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 | $8.61 | $13.79 | 114,150 | — | — |
| 1994-12-29 | $8.67 | $13.87 | 146,100 | — | — |
| 1994-12-28 | $8.83 | $14.14 | 38,250 | — | — |
| 1994-12-27 | $8.83 | $14.14 | 34,800 | — | — |
| 1994-12-23 | $8.83 | $14.14 | 139,800 | — | — |
| 1994-12-22 | $8.83 | $14.14 | 254,850 | — | — |
| 1994-12-21 | $8.83 | $14.14 | 115,800 | — | — |
| 1994-12-20 | $8.83 | $14.14 | 142,650 | — | — |
| 1994-12-19 | $8.67 | $13.87 | 90,900 | — | — |
| 1994-12-16 | $8.83 | $14.14 | 72,600 | — | — |
| 1994-12-15 | $8.83 | $14.14 | 169,800 | — | — |
| 1994-12-14 | $8.83 | $14.14 | 256,200 | — | — |
| 1994-12-13 | $8.92 | $14.27 | 228,750 | — | — |
| 1994-12-12 | $8.75 | $14.01 | 76,050 | — | — |
| 1994-12-09 | $8.67 | $13.87 | 92,850 | — | — |
| 1994-12-08 | $8.83 | $14.14 | 370,050 | — | — |
| 1994-12-07 | $8.83 | $14.14 | 112,800 | — | — |
| 1994-12-06 | $8.50 | $13.61 | 93,450 | — | — |
| 1994-12-05 | $8.67 | $13.87 | 230,400 | — | — |
| 1994-12-02 | $8.58 | $13.74 | 326,550 | — | — |
| 1994-12-01 | $8.42 | $13.47 | 286,200 | — | — |
| 1994-11-30 | $8.58 | $13.74 | 278,250 | — | — |
| 1994-11-29 | $8.58 | $13.74 | 200,550 | — | — |
| 1994-11-28 | $8.58 | $13.74 | 253,350 | — | — |
| 1994-11-25 | $8.50 | $13.61 | 43,500 | — | — |
| 1994-11-23 | $8.33 | $13.34 | 210,300 | — | — |
| 1994-11-22 | $8.17 | $13.07 | 76,350 | — | — |
| 1994-11-21 | $8.25 | $13.21 | 342,450 | — | — |
| 1994-11-18 | $8.00 | $12.81 | 17,400 | — | — |
| 1994-11-17 | $8.00 | $12.81 | 43,350 | — | — |
| 1994-11-16 | $8.08 | $12.94 | 17,100 | — | — |
| 1994-11-15 | $8.17 | $13.07 | 100,350 | — | — |
| 1994-11-14 | $8.08 | $12.94 | 90,600 | — | — |
| 1994-11-11 | $8.08 | $12.94 | 60,450 | — | — |
| 1994-11-10 | $8.17 | $13.07 | 38,700 | — | — |
| 1994-11-09 | $8.25 | $13.21 | 58,500 | — | — |
| 1994-11-08 | $8.17 | $13.07 | 58,800 | — | — |
| 1994-11-07 | $8.08 | $12.94 | 15,750 | — | — |
| 1994-11-04 | $8.17 | $13.07 | 56,700 | — | — |
| 1994-11-03 | $8.08 | $12.94 | 56,850 | — | — |
| 1994-11-02 | $8.08 | $12.94 | 29,700 | — | — |
| 1994-11-01 | $8.17 | $13.07 | 71,250 | — | — |
| 1994-10-31 | $8.25 | $13.21 | 137,850 | — | — |
| 1994-10-28 | $8.33 | $13.34 | 426,750 | — | — |
| 1994-10-27 | $8.25 | $13.21 | 20,700 | — | — |
| 1994-10-26 | $8.33 | $13.34 | 104,550 | — | — |
| 1994-10-25 | $8.17 | $13.07 | 311,100 | — | — |
| 1994-10-24 | $8.17 | $13.07 | 176,850 | — | — |
| 1994-10-21 | $8.17 | $13.07 | 29,700 | — | — |
| 1994-10-20 | $8.25 | $13.21 | 136,500 | — | — |
