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 | $9.68 | $9.68 | 81,532 | — | — |
| 1994-12-29 | $9.58 | $9.58 | 94,192 | — | — |
| 1994-12-28 | $9.53 | $9.53 | 66,340 | — | — |
| 1994-12-27 | $9.48 | $9.48 | 192,436 | — | — |
| 1994-12-23 | $9.26 | $9.26 | 5,064 | — | — |
| 1994-12-22 | $9.23 | $9.23 | 120,019 | — | — |
| 1994-12-21 | $9.26 | $9.26 | 195,981 | — | — |
| 1994-12-20 | $9.28 | $9.28 | 174,205 | — | — |
| 1994-12-19 | $9.18 | $9.18 | 763,667 | — | — |
| 1994-12-16 | $9.31 | $9.31 | 227,885 | — | — |
| 1994-12-15 | $9.43 | $9.43 | 347,397 | — | — |
| 1994-12-14 | $9.38 | $9.38 | 496,282 | — | — |
| 1994-12-13 | $9.28 | $9.28 | 79,000 | — | — |
| 1994-12-12 | $9.33 | $9.33 | 121,032 | — | — |
| 1994-12-09 | $9.28 | $9.28 | 518,058 | — | — |
| 1994-12-08 | $9.43 | $9.43 | 44,058 | — | — |
| 1994-12-07 | $9.50 | $9.50 | 211,680 | — | — |
| 1994-12-06 | $9.48 | $9.48 | 648,205 | — | — |
| 1994-12-05 | $9.45 | $9.45 | 164,583 | — | — |
| 1994-12-02 | $9.45 | $9.45 | 346,385 | — | — |
| 1994-12-01 | $9.45 | $9.45 | 66,846 | — | — |
| 1994-11-30 | $9.45 | $9.45 | 875,583 | — | — |
| 1994-11-29 | $9.45 | $9.45 | 358,538 | — | — |
| 1994-11-28 | $9.73 | $9.73 | 207,628 | — | — |
| 1994-11-25 | $9.75 | $9.75 | 10,128 | — | — |
| 1994-11-23 | $9.65 | $9.65 | 107,865 | — | — |
| 1994-11-22 | $9.77 | $9.77 | 493,750 | — | — |
| 1994-11-21 | $10.12 | $10.12 | 82,545 | — | — |
| 1994-11-18 | $10.14 | $10.14 | 514,006 | — | — |
| 1994-11-17 | $10.29 | $10.29 | 716,571 | — | — |
| 1994-11-16 | $10.05 | $10.05 | 480,077 | — | — |
| 1994-11-15 | $9.95 | $9.95 | 1,254,885 | — | — |
| 1994-11-14 | $9.77 | $9.77 | 340,308 | — | — |
| 1994-11-11 | $9.73 | $9.73 | 563,128 | — | — |
| 1994-11-10 | $9.82 | $9.82 | 103,814 | — | — |
| 1994-11-09 | $9.90 | $9.90 | 496,282 | — | — |
| 1994-11-08 | $9.87 | $9.87 | 1,483,276 | — | — |
| 1994-11-07 | $9.82 | $9.82 | 614,276 | — | — |
| 1994-11-04 | $9.48 | $9.48 | 112,423 | — | — |
| 1994-11-03 | $9.55 | $9.55 | 104,827 | — | — |
| 1994-11-02 | $9.63 | $9.63 | 99,763 | — | — |
| 1994-11-01 | $9.60 | $9.60 | 179,776 | — | — |
| 1994-10-31 | $9.70 | $9.70 | 285,109 | — | — |
| 1994-10-28 | $9.53 | $9.53 | 145,846 | — | — |
| 1994-10-27 | $9.40 | $9.40 | 219,782 | — | — |
| 1994-10-26 | $9.18 | $9.18 | 450,705 | — | — |
| 1994-10-25 | $9.16 | $9.16 | 63,808 | — | — |
| 1994-10-24 | $9.03 | $9.03 | 437,032 | — | — |
| 1994-10-21 | $9.06 | $9.06 | 86,596 | — | — |
| 1994-10-20 | $9.03 | $9.03 | 100,269 | — | — |
