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 | $8.79 | $9.50 | 16,268 | — | — |
| 1994-12-29 | $8.79 | $9.50 | 8,597 | — | — |
| 1994-12-28 | $8.79 | $9.50 | 13,358 | — | — |
| 1994-12-27 | $8.51 | $9.19 | 2,645 | — | — |
| 1994-12-23 | $8.60 | $9.29 | 1,323 | — | — |
| 1994-12-22 | $8.79 | $9.50 | 7,010 | — | — |
| 1994-12-21 | $8.88 | $9.60 | 7,935 | — | — |
| 1994-12-20 | $8.51 | $9.19 | 9,655 | — | — |
| 1994-12-19 | $8.60 | $9.29 | 5,819 | — | — |
| 1994-12-16 | $8.60 | $9.29 | 22,352 | — | — |
| 1994-12-15 | $8.88 | $9.60 | 14,681 | — | — |
| 1994-12-14 | $8.79 | $9.50 | 4,894 | — | — |
| 1994-12-13 | $8.70 | $9.40 | 6,745 | — | — |
| 1994-12-12 | $8.79 | $9.50 | 6,481 | — | — |
| 1994-12-09 | $8.70 | $9.40 | 17,458 | — | — |
| 1994-12-08 | $8.88 | $9.60 | 28,700 | — | — |
| 1994-12-07 | $8.32 | $8.99 | 3,968 | — | — |
| 1994-12-06 | $8.32 | $8.99 | 56,739 | — | — |
| 1994-12-05 | $8.41 | $9.09 | 1,190 | — | — |
| 1994-12-02 | $8.41 | $9.09 | 4,365 | — | — |
| 1994-12-01 | $8.22 | $8.89 | 2,645 | — | — |
| 1994-11-30 | $8.60 | $9.29 | 21,161 | — | — |
| 1994-11-29 | $8.79 | $9.50 | 18,648 | — | — |
| 1994-11-28 | $8.41 | $9.09 | 6,348 | — | — |
| 1994-11-25 | $8.32 | $8.99 | 3,571 | — | — |
| 1994-11-23 | $8.22 | $8.89 | 5,952 | — | — |
| 1994-11-22 | $8.22 | $8.89 | 16,135 | — | — |
| 1994-11-21 | $8.22 | $8.89 | 4,100 | — | — |
| 1994-11-18 | $8.51 | $9.19 | 32,271 | — | — |
| 1994-11-17 | $8.51 | $9.19 | 7,539 | — | — |
| 1994-11-16 | $8.41 | $9.09 | 12,564 | — | — |
| 1994-11-15 | $8.32 | $8.99 | 6,348 | — | — |
| 1994-11-14 | $8.32 | $8.99 | 4,100 | — | — |
| 1994-11-11 | $8.32 | $8.99 | 6,084 | — | — |
| 1994-11-10 | $8.60 | $9.29 | 7,935 | — | — |
| 1994-11-09 | $8.70 | $9.40 | 6,348 | — | — |
| 1994-11-08 | $8.60 | $9.29 | 7,142 | — | — |
| 1994-11-07 | $8.41 | $9.09 | 0 | — | — |
| 1994-11-04 | $8.41 | $9.09 | 2,248 | — | — |
| 1994-11-03 | $8.41 | $9.09 | 3,835 | — | — |
| 1994-11-02 | $8.41 | $9.09 | 4,232 | — | — |
| 1994-11-01 | $8.51 | $9.19 | 1,190 | — | — |
| 1994-10-31 | $8.60 | $9.29 | 132 | — | — |
| 1994-10-28 | $8.51 | $9.19 | 3,835 | — | — |
| 1994-10-27 | $8.51 | $9.19 | 15,871 | — | — |
| 1994-10-26 | $8.60 | $9.29 | 4,761 | — | — |
| 1994-10-25 | $8.79 | $9.50 | 4,365 | — | — |
| 1994-10-24 | $8.88 | $9.60 | 2,381 | — | — |
| 1994-10-21 | $8.70 | $9.40 | 9,126 | — | — |
| 1994-10-20 | $8.70 | $9.40 | 12,168 | — | — |
| 1994-10-19 | $8.51 | $9.19 | 5,687 | — | — |
