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 | $7.06 | $8.85 | 202,400 | — | — |
| 1994-12-29 | $7.19 | $9.00 | 224,800 | — | — |
| 1994-12-28 | $7.19 | $9.00 | 211,400 | — | — |
| 1994-12-27 | $7.13 | $8.93 | 135,400 | — | — |
| 1994-12-23 | $7.13 | $8.93 | 112,400 | — | — |
| 1994-12-22 | $7.13 | $8.93 | 156,800 | — | — |
| 1994-12-21 | $7.19 | $9.00 | 146,200 | — | — |
| 1994-12-20 | $7.13 | $8.93 | 109,400 | — | — |
| 1994-12-19 | $7.19 | $9.00 | 63,800 | — | — |
| 1994-12-16 | $7.25 | $9.08 | 338,400 | — | — |
| 1994-12-15 | $7.38 | $9.24 | 62,000 | — | — |
| 1994-12-14 | $7.38 | $9.24 | 119,200 | — | — |
| 1994-12-13 | $7.13 | $8.93 | 180,000 | — | — |
| 1994-12-12 | $7.13 | $8.93 | 57,600 | — | — |
| 1994-12-09 | $7.06 | $8.85 | 88,000 | — | — |
| 1994-12-08 | $7.19 | $9.00 | 80,600 | — | — |
| 1994-12-07 | $7.25 | $9.08 | 51,200 | — | — |
| 1994-12-06 | $7.13 | $8.93 | 130,800 | — | — |
| 1994-12-05 | $7.19 | $9.00 | 126,200 | — | — |
| 1994-12-02 | $7.44 | $9.32 | 254,000 | — | — |
| 1994-12-01 | $7.38 | $9.24 | 112,800 | — | — |
| 1994-11-30 | $7.38 | $9.24 | 135,400 | — | — |
| 1994-11-29 | $7.44 | $9.32 | 176,400 | — | — |
| 1994-11-28 | $7.63 | $9.55 | 118,600 | — | — |
| 1994-11-25 | $7.50 | $9.40 | 41,200 | — | — |
| 1994-11-23 | $7.50 | $9.40 | 243,000 | — | — |
| 1994-11-22 | $7.50 | $9.40 | 197,600 | — | — |
| 1994-11-21 | $7.56 | $9.47 | 541,600 | — | — |
| 1994-11-18 | $7.50 | $9.40 | 83,000 | — | — |
| 1994-11-17 | $7.56 | $9.47 | 63,000 | — | — |
| 1994-11-16 | $7.56 | $9.47 | 100,400 | — | — |
| 1994-11-15 | $7.63 | $9.55 | 356,200 | — | — |
| 1994-11-14 | $7.63 | $9.55 | 118,400 | — | — |
| 1994-11-11 | $7.69 | $9.63 | 92,600 | — | — |
| 1994-11-10 | $7.75 | $9.71 | 89,800 | — | — |
| 1994-11-09 | $7.81 | $9.79 | 71,800 | — | — |
| 1994-11-08 | $7.81 | $9.79 | 105,800 | — | — |
| 1994-11-07 | $7.88 | $9.87 | 451,400 | — | — |
| 1994-11-04 | $7.75 | $9.71 | 261,200 | — | — |
| 1994-11-03 | $8.00 | $10.02 | 122,400 | — | — |
| 1994-11-02 | $7.94 | $9.94 | 1,423,800 | — | — |
| 1994-11-01 | $7.94 | $9.94 | 482,000 | — | — |
| 1994-10-31 | $8.06 | $10.10 | 63,800 | — | — |
| 1994-10-28 | $8.13 | $10.18 | 176,800 | — | — |
| 1994-10-27 | $8.13 | $10.18 | 162,000 | — | — |
| 1994-10-26 | $8.00 | $10.02 | 124,200 | — | — |
| 1994-10-25 | $8.25 | $10.34 | 119,800 | — | — |
| 1994-10-24 | $8.31 | $10.41 | 316,200 | — | — |
| 1994-10-21 | $8.38 | $10.49 | 116,200 | — | — |
| 1994-10-20 | $8.31 | $10.41 | 323,200 | — | — |
