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
- 1973-02-21 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 | $9.20 | $11.64 | 1,053,470 | — | — |
| 1994-12-29 | $9.28 | $11.73 | 869,895 | — | — |
| 1994-12-28 | $9.37 | $11.85 | 803,141 | — | — |
| 1994-12-27 | $9.47 | $11.98 | 1,686,596 | — | — |
| 1994-12-23 | $9.44 | $11.95 | 583,059 | — | — |
| 1994-12-22 | $9.40 | $11.89 | 576,280 | — | — |
| 1994-12-21 | $9.40 | $11.89 | 877,718 | — | — |
| 1994-12-20 | $9.42 | $11.92 | 975,764 | — | — |
| 1994-12-19 | $9.44 | $11.95 | 1,792,464 | — | — |
| 1994-12-16 | $9.44 | $11.95 | 2,809,950 | — | — |
| 1994-12-15 | $9.49 | $12.01 | 2,001,594 | — | — |
| 1994-12-14 | $9.35 | $11.82 | 847,470 | — | — |
| 1994-12-13 | $9.23 | $11.67 | 886,062 | — | — |
| 1994-12-12 | $9.16 | $11.53 | 419,824 | — | — |
| 1994-12-09 | $9.06 | $11.41 | 1,432,615 | — | — |
| 1994-12-08 | $9.11 | $11.47 | 1,717,365 | — | — |
| 1994-12-07 | $9.32 | $11.74 | 1,395,588 | — | — |
| 1994-12-06 | $9.28 | $11.68 | 651,900 | — | — |
| 1994-12-05 | $9.08 | $11.44 | 781,758 | — | — |
| 1994-12-02 | $9.01 | $11.35 | 3,850,904 | — | — |
| 1994-12-01 | $8.92 | $11.23 | 1,191,152 | — | — |
| 1994-11-30 | $9.06 | $11.41 | 1,381,506 | — | — |
| 1994-11-29 | $9.01 | $11.35 | 793,753 | — | — |
| 1994-11-28 | $8.99 | $11.32 | 565,849 | — | — |
| 1994-11-25 | $8.96 | $11.29 | 287,358 | — | — |
| 1994-11-23 | $8.89 | $11.20 | 751,510 | — | — |
| 1994-11-22 | $8.96 | $11.29 | 835,475 | — | — |
| 1994-11-21 | $8.99 | $11.32 | 976,807 | — | — |
| 1994-11-18 | $9.04 | $11.38 | 1,290,240 | — | — |
| 1994-11-17 | $9.16 | $11.53 | 1,035,739 | — | — |
| 1994-11-16 | $9.01 | $11.35 | 1,008,620 | — | — |
| 1994-11-15 | $9.04 | $11.38 | 1,600,545 | — | — |
| 1994-11-14 | $9.06 | $11.41 | 871,981 | — | — |
| 1994-11-11 | $9.04 | $11.38 | 773,936 | — | — |
| 1994-11-10 | $9.06 | $11.41 | 725,956 | — | — |
| 1994-11-09 | $9.06 | $11.41 | 731,693 | — | — |
| 1994-11-08 | $8.87 | $11.17 | 658,158 | — | — |
| 1994-11-07 | $8.68 | $10.93 | 619,044 | — | — |
| 1994-11-04 | $8.77 | $11.05 | 707,181 | — | — |
| 1994-11-03 | $8.89 | $11.20 | 520,477 | — | — |
| 1994-11-02 | $8.96 | $11.29 | 738,994 | — | — |
| 1994-11-01 | $8.94 | $11.26 | 956,989 | — | — |
| 1994-10-31 | $9.06 | $11.41 | 866,766 | — | — |
| 1994-10-28 | $9.08 | $11.44 | 1,068,073 | — | — |
| 1994-10-27 | $9.20 | $11.59 | 660,766 | — | — |
| 1994-10-26 | $9.13 | $11.50 | 401,049 | — | — |
| 1994-10-25 | $9.11 | $11.47 | 934,564 | — | — |
| 1994-10-24 | $9.11 | $11.47 | 336,380 | — | — |
