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
- 1973-05-03 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 | $8.63 | $9.79 | 127,800 | — | — |
| 1994-12-29 | $8.75 | $9.93 | 137,800 | — | — |
| 1994-12-28 | $8.19 | $9.30 | 6,600 | — | — |
| 1994-12-27 | $8.25 | $9.37 | 463,200 | — | — |
| 1994-12-23 | $7.69 | $8.73 | 14,200 | — | — |
| 1994-12-22 | $7.75 | $8.80 | 22,800 | — | — |
| 1994-12-21 | $7.56 | $8.59 | 209,600 | — | — |
| 1994-12-20 | $7.56 | $8.59 | 87,800 | — | — |
| 1994-12-19 | $7.63 | $8.66 | 8,800 | — | — |
| 1994-12-16 | $7.50 | $8.52 | 61,800 | — | — |
| 1994-12-15 | $7.63 | $8.66 | 220,200 | — | — |
| 1994-12-14 | $7.56 | $8.59 | 150,400 | — | — |
| 1994-12-13 | $7.50 | $8.52 | 487,000 | — | — |
| 1994-12-12 | $7.63 | $8.66 | 4,400 | — | — |
| 1994-12-09 | $7.53 | $8.55 | 187,000 | — | — |
| 1994-12-08 | $7.75 | $8.80 | 273,200 | — | — |
| 1994-12-07 | $7.75 | $8.80 | 6,400 | — | — |
| 1994-12-06 | $7.63 | $8.66 | 37,000 | — | — |
| 1994-12-05 | $7.75 | $8.80 | 122,000 | — | — |
| 1994-12-02 | $7.63 | $8.66 | 874,600 | — | — |
| 1994-12-01 | $7.75 | $8.80 | 1,796,000 | — | — |
| 1994-11-30 | $9.19 | $10.43 | 30,000 | — | — |
| 1994-11-29 | $9.00 | $10.22 | 14,000 | — | — |
| 1994-11-28 | $9.13 | $10.36 | 138,200 | — | — |
| 1994-11-25 | $8.88 | $10.08 | 4,400 | — | — |
| 1994-11-23 | $8.75 | $9.93 | 17,800 | — | — |
| 1994-11-22 | $8.81 | $10.01 | 42,000 | — | — |
| 1994-11-21 | $8.94 | $10.15 | 116,000 | — | — |
| 1994-11-18 | $8.81 | $10.01 | 43,400 | — | — |
| 1994-11-17 | $8.75 | $9.93 | 16,400 | — | — |
| 1994-11-16 | $9.00 | $10.22 | 15,400 | — | — |
| 1994-11-15 | $8.94 | $10.15 | 217,200 | — | — |
| 1994-11-14 | $9.00 | $10.22 | 174,200 | — | — |
| 1994-11-11 | $9.00 | $10.22 | 108,200 | — | — |
| 1994-11-10 | $9.06 | $10.29 | 331,600 | — | — |
| 1994-11-09 | $8.88 | $10.08 | 86,800 | — | — |
| 1994-11-08 | $8.88 | $10.08 | 12,600 | — | — |
| 1994-11-07 | $8.88 | $10.08 | 8,600 | — | — |
| 1994-11-04 | $8.94 | $10.15 | 59,200 | — | — |
| 1994-11-03 | $9.00 | $10.22 | 221,200 | — | — |
| 1994-11-02 | $8.88 | $10.08 | 243,400 | — | — |
| 1994-11-01 | $8.88 | $10.08 | 65,000 | — | — |
| 1994-10-31 | $8.75 | $9.93 | 487,400 | — | — |
| 1994-10-28 | $8.44 | $9.58 | 23,400 | — | — |
| 1994-10-27 | $8.50 | $9.65 | 11,200 | — | — |
| 1994-10-26 | $8.31 | $9.44 | 13,600 | — | — |
| 1994-10-25 | $8.44 | $9.53 | 243,600 | — | — |
| 1994-10-24 | $8.31 | $9.39 | 70,200 | — | — |
