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 | $8.00 | $12.93 | 38,800 | — | — |
| 1994-12-29 | $7.84 | $12.68 | 8,800 | — | — |
| 1994-12-28 | $7.88 | $12.73 | 6,000 | — | — |
| 1994-12-27 | $7.91 | $12.78 | 15,200 | — | — |
| 1994-12-23 | $7.84 | $12.68 | 24,400 | — | — |
| 1994-12-22 | $7.75 | $12.53 | 22,000 | — | — |
| 1994-12-21 | $7.59 | $12.28 | 15,200 | — | — |
| 1994-12-20 | $7.53 | $12.18 | 24,000 | — | — |
| 1994-12-19 | $7.56 | $12.23 | 13,200 | — | — |
| 1994-12-16 | $7.63 | $12.33 | 41,600 | — | — |
| 1994-12-15 | $7.53 | $12.18 | 34,000 | — | — |
| 1994-12-14 | $7.41 | $11.97 | 7,600 | — | — |
| 1994-12-13 | $7.41 | $11.97 | 26,000 | — | — |
| 1994-12-12 | $7.47 | $12.08 | 6,800 | — | — |
| 1994-12-09 | $7.44 | $12.02 | 12,800 | — | — |
| 1994-12-08 | $7.38 | $11.92 | 22,000 | — | — |
| 1994-12-07 | $7.47 | $12.08 | 14,400 | — | — |
| 1994-12-06 | $7.59 | $12.28 | 8,800 | — | — |
| 1994-12-05 | $7.59 | $12.28 | 8,000 | — | — |
| 1994-12-02 | $7.66 | $12.38 | 5,600 | — | — |
| 1994-12-01 | $7.69 | $12.43 | 2,400 | — | — |
| 1994-11-30 | $7.75 | $12.53 | 14,400 | — | — |
| 1994-11-29 | $7.72 | $12.48 | 14,000 | — | — |
| 1994-11-28 | $7.72 | $12.48 | 6,000 | — | — |
| 1994-11-25 | $7.69 | $12.43 | 400 | — | — |
| 1994-11-23 | $7.72 | $12.48 | 6,800 | — | — |
| 1994-11-22 | $7.66 | $12.38 | 40,800 | — | — |
| 1994-11-21 | $7.72 | $12.48 | 8,400 | — | — |
| 1994-11-18 | $7.72 | $12.48 | 10,800 | — | — |
| 1994-11-17 | $7.63 | $12.33 | 10,800 | — | — |
| 1994-11-16 | $7.53 | $12.18 | 23,200 | — | — |
| 1994-11-15 | $7.50 | $12.13 | 75,200 | — | — |
| 1994-11-14 | $7.59 | $12.28 | 11,200 | — | — |
| 1994-11-11 | $7.56 | $12.23 | 6,000 | — | — |
| 1994-11-10 | $7.63 | $12.33 | 23,600 | — | — |
| 1994-11-09 | $7.53 | $12.18 | 10,400 | — | — |
| 1994-11-08 | $7.53 | $12.18 | 22,800 | — | — |
| 1994-11-07 | $7.47 | $12.08 | 18,800 | — | — |
| 1994-11-04 | $7.63 | $12.33 | 28,000 | — | — |
| 1994-11-03 | $7.81 | $12.63 | 14,400 | — | — |
| 1994-11-02 | $7.78 | $12.58 | 109,600 | — | — |
| 1994-11-01 | $7.78 | $12.58 | 1,206,800 | — | — |
| 1994-10-31 | $7.84 | $12.68 | 8,000 | — | — |
| 1994-10-28 | $7.81 | $12.63 | 56,400 | — | — |
| 1994-10-27 | $7.69 | $12.43 | 20,400 | — | — |
| 1994-10-26 | $7.81 | $12.63 | 4,400 | — | — |
| 1994-10-25 | $7.97 | $12.68 | 18,000 | — | — |
| 1994-10-24 | $7.94 | $12.63 | 19,600 | — | — |
| 1994-10-21 | $8.06 | $12.83 | 14,800 | — | — |