| 1994-10-19 | $9.08 | $9.08 | 263,333 | — | — |
| 1994-10-18 | $9.08 | $9.08 | 153,949 | — | — |
| 1994-10-17 | $9.06 | $9.06 | 88,115 | — | — |
| 1994-10-14 | $9.06 | $9.06 | 292,705 | — | — |
| 1994-10-13 | $9.28 | $9.28 | 104,827 | — | — |
| 1994-10-12 | $9.33 | $9.33 | 316,000 | — | — |
| 1994-10-11 | $9.03 | $9.03 | 178,763 | — | — |
| 1994-10-10 | $8.89 | $8.89 | 170,660 | — | — |
| 1994-10-07 | $8.71 | $8.71 | 68,872 | — | — |
| 1994-10-06 | $8.71 | $8.71 | 187,878 | — | — |
| 1994-10-05 | $8.74 | $8.74 | 558,064 | — | — |
| 1994-10-04 | $8.79 | $8.79 | 583,891 | — | — |
| 1994-10-03 | $9.03 | $9.03 | 308,910 | — | — |
| 1994-09-30 | $8.89 | $8.89 | 306,378 | — | — |
| 1994-09-29 | $8.69 | $8.69 | 670,994 | — | — |
| 1994-09-28 | $8.57 | $8.57 | 235,987 | — | — |
| 1994-09-27 | $8.49 | $8.49 | 253,712 | — | — |
| 1994-09-26 | $8.52 | $8.52 | 49,122 | — | — |
| 1994-09-23 | $8.42 | $8.42 | 186,865 | — | — |
| 1994-09-22 | $8.42 | $8.42 | 412,724 | — | — |
| 1994-09-21 | $8.32 | $8.32 | 260,295 | — | — |
| 1994-09-20 | $8.37 | $8.37 | 148,885 | — | — |
| 1994-09-19 | $8.49 | $8.49 | 66,340 | — | — |
| 1994-09-16 | $8.54 | $8.54 | 46,083 | — | — |
| 1994-09-15 | $8.54 | $8.54 | 491,218 | — | — |
| 1994-09-14 | $8.57 | $8.57 | 216,744 | — | — |
| 1994-09-13 | $8.49 | $8.49 | 435,513 | — | — |
| 1994-09-12 | $8.37 | $8.37 | 129,641 | — | — |
| 1994-09-09 | $8.44 | $8.44 | 82,038 | — | — |
| 1994-09-08 | $8.42 | $8.42 | 194,968 | — | — |
| 1994-09-07 | $8.52 | $8.52 | 181,295 | — | — |
| 1994-09-06 | $8.49 | $8.49 | 290,173 | — | — |
| 1994-09-02 | $8.52 | $8.52 | 361,577 | — | — |
| 1994-09-01 | $8.49 | $8.49 | 481,090 | — | — |
| 1994-08-31 | $8.49 | $8.49 | 352,968 | — | — |
| 1994-08-30 | $8.59 | $8.59 | 131,667 | — | — |
| 1994-08-29 | $8.59 | $8.59 | 162,558 | — | — |
| 1994-08-26 | $8.66 | $8.66 | 176,231 | — | — |
| 1994-08-25 | $8.64 | $8.64 | 420,321 | — | — |
| 1994-08-24 | $8.47 | $8.47 | 344,359 | — | — |
| 1994-08-23 | $8.42 | $8.42 | 56,212 | — | — |
| 1994-08-22 | $8.39 | $8.39 | 153,442 | — | — |
| 1994-08-19 | $8.39 | $8.39 | 141,795 | — | — |
| 1994-08-18 | $8.44 | $8.44 | 286,628 | — | — |
| 1994-08-17 | $8.44 | $8.44 | 103,308 | — | — |
| 1994-08-16 | $8.37 | $8.37 | 161,038 | — | — |
| 1994-08-15 | $8.32 | $8.32 | 219,782 | — | — |
| 1994-08-12 | $8.49 | $8.49 | 465,391 | — | — |
| 1994-08-11 | $8.27 | $8.27 | 450,705 | — | — |
| 1994-08-10 | $8.39 | $8.39 | 996,615 | — | — |
