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 | $10.63 | $13.06 | 48,300 | — | — |
| 1994-12-29 | $10.67 | $13.12 | 33,000 | — | — |
| 1994-12-28 | $10.54 | $12.96 | 9,600 | — | — |
| 1994-12-27 | $10.50 | $12.91 | 9,600 | — | — |
| 1994-12-23 | $10.46 | $12.86 | 11,400 | — | — |
| 1994-12-22 | $10.58 | $13.01 | 19,200 | — | — |
| 1994-12-21 | $10.46 | $12.86 | 43,500 | — | — |
| 1994-12-20 | $10.25 | $12.60 | 7,800 | — | — |
| 1994-12-19 | $10.25 | $12.60 | 6,900 | — | — |
| 1994-12-16 | $10.25 | $12.60 | 20,400 | — | — |
| 1994-12-15 | $10.25 | $12.60 | 23,100 | — | — |
| 1994-12-14 | $10.08 | $12.40 | 54,900 | — | — |
| 1994-12-13 | $10.04 | $12.35 | 15,900 | — | — |
| 1994-12-12 | $10.17 | $12.50 | 15,300 | — | — |
| 1994-12-09 | $10.08 | $12.40 | 18,300 | — | — |
| 1994-12-08 | $10.25 | $12.60 | 10,200 | — | — |
| 1994-12-07 | $10.29 | $12.66 | 5,400 | — | — |
| 1994-12-06 | $10.33 | $12.71 | 10,800 | — | — |
| 1994-12-05 | $10.29 | $12.66 | 3,300 | — | — |
| 1994-12-02 | $10.17 | $12.50 | 10,500 | — | — |
| 1994-12-01 | $10.04 | $12.35 | 23,100 | — | — |
| 1994-11-30 | $10.17 | $12.50 | 38,400 | — | — |
| 1994-11-29 | $10.17 | $12.50 | 21,300 | — | — |
| 1994-11-28 | $10.00 | $12.30 | 28,500 | — | — |
| 1994-11-25 | $9.79 | $12.04 | 59,400 | — | — |
| 1994-11-23 | $9.79 | $12.04 | 30,600 | — | — |
| 1994-11-22 | $9.88 | $12.14 | 11,400 | — | — |
| 1994-11-21 | $9.96 | $12.25 | 46,500 | — | — |
| 1994-11-18 | $10.04 | $12.35 | 25,200 | — | — |
| 1994-11-17 | $10.13 | $12.45 | 8,400 | — | — |
| 1994-11-16 | $10.13 | $12.45 | 32,100 | — | — |
| 1994-11-15 | $10.13 | $12.45 | 20,100 | — | — |
| 1994-11-14 | $9.96 | $12.25 | 5,400 | — | — |
| 1994-11-11 | $9.96 | $12.25 | 24,000 | — | — |
| 1994-11-10 | $9.96 | $12.25 | 77,700 | — | — |
| 1994-11-09 | $10.00 | $12.23 | 24,600 | — | — |
| 1994-11-08 | $10.04 | $12.28 | 32,700 | — | — |
| 1994-11-07 | $9.96 | $12.18 | 29,400 | — | — |
| 1994-11-04 | $10.17 | $12.43 | 36,300 | — | — |
| 1994-11-03 | $10.29 | $12.58 | 18,000 | — | — |
| 1994-11-02 | $10.33 | $12.63 | 41,400 | — | — |
| 1994-11-01 | $10.25 | $12.53 | 6,900 | — | — |
| 1994-10-31 | $10.08 | $12.33 | 21,300 | — | — |
| 1994-10-28 | $9.92 | $12.12 | 9,300 | — | — |
| 1994-10-27 | $10.00 | $12.23 | 26,100 | — | — |
| 1994-10-26 | $9.96 | $12.18 | 3,600 | — | — |
| 1994-10-25 | $9.92 | $12.12 | 21,300 | — | — |
| 1994-10-24 | $9.83 | $12.02 | 23,100 | — | — |
| 1994-10-21 | $9.92 | $12.12 | 16,500 | — | — |
| 1994-10-20 | $9.83 | $12.02 | 22,800 | — | — |