| 1994-10-20 | $8.13 | $12.93 | 20,400 | — | — |
| 1994-10-19 | $8.16 | $12.98 | 14,000 | — | — |
| 1994-10-18 | $8.19 | $13.03 | 3,200 | — | — |
| 1994-10-17 | $8.19 | $13.03 | 12,400 | — | — |
| 1994-10-14 | $8.19 | $13.03 | 19,200 | — | — |
| 1994-10-13 | $8.22 | $13.08 | 21,600 | — | — |
| 1994-10-12 | $8.25 | $13.13 | 14,000 | — | — |
| 1994-10-11 | $8.22 | $13.08 | 26,000 | — | — |
| 1994-10-10 | $8.22 | $13.08 | 17,600 | — | — |
| 1994-10-07 | $8.25 | $13.13 | 50,400 | — | — |
| 1994-10-06 | $8.22 | $13.08 | 8,800 | — | — |
| 1994-10-05 | $8.22 | $13.08 | 31,600 | — | — |
| 1994-10-04 | $8.22 | $13.08 | 14,800 | — | — |
| 1994-10-03 | $8.28 | $13.18 | 4,400 | — | — |
| 1994-09-30 | $8.28 | $13.18 | 61,600 | — | — |
| 1994-09-29 | $8.22 | $13.08 | 27,600 | — | — |
| 1994-09-28 | $8.22 | $13.08 | 22,400 | — | — |
| 1994-09-27 | $8.25 | $13.13 | 45,600 | — | — |
| 1994-09-26 | $8.22 | $13.08 | 90,800 | — | — |
| 1994-09-23 | $8.25 | $13.13 | 426,400 | — | — |
| 1994-09-22 | $8.34 | $13.28 | 2,800 | — | — |
| 1994-09-21 | $8.34 | $13.28 | 8,800 | — | — |
| 1994-09-20 | $8.47 | $13.48 | 10,000 | — | — |
| 1994-09-19 | $8.50 | $13.53 | 17,200 | — | — |
| 1994-09-16 | $8.56 | $13.63 | 7,600 | — | — |
| 1994-09-15 | $8.50 | $13.53 | 40,800 | — | — |
| 1994-09-14 | $8.63 | $13.73 | 1,600 | — | — |
| 1994-09-13 | $8.63 | $13.73 | 4,000 | — | — |
| 1994-09-12 | $8.72 | $13.88 | 3,600 | — | — |
| 1994-09-09 | $8.66 | $13.78 | 1,600 | — | — |
| 1994-09-08 | $8.66 | $13.78 | 1,600 | — | — |
| 1994-09-07 | $8.72 | $13.88 | 12,000 | — | — |
| 1994-09-06 | $8.69 | $13.83 | 3,600 | — | — |
| 1994-09-02 | $8.69 | $13.83 | 2,800 | — | — |
| 1994-09-01 | $8.75 | $13.93 | 40,000 | — | — |
| 1994-08-31 | $8.75 | $13.93 | 28,000 | — | — |
| 1994-08-30 | $8.78 | $13.98 | 6,400 | — | — |
| 1994-08-29 | $8.84 | $14.08 | 3,200 | — | — |
| 1994-08-26 | $8.84 | $14.08 | 1,600 | — | — |
| 1994-08-25 | $8.88 | $14.13 | 6,000 | — | — |
| 1994-08-24 | $8.78 | $13.98 | 11,200 | — | — |
| 1994-08-23 | $8.78 | $13.98 | 18,400 | — | — |
| 1994-08-22 | $8.75 | $13.93 | 19,600 | — | — |
| 1994-08-19 | $8.84 | $14.08 | 5,200 | — | — |
| 1994-08-18 | $8.75 | $13.93 | 7,200 | — | — |
| 1994-08-17 | $8.72 | $13.88 | 2,400 | — | — |
| 1994-08-16 | $8.69 | $13.83 | 2,800 | — | — |
| 1994-08-15 | $8.69 | $13.83 | 3,600 | — | — |
| 1994-08-12 | $8.63 | $13.73 | 11,200 | — | — |
| 1994-08-11 | $8.69 | $13.83 | 2,400 | — | — |
| 1994-08-10 | $8.72 | $13.88 | 2,400 | — | — |