| 1994-10-19 | $8.19 | $10.26 | 307,400 | — | — |
| 1994-10-18 | $8.13 | $10.18 | 235,000 | — | — |
| 1994-10-17 | $8.13 | $10.18 | 200,800 | — | — |
| 1994-10-14 | $8.13 | $10.09 | 492,200 | — | — |
| 1994-10-13 | $8.13 | $10.09 | 352,400 | — | — |
| 1994-10-12 | $8.13 | $10.09 | 203,200 | — | — |
| 1994-10-11 | $8.38 | $10.40 | 261,600 | — | — |
| 1994-10-10 | $8.44 | $10.48 | 246,200 | — | — |
| 1994-10-07 | $8.44 | $10.48 | 320,400 | — | — |
| 1994-10-06 | $8.25 | $10.25 | 531,200 | — | — |
| 1994-10-05 | $7.75 | $9.63 | 109,200 | — | — |
| 1994-10-04 | $7.69 | $9.55 | 156,200 | — | — |
| 1994-10-03 | $7.63 | $9.47 | 144,400 | — | — |
| 1994-09-30 | $7.63 | $9.47 | 451,400 | — | — |
| 1994-09-29 | $7.63 | $9.47 | 228,200 | — | — |
| 1994-09-28 | $7.56 | $9.39 | 137,800 | — | — |
| 1994-09-27 | $7.63 | $9.47 | 202,200 | — | — |
| 1994-09-26 | $7.69 | $9.55 | 222,800 | — | — |
| 1994-09-23 | $7.63 | $9.47 | 82,800 | — | — |
| 1994-09-22 | $7.63 | $9.47 | 394,800 | — | — |
| 1994-09-21 | $7.56 | $9.39 | 111,000 | — | — |
| 1994-09-20 | $7.63 | $9.47 | 275,200 | — | — |
| 1994-09-19 | $7.56 | $9.39 | 163,400 | — | — |
| 1994-09-16 | $7.56 | $9.39 | 313,600 | — | — |
| 1994-09-15 | $7.63 | $9.47 | 71,400 | — | — |
| 1994-09-14 | $7.56 | $9.39 | 161,000 | — | — |
| 1994-09-13 | $7.50 | $9.31 | 226,200 | — | — |
| 1994-09-12 | $7.50 | $9.31 | 562,400 | — | — |
| 1994-09-09 | $7.50 | $9.31 | 113,800 | — | — |
| 1994-09-08 | $7.50 | $9.31 | 336,800 | — | — |
| 1994-09-07 | $7.50 | $9.31 | 114,000 | — | — |
| 1994-09-06 | $7.56 | $9.39 | 180,400 | — | — |
| 1994-09-02 | $7.63 | $9.47 | 65,800 | — | — |
| 1994-09-01 | $7.69 | $9.55 | 69,400 | — | — |
| 1994-08-31 | $7.75 | $9.63 | 231,200 | — | — |
| 1994-08-30 | $7.69 | $9.55 | 375,800 | — | — |
| 1994-08-29 | $7.75 | $9.63 | 567,400 | — | — |
| 1994-08-26 | $7.50 | $9.31 | 118,000 | — | — |
| 1994-08-25 | $7.56 | $9.39 | 153,400 | — | — |
| 1994-08-24 | $7.50 | $9.31 | 112,200 | — | — |
| 1994-08-23 | $7.38 | $9.16 | 175,400 | — | — |
| 1994-08-22 | $7.50 | $9.31 | 90,400 | — | — |
| 1994-08-19 | $7.63 | $9.47 | 131,800 | — | — |
| 1994-08-18 | $7.56 | $9.39 | 124,200 | — | — |
| 1994-08-17 | $7.63 | $9.47 | 174,000 | — | — |
| 1994-08-16 | $7.69 | $9.55 | 116,200 | — | — |
| 1994-08-15 | $7.63 | $9.47 | 96,200 | — | — |
| 1994-08-12 | $7.75 | $9.63 | 93,600 | — | — |
| 1994-08-11 | $7.44 | $9.24 | 158,200 | — | — |
| 1994-08-10 | $7.44 | $9.24 | 104,200 | — | — |
| 1994-08-09 | $7.44 | $9.24 | 75,000 | — | — |