| 1994-10-21 | $9.06 | $11.41 | 509,004 | — | — |
| 1994-10-20 | $9.13 | $11.50 | 429,732 | — | — |
| 1994-10-19 | $9.11 | $11.47 | 567,414 | — | — |
| 1994-10-18 | $9.01 | $11.35 | 708,746 | — | — |
| 1994-10-17 | $8.94 | $11.26 | 734,300 | — | — |
| 1994-10-14 | $9.01 | $11.35 | 620,609 | — | — |
| 1994-10-13 | $9.04 | $11.38 | 2,721,813 | — | — |
| 1994-10-12 | $9.08 | $11.44 | 658,158 | — | — |
| 1994-10-11 | $9.08 | $11.44 | 1,207,319 | — | — |
| 1994-10-10 | $8.96 | $11.29 | 626,346 | — | — |
| 1994-10-07 | $8.92 | $11.23 | 1,128,569 | — | — |
| 1994-10-06 | $8.82 | $11.11 | 798,969 | — | — |
| 1994-10-05 | $8.89 | $11.20 | 1,190,630 | — | — |
| 1994-10-04 | $8.96 | $11.29 | 1,418,534 | — | — |
| 1994-10-03 | $9.16 | $11.53 | 820,351 | — | — |
| 1994-09-30 | $9.25 | $11.65 | 1,696,505 | — | — |
| 1994-09-29 | $9.06 | $11.41 | 798,969 | — | — |
| 1994-09-28 | $9.01 | $11.35 | 1,782,034 | — | — |
| 1994-09-27 | $8.87 | $11.17 | 2,432,891 | — | — |
| 1994-09-26 | $8.82 | $11.11 | 626,346 | — | — |
| 1994-09-23 | $8.82 | $11.11 | 932,478 | — | — |
| 1994-09-22 | $8.75 | $11.02 | 500,138 | — | — |
| 1994-09-21 | $8.80 | $11.08 | 1,016,964 | — | — |
| 1994-09-20 | $8.70 | $10.96 | 1,062,858 | — | — |
| 1994-09-19 | $8.80 | $11.08 | 898,057 | — | — |
| 1994-09-16 | $8.77 | $11.05 | 1,803,416 | — | — |
| 1994-09-15 | $8.63 | $10.87 | 865,202 | — | — |
| 1994-09-14 | $8.51 | $10.72 | 511,090 | — | — |
| 1994-09-13 | $8.56 | $10.78 | 1,407,582 | — | — |
| 1994-09-12 | $8.48 | $10.69 | 1,642,266 | — | — |
| 1994-09-09 | $8.56 | $10.78 | 724,913 | — | — |
| 1994-09-08 | $8.58 | $10.81 | 1,170,291 | — | — |
| 1994-09-07 | $8.44 | $10.63 | 494,401 | — | — |
| 1994-09-06 | $8.39 | $10.57 | 405,221 | — | — |
| 1994-09-02 | $8.29 | $10.45 | 611,221 | — | — |
| 1994-09-01 | $8.39 | $10.52 | 490,229 | — | — |
| 1994-08-31 | $8.22 | $10.31 | 800,533 | — | — |
| 1994-08-30 | $8.39 | $10.52 | 506,396 | — | — |
| 1994-08-29 | $8.36 | $10.49 | 980,979 | — | — |
| 1994-08-26 | $8.34 | $10.46 | 378,624 | — | — |
| 1994-08-25 | $8.22 | $10.31 | 688,928 | — | — |
| 1994-08-24 | $8.32 | $10.43 | 756,726 | — | — |
| 1994-08-23 | $8.34 | $10.46 | 749,946 | — | — |
| 1994-08-22 | $8.17 | $10.25 | 934,042 | — | — |
| 1994-08-19 | $8.36 | $10.49 | 813,050 | — | — |
| 1994-08-18 | $8.32 | $10.43 | 561,156 | — | — |
| 1994-08-17 | $8.48 | $10.64 | 649,292 | — | — |
| 1994-08-16 | $8.51 | $10.67 | 407,307 | — | — |
| 1994-08-15 | $8.41 | $10.55 | 717,090 | — | — |
| 1994-08-12 | $8.44 | $10.58 | 677,454 | — | — |
| 1994-08-11 | $8.39 | $10.52 | 954,382 | — | — |