| 1994-10-21 | $8.38 | $9.46 | 504,200 | — | — |
| 1994-10-20 | $8.31 | $9.39 | 282,000 | — | — |
| 1994-10-19 | $8.50 | $9.60 | 854,400 | — | — |
| 1994-10-18 | $8.13 | $9.18 | 58,400 | — | — |
| 1994-10-17 | $8.13 | $9.18 | 184,800 | — | — |
| 1994-10-14 | $8.19 | $9.25 | 6,800 | — | — |
| 1994-10-13 | $8.13 | $9.18 | 3,000 | — | — |
| 1994-10-12 | $8.13 | $9.18 | 19,800 | — | — |
| 1994-10-11 | $8.19 | $9.25 | 6,000 | — | — |
| 1994-10-10 | $8.13 | $9.18 | 8,400 | — | — |
| 1994-10-07 | $8.13 | $9.18 | 12,200 | — | — |
| 1994-10-06 | $8.13 | $9.18 | 72,800 | — | — |
| 1994-10-05 | $8.25 | $9.32 | 14,200 | — | — |
| 1994-10-04 | $8.25 | $9.32 | 24,800 | — | — |
| 1994-10-03 | $8.13 | $9.18 | 9,600 | — | — |
| 1994-09-30 | $8.25 | $9.32 | 32,200 | — | — |
| 1994-09-29 | $8.25 | $9.32 | 56,600 | — | — |
| 1994-09-28 | $8.00 | $9.04 | 38,200 | — | — |
| 1994-09-27 | $8.25 | $9.32 | 112,600 | — | — |
| 1994-09-26 | $8.38 | $9.46 | 36,000 | — | — |
| 1994-09-23 | $8.13 | $9.18 | 77,400 | — | — |
| 1994-09-22 | $8.00 | $9.04 | 111,200 | — | — |
| 1994-09-21 | $7.63 | $8.62 | 229,000 | — | — |
| 1994-09-20 | $7.75 | $8.76 | 17,000 | — | — |
| 1994-09-19 | $7.75 | $8.76 | 72,200 | — | — |
| 1994-09-16 | $7.63 | $8.62 | 134,600 | — | — |
| 1994-09-15 | $7.50 | $8.47 | 600 | — | — |
| 1994-09-14 | $7.63 | $8.62 | 45,400 | — | — |
| 1994-09-13 | $7.59 | $8.58 | 12,200 | — | — |
| 1994-09-12 | $7.75 | $8.76 | 23,600 | — | — |
| 1994-09-09 | $7.38 | $8.33 | 5,000 | — | — |
| 1994-09-08 | $7.50 | $8.47 | 8,800 | — | — |
| 1994-09-07 | $7.56 | $8.55 | 123,000 | — | — |
| 1994-09-06 | $7.75 | $8.76 | 9,400 | — | — |
| 1994-09-02 | $7.56 | $8.55 | 12,200 | — | — |
| 1994-09-01 | $7.38 | $8.33 | 2,400 | — | — |
| 1994-08-31 | $7.50 | $8.47 | 189,800 | — | — |
| 1994-08-30 | $7.50 | $8.47 | 1,400 | — | — |
| 1994-08-29 | $7.75 | $8.76 | 10,600 | — | — |
| 1994-08-26 | $7.63 | $8.62 | 18,800 | — | — |
| 1994-08-25 | $7.50 | $8.47 | 195,000 | — | — |
| 1994-08-24 | $7.63 | $8.62 | 16,600 | — | — |
| 1994-08-23 | $7.38 | $8.33 | 200 | — | — |
| 1994-08-22 | $7.38 | $8.33 | 11,400 | — | — |
| 1994-08-19 | $7.44 | $8.40 | 74,200 | — | — |
| 1994-08-18 | $7.50 | $8.47 | 7,600 | — | — |
| 1994-08-17 | $7.50 | $8.47 | 26,200 | — | — |
| 1994-08-16 | $7.56 | $8.55 | 91,400 | — | — |
| 1994-08-15 | $7.25 | $8.19 | 115,400 | — | — |
| 1994-08-12 | $7.50 | $8.47 | 18,600 | — | — |
| 1994-08-11 | $7.69 | $8.69 | 78,000 | — | — |
