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 | $7.72 | $10.59 | 858,400 | — | — |
| 1994-12-29 | $7.56 | $10.38 | 675,200 | — | — |
| 1994-12-28 | $7.50 | $10.29 | 404,800 | — | — |
| 1994-12-27 | $7.63 | $10.47 | 453,600 | — | — |
| 1994-12-23 | $7.78 | $10.68 | 317,200 | — | — |
| 1994-12-22 | $7.88 | $10.81 | 1,083,600 | — | — |
| 1994-12-21 | $7.72 | $10.59 | 848,400 | — | — |
| 1994-12-20 | $7.63 | $10.47 | 792,800 | — | — |
| 1994-12-19 | $7.59 | $10.42 | 955,200 | — | — |
| 1994-12-16 | $7.44 | $10.21 | 1,554,400 | — | — |
| 1994-12-15 | $7.44 | $10.21 | 706,000 | — | — |
| 1994-12-14 | $7.47 | $10.25 | 1,474,800 | — | — |
| 1994-12-13 | $7.44 | $10.21 | 563,600 | — | — |
| 1994-12-12 | $7.41 | $10.17 | 702,800 | — | — |
| 1994-12-09 | $7.41 | $10.17 | 1,080,800 | — | — |
| 1994-12-08 | $7.50 | $10.29 | 1,267,200 | — | — |
| 1994-12-07 | $7.53 | $10.34 | 1,839,200 | — | — |
| 1994-12-06 | $7.63 | $10.47 | 1,229,200 | — | — |
| 1994-12-05 | $7.66 | $10.51 | 1,153,200 | — | — |
| 1994-12-02 | $7.75 | $10.64 | 914,400 | — | — |
| 1994-12-01 | $7.75 | $10.64 | 1,376,400 | — | — |
| 1994-11-30 | $7.88 | $10.81 | 1,124,800 | — | — |
| 1994-11-29 | $7.81 | $10.72 | 2,981,200 | — | — |
| 1994-11-28 | $7.66 | $10.51 | 984,000 | — | — |
| 1994-11-25 | $7.84 | $10.77 | 272,000 | — | — |
| 1994-11-23 | $7.72 | $10.59 | 640,800 | — | — |
| 1994-11-22 | $7.91 | $10.85 | 1,248,400 | — | — |
| 1994-11-21 | $8.00 | $10.98 | 802,000 | — | — |
| 1994-11-18 | $8.19 | $11.24 | 948,400 | — | — |
| 1994-11-17 | $8.22 | $11.28 | 884,400 | — | — |
| 1994-11-16 | $8.47 | $11.62 | 749,200 | — | — |
| 1994-11-15 | $8.50 | $11.67 | 646,000 | — | — |
| 1994-11-14 | $8.47 | $11.62 | 233,200 | — | — |
| 1994-11-11 | $8.28 | $11.37 | 384,400 | — | — |
| 1994-11-10 | $8.34 | $11.45 | 447,600 | — | — |
| 1994-11-09 | $8.41 | $11.54 | 779,200 | — | — |
| 1994-11-08 | $8.47 | $11.62 | 780,400 | — | — |
| 1994-11-07 | $8.56 | $11.75 | 1,240,000 | — | — |
| 1994-11-04 | $8.56 | $11.75 | 1,742,800 | — | — |
| 1994-11-03 | $8.59 | $11.80 | 1,684,000 | — | — |
| 1994-11-02 | $8.16 | $11.20 | 616,000 | — | — |
| 1994-11-01 | $8.28 | $11.37 | 875,600 | — | — |
| 1994-10-31 | $8.34 | $11.45 | 433,200 | — | — |
| 1994-10-28 | $8.50 | $11.67 | 464,400 | — | — |
| 1994-10-27 | $8.25 | $11.32 | 620,800 | — | — |
| 1994-10-26 | $8.25 | $11.32 | 949,200 | — | — |
| 1994-10-25 | $8.53 | $11.71 | 831,200 | — | — |
| 1994-10-24 | $8.22 | $11.28 | 673,200 | — | — |
| 1994-10-21 | $8.38 | $11.50 | 688,800 | — | — |
| 1994-10-20 | $8.47 | $11.62 | 634,000 | — | — |
