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 | $7.61 | $7.61 | 131,780 | — | — |
| 1994-12-29 | $7.50 | $7.50 | 59,840 | — | — |
| 1994-12-28 | $7.50 | $7.50 | 28,600 | — | — |
| 1994-12-27 | $7.50 | $7.50 | 41,910 | — | — |
| 1994-12-23 | $7.39 | $7.39 | 22,440 | — | — |
| 1994-12-22 | $7.39 | $7.39 | 41,250 | — | — |
| 1994-12-21 | $7.50 | $7.50 | 122,980 | — | — |
| 1994-12-20 | $7.50 | $7.50 | 16,060 | — | — |
| 1994-12-19 | $7.39 | $7.39 | 38,940 | — | — |
| 1994-12-16 | $7.39 | $7.39 | 52,800 | — | — |
| 1994-12-15 | $7.39 | $7.39 | 17,600 | — | — |
| 1994-12-14 | $7.39 | $7.39 | 35,750 | — | — |
| 1994-12-13 | $7.50 | $7.50 | 62,810 | — | — |
| 1994-12-12 | $7.39 | $7.39 | 131,230 | — | — |
| 1994-12-09 | $7.73 | $7.73 | 209,220 | — | — |
| 1994-12-08 | $7.61 | $7.61 | 77,110 | — | — |
| 1994-12-07 | $7.61 | $7.61 | 13,530 | — | — |
| 1994-12-06 | $7.73 | $7.73 | 69,410 | — | — |
| 1994-12-05 | $7.73 | $7.73 | 74,030 | — | — |
| 1994-12-02 | $7.73 | $7.73 | 103,070 | — | — |
| 1994-12-01 | $7.61 | $7.61 | 44,440 | — | — |
| 1994-11-30 | $7.61 | $7.61 | 70,070 | — | — |
| 1994-11-29 | $7.61 | $7.61 | 282,810 | — | — |
| 1994-11-28 | $7.73 | $7.73 | 147,840 | — | — |
| 1994-11-25 | $7.39 | $7.39 | 32,340 | — | — |
| 1994-11-23 | $7.39 | $7.39 | 158,510 | — | — |
| 1994-11-22 | $7.50 | $7.50 | 166,650 | — | — |
| 1994-11-21 | $7.50 | $7.50 | 90,750 | — | — |
| 1994-11-18 | $7.61 | $7.61 | 78,540 | — | — |
| 1994-11-17 | $7.73 | $7.73 | 95,810 | — | — |
| 1994-11-16 | $7.61 | $7.61 | 253,440 | — | — |
| 1994-11-15 | $7.50 | $7.50 | 48,840 | — | — |
| 1994-11-14 | $7.50 | $7.50 | 431,200 | — | — |
| 1994-11-11 | $7.50 | $7.50 | 40,590 | — | — |
| 1994-11-10 | $7.50 | $7.50 | 174,130 | — | — |
| 1994-11-09 | $7.61 | $7.61 | 368,390 | — | — |
| 1994-11-08 | $7.39 | $7.39 | 391,600 | — | — |
| 1994-11-07 | $6.82 | $6.82 | 13,090 | — | — |
| 1994-11-04 | $6.82 | $6.82 | 32,890 | — | — |
| 1994-11-03 | $6.82 | $6.82 | 30,690 | — | — |
| 1994-11-02 | $6.70 | $6.70 | 53,570 | — | — |
| 1994-11-01 | $6.82 | $6.82 | 34,870 | — | — |
| 1994-10-31 | $6.82 | $6.82 | 102,850 | — | — |
| 1994-10-28 | $6.82 | $6.82 | 32,230 | — | — |
| 1994-10-27 | $6.82 | $6.82 | 8,800 | — | — |
| 1994-10-26 | $6.82 | $6.82 | 22,880 | — | — |
| 1994-10-25 | $7.05 | $7.05 | 8,250 | — | — |
| 1994-10-24 | $7.05 | $7.05 | 103,620 | — | — |
| 1994-10-21 | $6.82 | $6.82 | 12,320 | — | — |
| 1994-10-20 | $6.93 | $6.93 | 16,720 | — | — |