| 1994-08-10 | $8.48 | $10.64 | 1,346,043 | — | — |
| 1994-08-09 | $8.44 | $10.58 | 802,098 | — | — |
| 1994-08-08 | $8.32 | $10.43 | 744,731 | — | — |
| 1994-08-05 | $8.32 | $10.43 | 554,897 | — | — |
| 1994-08-04 | $8.32 | $10.43 | 937,693 | — | — |
| 1994-08-03 | $8.25 | $10.34 | 652,422 | — | — |
| 1994-08-02 | $8.08 | $10.13 | 870,938 | — | — |
| 1994-08-01 | $8.03 | $10.07 | 606,006 | — | — |
| 1994-07-29 | $8.08 | $10.13 | 1,324,139 | — | — |
| 1994-07-28 | $8.08 | $10.13 | 553,854 | — | — |
| 1994-07-27 | $7.98 | $10.01 | 734,300 | — | — |
| 1994-07-26 | $8.01 | $10.04 | 832,867 | — | — |
| 1994-07-25 | $8.10 | $10.16 | 679,541 | — | — |
| 1994-07-22 | $8.08 | $10.13 | 882,933 | — | — |
| 1994-07-21 | $8.05 | $10.10 | 919,440 | — | — |
| 1994-07-20 | $8.08 | $10.13 | 516,826 | — | — |
| 1994-07-19 | $8.08 | $10.13 | 468,325 | — | — |
| 1994-07-18 | $8.10 | $10.16 | 459,981 | — | — |
| 1994-07-15 | $8.08 | $10.13 | 417,216 | — | — |
| 1994-07-14 | $8.20 | $10.28 | 1,212,012 | — | — |
| 1994-07-13 | $8.15 | $10.22 | 540,295 | — | — |
| 1994-07-12 | $8.01 | $10.04 | 335,859 | — | — |
| 1994-07-11 | $8.01 | $10.04 | 493,879 | — | — |
| 1994-07-08 | $8.03 | $10.07 | 752,032 | — | — |
| 1994-07-07 | $8.03 | $10.07 | 1,069,116 | — | — |
| 1994-07-06 | $7.86 | $9.86 | 532,993 | — | — |
| 1994-07-05 | $7.93 | $9.95 | 1,153,602 | — | — |
| 1994-07-01 | $7.81 | $9.80 | 1,552,044 | — | — |
| 1994-06-30 | $7.84 | $9.83 | 1,337,177 | — | — |
| 1994-06-29 | $7.79 | $9.77 | 747,860 | — | — |
| 1994-06-28 | $7.62 | $9.56 | 540,816 | — | — |
| 1994-06-27 | $7.57 | $9.50 | 604,442 | — | — |
| 1994-06-24 | $7.62 | $9.56 | 1,022,179 | — | — |
| 1994-06-23 | $7.62 | $9.56 | 1,222,964 | — | — |
| 1994-06-22 | $7.67 | $9.62 | 618,001 | — | — |
| 1994-06-21 | $7.60 | $9.53 | 534,558 | — | — |
| 1994-06-20 | $7.60 | $9.53 | 948,123 | — | — |
| 1994-06-17 | $7.67 | $9.62 | 1,376,291 | — | — |
| 1994-06-16 | $7.53 | $9.44 | 555,940 | — | — |
| 1994-06-15 | $7.53 | $9.44 | 675,368 | — | — |
| 1994-06-14 | $7.48 | $9.38 | 1,208,362 | — | — |
| 1994-06-13 | $7.50 | $9.41 | 788,017 | — | — |
| 1994-06-10 | $7.48 | $9.38 | 1,991,685 | — | — |
| 1994-06-09 | $7.26 | $9.11 | 406,786 | — | — |
| 1994-06-08 | $7.24 | $9.08 | 465,196 | — | — |
| 1994-06-07 | $7.29 | $9.14 | 306,132 | — | — |
| 1994-06-06 | $7.26 | $9.11 | 939,779 | — | — |
| 1994-06-03 | $7.17 | $8.99 | 759,333 | — | — |
| 1994-06-02 | $7.09 | $8.85 | 702,487 | — | — |
| 1994-06-01 | $7.21 | $9.00 | 1,116,053 | — | — |
