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
- 1975-06-12 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 | $8.38 | $9.94 | 168,200 | — | — |
| 1994-12-29 | $8.31 | $9.87 | 113,000 | — | — |
| 1994-12-28 | $8.00 | $9.50 | 115,600 | — | — |
| 1994-12-27 | $8.00 | $9.50 | 56,800 | — | — |
| 1994-12-23 | $7.94 | $9.42 | 149,600 | — | — |
| 1994-12-22 | $7.75 | $9.20 | 497,200 | — | — |
| 1994-12-21 | $7.63 | $9.05 | 305,200 | — | — |
| 1994-12-20 | $7.63 | $9.05 | 637,000 | — | — |
| 1994-12-19 | $7.94 | $9.42 | 137,600 | — | — |
| 1994-12-16 | $7.81 | $9.27 | 309,000 | — | — |
| 1994-12-15 | $7.94 | $9.42 | 76,400 | — | — |
| 1994-12-14 | $7.91 | $9.38 | 76,800 | — | — |
| 1994-12-13 | $7.94 | $9.42 | 96,000 | — | — |
| 1994-12-12 | $7.94 | $9.42 | 108,400 | — | — |
| 1994-12-09 | $7.94 | $9.42 | 286,600 | — | — |
| 1994-12-08 | $7.97 | $9.46 | 77,800 | — | — |
| 1994-12-07 | $7.88 | $9.35 | 46,600 | — | — |
| 1994-12-06 | $7.97 | $9.46 | 60,000 | — | — |
| 1994-12-05 | $8.00 | $9.50 | 99,600 | — | — |
| 1994-12-02 | $8.00 | $9.50 | 88,000 | — | — |
| 1994-12-01 | $7.88 | $9.35 | 231,600 | — | — |
| 1994-11-30 | $7.88 | $9.35 | 130,200 | — | — |
| 1994-11-29 | $8.19 | $9.72 | 129,200 | — | — |
| 1994-11-28 | $8.31 | $9.87 | 64,400 | — | — |
| 1994-11-25 | $8.19 | $9.72 | 26,800 | — | — |
| 1994-11-23 | $8.25 | $9.79 | 133,400 | — | — |
| 1994-11-22 | $8.19 | $9.64 | 197,000 | — | — |
| 1994-11-21 | $8.31 | $9.79 | 88,600 | — | — |
| 1994-11-18 | $8.50 | $10.01 | 74,800 | — | — |
| 1994-11-17 | $8.38 | $9.86 | 176,400 | — | — |
| 1994-11-16 | $8.44 | $9.94 | 506,800 | — | — |
| 1994-11-15 | $8.19 | $9.64 | 172,600 | — | — |
| 1994-11-14 | $8.31 | $9.79 | 121,600 | — | — |
| 1994-11-11 | $8.50 | $10.01 | 53,600 | — | — |
| 1994-11-10 | $8.56 | $10.09 | 217,400 | — | — |
| 1994-11-09 | $8.44 | $9.94 | 332,200 | — | — |
| 1994-11-08 | $8.56 | $10.09 | 119,800 | — | — |
| 1994-11-07 | $8.44 | $9.94 | 214,600 | — | — |
| 1994-11-04 | $8.31 | $9.79 | 144,600 | — | — |
| 1994-11-03 | $8.50 | $10.01 | 290,800 | — | — |
| 1994-11-02 | $8.69 | $10.23 | 166,800 | — | — |
| 1994-11-01 | $8.56 | $10.09 | 149,400 | — | — |
| 1994-10-31 | $8.63 | $10.16 | 292,800 | — | — |
| 1994-10-28 | $8.56 | $10.09 | 215,600 | — | — |
| 1994-10-27 | $8.56 | $10.09 | 35,200 | — | — |
| 1994-10-26 | $8.63 | $10.16 | 164,200 | — | — |
| 1994-10-25 | $8.56 | $10.09 | 347,200 | — | — |
| 1994-10-24 | $8.69 | $10.23 | 88,800 | — | — |
| 1994-10-21 | $9.00 | $10.60 | 79,800 | — | — |