| 1994-10-19 | $7.05 | $7.05 | 24,420 | — | — |
| 1994-10-18 | $7.05 | $7.05 | 204,820 | — | — |
| 1994-10-17 | $7.05 | $7.05 | 44,880 | — | — |
| 1994-10-14 | $7.05 | $7.05 | 43,340 | — | — |
| 1994-10-13 | $7.05 | $7.05 | 39,710 | — | — |
| 1994-10-12 | $7.05 | $7.05 | 21,890 | — | — |
| 1994-10-11 | $6.93 | $6.93 | 25,850 | — | — |
| 1994-10-10 | $6.93 | $6.93 | 20,020 | — | — |
| 1994-10-07 | $6.93 | $6.93 | 38,500 | — | — |
| 1994-10-06 | $6.93 | $6.93 | 22,660 | — | — |
| 1994-10-05 | $7.05 | $7.05 | 53,020 | — | — |
| 1994-10-04 | $6.93 | $6.93 | 82,390 | — | — |
| 1994-10-03 | $7.05 | $7.05 | 21,560 | — | — |
| 1994-09-30 | $7.16 | $7.16 | 41,690 | — | — |
| 1994-09-29 | $6.82 | $6.82 | 16,830 | — | — |
| 1994-09-28 | $6.93 | $6.93 | 83,710 | — | — |
| 1994-09-27 | $7.05 | $7.05 | 23,870 | — | — |
| 1994-09-26 | $6.93 | $6.93 | 19,250 | — | — |
| 1994-09-23 | $6.93 | $6.93 | 55,550 | — | — |
| 1994-09-22 | $6.93 | $6.93 | 34,540 | — | — |
| 1994-09-21 | $6.93 | $6.93 | 45,540 | — | — |
| 1994-09-20 | $7.16 | $7.16 | 73,040 | — | — |
| 1994-09-19 | $6.93 | $6.93 | 22,220 | — | — |
| 1994-09-16 | $7.05 | $7.05 | 36,740 | — | — |
| 1994-09-15 | $6.93 | $6.93 | 70,840 | — | — |
| 1994-09-14 | $6.82 | $6.82 | 102,850 | — | — |
| 1994-09-13 | $6.70 | $6.70 | 27,720 | — | — |
| 1994-09-12 | $6.82 | $6.82 | 53,900 | — | — |
| 1994-09-09 | $7.16 | $7.16 | 17,600 | — | — |
| 1994-09-08 | $7.27 | $7.27 | 34,980 | — | — |
| 1994-09-07 | $7.27 | $7.27 | 36,630 | — | — |
| 1994-09-06 | $7.27 | $7.27 | 7,370 | — | — |
| 1994-09-02 | $7.27 | $7.27 | 31,240 | — | — |
| 1994-09-01 | $7.27 | $7.27 | 93,280 | — | — |
| 1994-08-31 | $7.05 | $7.05 | 24,970 | — | — |
| 1994-08-30 | $7.16 | $7.16 | 53,900 | — | — |
| 1994-08-29 | $7.16 | $7.16 | 142,340 | — | — |
| 1994-08-26 | $6.93 | $6.93 | 35,640 | — | — |
| 1994-08-25 | $6.70 | $6.70 | 65,450 | — | — |
| 1994-08-24 | $6.59 | $6.59 | 39,380 | — | — |
| 1994-08-23 | $6.48 | $6.48 | 27,170 | — | — |
| 1994-08-22 | $6.59 | $6.59 | 39,490 | — | — |
| 1994-08-19 | $6.59 | $6.59 | 13,750 | — | — |
| 1994-08-18 | $6.48 | $6.48 | 41,360 | — | — |
| 1994-08-17 | $6.48 | $6.48 | 12,320 | — | — |
| 1994-08-16 | $6.48 | $6.48 | 143,660 | — | — |
| 1994-08-15 | $6.48 | $6.48 | 18,370 | — | — |
| 1994-08-12 | $6.59 | $6.59 | 30,140 | — | — |
| 1994-08-11 | $6.59 | $6.59 | 33,000 | — | — |
| 1994-08-10 | $6.59 | $6.59 | 27,390 | — | — |
