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
- 1973-05-03 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 | $9.38 | $9.91 | 11,300 | — | — |
| 1994-12-29 | $9.38 | $9.91 | 8,600 | — | — |
| 1994-12-28 | $9.50 | $10.05 | 16,300 | — | — |
| 1994-12-27 | $9.50 | $10.05 | 4,200 | — | — |
| 1994-12-23 | $9.50 | $10.05 | 1,700 | — | — |
| 1994-12-22 | $9.50 | $10.05 | 13,800 | — | — |
| 1994-12-21 | $9.63 | $10.18 | 12,600 | — | — |
| 1994-12-20 | $9.75 | $10.31 | 3,100 | — | — |
| 1994-12-19 | $9.75 | $10.31 | 2,600 | — | — |
| 1994-12-16 | $9.88 | $10.44 | 9,400 | — | — |
| 1994-12-15 | $9.88 | $10.44 | 5,000 | — | — |
| 1994-12-14 | $9.63 | $10.18 | 6,000 | — | — |
| 1994-12-13 | $9.50 | $10.05 | 4,400 | — | — |
| 1994-12-12 | $9.50 | $10.05 | 1,900 | — | — |
| 1994-12-09 | $9.50 | $10.05 | 4,500 | — | — |
| 1994-12-08 | $9.50 | $10.05 | 4,000 | — | — |
| 1994-12-07 | $9.63 | $10.18 | 6,200 | — | — |
| 1994-12-06 | $9.75 | $10.31 | 6,300 | — | — |
| 1994-12-05 | $10.00 | $10.58 | 1,600 | — | — |
| 1994-12-02 | $9.88 | $10.44 | 3,400 | — | — |
| 1994-12-01 | $10.13 | $10.71 | 1,200 | — | — |
| 1994-11-30 | $10.13 | $10.71 | 3,200 | — | — |
| 1994-11-29 | $10.13 | $10.71 | 1,500 | — | — |
| 1994-11-28 | $10.00 | $10.58 | 100 | — | — |
| 1994-11-25 | $9.88 | $10.44 | 500 | — | — |
| 1994-11-23 | $9.75 | $10.31 | 3,400 | — | — |
| 1994-11-22 | $9.75 | $10.31 | 12,700 | — | — |
| 1994-11-21 | $9.88 | $10.44 | 6,400 | — | — |
| 1994-11-18 | $10.38 | $10.97 | 4,400 | — | — |
| 1994-11-17 | $10.50 | $11.10 | 1,500 | — | — |
| 1994-11-16 | $10.63 | $11.24 | 4,900 | — | — |
| 1994-11-15 | $10.63 | $11.24 | 6,200 | — | — |
| 1994-11-14 | $10.63 | $11.24 | 21,300 | — | — |
| 1994-11-11 | $10.00 | $10.58 | 900 | — | — |
| 1994-11-10 | $10.00 | $10.58 | 6,200 | — | — |
| 1994-11-09 | $10.13 | $10.71 | 7,700 | — | — |
| 1994-11-08 | $10.00 | $10.58 | 1,700 | — | — |
| 1994-11-07 | $10.13 | $10.71 | 2,500 | — | — |
| 1994-11-04 | $10.00 | $10.58 | 1,900 | — | — |
| 1994-11-03 | $10.25 | $10.84 | 2,500 | — | — |
| 1994-11-02 | $10.25 | $10.84 | 2,900 | — | — |
| 1994-11-01 | $10.50 | $11.10 | 5,700 | — | — |
| 1994-10-31 | $10.50 | $11.10 | 4,900 | — | — |
| 1994-10-28 | $10.50 | $11.10 | 16,000 | — | — |
| 1994-10-27 | $10.63 | $11.24 | 0 | — | — |
| 1994-10-26 | $10.63 | $11.24 | 2,000 | — | — |
| 1994-10-25 | $10.63 | $11.24 | 1,500 | — | — |
| 1994-10-24 | $10.63 | $11.24 | 4,100 | — | — |
| 1994-10-21 | $10.88 | $11.50 | 3,700 | — | — |