| 1994-08-10 | $7.50 | $8.47 | 45,800 | — | — |
| 1994-08-09 | $7.38 | $8.29 | 8,800 | — | — |
| 1994-08-08 | $7.50 | $8.43 | 15,800 | — | — |
| 1994-08-05 | $7.50 | $8.43 | 38,400 | — | — |
| 1994-08-04 | $7.25 | $8.15 | 6,800 | — | — |
| 1994-08-03 | $7.44 | $8.36 | 44,400 | — | — |
| 1994-08-02 | $7.63 | $8.57 | 86,000 | — | — |
| 1994-08-01 | $7.50 | $8.43 | 59,000 | — | — |
| 1994-07-29 | $7.25 | $8.15 | 208,800 | — | — |
| 1994-07-28 | $7.25 | $8.15 | 6,800 | — | — |
| 1994-07-27 | $7.19 | $8.08 | 86,800 | — | — |
| 1994-07-26 | $7.25 | $8.15 | 6,600 | — | — |
| 1994-07-25 | $7.25 | $8.15 | 46,400 | — | — |
| 1994-07-22 | $6.88 | $7.73 | 186,600 | — | — |
| 1994-07-21 | $7.13 | $8.01 | 96,600 | — | — |
| 1994-07-20 | $6.88 | $7.73 | 85,000 | — | — |
| 1994-07-19 | $6.81 | $7.66 | 139,000 | — | — |
| 1994-07-18 | $6.75 | $7.59 | 179,800 | — | — |
| 1994-07-15 | $6.75 | $7.59 | 3,400 | — | — |
| 1994-07-14 | $6.75 | $7.59 | 187,200 | — | — |
| 1994-07-13 | $6.50 | $7.31 | 3,800 | — | — |
| 1994-07-12 | $6.75 | $7.59 | 38,400 | — | — |
| 1994-07-11 | $6.88 | $7.73 | 39,000 | — | — |
| 1994-07-08 | $6.75 | $7.59 | 13,200 | — | — |
| 1994-07-07 | $6.88 | $7.73 | 7,000 | — | — |
| 1994-07-06 | $6.88 | $7.73 | 23,600 | — | — |
| 1994-07-05 | $6.66 | $7.48 | 95,600 | — | — |
| 1994-07-01 | $6.75 | $7.59 | 187,000 | — | — |
| 1994-06-30 | $6.75 | $7.59 | 30,800 | — | — |
| 1994-06-29 | $6.63 | $7.45 | 23,200 | — | — |
| 1994-06-28 | $6.56 | $7.38 | 508,000 | — | — |
| 1994-06-27 | $6.88 | $7.73 | 47,200 | — | — |
| 1994-06-24 | $7.13 | $8.01 | 69,000 | — | — |
| 1994-06-23 | $7.13 | $8.01 | 322,400 | — | — |
| 1994-06-22 | $6.63 | $7.45 | 71,200 | — | — |
| 1994-06-21 | $6.50 | $7.31 | 50,800 | — | — |
| 1994-06-20 | $6.38 | $7.17 | 14,400 | — | — |
| 1994-06-17 | $6.13 | $6.89 | 14,400 | — | — |
| 1994-06-16 | $6.31 | $7.10 | 18,200 | — | — |
| 1994-06-15 | $6.25 | $7.03 | 24,400 | — | — |
| 1994-06-14 | $6.25 | $7.03 | 4,400 | — | — |
| 1994-06-13 | $6.13 | $6.89 | 15,800 | — | — |
| 1994-06-10 | $6.13 | $6.89 | 50,800 | — | — |
| 1994-06-09 | $6.00 | $6.75 | 24,800 | — | — |
| 1994-06-08 | $6.25 | $7.03 | 44,000 | — | — |
| 1994-06-07 | $6.25 | $7.03 | 20,200 | — | — |
| 1994-06-06 | $6.06 | $6.82 | 3,000 | — | — |
| 1994-06-03 | $6.13 | $6.89 | 50,800 | — | — |
| 1994-06-02 | $6.00 | $6.75 | 42,200 | — | — |
| 1994-06-01 | $6.00 | $6.75 | 15,200 | — | — |
| 1994-05-31 | $5.88 | $6.60 | 8,000 | — | — |