| 1994-08-09 | $6.48 | $6.48 | 61,930 | — | — |
| 1994-08-08 | $6.36 | $6.36 | 6,380 | — | — |
| 1994-08-05 | $6.25 | $6.25 | 13,530 | — | — |
| 1994-08-04 | $6.25 | $6.25 | 75,020 | — | — |
| 1994-08-03 | $6.25 | $6.25 | 44,110 | — | — |
| 1994-08-02 | $6.36 | $6.36 | 10,560 | — | — |
| 1994-08-01 | $6.36 | $6.36 | 11,000 | — | — |
| 1994-07-29 | $6.36 | $6.36 | 101,420 | — | — |
| 1994-07-28 | $6.25 | $6.25 | 101,200 | — | — |
| 1994-07-27 | $6.36 | $6.36 | 57,310 | — | — |
| 1994-07-26 | $6.48 | $6.48 | 207,900 | — | — |
| 1994-07-25 | $6.36 | $6.36 | 68,090 | — | — |
| 1994-07-22 | $6.48 | $6.48 | 53,350 | — | — |
| 1994-07-21 | $6.36 | $6.36 | 182,930 | — | — |
| 1994-07-20 | $6.36 | $6.36 | 61,490 | — | — |
| 1994-07-19 | $6.48 | $6.48 | 84,040 | — | — |
| 1994-07-18 | $6.59 | $6.59 | 46,860 | — | — |
| 1994-07-15 | $6.59 | $6.59 | 30,360 | — | — |
| 1994-07-14 | $6.59 | $6.59 | 46,420 | — | — |
| 1994-07-13 | $6.59 | $6.59 | 11,110 | — | — |
| 1994-07-12 | $6.59 | $6.59 | 63,140 | — | — |
| 1994-07-11 | $6.59 | $6.59 | 16,060 | — | — |
| 1994-07-08 | $6.59 | $6.59 | 82,280 | — | — |
| 1994-07-07 | $6.59 | $6.59 | 59,840 | — | — |
| 1994-07-06 | $6.59 | $6.59 | 53,900 | — | — |
| 1994-07-05 | $6.59 | $6.59 | 23,100 | — | — |
| 1994-07-01 | $6.70 | $6.70 | 59,180 | — | — |
| 1994-06-30 | $6.59 | $6.59 | 251,790 | — | — |
| 1994-06-29 | $6.93 | $6.93 | 42,350 | — | — |
| 1994-06-28 | $6.82 | $6.82 | 47,300 | — | — |
| 1994-06-27 | $7.05 | $7.05 | 27,720 | — | — |
| 1994-06-24 | $6.93 | $6.93 | 79,310 | — | — |
| 1994-06-23 | $7.05 | $7.05 | 80,080 | — | — |
| 1994-06-22 | $7.05 | $7.05 | 108,350 | — | — |
| 1994-06-21 | $6.93 | $6.93 | 50,600 | — | — |
| 1994-06-20 | $6.93 | $6.93 | 34,540 | — | — |
| 1994-06-17 | $6.70 | $6.70 | 61,160 | — | — |
| 1994-06-16 | $6.82 | $6.82 | 95,700 | — | — |
| 1994-06-15 | $6.59 | $6.59 | 85,800 | — | — |
| 1994-06-14 | $6.70 | $6.70 | 117,480 | — | — |
| 1994-06-13 | $6.36 | $6.36 | 91,960 | — | — |
| 1994-06-10 | $6.25 | $6.25 | 203,390 | — | — |
| 1994-06-09 | $6.25 | $6.25 | 129,910 | — | — |
| 1994-06-08 | $6.36 | $6.36 | 30,910 | — | — |
| 1994-06-07 | $6.14 | $6.14 | 112,310 | — | — |
| 1994-06-06 | $6.14 | $6.14 | 73,480 | — | — |
| 1994-06-03 | $6.14 | $6.14 | 43,560 | — | — |
| 1994-06-02 | $6.14 | $6.14 | 44,330 | — | — |
| 1994-06-01 | $6.14 | $6.14 | 42,570 | — | — |
| 1994-05-31 | $6.25 | $6.25 | 47,190 | — | — |
| 1994-05-27 | $6.14 | $6.14 | 28,380 | — | — |
