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 | $8.50 | $9.89 | 119,600 | — | — |
| 1994-12-29 | $8.25 | $9.60 | 17,400 | — | — |
| 1994-12-28 | $8.25 | $9.60 | 17,800 | — | — |
| 1994-12-27 | $8.25 | $9.60 | 400 | — | — |
| 1994-12-23 | $8.25 | $9.60 | 57,800 | — | — |
| 1994-12-22 | $8.25 | $9.55 | 43,600 | — | — |
| 1994-12-21 | $8.50 | $9.84 | 4,000 | — | — |
| 1994-12-20 | $8.25 | $9.55 | 84,200 | — | — |
| 1994-12-19 | $8.25 | $9.55 | 2,400 | — | — |
| 1994-12-16 | $8.25 | $9.55 | 14,400 | — | — |
| 1994-12-15 | $8.50 | $9.84 | 31,600 | — | — |
| 1994-12-14 | $8.50 | $9.84 | 24,200 | — | — |
| 1994-12-13 | $8.50 | $9.84 | 8,200 | — | — |
| 1994-12-12 | $8.13 | $9.41 | 62,800 | — | — |
| 1994-12-09 | $8.13 | $9.41 | 67,600 | — | — |
| 1994-12-08 | $8.25 | $9.55 | 3,400 | — | — |
| 1994-12-07 | $8.25 | $9.55 | 96,200 | — | — |
| 1994-12-06 | $8.50 | $9.84 | 47,400 | — | — |
| 1994-12-05 | $8.25 | $9.55 | 27,600 | — | — |
| 1994-12-02 | $8.13 | $9.41 | 12,600 | — | — |
| 1994-12-01 | $8.13 | $9.41 | 16,400 | — | — |
| 1994-11-30 | $8.25 | $9.55 | 6,800 | — | — |
| 1994-11-29 | $8.25 | $9.55 | 7,400 | — | — |
| 1994-11-28 | $8.25 | $9.55 | 41,600 | — | — |
| 1994-11-25 | $8.13 | $9.41 | 0 | — | — |
| 1994-11-23 | $8.13 | $9.41 | 6,800 | — | — |
| 1994-11-22 | $7.88 | $9.12 | 10,400 | — | — |
| 1994-11-21 | $8.50 | $9.84 | 3,600 | — | — |
| 1994-11-18 | $8.13 | $9.41 | 1,600 | — | — |
| 1994-11-17 | $8.19 | $9.48 | 12,400 | — | — |
| 1994-11-16 | $8.25 | $9.55 | 14,800 | — | — |
| 1994-11-15 | $8.25 | $9.55 | 800 | — | — |
| 1994-11-14 | $8.63 | $9.99 | 3,800 | — | — |
| 1994-11-11 | $8.25 | $9.55 | 4,200 | — | — |
| 1994-11-10 | $8.44 | $9.77 | 5,200 | — | — |
| 1994-11-09 | $8.25 | $9.55 | 2,000 | — | — |
| 1994-11-08 | $8.25 | $9.55 | 1,000 | — | — |
| 1994-11-07 | $8.63 | $9.99 | 3,200 | — | — |
| 1994-11-04 | $8.38 | $9.70 | 3,000 | — | — |
| 1994-11-03 | $8.63 | $9.99 | 2,600 | — | — |
| 1994-11-02 | $8.38 | $9.70 | 600 | — | — |
| 1994-11-01 | $8.50 | $9.84 | 18,600 | — | — |
| 1994-10-31 | $8.38 | $9.70 | 21,600 | — | — |
| 1994-10-28 | $8.75 | $10.13 | 12,200 | — | — |
| 1994-10-27 | $8.75 | $10.13 | 15,200 | — | — |
| 1994-10-26 | $8.69 | $10.06 | 120,800 | — | — |
| 1994-10-25 | $8.25 | $9.55 | 62,600 | — | — |
| 1994-10-24 | $8.19 | $9.48 | 66,200 | — | — |
| 1994-10-21 | $8.25 | $9.55 | 2,400 | — | — |