| 1994-10-18 | $8.70 | $9.40 | 13,490 | — | — |
| 1994-10-17 | $8.32 | $8.99 | 8,729 | — | — |
| 1994-10-14 | $8.51 | $9.19 | 4,497 | — | — |
| 1994-10-13 | $8.79 | $9.50 | 12,035 | — | — |
| 1994-10-12 | $9.07 | $9.81 | 38,487 | — | — |
| 1994-10-11 | $8.79 | $9.50 | 5,026 | — | — |
| 1994-10-10 | $8.79 | $9.50 | 13,887 | — | — |
| 1994-10-07 | $8.88 | $9.60 | 7,539 | — | — |
| 1994-10-06 | $8.70 | $9.40 | 14,945 | — | — |
| 1994-10-05 | $8.60 | $9.29 | 13,358 | — | — |
| 1994-10-04 | $8.51 | $9.19 | 4,100 | — | — |
| 1994-10-03 | $8.60 | $9.29 | 8,200 | — | — |
| 1994-09-30 | $8.60 | $9.29 | 11,110 | — | — |
| 1994-09-29 | $8.51 | $9.19 | 20,103 | — | — |
| 1994-09-28 | $8.51 | $9.19 | 6,877 | — | — |
| 1994-09-27 | $8.22 | $8.89 | 661 | — | — |
| 1994-09-26 | $8.32 | $8.99 | 7,274 | — | — |
| 1994-09-23 | $8.41 | $9.09 | 2,116 | — | — |
| 1994-09-22 | $8.41 | $9.09 | 3,174 | — | — |
| 1994-09-21 | $8.60 | $9.29 | 17,987 | — | — |
| 1994-09-20 | $8.51 | $9.19 | 8,464 | — | — |
| 1994-09-19 | $8.60 | $9.29 | 2,910 | — | — |
| 1994-09-16 | $8.70 | $9.40 | 9,787 | — | — |
| 1994-09-15 | $8.60 | $9.29 | 5,687 | — | — |
| 1994-09-14 | $8.51 | $9.19 | 7,142 | — | — |
| 1994-09-13 | $8.79 | $9.50 | 17,458 | — | — |
| 1994-09-12 | $8.79 | $9.50 | 15,210 | — | — |
| 1994-09-09 | $8.51 | $9.19 | 4,497 | — | — |
| 1994-09-08 | $8.51 | $9.19 | 34,255 | — | — |
| 1994-09-07 | $8.70 | $9.40 | 17,458 | — | — |
| 1994-09-06 | $8.13 | $8.78 | 39,810 | — | — |
| 1994-09-02 | $8.22 | $8.89 | 106,071 | — | — |
| 1994-09-01 | $8.22 | $8.89 | 39,810 | — | — |
| 1994-08-31 | $9.45 | $10.21 | 1,719 | — | — |
| 1994-08-30 | $9.45 | $10.21 | 529 | — | — |
| 1994-08-29 | $9.45 | $10.21 | 3,174 | — | — |
| 1994-08-26 | $9.45 | $10.21 | 6,613 | — | — |
| 1994-08-25 | $9.07 | $9.81 | 4,232 | — | — |
| 1994-08-24 | $9.36 | $10.11 | 8,861 | — | — |
| 1994-08-23 | $9.64 | $10.42 | 8,994 | — | — |
| 1994-08-22 | $9.83 | $10.62 | 12,168 | — | — |
| 1994-08-19 | $9.64 | $10.42 | 22,881 | — | — |
| 1994-08-18 | $9.64 | $10.42 | 69,700 | — | — |
| 1994-08-17 | $8.88 | $9.60 | 89,274 | — | — |
| 1994-08-16 | $8.13 | $8.78 | 5,952 | — | — |
| 1994-08-15 | $8.22 | $8.89 | 16,268 | — | — |
| 1994-08-12 | $8.13 | $8.78 | 5,158 | — | — |
| 1994-08-11 | $8.22 | $8.89 | 20,764 | — | — |
| 1994-08-10 | $8.41 | $9.09 | 794 | — | — |
| 1994-08-09 | $8.41 | $9.09 | 794 | — | — |
| 1994-08-08 | $8.51 | $9.19 | 19,310 | — | — |
