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 | $7.69 | $9.05 | 43,800 | — | — |
| 1994-12-29 | $7.56 | $8.90 | 59,600 | — | — |
| 1994-12-28 | $7.63 | $8.98 | 7,600 | — | — |
| 1994-12-27 | $7.75 | $9.13 | 8,800 | — | — |
| 1994-12-23 | $7.69 | $9.05 | 11,200 | — | — |
| 1994-12-22 | $7.63 | $8.95 | 38,800 | — | — |
| 1994-12-21 | $7.69 | $9.02 | 79,000 | — | — |
| 1994-12-20 | $7.38 | $8.66 | 30,600 | — | — |
| 1994-12-19 | $7.50 | $8.80 | 41,400 | — | — |
| 1994-12-16 | $7.50 | $8.80 | 48,200 | — | — |
| 1994-12-15 | $7.56 | $8.88 | 94,800 | — | — |
| 1994-12-14 | $7.44 | $8.73 | 163,200 | — | — |
| 1994-12-13 | $7.38 | $8.66 | 20,200 | — | — |
| 1994-12-12 | $7.25 | $8.51 | 5,400 | — | — |
| 1994-12-09 | $7.38 | $8.66 | 5,800 | — | — |
| 1994-12-08 | $7.31 | $8.58 | 7,400 | — | — |
| 1994-12-07 | $7.31 | $8.58 | 6,800 | — | — |
| 1994-12-06 | $7.44 | $8.73 | 44,600 | — | — |
| 1994-12-05 | $7.44 | $8.73 | 3,000 | — | — |
| 1994-12-02 | $7.31 | $8.58 | 5,200 | — | — |
| 1994-12-01 | $7.31 | $8.58 | 5,800 | — | — |
| 1994-11-30 | $7.38 | $8.66 | 13,400 | — | — |
| 1994-11-29 | $7.44 | $8.73 | 30,800 | — | — |
| 1994-11-28 | $7.44 | $8.73 | 31,200 | — | — |
| 1994-11-25 | $7.50 | $8.80 | 2,600 | — | — |
| 1994-11-23 | $7.63 | $8.95 | 6,200 | — | — |
| 1994-11-22 | $7.75 | $9.10 | 16,000 | — | — |
| 1994-11-21 | $7.75 | $9.10 | 103,000 | — | — |
| 1994-11-18 | $7.50 | $8.80 | 14,800 | — | — |
| 1994-11-17 | $7.75 | $9.10 | 7,200 | — | — |
| 1994-11-16 | $7.75 | $9.10 | 2,200 | — | — |
| 1994-11-15 | $7.69 | $9.02 | 45,200 | — | — |
| 1994-11-14 | $7.94 | $9.32 | 800 | — | — |
| 1994-11-11 | $7.94 | $9.32 | 11,400 | — | — |
| 1994-11-10 | $8.06 | $9.46 | 13,200 | — | — |
| 1994-11-09 | $8.06 | $9.46 | 4,800 | — | — |
| 1994-11-08 | $8.06 | $9.46 | 8,400 | — | — |
| 1994-11-07 | $8.19 | $9.61 | 3,800 | — | — |
| 1994-11-04 | $8.38 | $9.83 | 1,400 | — | — |
| 1994-11-03 | $8.38 | $9.83 | 6,800 | — | — |
| 1994-11-02 | $8.31 | $9.76 | 9,800 | — | — |
| 1994-11-01 | $8.44 | $9.90 | 1,400 | — | — |
| 1994-10-31 | $8.50 | $9.98 | 22,400 | — | — |
| 1994-10-28 | $8.38 | $9.83 | 5,600 | — | — |
| 1994-10-27 | $8.31 | $9.76 | 800 | — | — |
| 1994-10-26 | $8.38 | $9.83 | 3,400 | — | — |
| 1994-10-25 | $8.44 | $9.90 | 10,800 | — | — |
| 1994-10-24 | $8.50 | $9.98 | 12,600 | — | — |
| 1994-10-21 | $8.63 | $10.12 | 6,600 | — | — |
| 1994-10-20 | $8.63 | $10.12 | 17,600 | — | — |
| 1994-10-19 | $8.50 | $9.98 | 0 | — | — |
