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 | $8.47 | $8.47 | 416,000 | — | — |
| 1994-12-29 | $8.47 | $8.47 | 420,400 | — | — |
| 1994-12-28 | $8.44 | $8.44 | 673,200 | — | — |
| 1994-12-27 | $8.41 | $8.41 | 621,200 | — | — |
| 1994-12-23 | $8.38 | $8.38 | 859,600 | — | — |
| 1994-12-22 | $8.00 | $8.00 | 767,600 | — | — |
| 1994-12-21 | $7.88 | $7.88 | 303,600 | — | — |
| 1994-12-20 | $7.88 | $7.88 | 216,400 | — | — |
| 1994-12-19 | $7.84 | $7.84 | 591,200 | — | — |
| 1994-12-16 | $7.75 | $7.75 | 437,200 | — | — |
| 1994-12-15 | $7.94 | $7.94 | 1,700,000 | — | — |
| 1994-12-14 | $7.69 | $7.69 | 1,035,600 | — | — |
| 1994-12-13 | $7.25 | $7.25 | 348,000 | — | — |
| 1994-12-12 | $7.25 | $7.25 | 490,800 | — | — |
| 1994-12-09 | $7.34 | $7.34 | 1,308,800 | — | — |
| 1994-12-08 | $7.25 | $7.25 | 781,600 | — | — |
| 1994-12-07 | $7.56 | $7.56 | 346,800 | — | — |
| 1994-12-06 | $7.69 | $7.69 | 360,400 | — | — |
| 1994-12-05 | $7.66 | $7.66 | 228,800 | — | — |
| 1994-12-02 | $7.59 | $7.59 | 501,600 | — | — |
| 1994-12-01 | $7.63 | $7.63 | 787,200 | — | — |
| 1994-11-30 | $7.81 | $7.81 | 150,000 | — | — |
| 1994-11-29 | $7.84 | $7.84 | 261,200 | — | — |
| 1994-11-28 | $7.81 | $7.81 | 311,600 | — | — |
| 1994-11-25 | $7.75 | $7.75 | 65,600 | — | — |
| 1994-11-23 | $7.66 | $7.66 | 1,621,600 | — | — |
| 1994-11-22 | $7.78 | $7.78 | 537,600 | — | — |
| 1994-11-21 | $7.91 | $7.91 | 1,786,800 | — | — |
| 1994-11-18 | $7.97 | $7.97 | 664,800 | — | — |
| 1994-11-17 | $7.97 | $7.97 | 626,800 | — | — |
| 1994-11-16 | $8.03 | $8.03 | 611,600 | — | — |
| 1994-11-15 | $8.28 | $8.28 | 643,600 | — | — |
| 1994-11-14 | $8.22 | $8.22 | 298,000 | — | — |
| 1994-11-11 | $8.00 | $8.00 | 377,200 | — | — |
| 1994-11-10 | $8.03 | $8.03 | 402,000 | — | — |
| 1994-11-09 | $8.19 | $8.19 | 844,400 | — | — |
| 1994-11-08 | $8.22 | $8.22 | 412,400 | — | — |
| 1994-11-07 | $8.06 | $8.06 | 247,600 | — | — |
| 1994-11-04 | $8.19 | $8.19 | 922,000 | — | — |
| 1994-11-03 | $8.34 | $8.34 | 1,516,400 | — | — |
| 1994-11-02 | $8.22 | $8.22 | 1,820,800 | — | — |
| 1994-11-01 | $8.19 | $8.19 | 1,363,200 | — | — |
| 1994-10-31 | $8.22 | $8.22 | 1,574,400 | — | — |
| 1994-10-28 | $8.34 | $8.34 | 1,680,000 | — | — |
| 1994-10-27 | $7.78 | $7.78 | 970,800 | — | — |
| 1994-10-26 | $7.56 | $7.56 | 577,600 | — | — |
| 1994-10-25 | $7.53 | $7.53 | 642,000 | — | — |
| 1994-10-24 | $7.59 | $7.59 | 814,800 | — | — |
| 1994-10-21 | $7.56 | $7.56 | 628,400 | — | — |
| 1994-10-20 | $7.56 | $7.56 | 892,800 | — | — |
