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 | $8.28 | $14.85 | 307,600 | — | — |
| 1994-12-29 | $8.25 | $14.79 | 14,488,000 | — | — |
| 1994-12-28 | $8.25 | $14.79 | 376,400 | — | — |
| 1994-12-27 | $8.25 | $14.79 | 260,000 | — | — |
| 1994-12-23 | $8.34 | $14.96 | 95,600 | — | — |
| 1994-12-22 | $8.28 | $14.85 | 93,600 | — | — |
| 1994-12-21 | $8.31 | $14.90 | 113,200 | — | — |
| 1994-12-20 | $8.25 | $14.79 | 198,400 | — | — |
| 1994-12-19 | $8.19 | $14.68 | 111,200 | — | — |
| 1994-12-16 | $8.34 | $14.96 | 132,400 | — | — |
| 1994-12-15 | $8.41 | $15.07 | 109,600 | — | — |
| 1994-12-14 | $8.44 | $15.13 | 131,600 | — | — |
| 1994-12-13 | $8.31 | $14.90 | 111,200 | — | — |
| 1994-12-12 | $8.25 | $14.79 | 43,200 | — | — |
| 1994-12-09 | $8.25 | $14.79 | 98,400 | — | — |
| 1994-12-08 | $8.28 | $14.85 | 161,200 | — | — |
| 1994-12-07 | $8.25 | $14.79 | 68,800 | — | — |
| 1994-12-06 | $8.19 | $14.68 | 112,800 | — | — |
| 1994-12-05 | $8.22 | $14.73 | 63,600 | — | — |
| 1994-12-02 | $8.22 | $14.73 | 132,400 | — | — |
| 1994-12-01 | $8.16 | $14.62 | 142,000 | — | — |
| 1994-11-30 | $8.22 | $14.73 | 278,400 | — | — |
| 1994-11-29 | $8.16 | $14.62 | 67,600 | — | — |
| 1994-11-28 | $8.25 | $14.79 | 182,800 | — | — |
| 1994-11-25 | $8.22 | $14.73 | 68,000 | — | — |
| 1994-11-23 | $8.16 | $14.62 | 114,800 | — | — |
| 1994-11-22 | $8.03 | $14.40 | 738,800 | — | — |
| 1994-11-21 | $8.03 | $14.40 | 124,000 | — | — |
| 1994-11-18 | $8.03 | $14.40 | 430,000 | — | — |
| 1994-11-17 | $8.13 | $14.57 | 66,800 | — | — |
| 1994-11-16 | $8.09 | $14.51 | 360,000 | — | — |
| 1994-11-15 | $8.19 | $14.68 | 151,200 | — | — |
| 1994-11-14 | $8.22 | $14.73 | 90,400 | — | — |
| 1994-11-11 | $8.25 | $14.79 | 121,600 | — | — |
| 1994-11-10 | $8.28 | $14.85 | 71,600 | — | — |
| 1994-11-09 | $8.28 | $14.85 | 138,000 | — | — |
| 1994-11-08 | $8.41 | $15.07 | 236,800 | — | — |
| 1994-11-07 | $8.47 | $15.18 | 300,800 | — | — |
| 1994-11-04 | $8.50 | $15.24 | 236,400 | — | — |
| 1994-11-03 | $8.53 | $15.29 | 205,200 | — | — |
| 1994-11-02 | $8.47 | $15.18 | 372,400 | — | — |
| 1994-11-01 | $8.44 | $15.13 | 258,000 | — | — |
| 1994-10-31 | $8.44 | $15.13 | 115,600 | — | — |
| 1994-10-28 | $8.34 | $14.96 | 163,600 | — | — |
| 1994-10-27 | $8.31 | $14.90 | 201,200 | — | — |
| 1994-10-26 | $8.28 | $14.85 | 313,200 | — | — |
| 1994-10-25 | $8.44 | $15.13 | 308,800 | — | — |
| 1994-10-24 | $8.31 | $14.90 | 219,200 | — | — |
| 1994-10-21 | $8.34 | $14.96 | 169,600 | — | — |
| 1994-10-20 | $8.38 | $15.01 | 92,400 | — | — |