| 1994-08-08 | $7.38 | $9.16 | 80,000 | — | — |
| 1994-08-05 | $7.38 | $9.16 | 88,400 | — | — |
| 1994-08-04 | $7.56 | $9.39 | 279,400 | — | — |
| 1994-08-03 | $7.44 | $9.24 | 500,600 | — | — |
| 1994-08-02 | $7.94 | $9.86 | 118,600 | — | — |
| 1994-08-01 | $7.75 | $9.63 | 149,600 | — | — |
| 1994-07-29 | $7.69 | $9.55 | 173,400 | — | — |
| 1994-07-28 | $7.81 | $9.70 | 37,000 | — | — |
| 1994-07-27 | $7.69 | $9.55 | 83,200 | — | — |
| 1994-07-26 | $7.63 | $9.47 | 253,400 | — | — |
| 1994-07-25 | $7.50 | $9.31 | 223,600 | — | — |
| 1994-07-22 | $7.63 | $9.47 | 118,000 | — | — |
| 1994-07-21 | $7.63 | $9.47 | 79,400 | — | — |
| 1994-07-20 | $7.56 | $9.39 | 80,400 | — | — |
| 1994-07-19 | $7.63 | $9.47 | 74,800 | — | — |
| 1994-07-18 | $7.63 | $9.47 | 80,200 | — | — |
| 1994-07-15 | $7.75 | $9.54 | 128,400 | — | — |
| 1994-07-14 | $7.75 | $9.54 | 138,200 | — | — |
| 1994-07-13 | $7.75 | $9.54 | 137,600 | — | — |
| 1994-07-12 | $7.75 | $9.54 | 123,200 | — | — |
| 1994-07-11 | $7.81 | $9.62 | 215,400 | — | — |
| 1994-07-08 | $7.63 | $9.38 | 84,000 | — | — |
| 1994-07-07 | $7.50 | $9.23 | 114,400 | — | — |
| 1994-07-06 | $7.63 | $9.38 | 173,200 | — | — |
| 1994-07-05 | $7.44 | $9.15 | 143,600 | — | — |
| 1994-07-01 | $7.50 | $9.23 | 49,200 | — | — |
| 1994-06-30 | $7.50 | $9.23 | 195,000 | — | — |
| 1994-06-29 | $7.50 | $9.23 | 334,000 | — | — |
| 1994-06-28 | $7.50 | $9.23 | 37,400 | — | — |
| 1994-06-27 | $7.50 | $9.23 | 246,200 | — | — |
| 1994-06-24 | $7.56 | $9.31 | 577,600 | — | — |
| 1994-06-23 | $7.81 | $9.62 | 153,400 | — | — |
| 1994-06-22 | $8.00 | $9.85 | 152,600 | — | — |
| 1994-06-21 | $8.00 | $9.85 | 220,200 | — | — |
| 1994-06-20 | $8.13 | $10.00 | 185,600 | — | — |
| 1994-06-17 | $8.06 | $9.92 | 454,600 | — | — |
| 1994-06-16 | $8.06 | $9.92 | 140,600 | — | — |
| 1994-06-15 | $7.88 | $9.69 | 288,400 | — | — |
| 1994-06-14 | $8.19 | $10.08 | 360,000 | — | — |
| 1994-06-13 | $8.13 | $10.00 | 668,600 | — | — |
| 1994-06-10 | $7.94 | $9.77 | 253,600 | — | — |
| 1994-06-09 | $7.88 | $9.69 | 392,800 | — | — |
| 1994-06-08 | $7.63 | $9.38 | 169,000 | — | — |
| 1994-06-07 | $7.56 | $9.31 | 155,400 | — | — |
| 1994-06-06 | $7.50 | $9.23 | 384,800 | — | — |
| 1994-06-03 | $7.44 | $9.15 | 1,082,000 | — | — |
| 1994-06-02 | $7.25 | $8.92 | 143,600 | — | — |
| 1994-06-01 | $7.31 | $9.00 | 137,200 | — | — |
| 1994-05-31 | $7.31 | $9.00 | 124,200 | — | — |
| 1994-05-27 | $7.38 | $9.08 | 338,800 | — | — |
| 1994-05-26 | $7.31 | $9.00 | 165,200 | — | — |