| 1994-05-27 | $6.00 | $6.75 | 7,000 | — | — |
| 1994-05-26 | $5.94 | $6.68 | 18,000 | — | — |
| 1994-05-25 | $5.88 | $6.60 | 3,400 | — | — |
| 1994-05-24 | $6.13 | $6.89 | 1,400 | — | — |
| 1994-05-23 | $6.00 | $6.75 | 10,800 | — | — |
| 1994-05-20 | $6.00 | $6.75 | 74,400 | — | — |
| 1994-05-19 | $6.00 | $6.75 | 128,800 | — | — |
| 1994-05-18 | $6.00 | $6.75 | 21,200 | — | — |
| 1994-05-17 | $6.00 | $6.75 | 600 | — | — |
| 1994-05-16 | $6.06 | $6.82 | 4,000 | — | — |
| 1994-05-13 | $6.00 | $6.75 | 31,000 | — | — |
| 1994-05-12 | $6.25 | $7.03 | 93,800 | — | — |
| 1994-05-11 | $6.13 | $6.89 | 17,200 | — | — |
| 1994-05-10 | $5.88 | $6.60 | 2,800 | — | — |
| 1994-05-09 | $5.88 | $6.60 | 5,400 | — | — |
| 1994-05-06 | $6.00 | $6.75 | 33,800 | — | — |
| 1994-05-05 | $5.94 | $6.68 | 112,000 | — | — |
| 1994-05-04 | $6.13 | $6.89 | 61,000 | — | — |
| 1994-05-03 | $6.13 | $6.84 | 51,800 | — | — |
| 1994-05-02 | $6.25 | $6.98 | 48,000 | — | — |
| 1994-04-29 | $6.56 | $7.33 | 94,400 | — | — |
| 1994-04-28 | $6.50 | $7.26 | 11,200 | — | — |
| 1994-04-26 | $6.50 | $7.26 | 38,600 | — | — |
| 1994-04-25 | $6.50 | $7.26 | 20,200 | — | — |
| 1994-04-22 | $6.63 | $7.40 | 40,800 | — | — |
| 1994-04-21 | $6.63 | $7.40 | 23,400 | — | — |
| 1994-04-20 | $7.00 | $7.82 | 41,600 | — | — |
| 1994-04-19 | $6.88 | $7.68 | 20,400 | — | — |
| 1994-04-18 | $6.63 | $7.40 | 1,600 | — | — |
| 1994-04-15 | $6.63 | $7.40 | 2,400 | — | — |
| 1994-04-14 | $6.75 | $7.54 | 61,600 | — | — |
| 1994-04-13 | $7.00 | $7.82 | 4,000 | — | — |
| 1994-04-12 | $7.00 | $7.82 | 1,600 | — | — |
| 1994-04-11 | $7.00 | $7.82 | 19,000 | — | — |
| 1994-04-08 | $6.75 | $7.54 | 600 | — | — |
| 1994-04-07 | $6.75 | $7.54 | 15,600 | — | — |
| 1994-04-06 | $6.88 | $7.68 | 29,200 | — | — |
| 1994-04-05 | $7.25 | $8.10 | 20,600 | — | — |
| 1994-04-04 | $7.00 | $7.82 | 3,200 | — | — |
| 1994-03-31 | $7.00 | $7.82 | 12,000 | — | — |
| 1994-03-30 | $7.25 | $8.10 | 10,800 | — | — |
| 1994-03-29 | $7.13 | $7.96 | 13,600 | — | — |
| 1994-03-28 | $7.13 | $7.96 | 0 | — | — |
| 1994-03-25 | $7.13 | $7.96 | 23,600 | — | — |
| 1994-03-24 | $7.13 | $7.96 | 27,600 | — | — |
| 1994-03-23 | $7.50 | $8.38 | 2,600 | — | — |
| 1994-03-22 | $7.19 | $8.03 | 66,600 | — | — |
| 1994-03-21 | $7.13 | $7.96 | 18,800 | — | — |
| 1994-03-18 | $7.25 | $8.10 | 42,800 | — | — |
| 1994-03-17 | $7.38 | $8.24 | 5,800 | — | — |
| 1994-03-16 | $7.50 | $8.38 | 16,200 | — | — |