| 1994-10-20 | $9.06 | $10.67 | 240,800 | — | — |
| 1994-10-19 | $9.06 | $10.67 | 251,600 | — | — |
| 1994-10-18 | $8.88 | $10.45 | 49,000 | — | — |
| 1994-10-17 | $8.81 | $10.38 | 213,200 | — | — |
| 1994-10-14 | $8.75 | $10.31 | 206,000 | — | — |
| 1994-10-13 | $8.94 | $10.53 | 57,000 | — | — |
| 1994-10-12 | $8.81 | $10.38 | 221,400 | — | — |
| 1994-10-11 | $8.88 | $10.45 | 83,000 | — | — |
| 1994-10-10 | $8.94 | $10.53 | 162,200 | — | — |
| 1994-10-07 | $9.19 | $10.82 | 93,200 | — | — |
| 1994-10-06 | $9.22 | $10.86 | 132,600 | — | — |
| 1994-10-05 | $9.38 | $11.04 | 194,600 | — | — |
| 1994-10-04 | $9.38 | $11.04 | 84,800 | — | — |
| 1994-10-03 | $9.25 | $10.89 | 50,400 | — | — |
| 1994-09-30 | $9.25 | $10.89 | 118,000 | — | — |
| 1994-09-29 | $9.25 | $10.89 | 95,600 | — | — |
| 1994-09-28 | $9.44 | $11.12 | 57,400 | — | — |
| 1994-09-27 | $9.44 | $11.12 | 88,400 | — | — |
| 1994-09-26 | $9.63 | $11.34 | 78,000 | — | — |
| 1994-09-23 | $9.38 | $11.04 | 285,000 | — | — |
| 1994-09-22 | $9.44 | $11.12 | 52,000 | — | — |
| 1994-09-21 | $9.56 | $11.26 | 45,400 | — | — |
| 1994-09-20 | $9.75 | $11.48 | 75,800 | — | — |
| 1994-09-19 | $10.06 | $11.85 | 66,200 | — | — |
| 1994-09-16 | $9.94 | $11.70 | 152,000 | — | — |
| 1994-09-15 | $10.06 | $11.85 | 104,400 | — | — |
| 1994-09-14 | $10.00 | $11.78 | 162,200 | — | — |
| 1994-09-13 | $10.19 | $12.00 | 189,000 | — | — |
| 1994-09-12 | $9.94 | $11.70 | 55,800 | — | — |
| 1994-09-09 | $9.94 | $11.70 | 58,800 | — | — |
| 1994-09-08 | $9.88 | $11.63 | 64,200 | — | — |
| 1994-09-07 | $9.88 | $11.63 | 91,200 | — | — |
| 1994-09-06 | $9.94 | $11.70 | 27,600 | — | — |
| 1994-09-02 | $9.94 | $11.70 | 300,400 | — | — |
| 1994-09-01 | $10.00 | $11.78 | 51,400 | — | — |
| 1994-08-31 | $10.19 | $12.00 | 121,400 | — | — |
| 1994-08-30 | $10.19 | $12.00 | 74,800 | — | — |
| 1994-08-29 | $10.19 | $12.00 | 98,600 | — | — |
| 1994-08-26 | $10.03 | $11.82 | 94,200 | — | — |
| 1994-08-25 | $10.06 | $11.85 | 103,800 | — | — |
| 1994-08-24 | $9.98 | $11.68 | 100,200 | — | — |
| 1994-08-23 | $9.81 | $11.49 | 118,200 | — | — |
| 1994-08-22 | $9.63 | $11.27 | 45,600 | — | — |
| 1994-08-19 | $9.69 | $11.34 | 43,400 | — | — |
| 1994-08-18 | $9.69 | $11.34 | 71,800 | — | — |
| 1994-08-17 | $9.94 | $11.63 | 75,600 | — | — |
| 1994-08-16 | $9.94 | $11.63 | 139,800 | — | — |
| 1994-08-15 | $9.94 | $11.63 | 110,200 | — | — |
| 1994-08-12 | $10.13 | $11.85 | 144,600 | — | — |
| 1994-08-11 | $9.88 | $11.56 | 285,800 | — | — |
| 1994-08-10 | $10.16 | $11.89 | 143,200 | — | — |