| 1994-05-25 | $7.38 | $9.08 | 995,000 | — | — |
| 1994-05-24 | $7.19 | $8.85 | 243,000 | — | — |
| 1994-05-23 | $7.13 | $8.77 | 316,800 | — | — |
| 1994-05-20 | $7.06 | $8.69 | 278,600 | — | — |
| 1994-05-19 | $7.25 | $8.92 | 215,200 | — | — |
| 1994-05-18 | $7.25 | $8.92 | 461,200 | — | — |
| 1994-05-17 | $7.25 | $8.92 | 195,600 | — | — |
| 1994-05-16 | $7.44 | $9.15 | 166,600 | — | — |
| 1994-05-13 | $7.56 | $9.31 | 255,800 | — | — |
| 1994-05-12 | $7.69 | $9.46 | 172,600 | — | — |
| 1994-05-11 | $7.56 | $9.31 | 274,200 | — | — |
| 1994-05-10 | $7.50 | $9.23 | 260,600 | — | — |
| 1994-05-09 | $7.50 | $9.23 | 154,200 | — | — |
| 1994-05-06 | $7.56 | $9.31 | 94,800 | — | — |
| 1994-05-05 | $7.75 | $9.54 | 362,600 | — | — |
| 1994-05-04 | $7.69 | $9.46 | 666,800 | — | — |
| 1994-05-03 | $7.69 | $9.46 | 320,800 | — | — |
| 1994-05-02 | $7.56 | $9.31 | 245,400 | — | — |
| 1994-04-29 | $7.44 | $9.15 | 293,000 | — | — |
| 1994-04-28 | $7.31 | $9.00 | 524,400 | — | — |
| 1994-04-26 | $7.69 | $9.46 | 318,400 | — | — |
| 1994-04-25 | $7.69 | $9.46 | 426,600 | — | — |
| 1994-04-22 | $7.63 | $9.38 | 173,400 | — | — |
| 1994-04-21 | $7.63 | $9.38 | 145,200 | — | — |
| 1994-04-20 | $7.63 | $9.38 | 351,400 | — | — |
| 1994-04-19 | $7.69 | $9.46 | 212,400 | — | — |
| 1994-04-18 | $7.63 | $9.38 | 108,400 | — | — |
| 1994-04-15 | $8.00 | $9.76 | 174,000 | — | — |
| 1994-04-14 | $8.19 | $9.99 | 549,800 | — | — |
| 1994-04-13 | $7.94 | $9.68 | 275,600 | — | — |
| 1994-04-12 | $7.88 | $9.61 | 94,600 | — | — |
| 1994-04-11 | $8.13 | $9.91 | 149,200 | — | — |
| 1994-04-08 | $7.94 | $9.68 | 308,800 | — | — |
| 1994-04-07 | $8.19 | $9.99 | 336,000 | — | — |
| 1994-04-06 | $8.06 | $9.84 | 683,800 | — | — |
| 1994-04-05 | $8.06 | $9.84 | 656,800 | — | — |
| 1994-04-04 | $7.81 | $9.53 | 497,400 | — | — |
| 1994-03-31 | $8.19 | $9.99 | 403,000 | — | — |
| 1994-03-30 | $8.31 | $10.14 | 327,600 | — | — |
| 1994-03-29 | $8.44 | $10.29 | 252,000 | — | — |
| 1994-03-28 | $8.69 | $10.60 | 192,400 | — | — |
| 1994-03-25 | $8.63 | $10.52 | 177,400 | — | — |
| 1994-03-24 | $8.88 | $10.83 | 124,800 | — | — |
| 1994-03-23 | $8.88 | $10.83 | 218,600 | — | — |
| 1994-03-22 | $9.00 | $10.98 | 164,800 | — | — |
| 1994-03-21 | $9.00 | $10.98 | 49,800 | — | — |
| 1994-03-18 | $9.06 | $11.06 | 359,200 | — | — |
| 1994-03-17 | $9.00 | $10.98 | 259,200 | — | — |
| 1994-03-16 | $9.00 | $10.98 | 232,000 | — | — |
| 1994-03-15 | $9.00 | $10.98 | 424,600 | — | — |