| 1994-10-18 | $8.50 | $9.98 | 1,200 | — | — |
| 1994-10-17 | $8.50 | $9.98 | 7,200 | — | — |
| 1994-10-14 | $8.56 | $10.05 | 16,800 | — | — |
| 1994-10-13 | $8.69 | $10.20 | 16,000 | — | — |
| 1994-10-12 | $8.75 | $10.27 | 11,400 | — | — |
| 1994-10-11 | $8.69 | $10.20 | 600 | — | — |
| 1994-10-10 | $8.75 | $10.27 | 0 | — | — |
| 1994-10-07 | $8.75 | $10.27 | 9,800 | — | — |
| 1994-10-06 | $8.63 | $10.12 | 10,600 | — | — |
| 1994-10-05 | $8.75 | $10.27 | 5,800 | — | — |
| 1994-10-04 | $8.63 | $10.12 | 1,000 | — | — |
| 1994-10-03 | $8.56 | $10.05 | 11,400 | — | — |
| 1994-09-30 | $8.69 | $10.20 | 30,200 | — | — |
| 1994-09-29 | $8.38 | $9.83 | 11,800 | — | — |
| 1994-09-28 | $8.31 | $9.76 | 2,600 | — | — |
| 1994-09-27 | $8.31 | $9.76 | 5,200 | — | — |
| 1994-09-26 | $8.25 | $9.68 | 9,600 | — | — |
| 1994-09-23 | $8.31 | $9.73 | 13,000 | — | — |
| 1994-09-22 | $8.38 | $9.80 | 17,000 | — | — |
| 1994-09-21 | $8.38 | $9.80 | 200 | — | — |
| 1994-09-20 | $8.38 | $9.80 | 15,000 | — | — |
| 1994-09-19 | $8.38 | $9.80 | 2,800 | — | — |
| 1994-09-16 | $8.38 | $9.80 | 5,800 | — | — |
| 1994-09-15 | $8.31 | $9.73 | 11,400 | — | — |
| 1994-09-14 | $8.25 | $9.65 | 5,800 | — | — |
| 1994-09-13 | $8.25 | $9.65 | 2,000 | — | — |
| 1994-09-12 | $8.25 | $9.65 | 4,400 | — | — |
| 1994-09-09 | $8.25 | $9.65 | 4,400 | — | — |
| 1994-09-08 | $8.31 | $9.73 | 6,000 | — | — |
| 1994-09-07 | $8.31 | $9.73 | 16,000 | — | — |
| 1994-09-06 | $8.38 | $9.80 | 4,400 | — | — |
| 1994-09-02 | $8.38 | $9.80 | 2,000 | — | — |
| 1994-09-01 | $8.44 | $9.87 | 7,200 | — | — |
| 1994-08-31 | $8.50 | $9.95 | 21,800 | — | — |
| 1994-08-30 | $8.38 | $9.80 | 30,400 | — | — |
| 1994-08-29 | $8.00 | $9.36 | 20,000 | — | — |
| 1994-08-26 | $7.88 | $9.21 | 11,000 | — | — |
| 1994-08-25 | $8.00 | $9.36 | 3,200 | — | — |
| 1994-08-24 | $8.06 | $9.43 | 18,400 | — | — |
| 1994-08-23 | $8.13 | $9.51 | 13,600 | — | — |
| 1994-08-22 | $7.94 | $9.29 | 2,400 | — | — |
| 1994-08-19 | $8.06 | $9.43 | 11,800 | — | — |
| 1994-08-18 | $8.06 | $9.43 | 11,200 | — | — |
| 1994-08-17 | $7.69 | $9.00 | 0 | — | — |
| 1994-08-16 | $7.69 | $9.00 | 5,200 | — | — |
| 1994-08-15 | $7.81 | $9.14 | 5,400 | — | — |
| 1994-08-12 | $7.88 | $9.21 | 28,600 | — | — |
| 1994-08-11 | $7.88 | $9.21 | 4,800 | — | — |
| 1994-08-10 | $8.00 | $9.36 | 15,400 | — | — |
| 1994-08-09 | $8.06 | $9.43 | 6,800 | — | — |
| 1994-08-08 | $8.25 | $9.65 | 600 | — | — |