| 1994-08-09 | $10.06 | $11.78 | 156,000 | — | — |
| 1994-08-08 | $10.19 | $11.92 | 414,000 | — | — |
| 1994-08-05 | $9.88 | $11.56 | 146,600 | — | — |
| 1994-08-04 | $9.59 | $11.23 | 99,200 | — | — |
| 1994-08-03 | $9.63 | $11.27 | 194,600 | — | — |
| 1994-08-02 | $10.06 | $11.78 | 76,000 | — | — |
| 1994-08-01 | $10.19 | $11.92 | 82,200 | — | — |
| 1994-07-29 | $10.00 | $11.70 | 96,600 | — | — |
| 1994-07-28 | $9.94 | $11.63 | 133,200 | — | — |
| 1994-07-27 | $10.00 | $11.70 | 75,200 | — | — |
| 1994-07-26 | $10.00 | $11.70 | 74,600 | — | — |
| 1994-07-25 | $10.25 | $12.00 | 128,000 | — | — |
| 1994-07-22 | $10.13 | $11.85 | 343,400 | — | — |
| 1994-07-21 | $10.00 | $11.70 | 460,000 | — | — |
| 1994-07-20 | $9.63 | $11.27 | 90,600 | — | — |
| 1994-07-19 | $10.00 | $11.70 | 272,000 | — | — |
| 1994-07-18 | $9.81 | $11.49 | 120,200 | — | — |
| 1994-07-15 | $9.63 | $11.27 | 72,200 | — | — |
| 1994-07-14 | $9.56 | $11.19 | 158,200 | — | — |
| 1994-07-13 | $9.13 | $10.68 | 120,800 | — | — |
| 1994-07-12 | $9.00 | $10.53 | 182,000 | — | — |
| 1994-07-11 | $8.94 | $10.46 | 138,600 | — | — |
| 1994-07-08 | $8.44 | $9.88 | 57,400 | — | — |
| 1994-07-07 | $8.69 | $10.17 | 69,400 | — | — |
| 1994-07-06 | $8.81 | $10.31 | 83,000 | — | — |
| 1994-07-05 | $8.69 | $10.17 | 135,400 | — | — |
| 1994-07-01 | $8.59 | $10.05 | 93,600 | — | — |
| 1994-06-30 | $8.75 | $10.24 | 142,600 | — | — |
| 1994-06-29 | $8.81 | $10.31 | 143,000 | — | — |
| 1994-06-28 | $9.34 | $10.94 | 55,800 | — | — |
| 1994-06-27 | $9.44 | $11.05 | 60,400 | — | — |
| 1994-06-24 | $9.56 | $11.19 | 344,600 | — | — |
| 1994-06-23 | $9.44 | $11.05 | 42,200 | — | — |
| 1994-06-22 | $9.56 | $11.19 | 73,000 | — | — |
| 1994-06-21 | $9.56 | $11.19 | 116,400 | — | — |
| 1994-06-20 | $9.81 | $11.49 | 93,400 | — | — |
| 1994-06-17 | $10.00 | $11.70 | 133,400 | — | — |
| 1994-06-16 | $9.94 | $11.63 | 119,800 | — | — |
| 1994-06-15 | $9.63 | $11.27 | 86,000 | — | — |
| 1994-06-14 | $9.63 | $11.27 | 360,400 | — | — |
| 1994-06-13 | $9.63 | $11.27 | 64,600 | — | — |
| 1994-06-10 | $9.88 | $11.56 | 103,000 | — | — |
| 1994-06-09 | $9.63 | $11.27 | 50,800 | — | — |
| 1994-06-08 | $9.44 | $11.05 | 20,200 | — | — |
| 1994-06-07 | $9.44 | $11.05 | 46,600 | — | — |
| 1994-06-06 | $9.44 | $11.05 | 192,200 | — | — |
| 1994-06-03 | $9.75 | $11.41 | 644,000 | — | — |
| 1994-06-02 | $9.88 | $11.56 | 172,400 | — | — |
| 1994-06-01 | $9.63 | $11.27 | 136,600 | — | — |
| 1994-05-31 | $9.88 | $11.56 | 72,600 | — | — |