| 1994-05-31 | $7.31 | $9.12 | 625,302 | — | — |
| 1994-05-27 | $7.21 | $9.00 | 329,601 | — | — |
| 1994-05-26 | $7.29 | $9.09 | 600,270 | — | — |
| 1994-05-25 | $7.29 | $9.09 | 1,787,249 | — | — |
| 1994-05-24 | $7.24 | $9.03 | 1,891,032 | — | — |
| 1994-05-23 | $7.21 | $9.00 | 589,318 | — | — |
| 1994-05-20 | $7.41 | $9.24 | 779,151 | — | — |
| 1994-05-19 | $7.55 | $9.42 | 544,988 | — | — |
| 1994-05-18 | $7.43 | $9.27 | 1,281,375 | — | — |
| 1994-05-17 | $7.33 | $9.15 | 1,868,606 | — | — |
| 1994-05-16 | $7.33 | $9.15 | 322,821 | — | — |
| 1994-05-13 | $7.24 | $9.03 | 320,735 | — | — |
| 1994-05-12 | $7.29 | $9.09 | 599,226 | — | — |
| 1994-05-11 | $7.00 | $8.73 | 414,087 | — | — |
| 1994-05-10 | $7.29 | $9.09 | 348,897 | — | — |
| 1994-05-09 | $7.31 | $9.12 | 225,818 | — | — |
| 1994-05-06 | $7.38 | $9.21 | 488,143 | — | — |
| 1994-05-05 | $7.38 | $9.21 | 616,437 | — | — |
| 1994-05-04 | $7.26 | $9.06 | 408,872 | — | — |
| 1994-05-03 | $7.41 | $9.24 | 527,778 | — | — |
| 1994-05-02 | $7.41 | $9.24 | 600,270 | — | — |
| 1994-04-29 | $7.41 | $9.24 | 886,062 | — | — |
| 1994-04-28 | $7.29 | $9.09 | 785,931 | — | — |
| 1994-04-26 | $7.09 | $8.85 | 558,548 | — | — |
| 1994-04-25 | $7.14 | $8.91 | 712,918 | — | — |
| 1994-04-22 | $7.12 | $8.88 | 623,738 | — | — |
| 1994-04-21 | $7.14 | $8.91 | 1,073,288 | — | — |
| 1994-04-20 | $6.93 | $8.64 | 877,197 | — | — |
| 1994-04-19 | $6.88 | $8.58 | 312,390 | — | — |
| 1994-04-18 | $6.83 | $8.52 | 572,629 | — | — |
| 1994-04-15 | $6.81 | $8.49 | 696,751 | — | — |
| 1994-04-14 | $6.81 | $8.49 | 1,594,808 | — | — |
| 1994-04-13 | $6.88 | $8.58 | 955,425 | — | — |
| 1994-04-12 | $6.93 | $8.64 | 1,521,274 | — | — |
| 1994-04-11 | $7.05 | $8.79 | 563,242 | — | — |
| 1994-04-08 | $7.07 | $8.82 | 403,656 | — | — |
| 1994-04-07 | $7.24 | $9.03 | 532,472 | — | — |
| 1994-04-06 | $7.12 | $8.88 | 1,111,359 | — | — |
| 1994-04-05 | $7.09 | $8.85 | 764,548 | — | — |
| 1994-04-04 | $6.90 | $8.61 | 905,359 | — | — |
| 1994-03-31 | $7.19 | $8.97 | 967,941 | — | — |
| 1994-03-30 | $7.31 | $9.12 | 562,199 | — | — |
| 1994-03-29 | $7.41 | $9.24 | 511,090 | — | — |
| 1994-03-28 | $7.60 | $9.48 | 469,890 | — | — |
| 1994-03-25 | $7.62 | $9.51 | 1,245,911 | — | — |
| 1994-03-24 | $7.43 | $9.27 | 598,183 | — | — |
| 1994-03-23 | $7.62 | $9.51 | 410,958 | — | — |
| 1994-03-22 | $7.62 | $9.51 | 1,556,216 | — | — |
| 1994-03-21 | $7.72 | $9.63 | 942,908 | — | — |
| 1994-03-18 | $7.72 | $9.63 | 1,556,216 | — | — |
| 1994-03-17 | $7.72 | $9.63 | 564,806 | — | — |
| 1994-03-16 | $7.77 | $9.69 | 861,030 | — | — |