| 1994-08-05 | $8.25 | $9.65 | 1,400 | — | — |
| 1994-08-04 | $8.25 | $9.65 | 5,200 | — | — |
| 1994-08-03 | $8.31 | $9.73 | 25,200 | — | — |
| 1994-08-02 | $8.38 | $9.80 | 7,000 | — | — |
| 1994-08-01 | $8.25 | $9.65 | 11,400 | — | — |
| 1994-07-29 | $8.19 | $9.58 | 116,600 | — | — |
| 1994-07-28 | $7.88 | $9.21 | 42,600 | — | — |
| 1994-07-27 | $7.69 | $9.00 | 113,000 | — | — |
| 1994-07-26 | $8.38 | $9.80 | 47,800 | — | — |
| 1994-07-25 | $9.25 | $10.82 | 10,000 | — | — |
| 1994-07-22 | $9.19 | $10.75 | 200 | — | — |
| 1994-07-21 | $9.19 | $10.75 | 15,200 | — | — |
| 1994-07-20 | $9.25 | $10.82 | 10,000 | — | — |
| 1994-07-19 | $9.31 | $10.90 | 3,800 | — | — |
| 1994-07-18 | $9.25 | $10.82 | 1,200 | — | — |
| 1994-07-15 | $9.13 | $10.68 | 2,000 | — | — |
| 1994-07-14 | $8.94 | $10.46 | 9,000 | — | — |
| 1994-07-13 | $9.00 | $10.53 | 13,800 | — | — |
| 1994-07-12 | $8.81 | $10.31 | 1,000 | — | — |
| 1994-07-11 | $8.81 | $10.31 | 1,000 | — | — |
| 1994-07-08 | $8.81 | $10.31 | 13,200 | — | — |
| 1994-07-07 | $8.91 | $10.42 | 7,000 | — | — |
| 1994-07-06 | $8.94 | $10.46 | 4,600 | — | — |
| 1994-07-05 | $8.88 | $10.38 | 294,400 | — | — |
| 1994-07-01 | $9.06 | $10.60 | 10,200 | — | — |
| 1994-06-30 | $9.06 | $10.60 | 17,600 | — | — |
| 1994-06-29 | $8.94 | $10.46 | 10,800 | — | — |
| 1994-06-28 | $8.88 | $10.38 | 18,400 | — | — |
| 1994-06-27 | $8.81 | $10.31 | 4,400 | — | — |
| 1994-06-24 | $8.69 | $10.17 | 12,000 | — | — |
| 1994-06-23 | $9.19 | $10.72 | 35,800 | — | — |
| 1994-06-22 | $9.19 | $10.72 | 40,800 | — | — |
| 1994-06-21 | $9.25 | $10.79 | 12,400 | — | — |
| 1994-06-20 | $9.31 | $10.87 | 51,400 | — | — |
| 1994-06-17 | $9.31 | $10.87 | 8,600 | — | — |
| 1994-06-16 | $9.38 | $10.94 | 1,600 | — | — |
| 1994-06-15 | $9.44 | $11.01 | 12,200 | — | — |
| 1994-06-14 | $9.50 | $11.09 | 70,000 | — | — |
| 1994-06-13 | $9.50 | $11.09 | 15,000 | — | — |
| 1994-06-10 | $9.63 | $11.23 | 6,400 | — | — |
| 1994-06-09 | $9.75 | $11.38 | 11,200 | — | — |
| 1994-06-08 | $9.69 | $11.30 | 59,800 | — | — |
| 1994-06-07 | $9.44 | $11.01 | 11,600 | — | — |
| 1994-06-06 | $9.50 | $11.09 | 200 | — | — |
| 1994-06-03 | $9.50 | $11.09 | 104,800 | — | — |
| 1994-06-02 | $9.56 | $11.16 | 8,000 | — | — |
| 1994-06-01 | $9.63 | $11.23 | 18,200 | — | — |
| 1994-05-31 | $9.69 | $11.30 | 0 | — | — |
| 1994-05-27 | $9.69 | $11.30 | 2,600 | — | — |
| 1994-05-26 | $9.69 | $11.30 | 1,200 | — | — |
| 1994-05-25 | $9.63 | $11.23 | 27,000 | — | — |