| 1994-10-19 | $8.08 | $12.94 | 73,650 | — | — |
| 1994-10-18 | $8.08 | $12.94 | 72,000 | — | — |
| 1994-10-17 | $8.17 | $13.07 | 12,150 | — | — |
| 1994-10-14 | $8.25 | $13.21 | 102,150 | — | — |
| 1994-10-13 | $8.33 | $13.34 | 69,600 | — | — |
| 1994-10-12 | $8.17 | $13.07 | 201,900 | — | — |
| 1994-10-11 | $8.08 | $12.94 | 128,250 | — | — |
| 1994-10-10 | $8.00 | $12.81 | 41,100 | — | — |
| 1994-10-07 | $8.17 | $13.07 | 135,150 | — | — |
| 1994-10-06 | $8.08 | $12.94 | 97,650 | — | — |
| 1994-10-05 | $7.83 | $12.54 | 78,900 | — | — |
| 1994-10-04 | $8.00 | $12.81 | 46,200 | — | — |
| 1994-10-03 | $8.17 | $13.07 | 74,100 | — | — |
| 1994-09-30 | $8.17 | $13.07 | 229,650 | — | — |
| 1994-09-29 | $8.17 | $13.07 | 204,600 | — | — |
| 1994-09-28 | $8.00 | $12.81 | 93,900 | — | — |
| 1994-09-27 | $7.75 | $12.41 | 76,800 | — | — |
| 1994-09-26 | $7.58 | $12.14 | 93,600 | — | — |
| 1994-09-23 | $7.58 | $12.14 | 238,950 | — | — |
| 1994-09-22 | $7.50 | $12.01 | 29,100 | — | — |
| 1994-09-21 | $7.58 | $12.14 | 352,950 | — | — |
| 1994-09-20 | $7.67 | $12.27 | 66,450 | — | — |
| 1994-09-19 | $7.67 | $12.27 | 120,000 | — | — |
| 1994-09-16 | $7.67 | $12.27 | 72,750 | — | — |
| 1994-09-15 | $7.83 | $12.54 | 54,900 | — | — |
| 1994-09-14 | $7.75 | $12.41 | 78,000 | — | — |
| 1994-09-13 | $7.75 | $12.41 | 863,250 | — | — |
| 1994-09-12 | $7.67 | $12.27 | 36,750 | — | — |
| 1994-09-09 | $7.75 | $12.41 | 203,850 | — | — |
| 1994-09-08 | $7.92 | $12.67 | 94,950 | — | — |
| 1994-09-07 | $7.92 | $12.67 | 85,500 | — | — |
| 1994-09-06 | $8.08 | $12.94 | 108,750 | — | — |
| 1994-09-02 | $8.33 | $13.34 | 62,700 | — | — |
| 1994-09-01 | $8.33 | $13.34 | 60,300 | — | — |
| 1994-08-31 | $8.33 | $13.34 | 95,250 | — | — |
| 1994-08-30 | $8.25 | $13.21 | 2,228,100 | — | — |
| 1994-08-29 | $8.25 | $13.21 | 62,250 | — | — |
| 1994-08-26 | $8.33 | $13.34 | 86,550 | — | — |
| 1994-08-25 | $8.25 | $13.21 | 52,050 | — | — |
| 1994-08-24 | $8.33 | $13.34 | 122,550 | — | — |
| 1994-08-23 | $8.25 | $13.21 | 180,000 | — | — |
| 1994-08-22 | $8.25 | $13.21 | 33,150 | — | — |
| 1994-08-19 | $8.33 | $13.34 | 134,100 | — | — |
| 1994-08-18 | $8.17 | $13.07 | 528,600 | — | — |
| 1994-08-17 | $8.33 | $13.34 | 354,000 | — | — |
| 1994-08-16 | $8.42 | $13.47 | 202,200 | — | — |
| 1994-08-15 | $8.25 | $13.21 | 38,550 | — | — |
| 1994-08-12 | $8.25 | $13.21 | 38,700 | — | — |
| 1994-08-11 | $8.17 | $13.07 | 136,800 | — | — |
| 1994-08-10 | $8.25 | $13.21 | 51,000 | — | — |