| 1994-10-20 | $8.13 | $9.41 | 35,600 | — | — |
| 1994-10-19 | $8.00 | $9.26 | 6,800 | — | — |
| 1994-10-18 | $8.25 | $9.55 | 104,400 | — | — |
| 1994-10-17 | $8.13 | $9.41 | 12,600 | — | — |
| 1994-10-14 | $8.00 | $9.26 | 12,800 | — | — |
| 1994-10-13 | $7.88 | $9.12 | 10,600 | — | — |
| 1994-10-12 | $7.94 | $9.19 | 84,000 | — | — |
| 1994-10-11 | $7.94 | $9.19 | 14,400 | — | — |
| 1994-10-10 | $8.00 | $9.26 | 44,000 | — | — |
| 1994-10-07 | $7.88 | $9.12 | 0 | — | — |
| 1994-10-06 | $7.88 | $9.12 | 5,600 | — | — |
| 1994-10-05 | $7.88 | $9.12 | 7,200 | — | — |
| 1994-10-04 | $7.94 | $9.19 | 53,600 | — | — |
| 1994-10-03 | $7.88 | $9.12 | 4,000 | — | — |
| 1994-09-30 | $7.88 | $9.12 | 2,200 | — | — |
| 1994-09-29 | $7.88 | $9.12 | 5,400 | — | — |
| 1994-09-28 | $7.88 | $9.07 | 1,000 | — | — |
| 1994-09-27 | $8.00 | $9.22 | 4,000 | — | — |
| 1994-09-26 | $8.13 | $9.36 | 32,400 | — | — |
| 1994-09-23 | $8.00 | $9.22 | 7,600 | — | — |
| 1994-09-22 | $8.00 | $9.22 | 12,200 | — | — |
| 1994-09-21 | $8.00 | $9.22 | 23,600 | — | — |
| 1994-09-20 | $8.13 | $9.36 | 11,400 | — | — |
| 1994-09-19 | $8.00 | $9.22 | 1,600 | — | — |
| 1994-09-16 | $8.13 | $9.36 | 7,400 | — | — |
| 1994-09-15 | $8.13 | $9.36 | 16,000 | — | — |
| 1994-09-14 | $7.88 | $9.07 | 5,400 | — | — |
| 1994-09-13 | $7.88 | $9.07 | 2,800 | — | — |
| 1994-09-12 | $7.88 | $9.07 | 1,400 | — | — |
| 1994-09-09 | $7.88 | $9.07 | 4,000 | — | — |
| 1994-09-08 | $7.94 | $9.15 | 20,200 | — | — |
| 1994-09-07 | $7.88 | $9.07 | 16,200 | — | — |
| 1994-09-06 | $7.88 | $9.07 | 13,400 | — | — |
| 1994-09-02 | $8.13 | $9.36 | 29,200 | — | — |
| 1994-09-01 | $7.88 | $9.07 | 10,000 | — | — |
| 1994-08-31 | $8.13 | $9.36 | 3,000 | — | — |
| 1994-08-30 | $8.06 | $9.29 | 2,400 | — | — |
| 1994-08-29 | $8.06 | $9.29 | 7,800 | — | — |
| 1994-08-26 | $8.00 | $9.22 | 53,200 | — | — |
| 1994-08-25 | $7.88 | $9.07 | 3,200 | — | — |
| 1994-08-24 | $8.00 | $9.22 | 3,200 | — | — |
| 1994-08-23 | $7.88 | $9.07 | 400 | — | — |
| 1994-08-22 | $7.94 | $9.15 | 1,200 | — | — |
| 1994-08-19 | $7.94 | $9.15 | 19,400 | — | — |
| 1994-08-18 | $7.94 | $9.15 | 106,400 | — | — |
| 1994-08-17 | $8.13 | $9.36 | 12,000 | — | — |
| 1994-08-16 | $7.94 | $9.15 | 70,000 | — | — |
| 1994-08-15 | $8.13 | $9.36 | 5,000 | — | — |
| 1994-08-12 | $8.25 | $9.51 | 8,800 | — | — |
| 1994-08-11 | $8.25 | $9.51 | 25,200 | — | — |
| 1994-08-10 | $8.25 | $9.51 | 1,000 | — | — |