| 1994-03-15 | $7.67 | $9.57 | 1,417,491 | — | — |
| 1994-03-14 | $7.60 | $9.48 | 1,660,520 | — | — |
| 1994-03-11 | $7.41 | $9.24 | 571,586 | — | — |
| 1994-03-10 | $7.41 | $9.24 | 571,586 | — | — |
| 1994-03-09 | $7.29 | $9.09 | 1,103,536 | — | — |
| 1994-03-08 | $7.26 | $9.06 | 1,055,556 | — | — |
| 1994-03-07 | $7.29 | $9.09 | 1,078,503 | — | — |
| 1994-03-04 | $7.21 | $9.00 | 1,380,985 | — | — |
| 1994-03-03 | $7.29 | $9.05 | 795,318 | — | — |
| 1994-03-02 | $7.36 | $9.14 | 814,093 | — | — |
| 1994-03-01 | $7.45 | $9.26 | 711,353 | — | — |
| 1994-02-28 | $7.53 | $9.35 | 553,854 | — | — |
| 1994-02-25 | $7.50 | $9.32 | 513,176 | — | — |
| 1994-02-24 | $7.38 | $9.17 | 1,125,440 | — | — |
| 1994-02-23 | $7.57 | $9.41 | 2,347,883 | — | — |
| 1994-02-22 | $7.45 | $9.26 | 1,132,220 | — | — |
| 1994-02-18 | $7.29 | $9.05 | 828,695 | — | — |
| 1994-02-17 | $7.19 | $8.93 | 646,163 | — | — |
| 1994-02-16 | $7.19 | $8.93 | 1,800,809 | — | — |
| 1994-02-15 | $7.09 | $8.81 | 1,892,075 | — | — |
| 1994-02-14 | $7.09 | $8.81 | 1,311,101 | — | — |
| 1994-02-11 | $7.14 | $8.87 | 1,492,069 | — | — |
| 1994-02-10 | $7.12 | $8.84 | 1,219,835 | — | — |
| 1994-02-09 | $6.90 | $8.57 | 1,384,636 | — | — |
| 1994-02-08 | $6.88 | $8.54 | 1,770,039 | — | — |
| 1994-02-07 | $6.85 | $8.51 | 759,855 | — | — |
| 1994-02-04 | $6.93 | $8.60 | 854,250 | — | — |
| 1994-02-03 | $7.07 | $8.78 | 624,781 | — | — |
| 1994-02-02 | $7.05 | $8.75 | 666,503 | — | — |
| 1994-02-01 | $7.07 | $8.78 | 1,197,410 | — | — |
| 1994-01-31 | $7.07 | $8.78 | 1,934,839 | — | — |
| 1994-01-28 | $6.95 | $8.63 | 1,889,467 | — | — |
| 1994-01-27 | $6.85 | $8.51 | 1,570,818 | — | — |
| 1994-01-26 | $6.66 | $8.27 | 1,277,202 | — | — |
| 1994-01-25 | $6.57 | $8.16 | 694,143 | — | — |
| 1994-01-24 | $6.57 | $8.16 | 734,822 | — | — |
| 1994-01-21 | $6.76 | $8.39 | 624,781 | — | — |
| 1994-01-20 | $6.85 | $8.51 | 634,168 | — | — |
| 1994-01-19 | $6.76 | $8.39 | 592,447 | — | — |
| 1994-01-18 | $6.78 | $8.42 | 1,183,850 | — | — |
| 1994-01-17 | $6.90 | $8.57 | 858,422 | — | — |
| 1994-01-14 | $6.90 | $8.57 | 662,852 | — | — |
| 1994-01-13 | $6.78 | $8.42 | 622,695 | — | — |
| 1994-01-12 | $6.78 | $8.42 | 543,424 | — | — |
| 1994-01-11 | $6.85 | $8.51 | 1,089,455 | — | — |
| 1994-01-10 | $6.90 | $8.57 | 774,457 | — | — |
| 1994-01-07 | $6.78 | $8.42 | 663,895 | — | — |
| 1994-01-06 | $6.66 | $8.27 | 1,243,825 | — | — |
| 1994-01-05 | $6.78 | $8.42 | 951,252 | — | — |
| 1994-01-04 | $6.81 | $8.45 | 1,046,691 | — | — |
| 1994-01-03 | $6.88 | $8.54 | 1,516,580 | — | — |