| 1994-08-05 | $8.51 | $9.19 | 8,332 | — | — |
| 1994-08-04 | $8.51 | $9.19 | 7,274 | — | — |
| 1994-08-03 | $8.51 | $9.19 | 49,597 | — | — |
| 1994-08-02 | $8.79 | $9.50 | 48,539 | — | — |
| 1994-08-01 | $8.98 | $9.70 | 4,497 | — | — |
| 1994-07-29 | $8.98 | $9.70 | 661 | — | — |
| 1994-07-28 | $8.88 | $9.60 | 6,084 | — | — |
| 1994-07-27 | $9.07 | $9.81 | 13,623 | — | — |
| 1994-07-26 | $9.36 | $10.11 | 3,042 | — | — |
| 1994-07-25 | $9.36 | $10.11 | 7,406 | — | — |
| 1994-07-22 | $9.45 | $10.21 | 4,232 | — | — |
| 1994-07-21 | $9.45 | $10.21 | 3,703 | — | — |
| 1994-07-20 | $9.64 | $10.42 | 4,100 | — | — |
| 1994-07-19 | $9.73 | $10.52 | 5,158 | — | — |
| 1994-07-18 | $9.64 | $10.42 | 3,306 | — | — |
| 1994-07-15 | $9.73 | $10.52 | 5,026 | — | — |
| 1994-07-14 | $9.73 | $10.52 | 4,232 | — | — |
| 1994-07-13 | $9.64 | $10.42 | 1,719 | — | — |
| 1994-07-12 | $9.83 | $10.62 | 1,323 | — | — |
| 1994-07-11 | $9.92 | $10.72 | 8,332 | — | — |
| 1994-07-08 | $9.73 | $10.52 | 31,477 | — | — |
| 1994-07-07 | $9.26 | $10.01 | 5,555 | — | — |
| 1994-07-06 | $9.55 | $10.32 | 1,852 | — | — |
| 1994-07-05 | $9.45 | $10.21 | 3,306 | — | — |
| 1994-07-01 | $9.55 | $10.32 | 2,513 | — | — |
| 1994-06-30 | $9.45 | $10.21 | 25,129 | — | — |
| 1994-06-29 | $9.73 | $10.52 | 5,687 | — | — |
| 1994-06-28 | $9.92 | $10.72 | 9,258 | — | — |
| 1994-06-27 | $9.83 | $10.62 | 3,571 | — | — |
| 1994-06-24 | $9.92 | $10.72 | 1,058 | — | — |
| 1994-06-23 | $10.30 | $11.13 | 1,455 | — | — |
| 1994-06-22 | $10.59 | $11.44 | 3,835 | — | — |
| 1994-06-21 | $10.49 | $11.34 | 2,248 | — | — |
| 1994-06-20 | $10.87 | $11.75 | 3,968 | — | — |
| 1994-06-17 | $10.87 | $11.75 | 6,216 | — | — |
| 1994-06-16 | $11.15 | $12.05 | 8,994 | — | — |
| 1994-06-15 | $10.96 | $11.85 | 6,481 | — | — |
| 1994-06-14 | $11.25 | $12.15 | 4,629 | — | — |
| 1994-06-13 | $10.87 | $11.75 | 5,687 | — | — |
| 1994-06-10 | $10.77 | $11.64 | 7,142 | — | — |
| 1994-06-09 | $10.49 | $11.34 | 3,571 | — | — |
| 1994-06-08 | $10.59 | $11.44 | 10,977 | — | — |
| 1994-06-07 | $10.49 | $11.34 | 2,777 | — | — |
| 1994-06-06 | $10.77 | $11.64 | 3,571 | — | — |
| 1994-06-03 | $10.68 | $11.54 | 8,068 | — | — |
| 1994-06-02 | $10.49 | $11.34 | 15,474 | — | — |
| 1994-06-01 | $9.83 | $10.62 | 21,823 | — | — |
| 1994-05-31 | $10.02 | $10.83 | 41,926 | — | — |
| 1994-05-27 | $10.59 | $11.44 | 23,277 | — | — |
| 1994-05-26 | $10.87 | $11.75 | 4,894 | — | — |
| 1994-05-25 | $10.77 | $11.64 | 10,845 | — | — |