| 1994-05-26 | $6.14 | $6.14 | 63,140 | — | — |
| 1994-05-25 | $6.14 | $6.14 | 73,810 | — | — |
| 1994-05-24 | $6.36 | $6.36 | 1,114,080 | — | — |
| 1994-05-23 | $6.14 | $6.14 | 51,920 | — | — |
| 1994-05-20 | $6.25 | $6.25 | 84,370 | — | — |
| 1994-05-19 | $6.25 | $6.25 | 169,620 | — | — |
| 1994-05-18 | $6.36 | $6.36 | 163,240 | — | — |
| 1994-05-17 | $6.36 | $6.36 | 212,960 | — | — |
| 1994-05-16 | $6.36 | $6.36 | 143,220 | — | — |
| 1994-05-13 | $6.70 | $6.70 | 130,130 | — | — |
| 1994-05-12 | $7.05 | $7.05 | 1,105,170 | — | — |
| 1994-05-11 | $6.48 | $6.48 | 1,088,450 | — | — |
| 1994-05-10 | $7.95 | $7.95 | 67,430 | — | — |
| 1994-05-09 | $7.95 | $7.95 | 29,370 | — | — |
| 1994-05-06 | $7.84 | $7.84 | 30,800 | — | — |
| 1994-05-05 | $7.95 | $7.95 | 55,770 | — | — |
| 1994-05-04 | $7.95 | $7.95 | 44,660 | — | — |
| 1994-05-03 | $8.07 | $8.07 | 83,600 | — | — |
| 1994-05-02 | $8.07 | $8.07 | 96,690 | — | — |
| 1994-04-29 | $7.95 | $7.95 | 57,970 | — | — |
| 1994-04-28 | $7.95 | $7.95 | 28,490 | — | — |
| 1994-04-26 | $7.84 | $7.84 | 28,710 | — | — |
| 1994-04-25 | $7.84 | $7.84 | 18,810 | — | — |
| 1994-04-22 | $7.84 | $7.84 | 23,430 | — | — |
| 1994-04-21 | $7.95 | $7.95 | 23,540 | — | — |
| 1994-04-20 | $7.95 | $7.95 | 103,950 | — | — |
| 1994-04-19 | $7.84 | $7.84 | 93,830 | — | — |
| 1994-04-18 | $7.95 | $7.95 | 31,020 | — | — |
| 1994-04-15 | $7.95 | $7.95 | 26,730 | — | — |
| 1994-04-14 | $8.07 | $8.07 | 45,430 | — | — |
| 1994-04-13 | $7.84 | $7.84 | 40,040 | — | — |
| 1994-04-12 | $7.95 | $7.95 | 67,650 | — | — |
| 1994-04-11 | $7.84 | $7.84 | 43,560 | — | — |
| 1994-04-08 | $7.95 | $7.95 | 61,930 | — | — |
| 1994-04-07 | $8.18 | $8.18 | 34,430 | — | — |
| 1994-04-06 | $8.07 | $8.07 | 284,790 | — | — |
| 1994-04-05 | $7.95 | $7.95 | 76,010 | — | — |
| 1994-04-04 | $7.73 | $7.73 | 134,200 | — | — |
| 1994-03-31 | $7.95 | $7.95 | 435,710 | — | — |
| 1994-03-30 | $7.73 | $7.73 | 314,270 | — | — |
| 1994-03-29 | $7.95 | $7.95 | 54,340 | — | — |
| 1994-03-28 | $8.18 | $8.18 | 58,190 | — | — |
| 1994-03-25 | $8.30 | $8.30 | 26,950 | — | — |
| 1994-03-24 | $8.18 | $8.18 | 63,360 | — | — |
| 1994-03-23 | $8.41 | $8.41 | 60,500 | — | — |
| 1994-03-22 | $8.41 | $8.41 | 45,650 | — | — |
| 1994-03-21 | $8.41 | $8.41 | 33,330 | — | — |
| 1994-03-18 | $8.52 | $8.52 | 101,530 | — | — |
| 1994-03-17 | $8.52 | $8.52 | 40,040 | — | — |
| 1994-03-16 | $8.41 | $8.41 | 115,500 | — | — |