| 1994-03-14 | $9.00 | $10.98 | 369,000 | — | — |
| 1994-03-11 | $9.13 | $11.13 | 215,200 | — | — |
| 1994-03-10 | $9.13 | $11.13 | 192,000 | — | — |
| 1994-03-09 | $9.19 | $11.21 | 176,200 | — | — |
| 1994-03-08 | $9.19 | $11.21 | 290,200 | — | — |
| 1994-03-07 | $9.19 | $11.21 | 99,200 | — | — |
| 1994-03-04 | $9.13 | $11.13 | 222,600 | — | — |
| 1994-03-03 | $9.06 | $11.06 | 174,600 | — | — |
| 1994-03-02 | $9.06 | $11.06 | 261,800 | — | — |
| 1994-03-01 | $9.19 | $11.21 | 191,400 | — | — |
| 1994-02-28 | $9.31 | $11.36 | 238,400 | — | — |
| 1994-02-25 | $9.06 | $11.06 | 99,400 | — | — |
| 1994-02-24 | $9.19 | $11.21 | 142,000 | — | — |
| 1994-02-23 | $9.19 | $11.21 | 248,800 | — | — |
| 1994-02-22 | $9.19 | $11.21 | 82,400 | — | — |
| 1994-02-18 | $9.25 | $11.29 | 127,200 | — | — |
| 1994-02-17 | $9.31 | $11.36 | 219,800 | — | — |
| 1994-02-16 | $9.19 | $11.21 | 116,000 | — | — |
| 1994-02-15 | $9.38 | $11.44 | 117,200 | — | — |
| 1994-02-14 | $9.19 | $11.21 | 149,000 | — | — |
| 1994-02-11 | $9.19 | $11.21 | 68,200 | — | — |
| 1994-02-10 | $9.38 | $11.44 | 142,400 | — | — |
| 1994-02-09 | $9.25 | $11.29 | 85,400 | — | — |
| 1994-02-08 | $9.00 | $10.98 | 144,200 | — | — |
| 1994-02-07 | $9.06 | $11.06 | 187,800 | — | — |
| 1994-02-04 | $9.19 | $11.21 | 232,000 | — | — |
| 1994-02-03 | $9.38 | $11.44 | 312,800 | — | — |
| 1994-02-02 | $9.50 | $11.59 | 90,400 | — | — |
| 1994-02-01 | $9.38 | $11.44 | 267,400 | — | — |
| 1994-01-31 | $9.50 | $11.59 | 213,000 | — | — |
| 1994-01-28 | $9.44 | $11.51 | 223,000 | — | — |
| 1994-01-27 | $9.38 | $11.44 | 131,000 | — | — |
| 1994-01-26 | $9.38 | $11.44 | 199,000 | — | — |
| 1994-01-25 | $9.38 | $11.44 | 453,400 | — | — |
| 1994-01-24 | $9.19 | $11.21 | 321,000 | — | — |
| 1994-01-21 | $9.13 | $11.13 | 298,000 | — | — |
| 1994-01-20 | $9.19 | $11.21 | 91,600 | — | — |
| 1994-01-19 | $9.06 | $11.06 | 155,200 | — | — |
| 1994-01-18 | $9.06 | $11.06 | 403,200 | — | — |
| 1994-01-17 | $8.94 | $10.90 | 203,800 | — | — |
| 1994-01-14 | $9.13 | $11.13 | 299,200 | — | — |
| 1994-01-13 | $9.13 | $11.05 | 140,200 | — | — |
| 1994-01-12 | $9.19 | $11.12 | 246,000 | — | — |
| 1994-01-11 | $9.13 | $11.05 | 91,000 | — | — |
| 1994-01-10 | $9.13 | $11.05 | 343,600 | — | — |
| 1994-01-07 | $9.19 | $11.12 | 459,600 | — | — |
| 1994-01-06 | $8.94 | $10.82 | 390,400 | — | — |
| 1994-01-05 | $9.00 | $10.90 | 300,600 | — | — |
| 1994-01-04 | $9.19 | $11.12 | 436,200 | — | — |
| 1994-01-03 | $8.88 | $10.74 | 388,600 | — | — |