| 1994-08-09 | $8.12 | $8.12 | 225,353 | — | — |
| 1994-08-08 | $8.10 | $8.10 | 409,686 | — | — |
| 1994-08-05 | $8.10 | $8.10 | 4,880,276 | — | — |
| 1994-08-04 | $8.15 | $8.15 | 312,455 | — | — |
| 1994-08-03 | $8.19 | $8.19 | 186,865 | — | — |
| 1994-08-02 | $8.22 | $8.22 | 94,699 | — | — |
| 1994-08-01 | $8.24 | $8.24 | 99,256 | — | — |
| 1994-07-29 | $8.32 | $8.32 | 411,712 | — | — |
| 1994-07-28 | $8.19 | $8.19 | 213,705 | — | — |
| 1994-07-27 | $8.24 | $8.24 | 99,763 | — | — |
| 1994-07-26 | $8.22 | $8.22 | 93,686 | — | — |
| 1994-07-25 | $8.17 | $8.17 | 57,731 | — | — |
| 1994-07-22 | $8.15 | $8.15 | 96,724 | — | — |
| 1994-07-21 | $8.27 | $8.27 | 107,359 | — | — |
| 1994-07-20 | $8.29 | $8.29 | 305,872 | — | — |
| 1994-07-19 | $8.44 | $8.44 | 377,276 | — | — |
| 1994-07-18 | $8.44 | $8.44 | 79,000 | — | — |
| 1994-07-15 | $8.44 | $8.44 | 94,192 | — | — |
| 1994-07-14 | $8.39 | $8.39 | 530,718 | — | — |
| 1994-07-13 | $8.39 | $8.39 | 479,064 | — | — |
| 1994-07-12 | $8.19 | $8.19 | 230,923 | — | — |
| 1994-07-11 | $8.39 | $8.39 | 112,423 | — | — |
| 1994-07-08 | $8.29 | $8.29 | 340,308 | — | — |
| 1994-07-07 | $8.19 | $8.19 | 312,962 | — | — |
| 1994-07-06 | $8.19 | $8.19 | 156,481 | — | — |
| 1994-07-05 | $8.05 | $8.05 | 88,622 | — | — |
| 1994-07-01 | $7.97 | $7.97 | 284,096 | — | — |
| 1994-06-30 | $7.97 | $7.97 | 87,609 | — | — |
| 1994-06-29 | $7.90 | $7.90 | 69,885 | — | — |
| 1994-06-28 | $7.80 | $7.80 | 323,596 | — | — |
| 1994-06-27 | $7.75 | $7.75 | 77,481 | — | — |
| 1994-06-24 | $7.50 | $7.50 | 114,449 | — | — |
| 1994-06-23 | $7.78 | $7.78 | 74,442 | — | — |
| 1994-06-22 | $7.92 | $7.92 | 150,404 | — | — |
| 1994-06-21 | $7.90 | $7.90 | 130,654 | — | — |
| 1994-06-20 | $7.87 | $7.87 | 118,500 | — | — |
| 1994-06-17 | $7.92 | $7.92 | 253,712 | — | — |
| 1994-06-16 | $7.80 | $7.80 | 90,141 | — | — |
| 1994-06-15 | $7.75 | $7.75 | 675,551 | — | — |
| 1994-06-14 | $7.65 | $7.65 | 62,795 | — | — |
| 1994-06-13 | $7.70 | $7.70 | 277,006 | — | — |
| 1994-06-10 | $7.55 | $7.55 | 91,660 | — | — |
| 1994-06-09 | $7.55 | $7.55 | 120,526 | — | — |
| 1994-06-08 | $7.70 | $7.70 | 282,577 | — | — |
| 1994-06-07 | $8.00 | $8.00 | 541,353 | — | — |
| 1994-06-06 | $7.85 | $7.85 | 162,051 | — | — |
| 1994-06-03 | $7.60 | $7.60 | 109,891 | — | — |
| 1994-06-02 | $7.55 | $7.55 | 183,827 | — | — |
| 1994-06-01 | $7.60 | $7.60 | 304,353 | — | — |
| 1994-05-31 | $7.31 | $7.31 | 83,051 | — | — |
| 1994-05-27 | $7.26 | $7.26 | 81,026 | — | — |