| 1994-08-09 | $8.69 | $13.83 | 2,000 | — | — |
| 1994-08-08 | $8.75 | $13.93 | 5,600 | — | — |
| 1994-08-05 | $8.69 | $13.83 | 12,000 | — | — |
| 1994-08-04 | $8.75 | $13.93 | 37,200 | — | — |
| 1994-08-03 | $8.72 | $13.88 | 2,400 | — | — |
| 1994-08-02 | $8.75 | $13.93 | 6,000 | — | — |
| 1994-08-01 | $8.81 | $14.03 | 2,400 | — | — |
| 1994-07-29 | $8.81 | $14.03 | 1,200 | — | — |
| 1994-07-28 | $8.78 | $13.98 | 800 | — | — |
| 1994-07-27 | $8.69 | $13.83 | 4,000 | — | — |
| 1994-07-26 | $8.72 | $13.88 | 4,800 | — | — |
| 1994-07-25 | $8.88 | $13.93 | 8,000 | — | — |
| 1994-07-22 | $8.88 | $13.93 | 2,800 | — | — |
| 1994-07-21 | $8.88 | $13.93 | 12,800 | — | — |
| 1994-07-20 | $8.88 | $13.93 | 3,200 | — | — |
| 1994-07-19 | $8.94 | $14.03 | 6,000 | — | — |
| 1994-07-18 | $8.94 | $14.03 | 800 | — | — |
| 1994-07-15 | $8.91 | $13.98 | 2,000 | — | — |
| 1994-07-14 | $8.84 | $13.88 | 8,000 | — | — |
| 1994-07-13 | $8.81 | $13.83 | 1,200 | — | — |
| 1994-07-12 | $8.78 | $13.78 | 6,800 | — | — |
| 1994-07-11 | $8.81 | $13.83 | 4,800 | — | — |
| 1994-07-08 | $8.84 | $13.88 | 7,200 | — | — |
| 1994-07-07 | $8.95 | $14.05 | 20,800 | — | — |
| 1994-07-06 | $8.94 | $14.03 | 4,400 | — | — |
| 1994-07-05 | $9.00 | $14.13 | 5,200 | — | — |
| 1994-07-01 | $9.00 | $14.13 | 6,400 | — | — |
| 1994-06-30 | $8.97 | $14.08 | 3,200 | — | — |
| 1994-06-29 | $8.91 | $13.98 | 7,600 | — | — |
| 1994-06-28 | $8.91 | $13.98 | 6,400 | — | — |
| 1994-06-27 | $9.00 | $14.13 | 2,800 | — | — |
| 1994-06-24 | $9.00 | $14.13 | 6,800 | — | — |
| 1994-06-23 | $9.00 | $14.13 | 4,000 | — | — |
| 1994-06-22 | $9.00 | $14.13 | 1,200 | — | — |
| 1994-06-21 | $8.94 | $14.03 | 2,000 | — | — |
| 1994-06-20 | $8.94 | $14.03 | 11,600 | — | — |
| 1994-06-17 | $9.06 | $14.22 | 2,800 | — | — |
| 1994-06-16 | $9.19 | $14.42 | 2,800 | — | — |
| 1994-06-15 | $9.13 | $14.32 | 2,800 | — | — |
| 1994-06-14 | $9.19 | $14.42 | 14,400 | — | — |
| 1994-06-13 | $9.00 | $14.13 | 8,800 | — | — |
| 1994-06-10 | $9.06 | $14.22 | 4,400 | — | — |
| 1994-06-09 | $9.00 | $14.13 | 1,200 | — | — |
| 1994-06-08 | $9.00 | $14.13 | 7,200 | — | — |
| 1994-06-07 | $8.97 | $14.08 | 0 | — | — |
| 1994-06-06 | $8.97 | $14.08 | 2,400 | — | — |
| 1994-06-03 | $8.84 | $13.88 | 7,600 | — | — |
| 1994-06-02 | $8.91 | $13.98 | 1,200 | — | — |
| 1994-06-01 | $8.84 | $13.88 | 8,400 | — | — |
| 1994-05-31 | $8.88 | $13.93 | 9,600 | — | — |
