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 | $9.03 | $11.67 | 146,000 | — | — |
| 1994-12-29 | $8.84 | $11.43 | 158,000 | — | — |
| 1994-12-28 | $8.84 | $11.43 | 242,400 | — | — |
| 1994-12-27 | $8.72 | $11.26 | 3,600 | — | — |
| 1994-12-23 | $8.69 | $11.22 | 31,600 | — | — |
| 1994-12-22 | $8.66 | $11.18 | 55,600 | — | — |
| 1994-12-21 | $8.75 | $11.31 | 234,400 | — | — |
| 1994-12-20 | $8.53 | $11.02 | 64,000 | — | — |
| 1994-12-19 | $8.44 | $10.90 | 54,400 | — | — |
| 1994-12-16 | $8.47 | $10.94 | 74,800 | — | — |
| 1994-12-15 | $8.47 | $10.94 | 94,400 | — | — |
| 1994-12-14 | $8.38 | $10.82 | 144,000 | — | — |
| 1994-12-13 | $8.25 | $10.66 | 200,400 | — | — |
| 1994-12-12 | $8.38 | $10.82 | 14,800 | — | — |
| 1994-12-09 | $8.34 | $10.78 | 44,400 | — | — |
| 1994-12-08 | $8.41 | $10.86 | 13,200 | — | — |
| 1994-12-07 | $8.38 | $10.82 | 58,400 | — | — |
| 1994-12-06 | $8.41 | $10.86 | 46,000 | — | — |
| 1994-12-05 | $8.41 | $10.86 | 131,600 | — | — |
| 1994-12-02 | $8.44 | $10.90 | 69,200 | — | — |
| 1994-12-01 | $8.41 | $10.86 | 22,000 | — | — |
| 1994-11-30 | $8.34 | $10.78 | 13,200 | — | — |
| 1994-11-29 | $8.34 | $10.78 | 21,200 | — | — |
| 1994-11-28 | $8.22 | $10.62 | 11,200 | — | — |
| 1994-11-25 | $8.22 | $10.62 | 0 | — | — |
| 1994-11-23 | $8.22 | $10.62 | 46,000 | — | — |
| 1994-11-22 | $8.16 | $10.54 | 96,000 | — | — |
| 1994-11-21 | $8.19 | $10.58 | 135,200 | — | — |
| 1994-11-18 | $8.22 | $10.62 | 6,800 | — | — |
| 1994-11-17 | $8.25 | $10.66 | 1,200 | — | — |
| 1994-11-16 | $8.22 | $10.62 | 40,800 | — | — |
| 1994-11-15 | $8.25 | $10.66 | 109,200 | — | — |
| 1994-11-14 | $8.22 | $10.62 | 6,400 | — | — |
| 1994-11-11 | $8.25 | $10.66 | 55,200 | — | — |
| 1994-11-10 | $8.22 | $10.62 | 106,800 | — | — |
| 1994-11-09 | $8.28 | $10.63 | 84,400 | — | — |
| 1994-11-08 | $8.16 | $10.47 | 5,200 | — | — |
| 1994-11-07 | $8.22 | $10.55 | 7,600 | — | — |
| 1994-11-04 | $8.38 | $10.76 | 53,200 | — | — |
| 1994-11-03 | $8.13 | $10.43 | 123,600 | — | — |
| 1994-11-02 | $8.13 | $10.43 | 25,600 | — | — |
| 1994-11-01 | $8.09 | $10.39 | 2,400 | — | — |
| 1994-10-31 | $8.16 | $10.47 | 54,000 | — | — |
| 1994-10-28 | $8.25 | $10.59 | 101,600 | — | — |
| 1994-10-27 | $8.16 | $10.47 | 34,800 | — | — |
| 1994-10-26 | $8.13 | $10.43 | 55,600 | — | — |
| 1994-10-25 | $8.13 | $10.43 | 41,600 | — | — |
| 1994-10-24 | $8.09 | $10.39 | 60,800 | — | — |
| 1994-10-21 | $8.09 | $10.39 | 40,400 | — | — |
| 1994-10-20 | $8.16 | $10.47 | 131,600 | — | — |