| 1994-10-19 | $7.63 | $7.63 | 1,712,800 | — | — |
| 1994-10-18 | $7.38 | $7.38 | 2,482,800 | — | — |
| 1994-10-17 | $7.16 | $7.16 | 2,016,000 | — | — |
| 1994-10-14 | $6.63 | $6.63 | 1,522,800 | — | — |
| 1994-10-13 | $6.75 | $6.75 | 364,400 | — | — |
| 1994-10-12 | $6.94 | $6.94 | 340,000 | — | — |
| 1994-10-11 | $7.00 | $7.00 | 660,400 | — | — |
| 1994-10-10 | $6.88 | $6.88 | 646,000 | — | — |
| 1994-10-07 | $6.78 | $6.78 | 716,000 | — | — |
| 1994-10-06 | $6.69 | $6.69 | 1,386,800 | — | — |
| 1994-10-05 | $6.75 | $6.75 | 1,040,800 | — | — |
| 1994-10-04 | $6.97 | $6.97 | 706,400 | — | — |
| 1994-10-03 | $7.34 | $7.34 | 419,600 | — | — |
| 1994-09-30 | $7.34 | $7.34 | 245,600 | — | — |
| 1994-09-29 | $7.38 | $7.38 | 209,200 | — | — |
| 1994-09-28 | $7.38 | $7.38 | 322,000 | — | — |
| 1994-09-27 | $7.31 | $7.31 | 228,400 | — | — |
| 1994-09-26 | $7.44 | $7.44 | 132,000 | — | — |
| 1994-09-23 | $7.50 | $7.50 | 200,800 | — | — |
| 1994-09-22 | $7.53 | $7.53 | 342,000 | — | — |
| 1994-09-21 | $7.44 | $7.44 | 542,800 | — | — |
| 1994-09-20 | $7.63 | $7.63 | 614,400 | — | — |
| 1994-09-19 | $7.88 | $7.88 | 745,200 | — | — |
| 1994-09-16 | $7.81 | $7.81 | 1,071,600 | — | — |
| 1994-09-15 | $7.72 | $7.72 | 1,496,400 | — | — |
| 1994-09-14 | $7.44 | $7.44 | 227,200 | — | — |
| 1994-09-13 | $7.25 | $7.25 | 222,000 | — | — |
| 1994-09-12 | $7.25 | $7.25 | 331,600 | — | — |
| 1994-09-09 | $7.31 | $7.31 | 577,600 | — | — |
| 1994-09-08 | $7.50 | $7.50 | 1,712,400 | — | — |
| 1994-09-07 | $7.44 | $7.44 | 1,125,600 | — | — |
| 1994-09-06 | $7.31 | $7.31 | 543,200 | — | — |
| 1994-09-02 | $7.28 | $7.28 | 485,600 | — | — |
| 1994-09-01 | $7.25 | $7.25 | 471,600 | — | — |
| 1994-08-31 | $7.44 | $7.44 | 144,400 | — | — |
| 1994-08-30 | $7.50 | $7.50 | 304,000 | — | — |
| 1994-08-29 | $7.44 | $7.44 | 462,400 | — | — |
| 1994-08-26 | $7.50 | $7.50 | 456,400 | — | — |
| 1994-08-25 | $7.47 | $7.47 | 1,346,400 | — | — |
| 1994-08-24 | $7.41 | $7.41 | 651,200 | — | — |
| 1994-08-23 | $7.38 | $7.38 | 588,000 | — | — |
| 1994-08-22 | $7.31 | $7.31 | 628,000 | — | — |
| 1994-08-19 | $7.28 | $7.28 | 238,800 | — | — |
| 1994-08-18 | $7.19 | $7.19 | 353,200 | — | — |
| 1994-08-17 | $7.28 | $7.28 | 432,000 | — | — |
| 1994-08-16 | $7.28 | $7.28 | 1,244,000 | — | — |
| 1994-08-15 | $7.22 | $7.22 | 756,800 | — | — |
| 1994-08-12 | $7.22 | $7.22 | 580,800 | — | — |
| 1994-08-11 | $7.22 | $7.22 | 1,277,600 | — | — |
| 1994-08-10 | $7.13 | $7.13 | 1,520,400 | — | — |