| 1994-08-09 | $7.88 | $9.07 | 3,000 | — | — |
| 1994-08-08 | $7.88 | $9.07 | 12,400 | — | — |
| 1994-08-05 | $8.00 | $9.22 | 18,400 | — | — |
| 1994-08-04 | $7.88 | $9.07 | 90,000 | — | — |
| 1994-08-03 | $7.88 | $9.07 | 16,800 | — | — |
| 1994-08-02 | $8.13 | $9.36 | 41,600 | — | — |
| 1994-08-01 | $7.88 | $9.07 | 400 | — | — |
| 1994-07-29 | $7.88 | $9.07 | 1,400 | — | — |
| 1994-07-28 | $7.88 | $9.07 | 3,800 | — | — |
| 1994-07-27 | $7.88 | $9.07 | 17,000 | — | — |
| 1994-07-26 | $8.38 | $9.65 | 3,600 | — | — |
| 1994-07-25 | $8.00 | $9.22 | 53,400 | — | — |
| 1994-07-22 | $8.38 | $9.65 | 17,400 | — | — |
| 1994-07-21 | $8.00 | $9.22 | 4,000 | — | — |
| 1994-07-20 | $7.88 | $9.07 | 35,200 | — | — |
| 1994-07-19 | $7.75 | $8.93 | 18,000 | — | — |
| 1994-07-18 | $7.63 | $8.79 | 72,800 | — | — |
| 1994-07-15 | $7.66 | $8.82 | 15,400 | — | — |
| 1994-07-14 | $7.63 | $8.79 | 9,200 | — | — |
| 1994-07-13 | $7.56 | $8.71 | 8,600 | — | — |
| 1994-07-12 | $7.38 | $8.50 | 2,400 | — | — |
| 1994-07-11 | $7.25 | $8.35 | 11,400 | — | — |
| 1994-07-08 | $7.50 | $8.64 | 9,600 | — | — |
| 1994-07-07 | $7.25 | $8.35 | 55,400 | — | — |
| 1994-07-06 | $7.25 | $8.35 | 7,400 | — | — |
| 1994-07-05 | $7.75 | $8.93 | 3,400 | — | — |
| 1994-07-01 | $7.75 | $8.93 | 2,000 | — | — |
| 1994-06-30 | $7.50 | $8.64 | 20,800 | — | — |
| 1994-06-29 | $7.38 | $8.50 | 22,200 | — | — |
| 1994-06-28 | $7.13 | $8.21 | 17,800 | — | — |
| 1994-06-27 | $7.38 | $8.50 | 11,600 | — | — |
| 1994-06-24 | $7.50 | $8.64 | 15,000 | — | — |
| 1994-06-23 | $7.25 | $8.35 | 3,200 | — | — |
| 1994-06-22 | $7.25 | $8.35 | 200 | — | — |
| 1994-06-21 | $7.63 | $8.79 | 0 | — | — |
| 1994-06-20 | $7.63 | $8.79 | 400 | — | — |
| 1994-06-17 | $7.63 | $8.74 | 57,800 | — | — |
| 1994-06-16 | $7.25 | $8.31 | 4,200 | — | — |
| 1994-06-15 | $7.25 | $8.31 | 6,200 | — | — |
| 1994-06-14 | $7.63 | $8.74 | 31,400 | — | — |
| 1994-06-13 | $7.63 | $8.74 | 0 | — | — |
| 1994-06-10 | $7.63 | $8.74 | 2,200 | — | — |
| 1994-06-09 | $7.25 | $8.31 | 4,200 | — | — |
| 1994-06-08 | $7.50 | $8.60 | 6,400 | — | — |
| 1994-06-07 | $7.63 | $8.74 | 36,400 | — | — |
| 1994-06-06 | $7.75 | $8.89 | 43,800 | — | — |
| 1994-06-03 | $7.75 | $8.89 | 3,000 | — | — |
| 1994-06-02 | $7.63 | $8.74 | 10,600 | — | — |
| 1994-06-01 | $7.69 | $8.81 | 34,000 | — | — |
| 1994-05-31 | $7.38 | $8.46 | 17,200 | — | — |