| 1994-10-19 | $9.83 | $12.02 | 16,800 | — | — |
| 1994-10-18 | $9.63 | $11.77 | 24,000 | — | — |
| 1994-10-17 | $9.63 | $11.77 | 28,200 | — | — |
| 1994-10-14 | $9.42 | $11.51 | 16,800 | — | — |
| 1994-10-13 | $9.33 | $11.41 | 18,300 | — | — |
| 1994-10-12 | $9.29 | $11.36 | 124,200 | — | — |
| 1994-10-11 | $9.33 | $11.41 | 17,700 | — | — |
| 1994-10-10 | $9.29 | $11.36 | 3,300 | — | — |
| 1994-10-07 | $9.29 | $11.36 | 69,900 | — | — |
| 1994-10-06 | $9.33 | $11.41 | 34,200 | — | — |
| 1994-10-05 | $9.29 | $11.36 | 12,900 | — | — |
| 1994-10-04 | $9.33 | $11.41 | 111,300 | — | — |
| 1994-10-03 | $9.33 | $11.41 | 98,100 | — | — |
| 1994-09-30 | $9.29 | $11.36 | 61,500 | — | — |
| 1994-09-29 | $9.13 | $11.16 | 3,000 | — | — |
| 1994-09-28 | $9.13 | $11.16 | 6,900 | — | — |
| 1994-09-27 | $9.04 | $11.05 | 44,100 | — | — |
| 1994-09-26 | $8.92 | $10.90 | 151,800 | — | — |
| 1994-09-23 | $9.08 | $11.11 | 90,900 | — | — |
| 1994-09-22 | $9.21 | $11.26 | 20,700 | — | — |
| 1994-09-21 | $9.25 | $11.31 | 69,300 | — | — |
| 1994-09-20 | $9.33 | $11.41 | 85,200 | — | — |
| 1994-09-19 | $9.33 | $11.41 | 84,300 | — | — |
| 1994-09-16 | $9.17 | $11.21 | 21,300 | — | — |
| 1994-09-15 | $9.17 | $11.21 | 26,700 | — | — |
| 1994-09-14 | $9.13 | $11.16 | 12,300 | — | — |
| 1994-09-13 | $9.17 | $11.21 | 18,300 | — | — |
| 1994-09-12 | $9.17 | $11.21 | 14,700 | — | — |
| 1994-09-09 | $9.17 | $11.21 | 14,400 | — | — |
| 1994-09-08 | $9.25 | $11.31 | 5,400 | — | — |
| 1994-09-07 | $9.33 | $11.41 | 3,900 | — | — |
| 1994-09-06 | $9.38 | $11.46 | 8,100 | — | — |
| 1994-09-02 | $9.46 | $11.56 | 8,700 | — | — |
| 1994-09-01 | $9.46 | $11.56 | 24,900 | — | — |
| 1994-08-31 | $9.50 | $11.62 | 37,500 | — | — |
| 1994-08-30 | $9.42 | $11.51 | 768,000 | — | — |
| 1994-08-29 | $9.21 | $11.26 | 323,700 | — | — |
| 1994-08-26 | $8.92 | $10.90 | 16,200 | — | — |
| 1994-08-25 | $9.13 | $11.16 | 36,600 | — | — |
| 1994-08-24 | $9.17 | $11.21 | 27,900 | — | — |
| 1994-08-23 | $9.04 | $11.05 | 388,200 | — | — |
| 1994-08-22 | $9.04 | $11.05 | 15,900 | — | — |
| 1994-08-19 | $9.00 | $11.00 | 15,000 | — | — |
| 1994-08-18 | $8.92 | $10.90 | 332,400 | — | — |
| 1994-08-17 | $8.96 | $10.95 | 27,900 | — | — |
| 1994-08-16 | $9.00 | $11.00 | 236,100 | — | — |
| 1994-08-15 | $8.92 | $10.90 | 6,000 | — | — |
| 1994-08-12 | $8.92 | $10.90 | 166,800 | — | — |
| 1994-08-11 | $9.00 | $11.00 | 15,000 | — | — |
| 1994-08-10 | $9.00 | $10.93 | 12,600 | — | — |
| 1994-08-09 | $8.92 | $10.83 | 16,500 | — | — |