| 1994-03-15 | $8.30 | $8.30 | 40,810 | — | — |
| 1994-03-14 | $8.18 | $8.18 | 43,340 | — | — |
| 1994-03-11 | $8.07 | $8.07 | 43,780 | — | — |
| 1994-03-10 | $7.95 | $7.95 | 47,190 | — | — |
| 1994-03-09 | $8.07 | $8.07 | 18,370 | — | — |
| 1994-03-08 | $8.18 | $8.18 | 65,780 | — | — |
| 1994-03-07 | $8.18 | $8.18 | 52,140 | — | — |
| 1994-03-04 | $8.07 | $8.07 | 15,510 | — | — |
| 1994-03-03 | $7.95 | $7.95 | 85,800 | — | — |
| 1994-03-02 | $7.95 | $7.95 | 37,730 | — | — |
| 1994-03-01 | $8.18 | $8.18 | 20,900 | — | — |
| 1994-02-28 | $8.18 | $8.18 | 42,130 | — | — |
| 1994-02-25 | $8.07 | $8.07 | 51,370 | — | — |
| 1994-02-24 | $8.18 | $8.18 | 101,310 | — | — |
| 1994-02-23 | $8.30 | $8.30 | 35,530 | — | — |
| 1994-02-22 | $8.18 | $8.18 | 53,020 | — | — |
| 1994-02-18 | $8.18 | $8.18 | 50,930 | — | — |
| 1994-02-17 | $8.30 | $8.30 | 97,790 | — | — |
| 1994-02-16 | $8.52 | $8.52 | 53,020 | — | — |
| 1994-02-15 | $8.52 | $8.52 | 96,250 | — | — |
| 1994-02-14 | $8.41 | $8.41 | 87,560 | — | — |
| 1994-02-11 | $8.41 | $8.41 | 37,510 | — | — |
| 1994-02-10 | $8.41 | $8.41 | 81,840 | — | — |
| 1994-02-09 | $8.52 | $8.52 | 141,130 | — | — |
| 1994-02-08 | $8.30 | $8.30 | 149,050 | — | — |
| 1994-02-07 | $8.30 | $8.30 | 82,830 | — | — |
| 1994-02-04 | $8.30 | $8.30 | 293,040 | — | — |
| 1994-02-03 | $8.30 | $8.30 | 53,240 | — | — |
| 1994-02-02 | $8.52 | $8.52 | 60,940 | — | — |
| 1994-02-01 | $8.30 | $8.30 | 58,520 | — | — |
| 1994-01-31 | $8.30 | $8.30 | 67,210 | — | — |
| 1994-01-28 | $8.41 | $8.41 | 79,970 | — | — |
| 1994-01-27 | $8.30 | $8.30 | 94,490 | — | — |
| 1994-01-26 | $8.30 | $8.30 | 46,970 | — | — |
| 1994-01-25 | $8.30 | $8.30 | 95,590 | — | — |
| 1994-01-24 | $8.52 | $8.52 | 92,950 | — | — |
| 1994-01-21 | $8.41 | $8.41 | 43,340 | — | — |
| 1994-01-20 | $8.52 | $8.52 | 80,520 | — | — |
| 1994-01-19 | $8.64 | $8.64 | 79,200 | — | — |
| 1994-01-18 | $8.52 | $8.52 | 55,440 | — | — |
| 1994-01-17 | $8.41 | $8.41 | 89,430 | — | — |
| 1994-01-14 | $8.52 | $8.52 | 106,370 | — | — |
| 1994-01-13 | $8.75 | $8.75 | 142,120 | — | — |
| 1994-01-12 | $8.75 | $8.75 | 198,000 | — | — |
| 1994-01-11 | $8.41 | $8.41 | 189,530 | — | — |
| 1994-01-10 | $8.41 | $8.41 | 105,380 | — | — |
| 1994-01-07 | $8.52 | $8.52 | 343,640 | — | — |
| 1994-01-06 | $8.07 | $8.07 | 77,660 | — | — |
| 1994-01-05 | $7.84 | $7.84 | 28,600 | — | — |
| 1994-01-04 | $7.95 | $7.95 | 27,720 | — | — |
| 1994-01-03 | $7.95 | $7.95 | 107,910 | — | — |