| 1994-08-09 | $8.25 | $13.21 | 89,550 | — | — |
| 1994-08-08 | $8.25 | $13.21 | 42,150 | — | — |
| 1994-08-05 | $8.25 | $13.21 | 84,150 | — | — |
| 1994-08-04 | $8.25 | $13.21 | 97,500 | — | — |
| 1994-08-03 | $8.25 | $13.21 | 121,950 | — | — |
| 1994-08-02 | $8.33 | $13.34 | 346,050 | — | — |
| 1994-08-01 | $8.00 | $12.81 | 34,050 | — | — |
| 1994-07-29 | $8.08 | $12.94 | 105,150 | — | — |
| 1994-07-28 | $7.92 | $12.67 | 59,550 | — | — |
| 1994-07-27 | $7.83 | $12.54 | 52,050 | — | — |
| 1994-07-26 | $7.83 | $12.54 | 43,350 | — | — |
| 1994-07-25 | $7.83 | $12.54 | 29,400 | — | — |
| 1994-07-22 | $8.00 | $12.81 | 252,150 | — | — |
| 1994-07-21 | $8.08 | $12.94 | 89,700 | — | — |
| 1994-07-20 | $7.92 | $12.67 | 50,700 | — | — |
| 1994-07-19 | $7.92 | $12.67 | 34,650 | — | — |
| 1994-07-18 | $8.00 | $12.81 | 22,650 | — | — |
| 1994-07-15 | $7.92 | $12.67 | 39,450 | — | — |
| 1994-07-14 | $7.83 | $12.54 | 48,300 | — | — |
| 1994-07-13 | $7.71 | $12.34 | 53,850 | — | — |
| 1994-07-12 | $7.75 | $12.41 | 33,750 | — | — |
| 1994-07-11 | $7.58 | $12.14 | 31,050 | — | — |
| 1994-07-08 | $7.67 | $12.27 | 29,100 | — | — |
| 1994-07-07 | $7.83 | $12.54 | 424,800 | — | — |
| 1994-07-06 | $7.67 | $12.27 | 99,300 | — | — |
| 1994-07-05 | $7.67 | $12.27 | 205,800 | — | — |
| 1994-07-01 | $7.67 | $12.27 | 46,800 | — | — |
| 1994-06-30 | $7.67 | $12.27 | 1,292,400 | — | — |
| 1994-06-29 | $7.58 | $12.14 | 90,300 | — | — |
| 1994-06-28 | $7.67 | $12.27 | 205,350 | — | — |
| 1994-06-27 | $7.75 | $12.41 | 57,300 | — | — |
| 1994-06-24 | $7.67 | $12.27 | 24,000 | — | — |
| 1994-06-23 | $7.83 | $12.54 | 259,650 | — | — |
| 1994-06-22 | $7.75 | $12.41 | 363,750 | — | — |
| 1994-06-21 | $7.83 | $12.54 | 312,600 | — | — |
| 1994-06-20 | $7.75 | $12.41 | 33,750 | — | — |
| 1994-06-17 | $7.83 | $12.54 | 91,200 | — | — |
| 1994-06-16 | $7.92 | $12.67 | 99,600 | — | — |
| 1994-06-15 | $8.00 | $12.81 | 137,850 | — | — |
| 1994-06-14 | $8.08 | $12.94 | 120,450 | — | — |
| 1994-06-13 | $7.92 | $12.67 | 261,150 | — | — |
| 1994-06-10 | $7.83 | $12.54 | 96,000 | — | — |
| 1994-06-09 | $7.83 | $12.54 | 17,100 | — | — |
| 1994-06-08 | $8.00 | $12.81 | 92,250 | — | — |
| 1994-06-07 | $8.00 | $12.81 | 564,450 | — | — |
| 1994-06-06 | $8.08 | $12.94 | 174,000 | — | — |
| 1994-06-03 | $8.00 | $12.81 | 59,850 | — | — |
| 1994-06-02 | $8.00 | $12.81 | 139,050 | — | — |
| 1994-06-01 | $8.00 | $12.81 | 70,500 | — | — |
| 1994-05-31 | $8.00 | $12.81 | 51,600 | — | — |
| 1994-05-27 | $8.08 | $12.94 | 48,750 | — | — |