| 1994-08-08 | $8.88 | $10.78 | 192,600 | — | — |
| 1994-08-05 | $8.88 | $10.78 | 7,500 | — | — |
| 1994-08-04 | $8.88 | $10.78 | 341,100 | — | — |
| 1994-08-03 | $8.92 | $10.83 | 118,500 | — | — |
| 1994-08-02 | $8.83 | $10.73 | 29,100 | — | — |
| 1994-08-01 | $8.83 | $10.73 | 528,000 | — | — |
| 1994-07-29 | $8.83 | $10.73 | 10,500 | — | — |
| 1994-07-28 | $8.83 | $10.73 | 8,700 | — | — |
| 1994-07-27 | $8.83 | $10.73 | 455,400 | — | — |
| 1994-07-26 | $8.88 | $10.78 | 6,900 | — | — |
| 1994-07-25 | $8.83 | $10.73 | 32,400 | — | — |
| 1994-07-22 | $8.92 | $10.83 | 141,900 | — | — |
| 1994-07-21 | $8.92 | $10.83 | 63,300 | — | — |
| 1994-07-20 | $8.96 | $10.88 | 22,500 | — | — |
| 1994-07-19 | $8.92 | $10.83 | 49,500 | — | — |
| 1994-07-18 | $8.79 | $10.68 | 97,200 | — | — |
| 1994-07-15 | $8.79 | $10.68 | 75,900 | — | — |
| 1994-07-14 | $8.71 | $10.58 | 122,700 | — | — |
| 1994-07-13 | $8.50 | $10.33 | 71,100 | — | — |
| 1994-07-12 | $8.46 | $10.28 | 211,800 | — | — |
| 1994-07-11 | $8.46 | $10.28 | 25,800 | — | — |
| 1994-07-08 | $8.63 | $10.48 | 40,200 | — | — |
| 1994-07-07 | $8.92 | $10.83 | 3,600 | — | — |
| 1994-07-06 | $8.96 | $10.88 | 144,600 | — | — |
| 1994-07-05 | $8.92 | $10.83 | 3,900 | — | — |
| 1994-07-01 | $8.92 | $10.83 | 38,100 | — | — |
| 1994-06-30 | $8.83 | $10.73 | 101,100 | — | — |
| 1994-06-29 | $9.17 | $11.14 | 8,400 | — | — |
| 1994-06-28 | $9.21 | $11.19 | 14,100 | — | — |
| 1994-06-27 | $9.21 | $11.19 | 15,600 | — | — |
| 1994-06-24 | $9.25 | $11.24 | 3,300 | — | — |
| 1994-06-23 | $9.33 | $11.34 | 97,800 | — | — |
| 1994-06-22 | $9.58 | $11.64 | 5,400 | — | — |
| 1994-06-21 | $9.54 | $11.59 | 18,000 | — | — |
| 1994-06-20 | $9.58 | $11.64 | 51,000 | — | — |
| 1994-06-17 | $9.71 | $11.80 | 14,400 | — | — |
| 1994-06-16 | $9.79 | $11.90 | 164,400 | — | — |
| 1994-06-15 | $9.75 | $11.85 | 54,600 | — | — |
| 1994-06-14 | $9.54 | $11.59 | 25,500 | — | — |
| 1994-06-13 | $9.67 | $11.74 | 6,600 | — | — |
| 1994-06-10 | $9.58 | $11.64 | 57,900 | — | — |
| 1994-06-09 | $9.58 | $11.64 | 11,700 | — | — |
| 1994-06-08 | $9.54 | $11.59 | 41,100 | — | — |
| 1994-06-07 | $9.58 | $11.64 | 60,900 | — | — |
| 1994-06-06 | $10.13 | $12.30 | 24,600 | — | — |
| 1994-06-03 | $10.42 | $12.66 | 54,300 | — | — |
| 1994-06-02 | $10.71 | $13.01 | 3,600 | — | — |
| 1994-06-01 | $10.67 | $12.96 | 35,700 | — | — |
| 1994-05-31 | $10.54 | $12.81 | 7,500 | — | — |
| 1994-05-27 | $10.38 | $12.61 | 2,400 | — | — |
| 1994-05-26 | $10.33 | $12.55 | 6,600 | — | — |