| 1994-05-24 | $9.56 | $11.16 | 2,600 | — | — |
| 1994-05-23 | $9.56 | $11.16 | 22,000 | — | — |
| 1994-05-20 | $9.50 | $11.09 | 400 | — | — |
| 1994-05-19 | $9.50 | $11.09 | 23,200 | — | — |
| 1994-05-18 | $9.63 | $11.23 | 8,200 | — | — |
| 1994-05-17 | $9.38 | $10.94 | 19,000 | — | — |
| 1994-05-16 | $9.38 | $10.94 | 21,800 | — | — |
| 1994-05-13 | $9.44 | $11.01 | 5,600 | — | — |
| 1994-05-12 | $9.50 | $11.09 | 7,600 | — | — |
| 1994-05-11 | $9.44 | $11.01 | 7,600 | — | — |
| 1994-05-10 | $9.31 | $10.87 | 24,600 | — | — |
| 1994-05-09 | $9.44 | $11.01 | 11,000 | — | — |
| 1994-05-06 | $9.56 | $11.16 | 52,600 | — | — |
| 1994-05-05 | $9.56 | $11.16 | 63,000 | — | — |
| 1994-05-04 | $9.88 | $11.52 | 37,200 | — | — |
| 1994-05-03 | $10.13 | $11.82 | 12,400 | — | — |
| 1994-05-02 | $9.94 | $11.60 | 6,200 | — | — |
| 1994-04-29 | $9.94 | $11.60 | 12,200 | — | — |
| 1994-04-28 | $10.00 | $11.67 | 68,400 | — | — |
| 1994-04-26 | $9.83 | $11.47 | 35,400 | — | — |
| 1994-04-25 | $9.79 | $11.43 | 81,000 | — | — |
| 1994-04-22 | $9.42 | $10.99 | 8,400 | — | — |
| 1994-04-21 | $9.50 | $11.09 | 58,800 | — | — |
| 1994-04-20 | $9.50 | $11.09 | 10,200 | — | — |
| 1994-04-19 | $9.67 | $11.28 | 9,600 | — | — |
| 1994-04-18 | $9.67 | $11.28 | 25,500 | — | — |
| 1994-04-15 | $9.67 | $11.28 | 7,500 | — | — |
| 1994-04-14 | $9.67 | $11.28 | 30,000 | — | — |
| 1994-04-13 | $9.71 | $11.33 | 37,500 | — | — |
| 1994-04-12 | $9.67 | $11.28 | 81,300 | — | — |
| 1994-04-11 | $9.83 | $11.47 | 46,800 | — | — |
| 1994-04-08 | $9.58 | $11.18 | 25,800 | — | — |
| 1994-04-07 | $9.50 | $11.09 | 11,100 | — | — |
| 1994-04-06 | $9.50 | $11.09 | 2,100 | — | — |
| 1994-04-05 | $9.50 | $11.09 | 54,000 | — | — |
| 1994-04-04 | $9.29 | $10.84 | 24,600 | — | — |
| 1994-03-31 | $9.50 | $11.09 | 37,500 | — | — |
| 1994-03-30 | $9.67 | $11.28 | 29,100 | — | — |
| 1994-03-29 | $9.79 | $11.43 | 16,200 | — | — |
| 1994-03-28 | $9.92 | $11.57 | 14,400 | — | — |
| 1994-03-25 | $10.04 | $11.72 | 47,700 | — | — |
| 1994-03-24 | $10.08 | $11.74 | 16,200 | — | — |
| 1994-03-23 | $10.13 | $11.79 | 18,900 | — | — |
| 1994-03-22 | $10.13 | $11.79 | 38,400 | — | — |
| 1994-03-21 | $10.17 | $11.84 | 9,000 | — | — |
| 1994-03-18 | $10.21 | $11.88 | 5,400 | — | — |
| 1994-03-17 | $10.17 | $11.84 | 4,800 | — | — |
| 1994-03-16 | $10.21 | $11.88 | 7,200 | — | — |
| 1994-03-15 | $10.25 | $11.93 | 20,400 | — | — |
| 1994-03-14 | $10.17 | $11.84 | 13,200 | — | — |