| 1994-05-27 | $7.13 | $8.17 | 15,000 | — | — |
| 1994-05-26 | $7.25 | $8.31 | 29,000 | — | — |
| 1994-05-25 | $7.00 | $8.03 | 7,800 | — | — |
| 1994-05-24 | $7.13 | $8.17 | 22,600 | — | — |
| 1994-05-23 | $7.13 | $8.17 | 13,600 | — | — |
| 1994-05-20 | $7.13 | $8.17 | 21,600 | — | — |
| 1994-05-19 | $7.13 | $8.17 | 18,400 | — | — |
| 1994-05-18 | $7.00 | $8.03 | 9,800 | — | — |
| 1994-05-17 | $7.00 | $8.03 | 22,600 | — | — |
| 1994-05-16 | $7.25 | $8.31 | 33,800 | — | — |
| 1994-05-13 | $7.38 | $8.46 | 44,400 | — | — |
| 1994-05-12 | $7.63 | $8.74 | 2,200 | — | — |
| 1994-05-11 | $7.63 | $8.74 | 2,000 | — | — |
| 1994-05-10 | $7.44 | $8.53 | 51,800 | — | — |
| 1994-05-09 | $7.38 | $8.46 | 338,800 | — | — |
| 1994-05-06 | $7.50 | $8.60 | 9,000 | — | — |
| 1994-05-05 | $7.50 | $8.60 | 38,600 | — | — |
| 1994-05-04 | $7.56 | $8.67 | 3,000 | — | — |
| 1994-05-03 | $7.63 | $8.74 | 9,200 | — | — |
| 1994-05-02 | $7.75 | $8.89 | 29,600 | — | — |
| 1994-04-29 | $7.75 | $8.89 | 23,200 | — | — |
| 1994-04-28 | $7.69 | $8.81 | 56,000 | — | — |
| 1994-04-26 | $7.38 | $8.46 | 11,600 | — | — |
| 1994-04-25 | $7.38 | $8.46 | 45,200 | — | — |
| 1994-04-22 | $7.75 | $8.89 | 14,200 | — | — |
| 1994-04-21 | $7.38 | $8.46 | 20,000 | — | — |
| 1994-04-20 | $7.38 | $8.46 | 3,600 | — | — |
| 1994-04-19 | $7.44 | $8.53 | 175,000 | — | — |
| 1994-04-18 | $7.38 | $8.46 | 84,000 | — | — |
| 1994-04-15 | $7.50 | $8.60 | 98,200 | — | — |
| 1994-04-14 | $7.88 | $9.03 | 71,200 | — | — |
| 1994-04-13 | $7.75 | $8.89 | 752,000 | — | — |
| 1994-04-12 | $7.94 | $9.10 | 80,000 | — | — |
| 1994-04-11 | $8.38 | $9.60 | 28,000 | — | — |
| 1994-04-08 | $8.38 | $9.60 | 60,800 | — | — |
| 1994-04-07 | $7.63 | $8.74 | 14,000 | — | — |
| 1994-04-06 | $7.38 | $8.46 | 54,200 | — | — |
| 1994-04-05 | $7.63 | $8.74 | 28,200 | — | — |
| 1994-04-04 | $7.13 | $8.17 | 22,000 | — | — |
| 1994-03-31 | $7.50 | $8.60 | 131,800 | — | — |
| 1994-03-30 | $7.69 | $8.81 | 25,600 | — | — |
| 1994-03-29 | $8.00 | $9.17 | 89,600 | — | — |
| 1994-03-28 | $8.38 | $9.60 | 64,400 | — | — |
| 1994-03-25 | $8.13 | $9.32 | 8,800 | — | — |
| 1994-03-24 | $8.50 | $9.75 | 6,000 | — | — |
| 1994-03-23 | $8.50 | $9.75 | 6,800 | — | — |
| 1994-03-22 | $8.25 | $9.46 | 24,400 | — | — |
| 1994-03-21 | $8.50 | $9.75 | 0 | — | — |
| 1994-03-18 | $8.50 | $9.70 | 52,600 | — | — |
| 1994-03-17 | $8.31 | $9.49 | 27,800 | — | — |