| 1994-10-20 | $10.88 | $11.50 | 12,400 | — | — |
| 1994-10-19 | $11.00 | $11.63 | 22,900 | — | — |
| 1994-10-18 | $10.38 | $10.97 | 7,900 | — | — |
| 1994-10-17 | $10.25 | $10.84 | 2,700 | — | — |
| 1994-10-14 | $10.13 | $10.71 | 8,200 | — | — |
| 1994-10-13 | $10.00 | $10.58 | 1,600 | — | — |
| 1994-10-12 | $10.00 | $10.58 | 2,700 | — | — |
| 1994-10-11 | $10.13 | $10.71 | 19,800 | — | — |
| 1994-10-10 | $9.50 | $10.05 | 4,400 | — | — |
| 1994-10-07 | $9.50 | $10.05 | 6,300 | — | — |
| 1994-10-06 | $9.25 | $9.78 | 1,500 | — | — |
| 1994-10-05 | $9.13 | $9.65 | 11,200 | — | — |
| 1994-10-04 | $9.38 | $9.91 | 2,700 | — | — |
| 1994-10-03 | $9.50 | $10.05 | 3,200 | — | — |
| 1994-09-30 | $9.63 | $10.18 | 1,700 | — | — |
| 1994-09-29 | $9.63 | $10.18 | 8,700 | — | — |
| 1994-09-28 | $9.38 | $9.91 | 7,000 | — | — |
| 1994-09-27 | $9.50 | $10.05 | 2,600 | — | — |
| 1994-09-26 | $9.38 | $9.91 | 3,500 | — | — |
| 1994-09-23 | $9.25 | $9.78 | 6,000 | — | — |
| 1994-09-22 | $9.38 | $9.91 | 7,700 | — | — |
| 1994-09-21 | $9.38 | $9.91 | 1,500 | — | — |
| 1994-09-20 | $9.50 | $10.05 | 2,800 | — | — |
| 1994-09-19 | $9.50 | $10.05 | 1,000 | — | — |
| 1994-09-16 | $9.63 | $10.18 | 3,100 | — | — |
| 1994-09-15 | $9.63 | $10.18 | 1,100 | — | — |
| 1994-09-14 | $9.75 | $10.31 | 600 | — | — |
| 1994-09-13 | $9.75 | $10.31 | 3,700 | — | — |
| 1994-09-12 | $9.88 | $10.44 | 14,900 | — | — |
| 1994-09-09 | $9.75 | $10.31 | 2,500 | — | — |
| 1994-09-08 | $9.63 | $10.18 | 8,900 | — | — |
| 1994-09-07 | $9.63 | $10.18 | 11,600 | — | — |
| 1994-09-06 | $9.63 | $10.18 | 8,100 | — | — |
| 1994-09-02 | $9.13 | $9.65 | 61,500 | — | — |
| 1994-09-01 | $9.13 | $9.65 | 9,700 | — | — |
| 1994-08-31 | $9.63 | $10.18 | 8,600 | — | — |
| 1994-08-30 | $9.75 | $10.31 | 12,000 | — | — |
| 1994-08-29 | $9.63 | $10.18 | 8,200 | — | — |
| 1994-08-26 | $9.75 | $10.31 | 26,800 | — | — |
| 1994-08-25 | $9.88 | $10.44 | 20,800 | — | — |
| 1994-08-24 | $9.63 | $10.18 | 16,600 | — | — |
| 1994-08-23 | $10.13 | $10.71 | 5,400 | — | — |
| 1994-08-22 | $10.00 | $10.58 | 4,500 | — | — |
| 1994-08-19 | $10.00 | $10.58 | 8,800 | — | — |
| 1994-08-18 | $9.75 | $10.31 | 6,500 | — | — |
| 1994-08-17 | $10.13 | $10.71 | 16,000 | — | — |
| 1994-08-16 | $10.25 | $10.84 | 2,100 | — | — |
| 1994-08-15 | $10.38 | $10.97 | 3,400 | — | — |
| 1994-08-12 | $10.25 | $10.84 | 3,900 | — | — |
| 1994-08-11 | $10.13 | $10.71 | 12,800 | — | — |
| 1994-08-10 | $10.13 | $10.71 | 7,600 | — | — |