| 1994-10-19 | $8.22 | $10.55 | 72,000 | — | — |
| 1994-10-18 | $8.06 | $10.35 | 169,200 | — | — |
| 1994-10-17 | $7.91 | $10.15 | 10,400 | — | — |
| 1994-10-14 | $7.88 | $10.11 | 204,400 | — | — |
| 1994-10-13 | $7.91 | $10.15 | 14,400 | — | — |
| 1994-10-12 | $7.97 | $10.23 | 18,400 | — | — |
| 1994-10-11 | $8.00 | $10.27 | 104,000 | — | — |
| 1994-10-10 | $7.97 | $10.23 | 6,800 | — | — |
| 1994-10-07 | $8.00 | $10.27 | 92,400 | — | — |
| 1994-10-06 | $8.03 | $10.31 | 5,600 | — | — |
| 1994-10-05 | $8.03 | $10.31 | 42,400 | — | — |
| 1994-10-04 | $8.06 | $10.35 | 14,000 | — | — |
| 1994-10-03 | $8.09 | $10.39 | 8,000 | — | — |
| 1994-09-30 | $8.13 | $10.43 | 10,800 | — | — |
| 1994-09-29 | $8.00 | $10.27 | 173,200 | — | — |
| 1994-09-28 | $8.03 | $10.31 | 23,600 | — | — |
| 1994-09-27 | $7.94 | $10.19 | 78,400 | — | — |
| 1994-09-26 | $7.91 | $10.15 | 31,200 | — | — |
| 1994-09-23 | $7.84 | $10.07 | 116,000 | — | — |
| 1994-09-22 | $8.09 | $10.39 | 3,200 | — | — |
| 1994-09-21 | $8.09 | $10.39 | 11,600 | — | — |
| 1994-09-20 | $8.38 | $10.76 | 9,200 | — | — |
| 1994-09-19 | $8.53 | $10.96 | 8,000 | — | — |
| 1994-09-16 | $8.47 | $10.88 | 70,400 | — | — |
| 1994-09-15 | $8.69 | $11.16 | 50,400 | — | — |
| 1994-09-14 | $8.75 | $11.24 | 14,800 | — | — |
| 1994-09-13 | $8.72 | $11.20 | 4,400 | — | — |
| 1994-09-12 | $8.66 | $11.12 | 10,400 | — | — |
| 1994-09-09 | $8.66 | $11.12 | 16,000 | — | — |
| 1994-09-08 | $8.72 | $11.20 | 6,800 | — | — |
| 1994-09-07 | $8.75 | $11.24 | 10,800 | — | — |
| 1994-09-06 | $8.81 | $11.32 | 5,200 | — | — |
| 1994-09-02 | $8.81 | $11.32 | 10,400 | — | — |
| 1994-09-01 | $8.78 | $11.28 | 15,200 | — | — |
| 1994-08-31 | $8.78 | $11.28 | 14,800 | — | — |
| 1994-08-30 | $8.81 | $11.32 | 85,600 | — | — |
| 1994-08-29 | $8.72 | $11.20 | 11,600 | — | — |
| 1994-08-26 | $8.56 | $11.00 | 53,600 | — | — |
| 1994-08-25 | $8.47 | $10.88 | 4,000 | — | — |
| 1994-08-24 | $8.50 | $10.92 | 3,600 | — | — |
| 1994-08-23 | $8.47 | $10.88 | 25,200 | — | — |
| 1994-08-22 | $8.41 | $10.80 | 1,600 | — | — |
| 1994-08-19 | $8.38 | $10.76 | 7,200 | — | — |
| 1994-08-18 | $8.28 | $10.63 | 34,800 | — | — |
| 1994-08-17 | $8.22 | $10.55 | 36,400 | — | — |
| 1994-08-16 | $8.16 | $10.47 | 11,600 | — | — |
| 1994-08-15 | $8.22 | $10.55 | 16,000 | — | — |
| 1994-08-12 | $8.28 | $10.63 | 11,200 | — | — |
| 1994-08-11 | $8.34 | $10.65 | 57,600 | — | — |
| 1994-08-10 | $8.31 | $10.61 | 5,200 | — | — |