| 1994-10-19 | $8.41 | $15.07 | 135,600 | — | — |
| 1994-10-18 | $8.41 | $15.07 | 78,000 | — | — |
| 1994-10-17 | $8.41 | $15.07 | 110,400 | — | — |
| 1994-10-14 | $8.44 | $15.13 | 58,400 | — | — |
| 1994-10-13 | $8.47 | $15.18 | 85,600 | — | — |
| 1994-10-12 | $8.41 | $15.07 | 122,400 | — | — |
| 1994-10-11 | $8.41 | $15.07 | 131,200 | — | — |
| 1994-10-10 | $8.34 | $14.96 | 183,600 | — | — |
| 1994-10-07 | $8.28 | $14.85 | 8,102,000 | — | — |
| 1994-10-06 | $8.22 | $14.73 | 163,200 | — | — |
| 1994-10-05 | $8.22 | $14.73 | 94,000 | — | — |
| 1994-10-04 | $8.19 | $14.68 | 934,400 | — | — |
| 1994-10-03 | $8.25 | $14.79 | 839,600 | — | — |
| 1994-09-30 | $8.44 | $14.83 | 488,400 | — | — |
| 1994-09-29 | $8.41 | $14.77 | 6,120,400 | — | — |
| 1994-09-28 | $8.34 | $14.66 | 311,600 | — | — |
| 1994-09-27 | $8.28 | $14.55 | 98,000 | — | — |
| 1994-09-26 | $8.28 | $14.55 | 336,800 | — | — |
| 1994-09-23 | $8.25 | $14.50 | 368,800 | — | — |
| 1994-09-22 | $8.25 | $14.50 | 91,600 | — | — |
| 1994-09-21 | $8.22 | $14.44 | 218,800 | — | — |
| 1994-09-20 | $8.13 | $14.28 | 164,800 | — | — |
| 1994-09-19 | $8.16 | $14.33 | 257,200 | — | — |
| 1994-09-16 | $8.19 | $14.39 | 247,200 | — | — |
| 1994-09-15 | $8.22 | $14.44 | 115,200 | — | — |
| 1994-09-14 | $8.25 | $14.50 | 83,200 | — | — |
| 1994-09-13 | $8.25 | $14.50 | 297,600 | — | — |
| 1994-09-12 | $8.25 | $14.50 | 307,600 | — | — |
| 1994-09-09 | $8.31 | $14.61 | 124,400 | — | — |
| 1994-09-08 | $8.38 | $14.72 | 136,000 | — | — |
| 1994-09-07 | $8.34 | $14.66 | 463,600 | — | — |
| 1994-09-06 | $8.31 | $14.61 | 149,200 | — | — |
| 1994-09-02 | $8.44 | $14.83 | 169,600 | — | — |
| 1994-09-01 | $8.53 | $14.99 | 244,400 | — | — |
| 1994-08-31 | $8.56 | $15.05 | 513,200 | — | — |
| 1994-08-30 | $8.50 | $14.94 | 202,800 | — | — |
| 1994-08-29 | $8.44 | $14.83 | 415,200 | — | — |
| 1994-08-26 | $8.47 | $14.88 | 1,072,400 | — | — |
| 1994-08-25 | $8.41 | $14.77 | 476,400 | — | — |
| 1994-08-24 | $8.38 | $14.72 | 973,200 | — | — |
| 1994-08-23 | $8.41 | $14.77 | 334,000 | — | — |
| 1994-08-22 | $8.31 | $14.61 | 129,600 | — | — |
| 1994-08-19 | $8.41 | $14.77 | 306,800 | — | — |
| 1994-08-18 | $8.41 | $14.77 | 236,000 | — | — |
| 1994-08-17 | $8.47 | $14.88 | 459,200 | — | — |
| 1994-08-16 | $8.41 | $14.77 | 276,800 | — | — |
| 1994-08-15 | $8.38 | $14.72 | 135,200 | — | — |
| 1994-08-12 | $8.34 | $14.66 | 143,600 | — | — |
| 1994-08-11 | $8.25 | $14.50 | 259,200 | — | — |
| 1994-08-10 | $8.28 | $14.55 | 3,249,200 | — | — |