| 1994-08-09 | $7.03 | $7.03 | 701,200 | — | — |
| 1994-08-08 | $6.81 | $6.81 | 246,800 | — | — |
| 1994-08-05 | $6.81 | $6.81 | 905,200 | — | — |
| 1994-08-04 | $6.81 | $6.81 | 1,451,200 | — | — |
| 1994-08-03 | $6.44 | $6.44 | 390,400 | — | — |
| 1994-08-02 | $6.34 | $6.34 | 229,600 | — | — |
| 1994-08-01 | $6.41 | $6.41 | 312,400 | — | — |
| 1994-07-29 | $6.31 | $6.31 | 1,154,400 | — | — |
| 1994-07-28 | $6.16 | $6.16 | 881,600 | — | — |
| 1994-07-27 | $6.25 | $6.25 | 686,800 | — | — |
| 1994-07-26 | $6.22 | $6.22 | 110,800 | — | — |
| 1994-07-25 | $6.22 | $6.22 | 243,200 | — | — |
| 1994-07-22 | $6.34 | $6.34 | 383,200 | — | — |
| 1994-07-21 | $6.13 | $6.13 | 1,922,800 | — | — |
| 1994-07-20 | $6.00 | $6.00 | 902,000 | — | — |
| 1994-07-19 | $6.22 | $6.22 | 1,186,400 | — | — |
| 1994-07-18 | $6.34 | $6.34 | 863,200 | — | — |
| 1994-07-15 | $6.59 | $6.59 | 470,400 | — | — |
| 1994-07-14 | $7.06 | $7.06 | 1,303,200 | — | — |
| 1994-07-13 | $7.13 | $7.13 | 1,446,400 | — | — |
| 1994-07-12 | $6.69 | $6.69 | 408,800 | — | — |
| 1994-07-11 | $6.91 | $6.91 | 457,600 | — | — |
| 1994-07-08 | $6.88 | $6.88 | 1,095,200 | — | — |
| 1994-07-07 | $6.63 | $6.63 | 920,800 | — | — |
| 1994-07-06 | $6.34 | $6.34 | 714,800 | — | — |
| 1994-07-05 | $6.53 | $6.53 | 617,200 | — | — |
| 1994-07-01 | $6.50 | $6.50 | 399,600 | — | — |
| 1994-06-30 | $6.63 | $6.63 | 960,000 | — | — |
| 1994-06-29 | $6.47 | $6.47 | 631,600 | — | — |
| 1994-06-28 | $6.13 | $6.13 | 401,600 | — | — |
| 1994-06-27 | $5.88 | $5.88 | 835,600 | — | — |
| 1994-06-24 | $5.81 | $5.81 | 490,400 | — | — |
| 1994-06-23 | $6.06 | $6.06 | 420,800 | — | — |
| 1994-06-22 | $6.13 | $6.13 | 1,193,600 | — | — |
| 1994-06-21 | $5.75 | $5.75 | 418,000 | — | — |
| 1994-06-20 | $6.03 | $6.03 | 202,000 | — | — |
| 1994-06-17 | $6.19 | $6.19 | 181,200 | — | — |
| 1994-06-16 | $6.34 | $6.34 | 263,200 | — | — |
| 1994-06-15 | $6.50 | $6.50 | 563,200 | — | — |
| 1994-06-14 | $6.50 | $6.50 | 745,600 | — | — |
| 1994-06-13 | $6.34 | $6.34 | 706,800 | — | — |
| 1994-06-10 | $6.00 | $6.00 | 544,800 | — | — |
| 1994-06-09 | $5.78 | $5.78 | 212,400 | — | — |
| 1994-06-08 | $5.88 | $5.88 | 538,400 | — | — |
| 1994-06-07 | $6.16 | $6.16 | 508,800 | — | — |
| 1994-06-06 | $6.38 | $6.38 | 410,400 | — | — |
| 1994-06-03 | $6.28 | $6.28 | 836,000 | — | — |
| 1994-06-02 | $6.19 | $6.19 | 1,137,600 | — | — |
| 1994-06-01 | $6.03 | $6.03 | 1,276,800 | — | — |
| 1994-05-31 | $5.53 | $5.53 | 818,400 | — | — |
| 1994-05-27 | $5.31 | $5.31 | 245,600 | — | — |