| 1994-08-09 | $8.31 | $10.61 | 15,600 | — | — |
| 1994-08-08 | $8.34 | $10.65 | 88,400 | — | — |
| 1994-08-05 | $8.34 | $10.65 | 33,600 | — | — |
| 1994-08-04 | $8.34 | $10.65 | 28,800 | — | — |
| 1994-08-03 | $8.34 | $10.65 | 14,400 | — | — |
| 1994-08-02 | $8.34 | $10.65 | 4,400 | — | — |
| 1994-08-01 | $8.28 | $10.57 | 10,800 | — | — |
| 1994-07-29 | $8.19 | $10.45 | 8,400 | — | — |
| 1994-07-28 | $8.13 | $10.37 | 6,800 | — | — |
| 1994-07-27 | $8.13 | $10.37 | 12,800 | — | — |
| 1994-07-26 | $8.06 | $10.29 | 9,200 | — | — |
| 1994-07-25 | $8.13 | $10.37 | 5,600 | — | — |
| 1994-07-22 | $8.13 | $10.37 | 42,000 | — | — |
| 1994-07-21 | $8.06 | $10.29 | 2,000 | — | — |
| 1994-07-20 | $8.03 | $10.25 | 1,600 | — | — |
| 1994-07-19 | $8.06 | $10.29 | 61,200 | — | — |
| 1994-07-18 | $7.94 | $10.13 | 37,600 | — | — |
| 1994-07-15 | $8.09 | $10.33 | 32,400 | — | — |
| 1994-07-14 | $8.06 | $10.29 | 34,800 | — | — |
| 1994-07-13 | $7.97 | $10.17 | 3,600 | — | — |
| 1994-07-12 | $8.03 | $10.25 | 29,600 | — | — |
| 1994-07-11 | $8.06 | $10.29 | 4,800 | — | — |
| 1994-07-08 | $8.16 | $10.41 | 728,400 | — | — |
| 1994-07-07 | $8.16 | $10.41 | 15,200 | — | — |
| 1994-07-06 | $8.19 | $10.45 | 36,800 | — | — |
| 1994-07-05 | $8.22 | $10.49 | 58,400 | — | — |
| 1994-07-01 | $8.16 | $10.41 | 3,200 | — | — |
| 1994-06-30 | $8.19 | $10.45 | 26,800 | — | — |
| 1994-06-29 | $8.13 | $10.37 | 75,600 | — | — |
| 1994-06-28 | $8.13 | $10.37 | 26,000 | — | — |
| 1994-06-27 | $8.06 | $10.29 | 15,200 | — | — |
| 1994-06-24 | $8.13 | $10.37 | 13,200 | — | — |
| 1994-06-23 | $8.28 | $10.57 | 16,400 | — | — |
| 1994-06-22 | $8.56 | $10.93 | 69,200 | — | — |
| 1994-06-21 | $8.56 | $10.93 | 32,000 | — | — |
| 1994-06-20 | $8.56 | $10.93 | 21,200 | — | — |
| 1994-06-17 | $8.56 | $10.93 | 54,800 | — | — |
| 1994-06-16 | $8.59 | $10.97 | 28,400 | — | — |
| 1994-06-15 | $8.50 | $10.85 | 2,400 | — | — |
| 1994-06-14 | $8.50 | $10.85 | 2,800 | — | — |
| 1994-06-13 | $8.44 | $10.77 | 78,400 | — | — |
| 1994-06-10 | $8.50 | $10.85 | 25,200 | — | — |
| 1994-06-09 | $8.50 | $10.85 | 202,800 | — | — |
| 1994-06-08 | $8.59 | $10.97 | 36,800 | — | — |
| 1994-06-07 | $8.59 | $10.97 | 7,600 | — | — |
| 1994-06-06 | $8.50 | $10.85 | 16,400 | — | — |
| 1994-06-03 | $8.59 | $10.97 | 27,600 | — | — |
| 1994-06-02 | $8.53 | $10.89 | 92,800 | — | — |
| 1994-06-01 | $8.56 | $10.93 | 23,200 | — | — |
| 1994-05-31 | $8.53 | $10.89 | 22,400 | — | — |
| 1994-05-27 | $8.56 | $10.93 | 9,200 | — | — |