| 1994-05-27 | $10.00 | $11.70 | 155,200 | — | — |
| 1994-05-26 | $9.75 | $11.41 | 204,800 | — | — |
| 1994-05-25 | $9.31 | $10.90 | 97,400 | — | — |
| 1994-05-24 | $9.31 | $10.90 | 340,400 | — | — |
| 1994-05-23 | $9.44 | $10.97 | 217,600 | — | — |
| 1994-05-20 | $9.63 | $11.19 | 320,800 | — | — |
| 1994-05-19 | $9.75 | $11.34 | 227,400 | — | — |
| 1994-05-18 | $9.50 | $11.05 | 87,000 | — | — |
| 1994-05-17 | $9.44 | $10.97 | 18,400 | — | — |
| 1994-05-16 | $9.56 | $11.12 | 201,000 | — | — |
| 1994-05-13 | $9.31 | $10.83 | 68,800 | — | — |
| 1994-05-12 | $9.31 | $10.83 | 149,200 | — | — |
| 1994-05-11 | $9.50 | $11.05 | 91,600 | — | — |
| 1994-05-10 | $9.69 | $11.26 | 300,400 | — | — |
| 1994-05-09 | $9.63 | $11.19 | 813,600 | — | — |
| 1994-05-06 | $9.38 | $10.90 | 45,800 | — | — |
| 1994-05-05 | $9.50 | $11.05 | 36,600 | — | — |
| 1994-05-04 | $9.56 | $11.12 | 55,200 | — | — |
| 1994-05-03 | $9.56 | $11.12 | 156,400 | — | — |
| 1994-05-02 | $9.34 | $10.86 | 190,400 | — | — |
| 1994-04-29 | $9.31 | $10.83 | 189,000 | — | — |
| 1994-04-28 | $9.44 | $10.97 | 301,400 | — | — |
| 1994-04-26 | $9.38 | $10.90 | 86,600 | — | — |
| 1994-04-25 | $9.56 | $11.12 | 418,800 | — | — |
| 1994-04-22 | $9.25 | $10.75 | 74,800 | — | — |
| 1994-04-21 | $9.25 | $10.75 | 164,400 | — | — |
| 1994-04-20 | $9.00 | $10.46 | 79,000 | — | — |
| 1994-04-19 | $9.00 | $10.46 | 226,400 | — | — |
| 1994-04-18 | $9.00 | $10.46 | 194,000 | — | — |
| 1994-04-15 | $8.96 | $10.42 | 306,200 | — | — |
| 1994-04-14 | $8.94 | $10.39 | 782,600 | — | — |
| 1994-04-13 | $9.00 | $10.46 | 247,200 | — | — |
| 1994-04-12 | $8.94 | $10.39 | 101,000 | — | — |
| 1994-04-11 | $9.13 | $10.61 | 186,600 | — | — |
| 1994-04-08 | $8.88 | $10.32 | 159,000 | — | — |
| 1994-04-07 | $9.00 | $10.46 | 105,200 | — | — |
| 1994-04-06 | $9.30 | $10.81 | 480,400 | — | — |
| 1994-04-05 | $9.38 | $10.90 | 196,400 | — | — |
| 1994-04-04 | $9.38 | $10.90 | 914,200 | — | — |
| 1994-03-31 | $9.06 | $10.54 | 196,600 | — | — |
| 1994-03-30 | $8.81 | $10.25 | 203,000 | — | — |
| 1994-03-29 | $9.25 | $10.75 | 1,325,800 | — | — |
| 1994-03-28 | $9.19 | $10.68 | 222,000 | — | — |
| 1994-03-25 | $9.25 | $10.75 | 222,000 | — | — |
| 1994-03-24 | $9.38 | $10.90 | 38,400 | — | — |
| 1994-03-23 | $9.44 | $10.97 | 252,000 | — | — |
| 1994-03-22 | $9.25 | $10.75 | 85,600 | — | — |
| 1994-03-21 | $9.19 | $10.68 | 276,000 | — | — |
| 1994-03-18 | $9.44 | $10.97 | 464,200 | — | — |
| 1994-03-17 | $9.50 | $11.05 | 633,200 | — | — |
| 1994-03-16 | $9.44 | $10.97 | 312,200 | — | — |