| 1994-05-24 | $10.87 | $11.75 | 35,974 | — | — |
| 1994-05-23 | $10.21 | $11.03 | 3,835 | — | — |
| 1994-05-20 | $10.59 | $11.44 | 6,481 | — | — |
| 1994-05-19 | $10.59 | $11.44 | 20,897 | — | — |
| 1994-05-18 | $10.40 | $11.23 | 42,058 | — | — |
| 1994-05-17 | $10.11 | $10.93 | 10,052 | — | — |
| 1994-05-16 | $10.11 | $10.93 | 4,100 | — | — |
| 1994-05-13 | $10.30 | $11.13 | 8,200 | — | — |
| 1994-05-12 | $10.59 | $11.44 | 9,126 | — | — |
| 1994-05-11 | $10.96 | $11.85 | 12,829 | — | — |
| 1994-05-10 | $10.96 | $11.85 | 4,497 | — | — |
| 1994-05-09 | $10.96 | $11.85 | 16,797 | — | — |
| 1994-05-06 | $10.96 | $11.85 | 33,593 | — | — |
| 1994-05-05 | $11.63 | $12.56 | 18,781 | — | — |
| 1994-05-04 | $11.81 | $12.77 | 53,697 | — | — |
| 1994-05-03 | $11.34 | $12.26 | 22,484 | — | — |
| 1994-05-02 | $11.63 | $12.56 | 14,945 | — | — |
| 1994-04-29 | $11.72 | $12.66 | 7,539 | — | — |
| 1994-04-28 | $11.81 | $12.77 | 12,829 | — | — |
| 1994-04-26 | $12.10 | $13.07 | 20,632 | — | — |
| 1994-04-25 | $11.91 | $12.87 | 12,168 | — | — |
| 1994-04-22 | $11.72 | $12.66 | 16,797 | — | — |
| 1994-04-21 | $11.81 | $12.77 | 29,890 | — | — |
| 1994-04-20 | $11.25 | $12.15 | 121,413 | — | — |
| 1994-04-19 | $10.68 | $11.54 | 3,968 | — | — |
| 1994-04-18 | $10.59 | $11.44 | 7,539 | — | — |
| 1994-04-15 | $10.68 | $11.54 | 5,555 | — | — |
| 1994-04-14 | $10.77 | $11.64 | 26,055 | — | — |
| 1994-04-13 | $10.59 | $11.44 | 5,687 | — | — |
| 1994-04-12 | $10.77 | $11.64 | 9,919 | — | — |
| 1994-04-11 | $10.87 | $11.75 | 3,703 | — | — |
| 1994-04-08 | $10.87 | $11.75 | 13,887 | — | — |
| 1994-04-07 | $10.87 | $11.75 | 10,977 | — | — |
| 1994-04-06 | $10.96 | $11.85 | 21,558 | — | — |
| 1994-04-05 | $10.49 | $11.34 | 11,374 | — | — |
| 1994-04-04 | $10.40 | $11.23 | 9,390 | — | — |
| 1994-03-31 | $10.49 | $11.34 | 8,332 | — | — |
| 1994-03-30 | $10.30 | $11.13 | 3,835 | — | — |
| 1994-03-29 | $10.21 | $11.03 | 30,948 | — | — |
| 1994-03-28 | $10.59 | $11.44 | 19,177 | — | — |
| 1994-03-25 | $10.11 | $10.93 | 29,626 | — | — |
| 1994-03-24 | $9.55 | $10.32 | 5,555 | — | — |
| 1994-03-23 | $9.55 | $10.32 | 8,729 | — | — |
| 1994-03-22 | $9.73 | $10.52 | 2,513 | — | — |
| 1994-03-21 | $9.73 | $10.52 | 6,745 | — | — |
| 1994-03-18 | $9.83 | $10.62 | 8,200 | — | — |
| 1994-03-17 | $9.55 | $10.32 | 6,216 | — | — |
| 1994-03-16 | $9.55 | $10.32 | 14,019 | — | — |
| 1994-03-15 | $9.55 | $10.32 | 7,274 | — | — |
| 1994-03-14 | $9.73 | $10.52 | 7,274 | — | — |