| 1994-05-26 | $8.47 | $10.81 | 80,400 | — | — |
| 1994-05-25 | $8.44 | $10.77 | 5,600 | — | — |
| 1994-05-24 | $8.41 | $10.73 | 40,400 | — | — |
| 1994-05-23 | $8.38 | $10.69 | 2,400 | — | — |
| 1994-05-20 | $8.41 | $10.73 | 20,400 | — | — |
| 1994-05-19 | $8.50 | $10.85 | 28,400 | — | — |
| 1994-05-18 | $8.50 | $10.85 | 33,600 | — | — |
| 1994-05-17 | $8.25 | $10.53 | 74,000 | — | — |
| 1994-05-16 | $8.09 | $10.33 | 4,400 | — | — |
| 1994-05-13 | $8.19 | $10.45 | 6,400 | — | — |
| 1994-05-12 | $8.13 | $10.37 | 2,000 | — | — |
| 1994-05-11 | $8.19 | $10.39 | 19,200 | — | — |
| 1994-05-10 | $8.41 | $10.67 | 110,000 | — | — |
| 1994-05-09 | $8.34 | $10.59 | 15,600 | — | — |
| 1994-05-06 | $8.50 | $10.79 | 40,400 | — | — |
| 1994-05-05 | $8.44 | $10.71 | 15,200 | — | — |
| 1994-05-04 | $8.25 | $10.47 | 14,800 | — | — |
| 1994-05-03 | $8.31 | $10.55 | 15,200 | — | — |
| 1994-05-02 | $8.19 | $10.39 | 20,800 | — | — |
| 1994-04-29 | $8.09 | $10.27 | 33,200 | — | — |
| 1994-04-28 | $8.06 | $10.24 | 26,400 | — | — |
| 1994-04-26 | $8.13 | $10.31 | 8,000 | — | — |
| 1994-04-25 | $8.00 | $10.16 | 5,600 | — | — |
| 1994-04-22 | $8.00 | $10.16 | 18,400 | — | — |
| 1994-04-21 | $7.88 | $10.00 | 400 | — | — |
| 1994-04-20 | $7.81 | $9.92 | 10,800 | — | — |
| 1994-04-19 | $7.88 | $10.00 | 6,800 | — | — |
| 1994-04-18 | $7.94 | $10.08 | 11,600 | — | — |
| 1994-04-15 | $8.00 | $10.16 | 98,800 | — | — |
| 1994-04-14 | $7.88 | $10.00 | 130,800 | — | — |
| 1994-04-13 | $8.03 | $10.20 | 30,800 | — | — |
| 1994-04-12 | $8.22 | $10.43 | 2,400 | — | — |
| 1994-04-11 | $8.31 | $10.55 | 28,400 | — | — |
| 1994-04-08 | $8.25 | $10.47 | 33,200 | — | — |
| 1994-04-07 | $8.19 | $10.39 | 20,000 | — | — |
| 1994-04-06 | $8.13 | $10.31 | 10,800 | — | — |
| 1994-04-05 | $7.97 | $10.12 | 34,800 | — | — |
| 1994-04-04 | $8.00 | $10.16 | 25,200 | — | — |
| 1994-03-31 | $8.00 | $10.16 | 56,800 | — | — |
| 1994-03-30 | $7.94 | $10.08 | 32,800 | — | — |
| 1994-03-29 | $8.03 | $10.20 | 26,800 | — | — |
| 1994-03-28 | $8.22 | $10.43 | 36,000 | — | — |
| 1994-03-25 | $8.44 | $10.71 | 4,800 | — | — |
| 1994-03-24 | $8.50 | $10.79 | 183,600 | — | — |
| 1994-03-23 | $8.38 | $10.63 | 40,000 | — | — |
| 1994-03-22 | $8.44 | $10.71 | 24,400 | — | — |
| 1994-03-21 | $8.44 | $10.71 | 5,600 | — | — |
| 1994-03-18 | $8.50 | $10.79 | 79,600 | — | — |
| 1994-03-17 | $8.44 | $10.71 | 9,600 | — | — |
| 1994-03-16 | $8.44 | $10.71 | 7,600 | — | — |
| 1994-03-15 | $8.44 | $10.71 | 79,600 | — | — |