| 1994-08-09 | $8.31 | $14.61 | 434,400 | — | — |
| 1994-08-08 | $8.25 | $14.50 | 202,000 | — | — |
| 1994-08-05 | $8.16 | $14.33 | 684,400 | — | — |
| 1994-08-04 | $8.22 | $14.44 | 733,600 | — | — |
| 1994-08-03 | $8.31 | $14.61 | 398,000 | — | — |
| 1994-08-02 | $8.41 | $14.77 | 262,000 | — | — |
| 1994-08-01 | $8.22 | $14.44 | 740,000 | — | — |
| 1994-07-29 | $7.97 | $14.00 | 209,600 | — | — |
| 1994-07-28 | $7.84 | $13.78 | 51,600 | — | — |
| 1994-07-27 | $7.88 | $13.84 | 137,200 | — | — |
| 1994-07-26 | $7.88 | $13.84 | 98,800 | — | — |
| 1994-07-25 | $7.88 | $13.84 | 220,400 | — | — |
| 1994-07-22 | $7.75 | $13.62 | 84,000 | — | — |
| 1994-07-21 | $7.75 | $13.62 | 166,800 | — | — |
| 1994-07-20 | $7.84 | $13.78 | 105,200 | — | — |
| 1994-07-19 | $7.81 | $13.73 | 279,600 | — | — |
| 1994-07-18 | $7.75 | $13.62 | 69,600 | — | — |
| 1994-07-15 | $7.78 | $13.67 | 59,600 | — | — |
| 1994-07-14 | $7.75 | $13.62 | 148,400 | — | — |
| 1994-07-13 | $7.69 | $13.51 | 79,200 | — | — |
| 1994-07-12 | $7.69 | $13.51 | 93,600 | — | — |
| 1994-07-11 | $7.56 | $13.29 | 291,600 | — | — |
| 1994-07-08 | $7.59 | $13.35 | 406,400 | — | — |
| 1994-07-07 | $7.69 | $13.51 | 2,022,000 | — | — |
| 1994-07-06 | $7.56 | $13.29 | 867,200 | — | — |
| 1994-07-05 | $7.53 | $13.24 | 728,400 | — | — |
| 1994-07-01 | $7.53 | $13.24 | 223,600 | — | — |
| 1994-06-30 | $7.59 | $13.05 | 1,534,400 | — | — |
| 1994-06-29 | $7.50 | $12.89 | 220,000 | — | — |
| 1994-06-28 | $7.47 | $12.84 | 232,000 | — | — |
| 1994-06-27 | $7.47 | $12.84 | 168,000 | — | — |
| 1994-06-24 | $7.41 | $12.73 | 219,200 | — | — |
| 1994-06-23 | $7.41 | $12.73 | 435,200 | — | — |
| 1994-06-22 | $7.53 | $12.95 | 323,600 | — | — |
| 1994-06-21 | $7.50 | $12.89 | 356,000 | — | — |
| 1994-06-20 | $7.59 | $13.05 | 188,800 | — | — |
| 1994-06-17 | $7.66 | $13.16 | 182,400 | — | — |
| 1994-06-16 | $7.78 | $13.38 | 110,800 | — | — |
| 1994-06-15 | $7.75 | $13.32 | 145,200 | — | — |
| 1994-06-14 | $7.78 | $13.38 | 118,800 | — | — |
| 1994-06-13 | $7.81 | $13.43 | 136,000 | — | — |
| 1994-06-10 | $7.84 | $13.48 | 110,400 | — | — |
| 1994-06-09 | $7.75 | $13.32 | 224,000 | — | — |
| 1994-06-08 | $7.78 | $13.38 | 133,200 | — | — |
| 1994-06-07 | $7.78 | $13.38 | 132,800 | — | — |
| 1994-06-06 | $7.81 | $13.43 | 191,600 | — | — |
| 1994-06-03 | $7.75 | $13.32 | 100,800 | — | — |
| 1994-06-02 | $7.69 | $13.21 | 652,800 | — | — |
| 1994-06-01 | $7.69 | $13.21 | 254,400 | — | — |
| 1994-05-31 | $7.69 | $13.21 | 124,400 | — | — |
| 1994-05-27 | $7.72 | $13.27 | 203,200 | — | — |