| 1994-05-26 | $8.08 | $12.94 | 24,300 | — | — |
| 1994-05-25 | $8.00 | $12.81 | 24,300 | — | — |
| 1994-05-24 | $8.08 | $12.94 | 90,150 | — | — |
| 1994-05-23 | $8.00 | $12.81 | 106,950 | — | — |
| 1994-05-20 | $7.92 | $12.67 | 173,400 | — | — |
| 1994-05-19 | $8.08 | $12.94 | 21,450 | — | — |
| 1994-05-18 | $8.25 | $13.21 | 55,800 | — | — |
| 1994-05-17 | $8.08 | $12.94 | 134,250 | — | — |
| 1994-05-16 | $7.92 | $12.67 | 163,650 | — | — |
| 1994-05-13 | $8.00 | $12.81 | 151,650 | — | — |
| 1994-05-12 | $8.08 | $12.94 | 209,550 | — | — |
| 1994-05-11 | $7.83 | $12.54 | 336,300 | — | — |
| 1994-05-10 | $8.17 | $13.07 | 404,550 | — | — |
| 1994-05-09 | $8.33 | $13.34 | 309,150 | — | — |
| 1994-05-06 | $8.67 | $13.87 | 372,750 | — | — |
| 1994-05-05 | $8.67 | $13.87 | 62,550 | — | — |
| 1994-05-04 | $8.67 | $13.87 | 57,300 | — | — |
| 1994-05-03 | $8.75 | $14.01 | 51,750 | — | — |
| 1994-05-02 | $8.92 | $14.27 | 130,200 | — | — |
| 1994-04-29 | $8.92 | $14.27 | 134,100 | — | — |
| 1994-04-28 | $8.83 | $14.14 | 42,150 | — | — |
| 1994-04-26 | $8.83 | $14.14 | 74,100 | — | — |
| 1994-04-25 | $8.83 | $14.14 | 271,050 | — | — |
| 1994-04-22 | $8.67 | $13.87 | 20,550 | — | — |
| 1994-04-21 | $8.67 | $13.87 | 24,600 | — | — |
| 1994-04-20 | $8.67 | $13.87 | 129,450 | — | — |
| 1994-04-19 | $8.67 | $13.87 | 32,700 | — | — |
| 1994-04-18 | $8.67 | $13.87 | 161,550 | — | — |
| 1994-04-15 | $8.67 | $13.87 | 43,350 | — | — |
| 1994-04-14 | $8.67 | $13.87 | 72,750 | — | — |
| 1994-04-13 | $8.58 | $13.74 | 356,400 | — | — |
| 1994-04-12 | $8.58 | $13.74 | 28,050 | — | — |
| 1994-04-11 | $8.67 | $13.87 | 233,550 | — | — |
| 1994-04-08 | $8.75 | $14.01 | 33,600 | — | — |
| 1994-04-07 | $8.75 | $14.01 | 87,300 | — | — |
| 1994-04-06 | $8.58 | $13.74 | 220,350 | — | — |
| 1994-04-05 | $8.67 | $13.87 | 57,150 | — | — |
| 1994-04-04 | $8.50 | $13.61 | 43,500 | — | — |
| 1994-03-31 | $8.75 | $14.01 | 72,000 | — | — |
| 1994-03-30 | $8.58 | $13.74 | 71,250 | — | — |
| 1994-03-29 | $8.67 | $13.87 | 77,250 | — | — |
| 1994-03-28 | $8.67 | $13.87 | 246,000 | — | — |
| 1994-03-25 | $8.67 | $13.87 | 30,300 | — | — |
| 1994-03-24 | $8.58 | $13.74 | 82,500 | — | — |
| 1994-03-23 | $8.67 | $13.87 | 26,850 | — | — |
| 1994-03-22 | $8.67 | $13.87 | 42,150 | — | — |
| 1994-03-21 | $8.75 | $14.01 | 134,850 | — | — |
| 1994-03-18 | $8.75 | $14.01 | 148,650 | — | — |
| 1994-03-17 | $8.67 | $13.87 | 47,700 | — | — |
| 1994-03-16 | $8.67 | $13.87 | 67,200 | — | — |
| 1994-03-15 | $8.67 | $13.87 | 18,450 | — | — |