| 1994-03-11 | $10.08 | $11.74 | 9,600 | — | — |
| 1994-03-10 | $10.25 | $11.93 | 44,400 | — | — |
| 1994-03-09 | $10.33 | $12.03 | 72,600 | — | — |
| 1994-03-08 | $10.21 | $11.88 | 20,100 | — | — |
| 1994-03-07 | $10.29 | $11.98 | 18,000 | — | — |
| 1994-03-04 | $10.17 | $11.84 | 3,900 | — | — |
| 1994-03-03 | $10.29 | $11.98 | 20,100 | — | — |
| 1994-03-02 | $10.29 | $11.98 | 30,900 | — | — |
| 1994-03-01 | $10.42 | $12.13 | 43,800 | — | — |
| 1994-02-28 | $10.67 | $12.42 | 7,500 | — | — |
| 1994-02-25 | $10.71 | $12.47 | 26,100 | — | — |
| 1994-02-24 | $10.67 | $12.42 | 6,300 | — | — |
| 1994-02-23 | $10.67 | $12.42 | 23,700 | — | — |
| 1994-02-22 | $10.50 | $12.22 | 18,600 | — | — |
| 1994-02-18 | $10.54 | $12.27 | 12,600 | — | — |
| 1994-02-17 | $10.58 | $12.32 | 20,400 | — | — |
| 1994-02-16 | $10.46 | $12.18 | 20,700 | — | — |
| 1994-02-15 | $10.25 | $11.93 | 25,500 | — | — |
| 1994-02-14 | $10.17 | $11.84 | 38,400 | — | — |
| 1994-02-11 | $10.17 | $11.84 | 884,700 | — | — |
| 1994-02-10 | $10.17 | $11.84 | 102,000 | — | — |
| 1994-02-09 | $10.33 | $12.03 | 159,900 | — | — |
| 1994-02-08 | $10.08 | $11.74 | 87,900 | — | — |
| 1994-02-07 | $9.83 | $11.45 | 17,700 | — | — |
| 1994-02-04 | $9.79 | $11.40 | 25,800 | — | — |
| 1994-02-03 | $9.83 | $11.45 | 663,300 | — | — |
| 1994-02-02 | $9.83 | $11.45 | 5,100 | — | — |
| 1994-02-01 | $9.83 | $11.45 | 30,000 | — | — |
| 1994-01-31 | $9.88 | $11.50 | 5,100 | — | — |
| 1994-01-28 | $9.88 | $11.50 | 4,800 | — | — |
| 1994-01-27 | $9.83 | $11.45 | 17,400 | — | — |
| 1994-01-26 | $9.83 | $11.45 | 9,900 | — | — |
| 1994-01-25 | $9.83 | $11.45 | 9,900 | — | — |
| 1994-01-24 | $9.83 | $11.45 | 54,300 | — | — |
| 1994-01-21 | $9.88 | $11.50 | 35,100 | — | — |
| 1994-01-20 | $9.88 | $11.50 | 9,600 | — | — |
| 1994-01-19 | $9.88 | $11.50 | 18,900 | — | — |
| 1994-01-18 | $9.88 | $11.50 | 18,900 | — | — |
| 1994-01-17 | $9.88 | $11.50 | 3,300 | — | — |
| 1994-01-14 | $9.88 | $11.50 | 20,700 | — | — |
| 1994-01-13 | $9.88 | $11.50 | 1,500 | — | — |
| 1994-01-12 | $9.88 | $11.50 | 12,000 | — | — |
| 1994-01-11 | $9.83 | $11.45 | 51,900 | — | — |
| 1994-01-10 | $9.88 | $11.50 | 13,500 | — | — |
| 1994-01-07 | $9.92 | $11.55 | 116,100 | — | — |
| 1994-01-06 | $10.04 | $11.69 | 7,200 | — | — |
| 1994-01-05 | $10.08 | $11.74 | 22,200 | — | — |
| 1994-01-04 | $10.17 | $11.84 | 45,000 | — | — |
| 1994-01-03 | $10.17 | $11.84 | 58,200 | — | — |