| 1994-08-09 | $10.50 | $11.10 | 5,900 | — | — |
| 1994-08-08 | $10.50 | $11.10 | 2,600 | — | — |
| 1994-08-05 | $10.75 | $11.37 | 3,300 | — | — |
| 1994-08-04 | $11.00 | $11.63 | 1,900 | — | — |
| 1994-08-03 | $10.75 | $11.37 | 2,500 | — | — |
| 1994-08-02 | $11.00 | $11.63 | 61,400 | — | — |
| 1994-08-01 | $11.38 | $12.03 | 2,000 | — | — |
| 1994-07-29 | $11.25 | $11.90 | 6,100 | — | — |
| 1994-07-28 | $11.38 | $12.03 | 0 | — | — |
| 1994-07-27 | $11.38 | $12.03 | 5,200 | — | — |
| 1994-07-26 | $11.38 | $12.03 | 7,800 | — | — |
| 1994-07-25 | $11.00 | $11.63 | 500 | — | — |
| 1994-07-22 | $10.88 | $11.50 | 200 | — | — |
| 1994-07-21 | $11.00 | $11.63 | 1,100 | — | — |
| 1994-07-20 | $11.00 | $11.63 | 6,300 | — | — |
| 1994-07-19 | $11.25 | $11.90 | 300 | — | — |
| 1994-07-18 | $11.38 | $12.03 | 8,900 | — | — |
| 1994-07-15 | $10.88 | $11.50 | 1,000 | — | — |
| 1994-07-14 | $10.88 | $11.50 | 2,200 | — | — |
| 1994-07-13 | $10.50 | $11.10 | 2,300 | — | — |
| 1994-07-12 | $10.25 | $10.84 | 1,100 | — | — |
| 1994-07-11 | $10.25 | $10.84 | 5,800 | — | — |
| 1994-07-08 | $10.63 | $11.24 | 2,100 | — | — |
| 1994-07-07 | $10.88 | $11.50 | 1,700 | — | — |
| 1994-07-06 | $10.88 | $11.50 | 7,100 | — | — |
| 1994-07-05 | $11.00 | $11.63 | 1,000 | — | — |
| 1994-07-01 | $11.00 | $11.63 | 300 | — | — |
| 1994-06-30 | $11.00 | $11.63 | 3,000 | — | — |
| 1994-06-29 | $11.00 | $11.63 | 1,600 | — | — |
| 1994-06-28 | $11.00 | $11.63 | 5,600 | — | — |
| 1994-06-27 | $11.00 | $11.63 | 1,200 | — | — |
| 1994-06-24 | $11.00 | $11.63 | 1,100 | — | — |
| 1994-06-23 | $11.13 | $11.76 | 1,400 | — | — |
| 1994-06-22 | $11.13 | $11.76 | 700 | — | — |
| 1994-06-21 | $11.13 | $11.76 | 6,300 | — | — |
| 1994-06-20 | $10.88 | $11.50 | 49,100 | — | — |
| 1994-06-17 | $11.25 | $11.90 | 5,900 | — | — |
| 1994-06-16 | $11.38 | $12.03 | 300 | — | — |
| 1994-06-15 | $11.38 | $12.03 | 2,900 | — | — |
| 1994-06-14 | $11.38 | $12.03 | 1,600 | — | — |
| 1994-06-13 | $11.38 | $12.03 | 900 | — | — |
| 1994-06-10 | $11.25 | $11.90 | 4,600 | — | — |
| 1994-06-09 | $11.63 | $12.29 | 3,500 | — | — |
| 1994-06-08 | $11.38 | $12.03 | 6,200 | — | — |
| 1994-06-07 | $11.38 | $12.03 | 10,100 | — | — |
| 1994-06-06 | $11.88 | $12.56 | 3,600 | — | — |
| 1994-06-03 | $11.88 | $12.56 | 4,300 | — | — |
| 1994-06-02 | $11.88 | $12.56 | 8,000 | — | — |
| 1994-06-01 | $11.63 | $12.29 | 11,900 | — | — |
| 1994-05-31 | $12.00 | $12.69 | 20,900 | — | — |
| 1994-05-27 | $12.00 | $12.69 | 1,900 | — | — |
