | — |
| 1994-03-21 | $8.00 | $9.71 | 26,638 | — | — |
| 1994-03-18 | $8.00 | $9.71 | 7,504 | — | — |
| 1994-03-17 | $8.00 | $9.71 | 12,006 | — | — |
| 1994-03-16 | $8.00 | $9.71 | 4,877 | — | — |
| 1994-03-15 | $8.00 | $9.71 | 28,889 | — | — |
| 1994-03-14 | $8.00 | $9.71 | 15,758 | — | — |
| 1994-03-11 | $8.00 | $9.71 | 22,136 | — | — |
| 1994-03-10 | $8.10 | $9.83 | 27,763 | — | — |
| 1994-03-09 | $7.96 | $9.67 | 21,010 | — | — |
| 1994-03-08 | $8.13 | $9.87 | 37,518 | — | — |
| 1994-03-07 | $7.96 | $9.67 | 106,552 | — | — |
| 1994-03-04 | $7.90 | $9.51 | 7,879 | — | — |
| 1994-03-03 | $7.80 | $9.39 | 22,511 | — | — |
| 1994-03-02 | $7.86 | $9.47 | 8,629 | — | — |
| 1994-03-01 | $7.86 | $9.47 | 18,384 | — | — |
| 1994-02-28 | $7.86 | $9.47 | 61,905 | — | — |
| 1994-02-25 | $7.73 | $9.31 | 31,515 | — | — |
| 1994-02-24 | $7.80 | $9.39 | 82,165 | — | — |
| 1994-02-23 | $7.70 | $9.27 | 66,782 | — | — |
| 1994-02-22 | $7.73 | $9.31 | 18,009 | — | — |
| 1994-02-18 | $7.73 | $9.31 | 85,166 | — | — |
| 1994-02-17 | $8.06 | $9.71 | 120,433 | — | — |
| 1994-02-16 | $8.03 | $9.67 | 76,912 | — | — |
| 1994-02-15 | $7.63 | $9.19 | 232,613 | — | — |
| 1994-02-14 | $7.60 | $9.15 | 174,084 | — | — |
| 1994-02-11 | $7.30 | $8.79 | 28,139 | — | — |
| 1994-02-10 | $7.23 | $8.71 | 31,140 | — | — |
| 1994-02-09 | $7.10 | $8.55 | 36,393 | — | — |
| 1994-02-08 | $6.90 | $8.31 | 21,010 | — | — |
| 1994-02-07 | $6.80 | $8.19 | 71,660 | — | — |
| 1994-02-04 | $6.93 | $8.35 | 12,381 | — | — |
| 1994-02-03 | $6.90 | $8.31 | 6,753 | — | — |
| 1994-02-02 | $6.93 | $8.35 | 16,508 | — | — |
| 1994-02-01 | $7.00 | $8.43 | 48,398 | — | — |
| 1994-01-31 | $6.80 | $8.19 | 16,133 | — | — |
| 1994-01-28 | $6.66 | $8.03 | 12,381 | — | — |
| 1994-01-27 | $6.66 | $8.03 | 7,879 | — | — |
| 1994-01-26 | $6.70 | $8.07 | 45,772 | — | — |
| 1994-01-25 | $6.66 | $8.03 | 25,137 | — | — |
| 1994-01-24 | $6.60 | $7.95 | 26,263 | — | — |
| 1994-01-21 | $6.43 | $7.74 | 52,525 | — | — |
| 1994-01-20 | $6.40 | $7.70 | 25,888 | — | — |
| 1994-01-19 | $6.40 | $7.70 | 9,755 | — | — |
| 1994-01-18 | $6.36 | $7.66 | 30,015 | — | — |
| 1994-01-17 | $6.50 | $7.82 | 3,752 | — | — |
| 1994-01-14 | $6.50 | $7.82 | 21,010 | — | — |
| 1994-01-13 | $6.46 | $7.78 | 6,753 | — | — |
| 1994-01-12 | $6.50 | $7.82 | 12,006 | — | — |
| 1994-01-11 | $6.40 | $7.70 | 19,134 | — | — |
| 1994-01-10 | $6.43 | $7.74 | 21,010 | — | — |
| 1994-01-07 | $6.53 | $7.86 | 30,015 | — | — |
| 1994-01-06 | $6.56 | $7.91 | 16,133 | — | — |
| 1994-01-05 | $6.40 | $7.70 | 48,774 | — | — |
| 1994-01-04 | $6.50 | $7.82 | 137,692 | — | — |
| 1994-01-03 | $6.36 | $7.66 | 26,263 | — | — |