| 1994-05-26 | $5.31 | $5.31 | 736,800 | — | — |
| 1994-05-25 | $5.50 | $5.50 | 730,000 | — | — |
| 1994-05-24 | $5.47 | $5.47 | 315,600 | — | — |
| 1994-05-23 | $5.38 | $5.38 | 583,200 | — | — |
| 1994-05-20 | $5.28 | $5.28 | 445,600 | — | — |
| 1994-05-19 | $5.44 | $5.44 | 1,632,800 | — | — |
| 1994-05-18 | $5.38 | $5.38 | 1,236,800 | — | — |
| 1994-05-17 | $5.16 | $5.16 | 808,800 | — | — |
| 1994-05-16 | $5.31 | $5.31 | 514,400 | — | — |
| 1994-05-13 | $5.72 | $5.72 | 416,400 | — | — |
| 1994-05-12 | $5.75 | $5.75 | 365,600 | — | — |
| 1994-05-11 | $5.63 | $5.62 | 807,600 | — | — |
| 1994-05-10 | $5.78 | $5.78 | 736,800 | — | — |
| 1994-05-09 | $5.81 | $5.81 | 146,800 | — | — |
| 1994-05-06 | $6.00 | $6.00 | 322,000 | — | — |
| 1994-05-05 | $6.00 | $6.00 | 692,800 | — | — |
| 1994-05-04 | $5.91 | $5.91 | 242,400 | — | — |
| 1994-05-03 | $6.00 | $6.00 | 611,600 | — | — |
| 1994-05-02 | $6.16 | $6.16 | 466,000 | — | — |
| 1994-04-29 | $5.91 | $5.91 | 274,800 | — | — |
| 1994-04-28 | $5.69 | $5.69 | 503,200 | — | — |
| 1994-04-26 | $5.88 | $5.88 | 804,000 | — | — |
| 1994-04-25 | $5.84 | $5.84 | 626,000 | — | — |
| 1994-04-22 | $5.69 | $5.69 | 999,200 | — | — |
| 1994-04-21 | $5.41 | $5.41 | 2,125,600 | — | — |
| 1994-04-20 | $5.41 | $5.41 | 572,400 | — | — |
| 1994-04-19 | $5.47 | $5.47 | 817,600 | — | — |
| 1994-04-18 | $5.56 | $5.56 | 699,600 | — | — |
| 1994-04-15 | $5.56 | $5.56 | 1,820,400 | — | — |
| 1994-04-14 | $5.53 | $5.53 | 2,096,400 | — | — |
| 1994-04-13 | $5.75 | $5.75 | 393,200 | — | — |
| 1994-04-12 | $6.19 | $6.19 | 106,800 | — | — |
| 1994-04-11 | $6.44 | $6.44 | 214,000 | — | — |
| 1994-04-08 | $6.59 | $6.59 | 206,800 | — | — |
| 1994-04-07 | $6.69 | $6.69 | 426,800 | — | — |
| 1994-04-06 | $6.50 | $6.50 | 350,000 | — | — |
| 1994-04-05 | $6.50 | $6.50 | 1,062,000 | — | — |
| 1994-04-04 | $6.28 | $6.28 | 487,200 | — | — |
| 1994-03-31 | $6.31 | $6.31 | 1,166,400 | — | — |
| 1994-03-30 | $6.03 | $6.03 | 830,800 | — | — |
| 1994-03-29 | $6.22 | $6.22 | 408,400 | — | — |
| 1994-03-28 | $6.25 | $6.25 | 628,400 | — | — |
| 1994-03-25 | $6.53 | $6.53 | 547,200 | — | — |
| 1994-03-24 | $6.75 | $6.75 | 719,600 | — | — |
| 1994-03-23 | $6.94 | $6.94 | 2,643,200 | — | — |
| 1994-03-22 | $6.69 | $6.69 | 832,800 | — | — |
| 1994-03-21 | $7.28 | $7.28 | 685,200 | — | — |
| 1994-03-18 | $7.38 | $7.38 | 354,800 | — | — |
| 1994-03-17 | $7.44 | $7.44 | 195,600 | — | — |
| 1994-03-16 | $7.41 | $7.41 | 318,800 | — | — |
| 1994-03-15 | $7.34 | $7.34 | 253,200 | — | — |