| 1994-10-19 | $8.53 | $11.71 | 379,600 | — | — |
| 1994-10-18 | $8.59 | $11.80 | 479,200 | — | — |
| 1994-10-17 | $8.66 | $11.75 | 484,800 | — | — |
| 1994-10-14 | $8.72 | $11.84 | 259,200 | — | — |
| 1994-10-13 | $8.69 | $11.79 | 733,600 | — | — |
| 1994-10-12 | $8.78 | $11.92 | 380,000 | — | — |
| 1994-10-11 | $8.94 | $12.13 | 358,000 | — | — |
| 1994-10-10 | $8.69 | $11.79 | 271,600 | — | — |
| 1994-10-07 | $8.66 | $11.75 | 464,800 | — | — |
| 1994-10-06 | $8.66 | $11.75 | 415,200 | — | — |
| 1994-10-05 | $8.78 | $11.92 | 708,400 | — | — |
| 1994-10-04 | $9.09 | $12.35 | 644,400 | — | — |
| 1994-10-03 | $9.13 | $12.39 | 666,800 | — | — |
| 1994-09-30 | $8.91 | $12.09 | 566,400 | — | — |
| 1994-09-29 | $8.91 | $12.09 | 1,982,000 | — | — |
| 1994-09-28 | $8.97 | $12.18 | 1,081,200 | — | — |
| 1994-09-27 | $8.81 | $11.96 | 746,000 | — | — |
| 1994-09-26 | $8.66 | $11.75 | 845,600 | — | — |
| 1994-09-23 | $8.72 | $11.84 | 700,400 | — | — |
| 1994-09-22 | $8.88 | $12.05 | 522,400 | — | — |
| 1994-09-21 | $8.84 | $12.01 | 593,200 | — | — |
| 1994-09-20 | $8.94 | $12.13 | 523,600 | — | — |
| 1994-09-19 | $9.22 | $12.51 | 259,600 | — | — |
| 1994-09-16 | $9.22 | $12.51 | 1,138,000 | — | — |
| 1994-09-15 | $9.25 | $12.56 | 443,200 | — | — |
| 1994-09-14 | $9.28 | $12.60 | 258,400 | — | — |
| 1994-09-13 | $9.34 | $12.68 | 1,072,800 | — | — |
| 1994-09-12 | $9.31 | $12.64 | 624,000 | — | — |
| 1994-09-09 | $9.34 | $12.68 | 282,000 | — | — |
| 1994-09-08 | $9.41 | $12.77 | 1,115,200 | — | — |
| 1994-09-07 | $9.34 | $12.68 | 992,000 | — | — |
| 1994-09-06 | $9.44 | $12.81 | 696,400 | — | — |
| 1994-09-02 | $9.38 | $12.73 | 382,800 | — | — |
| 1994-09-01 | $9.41 | $12.77 | 483,200 | — | — |
| 1994-08-31 | $9.47 | $12.85 | 1,052,800 | — | — |
| 1994-08-30 | $9.44 | $12.81 | 457,600 | — | — |
| 1994-08-29 | $9.28 | $12.60 | 331,600 | — | — |
| 1994-08-26 | $9.44 | $12.81 | 1,148,000 | — | — |
| 1994-08-25 | $9.38 | $12.73 | 718,000 | — | — |
| 1994-08-24 | $9.50 | $12.90 | 674,800 | — | — |
| 1994-08-23 | $9.31 | $12.64 | 578,400 | — | — |
| 1994-08-22 | $9.25 | $12.56 | 507,600 | — | — |
| 1994-08-19 | $9.47 | $12.85 | 921,200 | — | — |
| 1994-08-18 | $9.50 | $12.90 | 458,400 | — | — |
| 1994-08-17 | $9.59 | $13.02 | 616,800 | — | — |
| 1994-08-16 | $9.44 | $12.81 | 795,600 | — | — |
| 1994-08-15 | $9.34 | $12.68 | 609,200 | — | — |
| 1994-08-12 | $9.34 | $12.68 | 620,400 | — | — |
| 1994-08-11 | $9.13 | $12.39 | 1,104,000 | — | — |
| 1994-08-10 | $9.13 | $12.39 | 511,200 | — | — |
| 1994-08-09 | $8.97 | $12.18 | 1,587,600 | — | — |