| 1994-05-25 | $10.42 | $12.66 | 15,900 | — | — |
| 1994-05-24 | $10.54 | $12.81 | 7,200 | — | — |
| 1994-05-23 | $10.50 | $12.76 | 22,200 | — | — |
| 1994-05-20 | $10.58 | $12.86 | 37,500 | — | — |
| 1994-05-19 | $10.67 | $12.96 | 4,500 | — | — |
| 1994-05-18 | $10.67 | $12.96 | 33,000 | — | — |
| 1994-05-17 | $10.88 | $13.21 | 69,600 | — | — |
| 1994-05-16 | $10.96 | $13.31 | 26,400 | — | — |
| 1994-05-13 | $11.08 | $13.47 | 6,900 | — | — |
| 1994-05-12 | $11.08 | $13.47 | 1,500 | — | — |
| 1994-05-11 | $11.08 | $13.47 | 24,300 | — | — |
| 1994-05-10 | $11.25 | $13.60 | 24,900 | — | — |
| 1994-05-09 | $11.21 | $13.55 | 36,300 | — | — |
| 1994-05-06 | $11.08 | $13.40 | 12,600 | — | — |
| 1994-05-05 | $11.21 | $13.55 | 30,900 | — | — |
| 1994-05-04 | $11.17 | $13.50 | 108,600 | — | — |
| 1994-05-03 | $10.92 | $13.20 | 54,600 | — | — |
| 1994-05-02 | $11.04 | $13.35 | 18,900 | — | — |
| 1994-04-29 | $11.17 | $13.50 | 103,800 | — | — |
| 1994-04-28 | $10.71 | $12.94 | 47,400 | — | — |
| 1994-04-26 | $10.67 | $12.89 | 66,600 | — | — |
| 1994-04-25 | $10.33 | $12.49 | 242,100 | — | — |
| 1994-04-22 | $10.17 | $12.29 | 12,000 | — | — |
| 1994-04-21 | $10.25 | $12.39 | 23,700 | — | — |
| 1994-04-20 | $10.17 | $12.29 | 7,800 | — | — |
| 1994-04-19 | $10.17 | $12.29 | 8,100 | — | — |
| 1994-04-18 | $10.17 | $12.29 | 10,200 | — | — |
| 1994-04-15 | $10.38 | $12.54 | 12,900 | — | — |
| 1994-04-14 | $10.54 | $12.74 | 3,900 | — | — |
| 1994-04-13 | $10.58 | $12.79 | 101,400 | — | — |
| 1994-04-12 | $10.63 | $12.84 | 47,100 | — | — |
| 1994-04-11 | $10.92 | $13.20 | 130,800 | — | — |
| 1994-04-08 | $10.83 | $13.10 | 58,200 | — | — |
| 1994-04-07 | $11.42 | $13.80 | 27,600 | — | — |
| 1994-04-06 | $11.42 | $13.80 | 300,600 | — | — |
| 1994-04-05 | $11.33 | $13.70 | 317,100 | — | — |
| 1994-04-04 | $11.17 | $13.50 | 89,700 | — | — |
| 1994-03-31 | $11.21 | $13.55 | 31,800 | — | — |
| 1994-03-30 | $11.25 | $13.60 | 60,600 | — | — |
| 1994-03-29 | $11.29 | $13.65 | 18,600 | — | — |
| 1994-03-28 | $11.25 | $13.60 | 6,900 | — | — |
| 1994-03-25 | $11.29 | $13.65 | 5,700 | — | — |
| 1994-03-24 | $11.25 | $13.60 | 47,100 | — | — |
| 1994-03-23 | $11.29 | $13.65 | 20,700 | — | — |
| 1994-03-22 | $11.25 | $13.60 | 83,700 | — | — |
| 1994-03-21 | $11.29 | $13.65 | 8,700 | — | — |
| 1994-03-18 | $11.50 | $13.90 | 35,100 | — | — |
| 1994-03-17 | $11.46 | $13.85 | 81,900 | — | — |
| 1994-03-16 | $11.46 | $13.85 | 17,700 | — | — |
| 1994-03-15 | $11.75 | $14.20 | 7,500 | — | — |