| 1994-03-14 | $7.28 | $7.28 | 256,400 | — | — |
| 1994-03-11 | $7.28 | $7.28 | 121,600 | — | — |
| 1994-03-10 | $7.31 | $7.31 | 615,200 | — | — |
| 1994-03-09 | $7.34 | $7.34 | 586,000 | — | — |
| 1994-03-08 | $7.13 | $7.13 | 283,200 | — | — |
| 1994-03-07 | $7.06 | $7.06 | 388,000 | — | — |
| 1994-03-04 | $7.13 | $7.13 | 298,000 | — | — |
| 1994-03-03 | $7.22 | $7.22 | 704,400 | — | — |
| 1994-03-02 | $7.19 | $7.19 | 593,600 | — | — |
| 1994-03-01 | $7.19 | $7.19 | 372,000 | — | — |
| 1994-02-28 | $7.22 | $7.22 | 304,000 | — | — |
| 1994-02-25 | $7.06 | $7.06 | 314,400 | — | — |
| 1994-02-24 | $7.06 | $7.06 | 935,600 | — | — |
| 1994-02-23 | $7.16 | $7.16 | 614,000 | — | — |
| 1994-02-22 | $7.44 | $7.44 | 553,600 | — | — |
| 1994-02-18 | $7.47 | $7.47 | 209,200 | — | — |
| 1994-02-17 | $7.41 | $7.41 | 994,000 | — | — |
| 1994-02-16 | $7.69 | $7.69 | 1,744,400 | — | — |
| 1994-02-15 | $7.44 | $7.44 | 491,600 | — | — |
| 1994-02-14 | $7.38 | $7.38 | 1,344,400 | — | — |
| 1994-02-11 | $7.19 | $7.19 | 450,800 | — | — |
| 1994-02-10 | $7.31 | $7.31 | 1,172,800 | — | — |
| 1994-02-09 | $7.34 | $7.34 | 1,846,400 | — | — |
| 1994-02-08 | $7.16 | $7.16 | 2,029,600 | — | — |
| 1994-02-07 | $6.97 | $6.97 | 542,800 | — | — |
| 1994-02-04 | $6.84 | $6.84 | 1,054,000 | — | — |
| 1994-02-03 | $7.09 | $7.09 | 1,057,600 | — | — |
| 1994-02-02 | $7.09 | $7.09 | 1,003,200 | — | — |
| 1994-02-01 | $7.06 | $7.06 | 1,178,800 | — | — |
| 1994-01-31 | $7.22 | $7.22 | 2,652,000 | — | — |
| 1994-01-28 | $6.81 | $6.81 | 1,082,000 | — | — |
| 1994-01-27 | $6.66 | $6.66 | 628,000 | — | — |
| 1994-01-26 | $6.47 | $6.47 | 1,250,800 | — | — |
| 1994-01-25 | $6.22 | $6.22 | 1,726,800 | — | — |
| 1994-01-24 | $6.28 | $6.28 | 324,400 | — | — |
| 1994-01-21 | $6.31 | $6.31 | 459,200 | — | — |
| 1994-01-20 | $6.31 | $6.31 | 646,000 | — | — |
| 1994-01-19 | $6.31 | $6.31 | 501,200 | — | — |
| 1994-01-18 | $6.44 | $6.44 | 1,536,800 | — | — |
| 1994-01-17 | $6.50 | $6.50 | 624,000 | — | — |
| 1994-01-14 | $6.34 | $6.34 | 413,200 | — | — |
| 1994-01-13 | $6.22 | $6.22 | 536,000 | — | — |
| 1994-01-12 | $6.34 | $6.34 | 1,588,800 | — | — |
| 1994-01-11 | $6.25 | $6.25 | 1,402,800 | — | — |
| 1994-01-10 | $6.06 | $6.06 | 4,071,200 | — | — |
| 1994-01-07 | $6.47 | $6.47 | 1,121,200 | — | — |
| 1994-01-06 | $6.59 | $6.59 | 460,800 | — | — |
| 1994-01-05 | $6.59 | $6.59 | 1,042,800 | — | — |
| 1994-01-04 | $6.59 | $6.59 | 566,000 | — | — |
| 1994-01-03 | $6.63 | $6.63 | 618,800 | — | — |