| 1994-08-08 | $9.06 | $12.30 | 426,800 | — | — |
| 1994-08-05 | $8.97 | $12.18 | 1,029,600 | — | — |
| 1994-08-04 | $9.19 | $12.47 | 782,400 | — | — |
| 1994-08-03 | $9.25 | $12.56 | 982,400 | — | — |
| 1994-08-02 | $9.19 | $12.47 | 594,400 | — | — |
| 1994-08-01 | $9.28 | $12.60 | 695,200 | — | — |
| 1994-07-29 | $9.28 | $12.60 | 920,400 | — | — |
| 1994-07-28 | $9.41 | $12.77 | 914,800 | — | — |
| 1994-07-27 | $9.50 | $12.90 | 1,440,000 | — | — |
| 1994-07-26 | $9.66 | $13.11 | 924,800 | — | — |
| 1994-07-25 | $9.81 | $13.32 | 323,200 | — | — |
| 1994-07-22 | $9.78 | $13.28 | 623,200 | — | — |
| 1994-07-21 | $9.69 | $13.15 | 554,400 | — | — |
| 1994-07-20 | $9.59 | $13.02 | 425,200 | — | — |
| 1994-07-19 | $9.53 | $12.94 | 1,632,000 | — | — |
| 1994-07-18 | $9.69 | $13.02 | 335,200 | — | — |
| 1994-07-15 | $9.81 | $13.19 | 660,800 | — | — |
| 1994-07-14 | $9.75 | $13.11 | 237,200 | — | — |
| 1994-07-13 | $9.66 | $12.98 | 1,508,800 | — | — |
| 1994-07-12 | $9.91 | $13.32 | 712,400 | — | — |
| 1994-07-11 | $9.81 | $13.19 | 312,000 | — | — |
| 1994-07-08 | $9.88 | $13.27 | 1,051,200 | — | — |
| 1994-07-07 | $9.81 | $13.19 | 439,200 | — | — |
| 1994-07-06 | $9.88 | $13.27 | 319,200 | — | — |
| 1994-07-05 | $9.97 | $13.40 | 421,200 | — | — |
| 1994-07-01 | $9.69 | $13.02 | 506,800 | — | — |
| 1994-06-30 | $9.69 | $13.02 | 392,000 | — | — |
| 1994-06-29 | $9.97 | $13.40 | 814,000 | — | — |
| 1994-06-28 | $9.91 | $13.32 | 1,150,000 | — | — |
| 1994-06-27 | $9.41 | $12.64 | 244,800 | — | — |
| 1994-06-24 | $9.41 | $12.64 | 684,000 | — | — |
| 1994-06-23 | $9.78 | $13.15 | 459,600 | — | — |
| 1994-06-22 | $9.75 | $13.11 | 692,400 | — | — |
| 1994-06-21 | $9.78 | $13.15 | 948,000 | — | — |
| 1994-06-20 | $9.63 | $12.94 | 376,400 | — | — |
| 1994-06-17 | $9.81 | $13.19 | 1,078,400 | — | — |
| 1994-06-16 | $9.88 | $13.27 | 547,200 | — | — |
| 1994-06-15 | $9.97 | $13.40 | 1,831,600 | — | — |
| 1994-06-14 | $10.00 | $13.44 | 1,833,200 | — | — |
| 1994-06-13 | $10.00 | $13.44 | 294,800 | — | — |
| 1994-06-10 | $10.03 | $13.48 | 1,009,200 | — | — |
| 1994-06-09 | $10.00 | $13.44 | 510,800 | — | — |
| 1994-06-08 | $9.75 | $13.11 | 423,200 | — | — |
| 1994-06-07 | $9.84 | $13.23 | 192,000 | — | — |
| 1994-06-06 | $9.81 | $13.19 | 346,400 | — | — |
| 1994-06-03 | $9.94 | $13.36 | 451,200 | — | — |
| 1994-06-02 | $9.94 | $13.36 | 1,285,600 | — | — |
| 1994-06-01 | $10.00 | $13.44 | 1,041,600 | — | — |
| 1994-05-31 | $10.16 | $13.65 | 668,000 | — | — |
| 1994-05-27 | $10.22 | $13.74 | 617,600 | — | — |