| 1994-03-11 | $9.92 | $10.72 | 4,629 | — | — |
| 1994-03-10 | $10.30 | $11.13 | 1,852 | — | — |
| 1994-03-09 | $10.21 | $11.03 | 1,190 | — | — |
| 1994-03-08 | $10.30 | $11.13 | 7,935 | — | — |
| 1994-03-07 | $10.40 | $11.23 | 11,771 | — | — |
| 1994-03-04 | $10.49 | $11.34 | 8,464 | — | — |
| 1994-03-03 | $10.68 | $11.54 | 4,894 | — | — |
| 1994-03-02 | $10.87 | $11.75 | 7,274 | — | — |
| 1994-03-01 | $11.06 | $11.95 | 2,910 | — | — |
| 1994-02-28 | $11.06 | $11.95 | 1,719 | — | — |
| 1994-02-25 | $11.25 | $12.15 | 2,910 | — | — |
| 1994-02-24 | $11.15 | $12.05 | 1,058 | — | — |
| 1994-02-23 | $11.44 | $12.36 | 1,323 | — | — |
| 1994-02-22 | $11.44 | $12.36 | 14,945 | — | — |
| 1994-02-18 | $11.44 | $12.36 | 1,984 | — | — |
| 1994-02-17 | $11.34 | $12.26 | 5,952 | — | — |
| 1994-02-16 | $11.44 | $12.36 | 5,423 | — | — |
| 1994-02-15 | $11.34 | $12.26 | 11,110 | — | — |
| 1994-02-14 | $11.15 | $12.05 | 3,968 | — | — |
| 1994-02-11 | $11.15 | $12.05 | 9,390 | — | — |
| 1994-02-10 | $11.63 | $12.56 | 4,497 | — | — |
| 1994-02-09 | $11.91 | $12.87 | 4,497 | — | — |
| 1994-02-08 | $11.91 | $12.87 | 12,829 | — | — |
| 1994-02-07 | $12.10 | $13.07 | 5,555 | — | — |
| 1994-02-04 | $12.29 | $13.28 | 4,761 | — | — |
| 1994-02-03 | $12.38 | $13.38 | 8,464 | — | — |
| 1994-02-02 | $12.29 | $13.28 | 36,371 | — | — |
| 1994-02-01 | $12.57 | $13.58 | 21,029 | — | — |
| 1994-01-31 | $12.66 | $13.69 | 22,352 | — | — |
| 1994-01-28 | $12.19 | $13.18 | 13,755 | — | — |
| 1994-01-27 | $12.19 | $13.18 | 29,229 | — | — |
| 1994-01-26 | $12.19 | $13.18 | 21,823 | — | — |
| 1994-01-25 | $12.10 | $13.07 | 11,639 | — | — |
| 1994-01-24 | $12.10 | $13.07 | 14,019 | — | — |
| 1994-01-21 | $12.19 | $13.18 | 14,152 | — | — |
| 1994-01-20 | $12.19 | $13.18 | 21,161 | — | — |
| 1994-01-19 | $12.10 | $13.07 | 123,661 | — | — |
| 1994-01-18 | $11.53 | $12.46 | 19,574 | — | — |
| 1994-01-17 | $11.25 | $12.15 | 4,232 | — | — |
| 1994-01-14 | $11.25 | $12.15 | 13,094 | — | — |
| 1994-01-13 | $11.15 | $12.05 | 12,961 | — | — |
| 1994-01-12 | $11.15 | $12.05 | 12,432 | — | — |
| 1994-01-11 | $11.25 | $12.15 | 26,584 | — | — |
| 1994-01-10 | $11.44 | $12.36 | 11,903 | — | — |
| 1994-01-07 | $11.44 | $12.36 | 2,645 | — | — |
| 1994-01-06 | $11.63 | $12.56 | 4,365 | — | — |
| 1994-01-05 | $11.44 | $12.36 | 36,106 | — | — |
| 1994-01-04 | $11.44 | $12.36 | 7,274 | — | — |
| 1994-01-03 | $11.44 | $12.36 | 21,690 | — | — |