| 1994-03-14 | $8.75 | $14.01 | 21,000 | — | — |
| 1994-03-11 | $8.67 | $13.87 | 100,500 | — | — |
| 1994-03-10 | $8.83 | $14.14 | 36,600 | — | — |
| 1994-03-09 | $8.75 | $14.01 | 115,200 | — | — |
| 1994-03-08 | $8.83 | $14.14 | 111,600 | — | — |
| 1994-03-07 | $8.92 | $14.27 | 816,450 | — | — |
| 1994-03-04 | $8.92 | $14.27 | 64,050 | — | — |
| 1994-03-03 | $8.92 | $14.27 | 67,050 | — | — |
| 1994-03-02 | $8.83 | $14.14 | 628,050 | — | — |
| 1994-03-01 | $9.00 | $14.41 | 57,300 | — | — |
| 1994-02-28 | $9.00 | $14.41 | 151,950 | — | — |
| 1994-02-25 | $8.92 | $14.27 | 297,000 | — | — |
| 1994-02-24 | $8.92 | $14.27 | 138,900 | — | — |
| 1994-02-23 | $8.75 | $14.01 | 438,600 | — | — |
| 1994-02-22 | $8.58 | $13.74 | 57,150 | — | — |
| 1994-02-18 | $8.58 | $13.74 | 277,500 | — | — |
| 1994-02-17 | $8.58 | $13.74 | 57,300 | — | — |
| 1994-02-16 | $8.50 | $13.61 | 572,250 | — | — |
| 1994-02-15 | $8.58 | $13.74 | 173,250 | — | — |
| 1994-02-14 | $8.50 | $13.61 | 83,250 | — | — |
| 1994-02-11 | $8.58 | $13.74 | 73,950 | — | — |
| 1994-02-10 | $8.58 | $13.74 | 271,500 | — | — |
| 1994-02-09 | $8.67 | $13.87 | 126,450 | — | — |
| 1994-02-08 | $8.67 | $13.87 | 38,850 | — | — |
| 1994-02-07 | $8.67 | $13.87 | 124,800 | — | — |
| 1994-02-04 | $8.67 | $13.87 | 172,350 | — | — |
| 1994-02-03 | $8.83 | $14.14 | 48,150 | — | — |
| 1994-02-02 | $8.75 | $14.01 | 410,700 | — | — |
| 1994-02-01 | $8.83 | $14.14 | 150,300 | — | — |
| 1994-01-31 | $8.83 | $14.14 | 249,450 | — | — |
| 1994-01-28 | $8.83 | $14.14 | 221,100 | — | — |
| 1994-01-27 | $8.83 | $14.14 | 303,300 | — | — |
| 1994-01-26 | $8.67 | $13.87 | 228,900 | — | — |
| 1994-01-25 | $8.67 | $13.87 | 61,200 | — | — |
| 1994-01-24 | $8.67 | $13.87 | 90,600 | — | — |
| 1994-01-21 | $8.67 | $13.87 | 137,100 | — | — |
| 1994-01-20 | $8.67 | $13.87 | 438,300 | — | — |
| 1994-01-19 | $8.67 | $13.87 | 549,000 | — | — |
| 1994-01-18 | $8.67 | $13.87 | 78,750 | — | — |
| 1994-01-17 | $8.67 | $13.87 | 306,600 | — | — |
| 1994-01-14 | $8.75 | $14.01 | 302,400 | — | — |
| 1994-01-13 | $8.75 | $14.01 | 1,846,350 | — | — |
| 1994-01-12 | $7.83 | $12.54 | 336,300 | — | — |
| 1994-01-11 | $7.83 | $12.54 | 360,750 | — | — |
| 1994-01-10 | $7.50 | $12.01 | 48,300 | — | — |
| 1994-01-07 | $7.42 | $11.87 | 62,250 | — | — |
| 1994-01-06 | $7.33 | $11.74 | 36,000 | — | — |
| 1994-01-05 | $7.42 | $11.87 | 164,400 | — | — |
| 1994-01-04 | $7.33 | $11.74 | 163,500 | — | — |
| 1994-01-03 | $7.58 | $12.14 | 51,750 | — | — |