| 1994-05-26 | $12.25 | $12.95 | 3,800 | — | — |
| 1994-05-25 | $12.13 | $12.82 | 94,100 | — | — |
| 1994-05-24 | $12.25 | $12.95 | 5,700 | — | — |
| 1994-05-23 | $12.25 | $12.95 | 1,700 | — | — |
| 1994-05-20 | $12.50 | $13.22 | 8,100 | — | — |
| 1994-05-19 | $12.25 | $12.95 | 6,000 | — | — |
| 1994-05-18 | $12.13 | $12.82 | 7,100 | — | — |
| 1994-05-17 | $12.25 | $12.95 | 2,800 | — | — |
| 1994-05-16 | $12.25 | $12.95 | 1,600 | — | — |
| 1994-05-13 | $12.38 | $13.09 | 5,600 | — | — |
| 1994-05-12 | $12.38 | $13.09 | 2,900 | — | — |
| 1994-05-11 | $12.38 | $13.09 | 5,400 | — | — |
| 1994-05-10 | $12.25 | $12.95 | 6,400 | — | — |
| 1994-05-09 | $12.25 | $12.95 | 6,900 | — | — |
| 1994-05-06 | $12.50 | $13.22 | 16,300 | — | — |
| 1994-05-05 | $12.50 | $13.22 | 4,500 | — | — |
| 1994-05-04 | $12.50 | $13.22 | 2,500 | — | — |
| 1994-05-03 | $12.38 | $13.09 | 6,800 | — | — |
| 1994-05-02 | $12.00 | $12.69 | 5,700 | — | — |
| 1994-04-29 | $12.13 | $12.82 | 2,000 | — | — |
| 1994-04-28 | $12.38 | $13.09 | 8,900 | — | — |
| 1994-04-26 | $12.00 | $12.69 | 1,000 | — | — |
| 1994-04-25 | $11.88 | $12.56 | 4,300 | — | — |
| 1994-04-22 | $11.88 | $12.56 | 5,100 | — | — |
| 1994-04-21 | $11.88 | $12.56 | 1,000 | — | — |
| 1994-04-20 | $11.88 | $12.56 | 2,100 | — | — |
| 1994-04-19 | $11.88 | $12.56 | 10,100 | — | — |
| 1994-04-18 | $12.00 | $12.69 | 6,000 | — | — |
| 1994-04-15 | $12.38 | $13.09 | 4,200 | — | — |
| 1994-04-14 | $12.50 | $13.22 | 3,200 | — | — |
| 1994-04-13 | $12.63 | $13.35 | 7,000 | — | — |
| 1994-04-12 | $12.63 | $13.35 | 5,300 | — | — |
| 1994-04-11 | $13.13 | $13.88 | 4,800 | — | — |
| 1994-04-08 | $13.25 | $14.01 | 1,300 | — | — |
| 1994-04-07 | $13.25 | $14.01 | 9,600 | — | — |
| 1994-04-06 | $12.88 | $13.62 | 2,100 | — | — |
| 1994-04-05 | $13.00 | $13.75 | 3,700 | — | — |
| 1994-04-04 | $12.50 | $13.22 | 25,700 | — | — |
| 1994-03-31 | $13.25 | $14.01 | 19,000 | — | — |
| 1994-03-30 | $13.00 | $13.75 | 10,900 | — | — |
| 1994-03-29 | $13.00 | $13.75 | 9,000 | — | — |
| 1994-03-28 | $13.38 | $14.14 | 7,100 | — | — |
| 1994-03-25 | $13.88 | $14.67 | 8,600 | — | — |
| 1994-03-24 | $13.63 | $14.41 | 5,000 | — | — |
| 1994-03-23 | $13.25 | $14.01 | 8,700 | — | — |
| 1994-03-22 | $13.00 | $13.75 | 6,200 | — | — |
| 1994-03-21 | $12.88 | $13.62 | 5,500 | — | — |
| 1994-03-18 | $13.00 | $13.75 | 26,600 | — | — |
| 1994-03-17 | $13.25 | $14.01 | 14,600 | — | — |
| 1994-03-16 | $13.00 | $13.75 | 1,300 | — | — |
| 1994-03-15 | $13.00 | $13.75 | 8,500 | — | — |