| 1994-05-26 | $7.78 | $13.38 | 200,000 | — | — |
| 1994-05-25 | $7.84 | $13.48 | 356,800 | — | — |
| 1994-05-24 | $7.75 | $13.32 | 372,800 | — | — |
| 1994-05-23 | $7.72 | $13.27 | 166,800 | — | — |
| 1994-05-20 | $7.72 | $13.27 | 294,400 | — | — |
| 1994-05-19 | $7.84 | $13.48 | 339,200 | — | — |
| 1994-05-18 | $7.75 | $13.32 | 435,200 | — | — |
| 1994-05-17 | $7.69 | $13.21 | 423,200 | — | — |
| 1994-05-16 | $7.78 | $13.38 | 318,800 | — | — |
| 1994-05-13 | $7.75 | $13.32 | 302,800 | — | — |
| 1994-05-12 | $7.75 | $13.32 | 454,000 | — | — |
| 1994-05-11 | $7.69 | $13.21 | 2,143,600 | — | — |
| 1994-05-10 | $8.00 | $13.75 | 414,000 | — | — |
| 1994-05-09 | $8.31 | $14.29 | 278,400 | — | — |
| 1994-05-06 | $8.53 | $14.66 | 162,000 | — | — |
| 1994-05-05 | $8.75 | $15.04 | 176,000 | — | — |
| 1994-05-04 | $8.72 | $14.99 | 262,400 | — | — |
| 1994-05-03 | $8.75 | $15.04 | 444,000 | — | — |
| 1994-05-02 | $8.75 | $15.04 | 397,200 | — | — |
| 1994-04-29 | $8.72 | $14.99 | 233,200 | — | — |
| 1994-04-28 | $8.50 | $14.61 | 122,400 | — | — |
| 1994-04-26 | $8.66 | $14.88 | 227,200 | — | — |
| 1994-04-25 | $8.69 | $14.93 | 130,000 | — | — |
| 1994-04-22 | $8.66 | $14.88 | 168,000 | — | — |
| 1994-04-21 | $8.81 | $15.15 | 232,000 | — | — |
| 1994-04-20 | $8.72 | $14.99 | 685,600 | — | — |
| 1994-04-19 | $8.56 | $14.72 | 124,800 | — | — |
| 1994-04-18 | $8.50 | $14.61 | 274,400 | — | — |
| 1994-04-15 | $8.47 | $14.56 | 200,400 | — | — |
| 1994-04-14 | $8.34 | $14.34 | 384,400 | — | — |
| 1994-04-13 | $8.41 | $14.45 | 311,200 | — | — |
| 1994-04-12 | $8.47 | $14.56 | 121,200 | — | — |
| 1994-04-11 | $8.41 | $14.45 | 97,200 | — | — |
| 1994-04-08 | $8.47 | $14.56 | 648,800 | — | — |
| 1994-04-07 | $8.50 | $14.61 | 238,800 | — | — |
| 1994-04-06 | $8.50 | $14.61 | 330,800 | — | — |
| 1994-04-05 | $8.56 | $14.72 | 1,646,800 | — | — |
| 1994-04-04 | $8.34 | $14.34 | 2,062,400 | — | — |
| 1994-03-31 | $8.66 | $14.59 | 789,200 | — | — |
| 1994-03-30 | $8.72 | $14.70 | 155,200 | — | — |
| 1994-03-29 | $8.78 | $14.80 | 170,400 | — | — |
| 1994-03-28 | $8.94 | $15.07 | 210,000 | — | — |
| 1994-03-25 | $8.88 | $14.96 | 295,200 | — | — |
| 1994-03-24 | $8.94 | $15.07 | 346,400 | — | — |
| 1994-03-23 | $9.03 | $15.23 | 82,400 | — | — |
| 1994-03-22 | $9.03 | $15.23 | 158,000 | — | — |
| 1994-03-21 | $9.00 | $15.17 | 154,800 | — | — |
| 1994-03-18 | $9.00 | $15.17 | 460,800 | — | — |
| 1994-03-17 | $9.03 | $15.23 | 90,400 | — | — |
| 1994-03-16 | $9.00 | $15.17 | 256,400 | — | — |
| 1994-03-15 | $8.94 | $15.07 | 227,600 | — | — |