| 1994-03-14 | $8.63 | $10.95 | 48,400 | — | — |
| 1994-03-11 | $8.44 | $10.71 | 23,200 | — | — |
| 1994-03-10 | $8.44 | $10.71 | 28,400 | — | — |
| 1994-03-09 | $8.44 | $10.71 | 32,800 | — | — |
| 1994-03-08 | $8.47 | $10.75 | 24,400 | — | — |
| 1994-03-07 | $8.44 | $10.71 | 112,000 | — | — |
| 1994-03-04 | $8.25 | $10.47 | 57,200 | — | — |
| 1994-03-03 | $8.19 | $10.39 | 31,600 | — | — |
| 1994-03-02 | $8.16 | $10.35 | 123,200 | — | — |
| 1994-03-01 | $8.16 | $10.35 | 10,000 | — | — |
| 1994-02-28 | $8.28 | $10.51 | 4,400 | — | — |
| 1994-02-25 | $8.16 | $10.35 | 2,000 | — | — |
| 1994-02-24 | $8.22 | $10.43 | 16,400 | — | — |
| 1994-02-23 | $8.28 | $10.51 | 197,200 | — | — |
| 1994-02-22 | $8.31 | $10.55 | 135,600 | — | — |
| 1994-02-18 | $8.28 | $10.51 | 20,800 | — | — |
| 1994-02-17 | $8.31 | $10.55 | 118,800 | — | — |
| 1994-02-16 | $8.34 | $10.59 | 16,000 | — | — |
| 1994-02-15 | $8.31 | $10.50 | 51,200 | — | — |
| 1994-02-14 | $8.34 | $10.54 | 29,600 | — | — |
| 1994-02-11 | $8.38 | $10.57 | 290,800 | — | — |
| 1994-02-10 | $8.47 | $10.69 | 102,800 | — | — |
| 1994-02-09 | $8.50 | $10.73 | 143,200 | — | — |
| 1994-02-08 | $8.50 | $10.73 | 20,800 | — | — |
| 1994-02-07 | $8.41 | $10.61 | 292,000 | — | — |
| 1994-02-04 | $8.28 | $10.46 | 3,600 | — | — |
| 1994-02-03 | $8.34 | $10.54 | 15,600 | — | — |
| 1994-02-02 | $8.63 | $10.89 | 94,400 | — | — |
| 1994-02-01 | $8.72 | $11.01 | 470,000 | — | — |
| 1994-01-31 | $8.56 | $10.81 | 44,000 | — | — |
| 1994-01-28 | $8.31 | $10.50 | 19,600 | — | — |
| 1994-01-27 | $8.19 | $10.34 | 452,400 | — | — |
| 1994-01-26 | $8.16 | $10.30 | 8,800 | — | — |
| 1994-01-25 | $8.19 | $10.34 | 65,200 | — | — |
| 1994-01-24 | $8.19 | $10.34 | 84,000 | — | — |
| 1994-01-21 | $8.19 | $10.34 | 15,600 | — | — |
| 1994-01-20 | $8.25 | $10.42 | 27,200 | — | — |
| 1994-01-19 | $8.19 | $10.34 | 19,200 | — | — |
| 1994-01-18 | $8.13 | $10.26 | 56,000 | — | — |
| 1994-01-17 | $7.88 | $9.94 | 44,000 | — | — |
| 1994-01-14 | $7.88 | $9.94 | 14,800 | — | — |
| 1994-01-13 | $7.84 | $9.90 | 67,600 | — | — |
| 1994-01-12 | $7.63 | $9.63 | 46,400 | — | — |
| 1994-01-11 | $7.81 | $9.86 | 45,200 | — | — |
| 1994-01-10 | $7.66 | $9.67 | 46,000 | — | — |
| 1994-01-07 | $7.66 | $9.67 | 86,400 | — | — |
| 1994-01-06 | $7.69 | $9.71 | 109,600 | — | — |
| 1994-01-05 | $7.88 | $9.94 | 27,600 | — | — |
| 1994-01-04 | $7.84 | $9.90 | 192,400 | — | — |
| 1994-01-03 | $8.13 | $10.26 | 56,000 | — | — |