| 1994-03-14 | $12.88 | $13.62 | 4,100 | — | — |
| 1994-03-11 | $13.00 | $13.75 | 5,800 | — | — |
| 1994-03-10 | $12.88 | $13.62 | 5,200 | — | — |
| 1994-03-09 | $13.00 | $13.75 | 3,600 | — | — |
| 1994-03-08 | $12.75 | $13.48 | 2,200 | — | — |
| 1994-03-07 | $12.75 | $13.48 | 9,900 | — | — |
| 1994-03-04 | $12.75 | $13.48 | 11,000 | — | — |
| 1994-03-03 | $12.13 | $12.82 | 7,000 | — | — |
| 1994-03-02 | $12.00 | $12.69 | 19,100 | — | — |
| 1994-03-01 | $11.75 | $12.43 | 11,200 | — | — |
| 1994-02-28 | $11.75 | $12.43 | 0 | — | — |
| 1994-02-25 | $11.75 | $12.43 | 10,100 | — | — |
| 1994-02-24 | $11.75 | $12.43 | 2,500 | — | — |
| 1994-02-23 | $11.75 | $12.43 | 3,400 | — | — |
| 1994-02-22 | $11.88 | $12.56 | 4,400 | — | — |
| 1994-02-18 | $11.75 | $12.43 | 5,400 | — | — |
| 1994-02-17 | $11.75 | $12.43 | 6,200 | — | — |
| 1994-02-16 | $11.75 | $12.43 | 14,300 | — | — |
| 1994-02-15 | $11.75 | $12.43 | 7,600 | — | — |
| 1994-02-14 | $12.25 | $12.95 | 13,700 | — | — |
| 1994-02-11 | $11.63 | $12.29 | 600 | — | — |
| 1994-02-10 | $11.63 | $12.29 | 2,400 | — | — |
| 1994-02-09 | $11.88 | $12.56 | 1,100 | — | — |
| 1994-02-08 | $11.88 | $12.56 | 1,400 | — | — |
| 1994-02-07 | $11.75 | $12.43 | 10,600 | — | — |
| 1994-02-04 | $12.25 | $12.95 | 8,000 | — | — |
| 1994-02-03 | $12.75 | $13.48 | 11,100 | — | — |
| 1994-02-02 | $12.75 | $13.48 | 21,000 | — | — |
| 1994-02-01 | $12.00 | $12.69 | 11,900 | — | — |
| 1994-01-31 | $12.00 | $12.69 | 11,200 | — | — |
| 1994-01-28 | $12.00 | $12.69 | 11,700 | — | — |
| 1994-01-27 | $12.00 | $12.69 | 6,600 | — | — |
| 1994-01-26 | $11.88 | $12.56 | 9,700 | — | — |
| 1994-01-25 | $11.50 | $12.16 | 5,300 | — | — |
| 1994-01-24 | $11.75 | $12.43 | 14,100 | — | — |
| 1994-01-21 | $12.00 | $12.69 | 17,000 | — | — |
| 1994-01-20 | $11.88 | $12.56 | 2,300 | — | — |
| 1994-01-19 | $11.75 | $12.43 | 4,800 | — | — |
| 1994-01-18 | $11.75 | $12.43 | 4,300 | — | — |
| 1994-01-17 | $12.00 | $12.69 | 4,000 | — | — |
| 1994-01-14 | $11.88 | $12.56 | 6,200 | — | — |
| 1994-01-13 | $11.75 | $12.43 | 3,400 | — | — |
| 1994-01-12 | $11.88 | $12.56 | 3,600 | — | — |
| 1994-01-11 | $11.75 | $12.43 | 6,100 | — | — |
| 1994-01-10 | $12.00 | $12.69 | 7,600 | — | — |
| 1994-01-07 | $12.00 | $12.69 | 6,000 | — | — |
| 1994-01-06 | $12.00 | $12.69 | 24,200 | — | — |
| 1994-01-05 | $11.50 | $12.16 | 4,300 | — | — |
| 1994-01-04 | $11.63 | $12.29 | 4,000 | — | — |
| 1994-01-03 | $11.50 | $12.16 | 6,700 | — | — |