| 1994-05-26 | $7.26 | $7.26 | 121,235 | — | — |
| 1994-05-25 | $7.26 | $7.26 | 203,653 | — | — |
| 1994-05-24 | $7.22 | $7.22 | 63,808 | — | — |
| 1994-05-23 | $7.19 | $7.19 | 659,878 | — | — |
| 1994-05-20 | $7.19 | $7.19 | 706,139 | — | — |
| 1994-05-19 | $7.31 | $7.31 | 137,187 | — | — |
| 1994-05-18 | $6.93 | $6.93 | 351,474 | — | — |
| 1994-05-17 | $6.91 | $6.91 | 424,321 | — | — |
| 1994-05-16 | $6.68 | $6.68 | 100,497 | — | — |
| 1994-05-13 | $6.68 | $6.68 | 420,599 | — | — |
| 1994-05-12 | $6.51 | $6.51 | 37,221 | — | — |
| 1994-05-11 | $6.56 | $6.56 | 118,044 | — | — |
| 1994-05-10 | $6.54 | $6.54 | 254,699 | — | — |
| 1994-05-09 | $6.56 | $6.56 | 331,268 | — | — |
| 1994-05-06 | $6.51 | $6.51 | 94,116 | — | — |
| 1994-05-05 | $6.65 | $6.65 | 233,962 | — | — |
| 1994-05-04 | $6.68 | $6.68 | 190,891 | — | — |
| 1994-05-03 | $6.58 | $6.58 | 225,986 | — | — |
| 1994-05-02 | $6.61 | $6.61 | 206,312 | — | — |
| 1994-04-29 | $6.65 | $6.65 | 138,782 | — | — |
| 1994-04-28 | $6.65 | $6.65 | 385,505 | — | — |
| 1994-04-26 | $6.58 | $6.58 | 95,180 | — | — |
| 1994-04-25 | $6.58 | $6.58 | 306,277 | — | — |
| 1994-04-22 | $6.44 | $6.44 | 400,393 | — | — |
| 1994-04-21 | $6.21 | $6.21 | 287,135 | — | — |
| 1994-04-20 | $6.32 | $6.32 | 94,648 | — | — |
| 1994-04-19 | $6.44 | $6.44 | 58,490 | — | — |
| 1994-04-18 | $6.49 | $6.49 | 42,007 | — | — |
| 1994-04-15 | $6.58 | $6.58 | 59,554 | — | — |
| 1994-04-14 | $6.61 | $6.61 | 44,134 | — | — |
| 1994-04-13 | $6.63 | $6.63 | 115,386 | — | — |
| 1994-04-12 | $6.72 | $6.72 | 87,204 | — | — |
| 1994-04-11 | $6.75 | $6.75 | 202,058 | — | — |
| 1994-04-08 | $6.79 | $6.79 | 223,327 | — | — |
| 1994-04-07 | $6.82 | $6.82 | 535,453 | — | — |
| 1994-04-06 | $6.75 | $6.75 | 500,890 | — | — |
| 1994-04-05 | $6.84 | $6.84 | 323,824 | — | — |
| 1994-04-04 | $6.68 | $6.68 | 97,838 | — | — |
| 1994-03-31 | $6.93 | $6.93 | 193,018 | — | — |
| 1994-03-30 | $6.93 | $6.93 | 283,413 | — | — |
| 1994-03-29 | $7.08 | $7.08 | 382,314 | — | — |
| 1994-03-28 | $7.29 | $7.29 | 389,227 | — | — |
| 1994-03-25 | $7.52 | $7.52 | 299,896 | — | — |
| 1994-03-24 | $7.38 | $7.38 | 177,598 | — | — |
| 1994-03-23 | $7.29 | $7.29 | 243,001 | — | — |
| 1994-03-22 | $7.19 | $7.19 | 82,950 | — | — |
| 1994-03-21 | $7.19 | $7.19 | 391,354 | — | — |
| 1994-03-18 | $7.22 | $7.22 | 181,320 | — | — |
| 1994-03-17 | $7.12 | $7.12 | 313,721 | — | — |
| 1994-03-16 | $7.22 | $7.22 | 602,983 | — | — |