| 1994-05-26 | $10.28 | $13.82 | 581,600 | — | — |
| 1994-05-25 | $10.22 | $13.74 | 1,016,800 | — | — |
| 1994-05-24 | $10.19 | $13.69 | 618,800 | — | — |
| 1994-05-23 | $10.03 | $13.48 | 424,000 | — | — |
| 1994-05-20 | $9.94 | $13.36 | 796,800 | — | — |
| 1994-05-19 | $9.94 | $13.36 | 403,600 | — | — |
| 1994-05-18 | $10.03 | $13.48 | 856,000 | — | — |
| 1994-05-17 | $9.94 | $13.36 | 242,800 | — | — |
| 1994-05-16 | $9.88 | $13.27 | 493,200 | — | — |
| 1994-05-13 | $9.75 | $13.11 | 349,200 | — | — |
| 1994-05-12 | $9.91 | $13.32 | 464,800 | — | — |
| 1994-05-11 | $9.88 | $13.27 | 456,400 | — | — |
| 1994-05-10 | $10.00 | $13.44 | 729,600 | — | — |
| 1994-05-09 | $10.03 | $13.48 | 560,400 | — | — |
| 1994-05-06 | $10.09 | $13.57 | 711,200 | — | — |
| 1994-05-05 | $10.13 | $13.61 | 433,600 | — | — |
| 1994-05-04 | $10.06 | $13.53 | 819,200 | — | — |
| 1994-05-03 | $10.09 | $13.57 | 984,400 | — | — |
| 1994-05-02 | $10.00 | $13.44 | 2,712,400 | — | — |
| 1994-04-29 | $9.94 | $13.36 | 683,200 | — | — |
| 1994-04-28 | $9.91 | $13.32 | 810,000 | — | — |
| 1994-04-26 | $9.91 | $13.32 | 997,200 | — | — |
| 1994-04-25 | $9.81 | $13.19 | 272,800 | — | — |
| 1994-04-22 | $9.91 | $13.32 | 425,200 | — | — |
| 1994-04-21 | $9.97 | $13.40 | 532,400 | — | — |
| 1994-04-20 | $9.81 | $13.19 | 1,207,200 | — | — |
| 1994-04-19 | $9.88 | $13.27 | 852,000 | — | — |
| 1994-04-18 | $9.97 | $13.27 | 748,400 | — | — |
| 1994-04-15 | $10.22 | $13.61 | 1,030,000 | — | — |
| 1994-04-14 | $10.28 | $13.69 | 1,067,600 | — | — |
| 1994-04-13 | $10.25 | $13.65 | 1,414,800 | — | — |
| 1994-04-12 | $10.25 | $13.65 | 2,494,400 | — | — |
| 1994-04-11 | $10.34 | $13.77 | 3,294,000 | — | — |
| 1994-04-08 | $10.06 | $13.40 | 1,576,800 | — | — |
| 1994-04-07 | $10.00 | $13.31 | 2,608,400 | — | — |
| 1994-04-06 | $9.81 | $13.06 | 1,152,000 | — | — |
| 1994-04-05 | $9.72 | $12.94 | 903,200 | — | — |
| 1994-04-04 | $9.53 | $12.69 | 1,108,000 | — | — |
| 1994-03-31 | $9.53 | $12.69 | 1,018,000 | — | — |
| 1994-03-30 | $9.63 | $12.81 | 1,319,200 | — | — |
| 1994-03-29 | $9.38 | $12.48 | 1,054,000 | — | — |
| 1994-03-28 | $9.41 | $12.52 | 575,600 | — | — |
| 1994-03-25 | $9.34 | $12.44 | 575,600 | — | — |
| 1994-03-24 | $9.34 | $12.44 | 801,200 | — | — |
| 1994-03-23 | $9.25 | $12.32 | 881,600 | — | — |
| 1994-03-22 | $9.16 | $12.19 | 715,200 | — | — |
| 1994-03-21 | $9.19 | $12.23 | 289,600 | — | — |
| 1994-03-18 | $9.28 | $12.36 | 1,272,400 | — | — |
| 1994-03-17 | $9.13 | $12.15 | 743,200 | — | — |
| 1994-03-16 | $9.25 | $12.32 | 606,400 | — | — |