| 1994-03-15 | $9.50 | $11.05 | 690,400 | — | — |
| 1994-03-14 | $9.44 | $10.97 | 350,200 | — | — |
| 1994-03-11 | $9.44 | $10.97 | 208,200 | — | — |
| 1994-03-10 | $9.44 | $10.97 | 119,000 | — | — |
| 1994-03-09 | $9.50 | $11.05 | 23,600 | — | — |
| 1994-03-08 | $9.50 | $11.05 | 198,600 | — | — |
| 1994-03-07 | $9.38 | $10.90 | 265,800 | — | — |
| 1994-03-04 | $9.25 | $10.75 | 169,400 | — | — |
| 1994-03-03 | $9.25 | $10.75 | 1,049,600 | — | — |
| 1994-03-02 | $9.31 | $10.83 | 136,800 | — | — |
| 1994-03-01 | $9.50 | $11.05 | 400,800 | — | — |
| 1994-02-28 | $9.31 | $10.83 | 292,600 | — | — |
| 1994-02-25 | $9.13 | $10.61 | 303,800 | — | — |
| 1994-02-24 | $9.00 | $10.46 | 379,800 | — | — |
| 1994-02-23 | $8.63 | $10.03 | 275,400 | — | — |
| 1994-02-22 | $8.63 | $9.99 | 150,600 | — | — |
| 1994-02-18 | $8.50 | $9.85 | 531,600 | — | — |
| 1994-02-17 | $8.50 | $9.85 | 66,600 | — | — |
| 1994-02-16 | $8.25 | $9.56 | 849,000 | — | — |
| 1994-02-15 | $7.94 | $9.20 | 314,400 | — | — |
| 1994-02-14 | $7.88 | $9.12 | 111,200 | — | — |
| 1994-02-11 | $8.00 | $9.27 | 51,600 | — | — |
| 1994-02-10 | $8.00 | $9.27 | 144,000 | — | — |
| 1994-02-09 | $8.13 | $9.41 | 38,000 | — | — |
| 1994-02-08 | $8.00 | $9.27 | 136,400 | — | — |
| 1994-02-07 | $7.75 | $8.98 | 144,800 | — | — |
| 1994-02-04 | $7.75 | $8.98 | 189,200 | — | — |
| 1994-02-03 | $7.81 | $9.05 | 410,000 | — | — |
| 1994-02-02 | $7.56 | $8.76 | 163,400 | — | — |
| 1994-02-01 | $7.81 | $9.05 | 140,000 | — | — |
| 1994-01-31 | $7.94 | $9.20 | 140,800 | — | — |
| 1994-01-28 | $7.94 | $9.20 | 286,400 | — | — |
| 1994-01-27 | $7.88 | $9.12 | 320,600 | — | — |
| 1994-01-26 | $7.94 | $9.20 | 310,400 | — | — |
| 1994-01-25 | $7.81 | $9.05 | 207,200 | — | — |
| 1994-01-24 | $7.63 | $8.83 | 464,000 | — | — |
| 1994-01-21 | $7.81 | $9.05 | 866,200 | — | — |
| 1994-01-20 | $7.75 | $8.98 | 330,200 | — | — |
| 1994-01-19 | $7.63 | $8.83 | 405,200 | — | — |
| 1994-01-18 | $7.81 | $9.05 | 232,000 | — | — |
| 1994-01-17 | $7.75 | $8.98 | 116,600 | — | — |
| 1994-01-14 | $7.94 | $9.20 | 75,800 | — | — |
| 1994-01-13 | $7.88 | $9.12 | 294,400 | — | — |
| 1994-01-12 | $8.13 | $9.41 | 70,000 | — | — |
| 1994-01-11 | $8.19 | $9.48 | 35,800 | — | — |
| 1994-01-10 | $8.13 | $9.41 | 115,200 | — | — |
| 1994-01-07 | $8.06 | $9.34 | 98,000 | — | — |
| 1994-01-06 | $8.06 | $9.34 | 306,200 | — | — |
| 1994-01-05 | $8.25 | $9.56 | 90,200 | — | — |
| 1994-01-04 | $8.19 | $9.48 | 80,600 | — | — |
| 1994-01-03 | $8.06 | $9.34 | 106,400 | — | — |