| 1994-03-14 | $11.75 | $14.20 | 12,900 | — | — |
| 1994-03-11 | $11.67 | $14.10 | 36,000 | — | — |
| 1994-03-10 | $11.75 | $14.20 | 54,300 | — | — |
| 1994-03-09 | $11.88 | $14.36 | 21,900 | — | — |
| 1994-03-08 | $11.83 | $14.30 | 98,100 | — | — |
| 1994-03-07 | $11.79 | $14.25 | 14,100 | — | — |
| 1994-03-04 | $11.83 | $14.30 | 120,000 | — | — |
| 1994-03-03 | $11.71 | $14.15 | 14,700 | — | — |
| 1994-03-02 | $11.83 | $14.30 | 58,200 | — | — |
| 1994-03-01 | $11.92 | $14.41 | 55,800 | — | — |
| 1994-02-28 | $11.92 | $14.41 | 20,700 | — | — |
| 1994-02-25 | $11.92 | $14.41 | 4,500 | — | — |
| 1994-02-24 | $11.83 | $14.30 | 215,700 | — | — |
| 1994-02-23 | $11.75 | $14.20 | 5,700 | — | — |
| 1994-02-22 | $11.79 | $14.25 | 33,600 | — | — |
| 1994-02-18 | $11.83 | $14.30 | 63,900 | — | — |
| 1994-02-17 | $12.00 | $14.51 | 235,200 | — | — |
| 1994-02-16 | $12.42 | $15.01 | 48,600 | — | — |
| 1994-02-15 | $12.67 | $15.31 | 66,300 | — | — |
| 1994-02-14 | $13.33 | $16.12 | 36,900 | — | — |
| 1994-02-11 | $13.25 | $16.02 | 17,700 | — | — |
| 1994-02-10 | $13.25 | $16.02 | 15,900 | — | — |
| 1994-02-09 | $13.04 | $15.77 | 71,400 | — | — |
| 1994-02-08 | $13.08 | $15.82 | 25,800 | — | — |
| 1994-02-07 | $12.75 | $15.41 | 10,800 | — | — |
| 1994-02-04 | $12.92 | $15.55 | 16,500 | — | — |
| 1994-02-03 | $12.92 | $15.55 | 17,100 | — | — |
| 1994-02-02 | $12.83 | $15.45 | 21,300 | — | — |
| 1994-02-01 | $12.96 | $15.60 | 62,100 | — | — |
| 1994-01-31 | $12.75 | $15.35 | 10,500 | — | — |
| 1994-01-28 | $12.75 | $15.35 | 12,000 | — | — |
| 1994-01-27 | $12.75 | $15.35 | 41,700 | — | — |
| 1994-01-26 | $12.54 | $15.09 | 70,800 | — | — |
| 1994-01-25 | $12.79 | $15.40 | 69,900 | — | — |
| 1994-01-24 | $13.08 | $15.75 | 44,100 | — | — |
| 1994-01-21 | $13.25 | $15.95 | 46,800 | — | — |
| 1994-01-20 | $13.25 | $15.95 | 165,300 | — | — |
| 1994-01-19 | $12.54 | $15.09 | 85,200 | — | — |
| 1994-01-18 | $12.33 | $14.84 | 51,900 | — | — |
| 1994-01-17 | $12.17 | $14.64 | 21,000 | — | — |
| 1994-01-14 | $12.21 | $14.69 | 8,400 | — | — |
| 1994-01-13 | $12.25 | $14.74 | 80,400 | — | — |
| 1994-01-12 | $12.42 | $14.94 | 35,400 | — | — |
| 1994-01-11 | $12.50 | $15.04 | 13,800 | — | — |
| 1994-01-10 | $12.54 | $15.09 | 39,900 | — | — |
| 1994-01-07 | $12.42 | $14.94 | 121,500 | — | — |
| 1994-01-06 | $12.21 | $14.69 | 150,900 | — | — |
| 1994-01-05 | $12.04 | $14.49 | 66,300 | — | — |
| 1994-01-04 | $12.04 | $14.49 | 66,000 | — | — |
| 1994-01-03 | $12.08 | $14.54 | 176,100 | — | — |