| 1994-03-15 | $9.19 | $12.23 | 831,200 | — | — |
| 1994-03-14 | $9.22 | $12.27 | 550,000 | — | — |
| 1994-03-11 | $9.22 | $12.27 | 949,200 | — | — |
| 1994-03-10 | $9.38 | $12.48 | 541,200 | — | — |
| 1994-03-09 | $9.38 | $12.48 | 830,400 | — | — |
| 1994-03-08 | $9.34 | $12.44 | 588,000 | — | — |
| 1994-03-07 | $9.38 | $12.48 | 894,400 | — | — |
| 1994-03-04 | $9.50 | $12.65 | 1,764,400 | — | — |
| 1994-03-03 | $9.56 | $12.73 | 413,600 | — | — |
| 1994-03-02 | $9.72 | $12.94 | 426,800 | — | — |
| 1994-03-01 | $9.72 | $12.94 | 402,400 | — | — |
| 1994-02-28 | $9.69 | $12.90 | 515,200 | — | — |
| 1994-02-25 | $9.69 | $12.90 | 625,600 | — | — |
| 1994-02-24 | $9.66 | $12.86 | 902,400 | — | — |
| 1994-02-23 | $9.75 | $12.98 | 330,000 | — | — |
| 1994-02-22 | $9.69 | $12.90 | 452,400 | — | — |
| 1994-02-18 | $9.66 | $12.86 | 712,400 | — | — |
| 1994-02-17 | $9.59 | $12.77 | 402,000 | — | — |
| 1994-02-16 | $9.75 | $12.98 | 591,600 | — | — |
| 1994-02-15 | $9.88 | $13.15 | 884,400 | — | — |
| 1994-02-14 | $9.88 | $13.15 | 1,131,200 | — | — |
| 1994-02-11 | $9.78 | $13.02 | 412,800 | — | — |
| 1994-02-10 | $9.81 | $13.06 | 1,372,800 | — | — |
| 1994-02-09 | $9.53 | $12.69 | 700,000 | — | — |
| 1994-02-08 | $9.66 | $12.86 | 866,400 | — | — |
| 1994-02-07 | $9.72 | $12.94 | 1,340,800 | — | — |
| 1994-02-04 | $9.72 | $12.94 | 1,176,400 | — | — |
| 1994-02-03 | $9.72 | $12.94 | 875,600 | — | — |
| 1994-02-02 | $9.63 | $12.81 | 724,800 | — | — |
| 1994-02-01 | $9.88 | $13.15 | 722,000 | — | — |
| 1994-01-31 | $9.94 | $13.23 | 705,600 | — | — |
| 1994-01-28 | $9.81 | $13.06 | 660,400 | — | — |
| 1994-01-27 | $9.75 | $12.98 | 690,800 | — | — |
| 1994-01-26 | $9.75 | $12.98 | 2,222,400 | — | — |
| 1994-01-25 | $9.88 | $13.15 | 1,260,800 | — | — |
| 1994-01-24 | $9.81 | $13.06 | 970,000 | — | — |
| 1994-01-21 | $9.94 | $13.23 | 1,731,200 | — | — |
| 1994-01-20 | $9.94 | $13.23 | 331,600 | — | — |
| 1994-01-19 | $9.91 | $13.19 | 1,031,200 | — | — |
| 1994-01-18 | $10.03 | $13.36 | 1,595,600 | — | — |
| 1994-01-17 | $10.06 | $13.27 | 571,600 | — | — |
| 1994-01-14 | $9.97 | $13.15 | 641,600 | — | — |
| 1994-01-13 | $9.94 | $13.11 | 931,200 | — | — |
| 1994-01-12 | $10.06 | $13.27 | 1,370,000 | — | — |
| 1994-01-11 | $9.91 | $13.06 | 1,151,600 | — | — |
| 1994-01-10 | $9.81 | $12.94 | 804,000 | — | — |
| 1994-01-07 | $9.72 | $12.82 | 701,200 | — | — |
| 1994-01-06 | $9.94 | $13.11 | 2,480,400 | — | — |
| 1994-01-05 | $10.03 | $13.23 | 720,000 | — | — |
| 1994-01-04 | $10.00 | $13.19 | 942,000 | — | — |
| 1994-01-03 | $10.09 | $13.31 | 595,200 | — | — |