| 1994-05-27 | $8.94 | $14.03 | 3,600 | — | — |
| 1994-05-26 | $8.94 | $14.03 | 2,000 | — | — |
| 1994-05-25 | $8.94 | $14.03 | 6,000 | — | — |
| 1994-05-24 | $8.94 | $14.03 | 7,600 | — | — |
| 1994-05-23 | $8.97 | $14.08 | 6,800 | — | — |
| 1994-05-20 | $8.91 | $13.98 | 9,200 | — | — |
| 1994-05-19 | $8.88 | $13.93 | 6,400 | — | — |
| 1994-05-18 | $8.75 | $13.73 | 2,800 | — | — |
| 1994-05-17 | $8.81 | $13.83 | 400 | — | — |
| 1994-05-16 | $8.75 | $13.73 | 11,200 | — | — |
| 1994-05-13 | $8.81 | $13.83 | 11,600 | — | — |
| 1994-05-12 | $8.78 | $13.78 | 2,800 | — | — |
| 1994-05-11 | $8.88 | $13.93 | 2,000 | — | — |
| 1994-05-10 | $8.88 | $13.93 | 42,400 | — | — |
| 1994-05-09 | $8.88 | $13.93 | 800 | — | — |
| 1994-05-06 | $8.88 | $13.93 | 400 | — | — |
| 1994-05-05 | $8.84 | $13.88 | 4,400 | — | — |
| 1994-05-04 | $8.75 | $13.73 | 9,200 | — | — |
| 1994-05-03 | $8.81 | $13.83 | 4,000 | — | — |
| 1994-05-02 | $8.75 | $13.73 | 3,200 | — | — |
| 1994-04-29 | $8.72 | $13.68 | 8,400 | — | — |
| 1994-04-28 | $8.63 | $13.54 | 6,800 | — | — |
| 1994-04-26 | $8.59 | $13.49 | 11,600 | — | — |
| 1994-04-25 | $8.47 | $13.29 | 0 | — | — |
| 1994-04-22 | $8.59 | $13.29 | 11,600 | — | — |
| 1994-04-21 | $8.50 | $13.15 | 800 | — | — |
| 1994-04-20 | $8.47 | $13.10 | 3,200 | — | — |
| 1994-04-19 | $8.50 | $13.15 | 8,400 | — | — |
| 1994-04-18 | $8.47 | $13.10 | 2,400 | — | — |
| 1994-04-15 | $8.50 | $13.15 | 4,400 | — | — |
| 1994-04-14 | $8.53 | $13.20 | 6,000 | — | — |
| 1994-04-13 | $8.50 | $13.15 | 1,200 | — | — |
| 1994-04-12 | $8.53 | $13.20 | 8,400 | — | — |
| 1994-04-11 | $8.50 | $13.15 | 8,400 | — | — |
| 1994-04-08 | $8.53 | $13.20 | 15,600 | — | — |
| 1994-04-07 | $8.63 | $13.34 | 15,200 | — | — |
| 1994-04-06 | $8.78 | $13.58 | 5,600 | — | — |
| 1994-04-05 | $8.75 | $13.54 | 5,600 | — | — |
| 1994-04-04 | $8.94 | $13.83 | 26,400 | — | — |
| 1994-03-31 | $8.63 | $13.34 | 24,800 | — | — |
| 1994-03-30 | $8.66 | $13.39 | 22,000 | — | — |
| 1994-03-29 | $8.63 | $13.34 | 4,800 | — | — |
| 1994-03-28 | $9.13 | $14.12 | 7,200 | — | — |
| 1994-03-25 | $8.75 | $13.54 | 6,800 | — | — |
| 1994-03-24 | $9.13 | $14.12 | 8,000 | — | — |
| 1994-03-23 | $8.75 | $13.54 | 3,600 | — | — |
| 1994-03-22 | $9.25 | $14.31 | 4,400 | — | — |
| 1994-03-21 | $8.81 | $13.63 | 5,200 | — | — |
| 1994-03-18 | $9.31 | $14.41 | 8,000 | — | — |
| 1994-03-17 | $8.88 | $13.73 | 5,200 | — | — |
| 1994-03-16 | $8.81 | $13.63 | 10,000 | — | — |