| 1994-03-14 | $9.00 | $15.17 | 580,000 | — | — |
| 1994-03-11 | $8.97 | $15.12 | 461,200 | — | — |
| 1994-03-10 | $8.91 | $15.01 | 144,800 | — | — |
| 1994-03-09 | $9.00 | $15.17 | 1,594,000 | — | — |
| 1994-03-08 | $8.88 | $14.96 | 505,200 | — | — |
| 1994-03-07 | $8.97 | $15.12 | 256,800 | — | — |
| 1994-03-04 | $8.88 | $14.96 | 610,400 | — | — |
| 1994-03-03 | $8.75 | $14.75 | 548,400 | — | — |
| 1994-03-02 | $8.72 | $14.70 | 451,200 | — | — |
| 1994-03-01 | $8.66 | $14.59 | 521,200 | — | — |
| 1994-02-28 | $8.78 | $14.80 | 1,494,800 | — | — |
| 1994-02-25 | $8.63 | $14.54 | 278,400 | — | — |
| 1994-02-24 | $8.44 | $14.22 | 171,200 | — | — |
| 1994-02-23 | $8.47 | $14.28 | 132,800 | — | — |
| 1994-02-22 | $8.53 | $14.38 | 547,600 | — | — |
| 1994-02-18 | $8.47 | $14.28 | 178,800 | — | — |
| 1994-02-17 | $8.63 | $14.54 | 111,200 | — | — |
| 1994-02-16 | $8.63 | $14.54 | 125,600 | — | — |
| 1994-02-15 | $8.72 | $14.70 | 196,000 | — | — |
| 1994-02-14 | $8.69 | $14.65 | 392,400 | — | — |
| 1994-02-11 | $8.63 | $14.54 | 191,200 | — | — |
| 1994-02-10 | $8.72 | $14.70 | 176,800 | — | — |
| 1994-02-09 | $8.78 | $14.80 | 371,200 | — | — |
| 1994-02-08 | $8.72 | $14.70 | 280,400 | — | — |
| 1994-02-07 | $8.72 | $14.70 | 318,800 | — | — |
| 1994-02-04 | $8.81 | $14.86 | 161,600 | — | — |
| 1994-02-03 | $9.13 | $15.38 | 291,200 | — | — |
| 1994-02-02 | $9.06 | $15.28 | 640,800 | — | — |
| 1994-02-01 | $9.09 | $15.33 | 123,600 | — | — |
| 1994-01-31 | $9.09 | $15.33 | 249,200 | — | — |
| 1994-01-28 | $9.06 | $15.28 | 299,200 | — | — |
| 1994-01-27 | $9.06 | $15.28 | 461,200 | — | — |
| 1994-01-26 | $8.88 | $14.96 | 339,600 | — | — |
| 1994-01-25 | $8.72 | $14.70 | 352,400 | — | — |
| 1994-01-24 | $8.78 | $14.80 | 822,800 | — | — |
| 1994-01-21 | $8.84 | $14.91 | 269,600 | — | — |
| 1994-01-20 | $8.88 | $14.96 | 218,400 | — | — |
| 1994-01-19 | $8.91 | $15.01 | 229,600 | — | — |
| 1994-01-18 | $8.97 | $15.12 | 300,400 | — | — |
| 1994-01-17 | $9.03 | $15.23 | 153,200 | — | — |
| 1994-01-14 | $9.06 | $15.28 | 156,800 | — | — |
| 1994-01-13 | $9.13 | $15.38 | 352,000 | — | — |
| 1994-01-12 | $9.19 | $15.49 | 178,000 | — | — |
| 1994-01-11 | $9.19 | $15.49 | 546,000 | — | — |
| 1994-01-10 | $9.19 | $15.49 | 95,200 | — | — |
| 1994-01-07 | $9.22 | $15.54 | 113,600 | — | — |
| 1994-01-06 | $9.13 | $15.38 | 314,400 | — | — |
| 1994-01-05 | $9.16 | $15.44 | 1,227,600 | — | — |
| 1994-01-04 | $9.13 | $15.38 | 1,165,200 | — | — |
| 1994-01-03 | $9.25 | $15.31 | 873,200 | — | — |