| 1994-03-15 | $6.93 | $6.93 | 607,768 | — | — |
| 1994-03-14 | $6.65 | $6.65 | 97,307 | — | — |
| 1994-03-11 | $6.63 | $6.63 | 682,742 | — | — |
| 1994-03-10 | $6.56 | $6.56 | 256,294 | — | — |
| 1994-03-09 | $6.63 | $6.63 | 524,287 | — | — |
| 1994-03-08 | $6.61 | $6.61 | 439,210 | — | — |
| 1994-03-07 | $6.61 | $6.61 | 144,631 | — | — |
| 1994-03-04 | $6.70 | $6.70 | 476,431 | — | — |
| 1994-03-03 | $6.75 | $6.75 | 238,215 | — | — |
| 1994-03-02 | $6.63 | $6.63 | 77,633 | — | — |
| 1994-03-01 | $6.65 | $6.65 | 99,965 | — | — |
| 1994-02-28 | $6.61 | $6.61 | 70,720 | — | — |
| 1994-02-25 | $6.58 | $6.58 | 112,727 | — | — |
| 1994-02-24 | $6.54 | $6.54 | 112,195 | — | — |
| 1994-02-23 | $6.46 | $6.46 | 189,828 | — | — |
| 1994-02-22 | $6.51 | $6.51 | 44,134 | — | — |
| 1994-02-18 | $6.54 | $6.54 | 417,409 | — | — |
| 1994-02-17 | $6.46 | $6.46 | 691,782 | — | — |
| 1994-02-16 | $6.39 | $6.39 | 644,458 | — | — |
| 1994-02-15 | $6.58 | $6.58 | 968,282 | — | — |
| 1994-02-14 | $6.56 | $6.56 | 273,841 | — | — |
| 1994-02-11 | $6.75 | $6.75 | 41,475 | — | — |
| 1994-02-10 | $6.75 | $6.75 | 104,751 | — | — |
| 1994-02-09 | $6.72 | $6.72 | 147,289 | — | — |
| 1994-02-08 | $6.51 | $6.51 | 107,410 | — | — |
| 1994-02-07 | $6.56 | $6.56 | 318,507 | — | — |
| 1994-02-04 | $6.63 | $6.63 | 297,238 | — | — |
| 1994-02-03 | $6.54 | $6.54 | 183,447 | — | — |
| 1994-02-02 | $6.63 | $6.63 | 122,298 | — | — |
| 1994-02-01 | $6.54 | $6.54 | 98,370 | — | — |
| 1994-01-31 | $6.54 | $6.54 | 114,322 | — | — |
| 1994-01-28 | $6.42 | $6.42 | 116,449 | — | — |
| 1994-01-27 | $6.46 | $6.46 | 221,200 | — | — |
| 1994-01-26 | $6.37 | $6.37 | 135,060 | — | — |
| 1994-01-25 | $6.35 | $6.35 | 236,088 | — | — |
| 1994-01-24 | $6.35 | $6.35 | 299,364 | — | — |
| 1994-01-21 | $6.32 | $6.32 | 135,060 | — | — |
| 1994-01-20 | $6.42 | $6.42 | 222,263 | — | — |
| 1994-01-19 | $6.51 | $6.51 | 553,000 | — | — |
| 1994-01-18 | $6.61 | $6.61 | 190,891 | — | — |
| 1994-01-17 | $6.75 | $6.75 | 42,538 | — | — |
| 1994-01-14 | $6.70 | $6.70 | 70,720 | — | — |
| 1994-01-13 | $6.65 | $6.65 | 91,989 | — | — |
| 1994-01-12 | $6.63 | $6.63 | 64,339 | — | — |
| 1994-01-11 | $6.58 | $6.58 | 143,567 | — | — |
| 1994-01-10 | $6.58 | $6.58 | 246,723 | — | — |
| 1994-01-07 | $6.56 | $6.56 | 38,285 | — | — |
| 1994-01-06 | $6.51 | $6.51 | 79,760 | — | — |
| 1994-01-05 | $6.58 | $6.58 | 101,029 | — | — |
| 1994-01-04 | $6.61 | $6.61 | 99,434 | — | — |
| 1994-01-03 | $6.61 | $6.61 | 137,187 | — | — |