| 1994-03-15 | $9.06 | $14.02 | 10,000 | — | — |
| 1994-03-14 | $8.81 | $13.63 | 1,600 | — | — |
| 1994-03-11 | $8.56 | $13.25 | 2,400 | — | — |
| 1994-03-10 | $8.81 | $13.63 | 14,000 | — | — |
| 1994-03-09 | $8.56 | $13.25 | 2,800 | — | — |
| 1994-03-08 | $9.06 | $14.02 | 2,000 | — | — |
| 1994-03-07 | $8.59 | $13.29 | 16,800 | — | — |
| 1994-03-04 | $8.81 | $13.63 | 10,800 | — | — |
| 1994-03-03 | $8.78 | $13.58 | 19,200 | — | — |
| 1994-03-02 | $8.63 | $13.34 | 20,400 | — | — |
| 1994-03-01 | $9.06 | $14.02 | 7,200 | — | — |
| 1994-02-28 | $8.56 | $13.25 | 29,200 | — | — |
| 1994-02-25 | $8.56 | $13.25 | 3,600 | — | — |
| 1994-02-24 | $8.56 | $13.25 | 800 | — | — |
| 1994-02-23 | $8.56 | $13.25 | 6,000 | — | — |
| 1994-02-22 | $8.56 | $13.25 | 34,000 | — | — |
| 1994-02-18 | $8.88 | $13.73 | 4,800 | — | — |
| 1994-02-17 | $9.19 | $14.21 | 16,800 | — | — |
| 1994-02-16 | $9.69 | $14.99 | 2,000 | — | — |
| 1994-02-15 | $9.19 | $14.21 | 14,800 | — | — |
| 1994-02-14 | $9.19 | $14.21 | 4,800 | — | — |
| 1994-02-11 | $9.19 | $14.21 | 9,200 | — | — |
| 1994-02-10 | $9.19 | $14.21 | 4,400 | — | — |
| 1994-02-09 | $9.19 | $14.21 | 2,400 | — | — |
| 1994-02-08 | $9.47 | $14.65 | 1,200 | — | — |
| 1994-02-07 | $9.19 | $14.21 | 800 | — | — |
| 1994-02-04 | $9.38 | $14.50 | 13,600 | — | — |
| 1994-02-03 | $9.88 | $15.28 | 10,400 | — | — |
| 1994-02-02 | $9.88 | $15.28 | 8,400 | — | — |
| 1994-02-01 | $9.44 | $14.60 | 800 | — | — |
| 1994-01-31 | $9.44 | $14.60 | 2,800 | — | — |
| 1994-01-28 | $9.47 | $14.46 | 6,000 | — | — |
| 1994-01-27 | $9.47 | $14.46 | 3,600 | — | — |
| 1994-01-26 | $9.44 | $14.41 | 6,400 | — | — |
| 1994-01-25 | $9.88 | $15.08 | 1,200 | — | — |
| 1994-01-24 | $9.50 | $14.50 | 5,600 | — | — |
| 1994-01-21 | $9.69 | $14.79 | 7,200 | — | — |
| 1994-01-20 | $9.44 | $14.41 | 4,400 | — | — |
| 1994-01-19 | $9.44 | $14.41 | 400 | — | — |
| 1994-01-18 | $9.44 | $14.41 | 14,800 | — | — |
| 1994-01-17 | $9.75 | $14.88 | 5,600 | — | — |
| 1994-01-14 | $9.44 | $14.41 | 26,000 | — | — |
| 1994-01-13 | $9.44 | $14.41 | 5,600 | — | — |
| 1994-01-12 | $9.44 | $14.41 | 10,400 | — | — |
| 1994-01-11 | $9.44 | $14.41 | 9,200 | — | — |
| 1994-01-10 | $9.44 | $14.41 | 14,800 | — | — |
| 1994-01-07 | $9.56 | $14.60 | 4,000 | — | — |
| 1994-01-06 | $9.56 | $14.60 | 10,400 | — | — |
| 1994-01-05 | $9.75 | $14.88 | 7,200 | — | — |
| 1994-01-04 | $9.84 | $15.03 | 19,200 | — | — |
| 1994-01-03 | $9.69 | $14.79 | 5,200 | — | — |