| 1994-03-15 | $7.56 | $8.45 | 40,000 | — | — |
| 1994-03-14 | $7.63 | $8.52 | 50,800 | — | — |
| 1994-03-11 | $7.31 | $8.17 | 5,000 | — | — |
| 1994-03-10 | $7.25 | $8.10 | 31,000 | — | — |
| 1994-03-09 | $7.38 | $8.24 | 25,200 | — | — |
| 1994-03-08 | $7.38 | $8.24 | 10,000 | — | — |
| 1994-03-07 | $7.25 | $8.10 | 40,400 | — | — |
| 1994-03-04 | $7.25 | $8.10 | 8,800 | — | — |
| 1994-03-03 | $7.38 | $8.24 | 2,200 | — | — |
| 1994-03-02 | $7.13 | $7.96 | 7,600 | — | — |
| 1994-03-01 | $7.50 | $8.38 | 25,200 | — | — |
| 1994-02-28 | $7.63 | $8.52 | 45,000 | — | — |
| 1994-02-25 | $7.25 | $8.10 | 18,800 | — | — |
| 1994-02-24 | $7.25 | $8.10 | 22,600 | — | — |
| 1994-02-23 | $7.38 | $8.24 | 15,800 | — | — |
| 1994-02-22 | $7.44 | $8.31 | 26,800 | — | — |
| 1994-02-18 | $7.25 | $8.10 | 11,000 | — | — |
| 1994-02-17 | $7.25 | $8.10 | 1,600 | — | — |
| 1994-02-16 | $7.25 | $8.10 | 21,800 | — | — |
| 1994-02-15 | $7.25 | $8.10 | 74,000 | — | — |
| 1994-02-14 | $7.50 | $8.38 | 158,800 | — | — |
| 1994-02-11 | $7.63 | $8.52 | 12,600 | — | — |
| 1994-02-10 | $7.50 | $8.38 | 59,400 | — | — |
| 1994-02-09 | $7.63 | $8.52 | 4,000 | — | — |
| 1994-02-08 | $7.38 | $8.24 | 3,200 | — | — |
| 1994-02-07 | $7.63 | $8.52 | 10,400 | — | — |
| 1994-02-04 | $7.50 | $8.38 | 4,800 | — | — |
| 1994-02-03 | $7.63 | $8.52 | 9,400 | — | — |
| 1994-02-02 | $7.69 | $8.59 | 10,200 | — | — |
| 1994-02-01 | $7.50 | $8.38 | 12,400 | — | — |
| 1994-01-31 | $7.75 | $8.66 | 5,200 | — | — |
| 1994-01-28 | $7.69 | $8.59 | 12,400 | — | — |
| 1994-01-27 | $7.50 | $8.38 | 16,400 | — | — |
| 1994-01-26 | $7.81 | $8.73 | 92,200 | — | — |
| 1994-01-25 | $7.75 | $8.62 | 121,400 | — | — |
| 1994-01-24 | $7.63 | $8.48 | 7,400 | — | — |
| 1994-01-21 | $7.75 | $8.62 | 16,200 | — | — |
| 1994-01-20 | $7.50 | $8.34 | 4,800 | — | — |
| 1994-01-19 | $7.75 | $8.62 | 35,000 | — | — |
| 1994-01-18 | $7.75 | $8.62 | 83,800 | — | — |
| 1994-01-17 | $8.13 | $9.03 | 115,000 | — | — |
| 1994-01-14 | $7.88 | $8.76 | 6,600 | — | — |
| 1994-01-13 | $7.88 | $8.76 | 16,600 | — | — |
| 1994-01-12 | $7.88 | $8.76 | 10,800 | — | — |
| 1994-01-11 | $7.88 | $8.76 | 21,000 | — | — |
| 1994-01-10 | $7.88 | $8.76 | 45,800 | — | — |
| 1994-01-07 | $7.63 | $8.48 | 8,800 | — | — |
| 1994-01-06 | $7.75 | $8.62 | 35,600 | — | — |
| 1994-01-05 | $7.44 | $8.27 | 39,400 | — | — |
| 1994-01-04 | $7.75 | $8.62 | 28,600 | — | — |
| 1994-01-03 | $7.88 | $8.76 | 6,600 | — | — |