| 1994-03-16 | $8.25 | $9.42 | 5,400 | — | — |
| 1994-03-15 | $8.13 | $9.28 | 200 | — | — |
| 1994-03-14 | $8.13 | $9.28 | 3,400 | — | — |
| 1994-03-11 | $8.50 | $9.70 | 800 | — | — |
| 1994-03-10 | $8.25 | $9.42 | 12,000 | — | — |
| 1994-03-09 | $8.50 | $9.70 | 11,200 | — | — |
| 1994-03-08 | $8.63 | $9.85 | 10,400 | — | — |
| 1994-03-07 | $8.63 | $9.85 | 104,000 | — | — |
| 1994-03-04 | $8.75 | $9.99 | 4,200 | — | — |
| 1994-03-03 | $8.75 | $9.99 | 8,800 | — | — |
| 1994-03-02 | $8.75 | $9.99 | 5,600 | — | — |
| 1994-03-01 | $8.88 | $10.13 | 10,000 | — | — |
| 1994-02-28 | $9.13 | $10.42 | 10,000 | — | — |
| 1994-02-25 | $9.00 | $10.27 | 7,400 | — | — |
| 1994-02-24 | $9.25 | $10.56 | 16,600 | — | — |
| 1994-02-23 | $9.31 | $10.63 | 81,600 | — | — |
| 1994-02-22 | $9.38 | $10.70 | 4,000 | — | — |
| 1994-02-18 | $9.13 | $10.42 | 33,000 | — | — |
| 1994-02-17 | $9.00 | $10.27 | 3,200 | — | — |
| 1994-02-16 | $9.00 | $10.27 | 54,600 | — | — |
| 1994-02-15 | $9.38 | $10.70 | 15,800 | — | — |
| 1994-02-14 | $9.38 | $10.70 | 134,400 | — | — |
| 1994-02-11 | $9.13 | $10.42 | 10,400 | — | — |
| 1994-02-10 | $9.13 | $10.42 | 26,600 | — | — |
| 1994-02-09 | $8.88 | $10.13 | 32,600 | — | — |
| 1994-02-08 | $9.13 | $10.42 | 37,800 | — | — |
| 1994-02-07 | $8.88 | $10.13 | 15,000 | — | — |
| 1994-02-04 | $8.63 | $9.85 | 12,200 | — | — |
| 1994-02-03 | $8.38 | $9.56 | 3,400 | — | — |
| 1994-02-02 | $8.63 | $9.85 | 54,400 | — | — |
| 1994-02-01 | $8.63 | $9.85 | 8,600 | — | — |
| 1994-01-31 | $8.63 | $9.85 | 25,600 | — | — |
| 1994-01-28 | $8.50 | $9.70 | 474,800 | — | — |
| 1994-01-27 | $8.38 | $9.56 | 232,800 | — | — |
| 1994-01-26 | $8.31 | $9.49 | 116,200 | — | — |
| 1994-01-25 | $8.38 | $9.56 | 8,200 | — | — |
| 1994-01-24 | $8.25 | $9.42 | 5,000 | — | — |
| 1994-01-21 | $8.38 | $9.56 | 157,200 | — | — |
| 1994-01-20 | $8.13 | $9.28 | 59,600 | — | — |
| 1994-01-19 | $8.25 | $9.42 | 83,800 | — | — |
| 1994-01-18 | $8.25 | $9.42 | 39,600 | — | — |
| 1994-01-17 | $8.50 | $9.70 | 173,000 | — | — |
| 1994-01-14 | $8.38 | $9.56 | 127,600 | — | — |
| 1994-01-13 | $8.63 | $9.85 | 19,200 | — | — |
| 1994-01-12 | $8.63 | $9.85 | 32,600 | — | — |
| 1994-01-11 | $8.75 | $9.99 | 153,600 | — | — |
| 1994-01-10 | $8.75 | $9.99 | 181,000 | — | — |
| 1994-01-07 | $8.88 | $10.13 | 281,200 | — | — |
| 1994-01-06 | $9.63 | $10.99 | 107,800 | — | — |
| 1994-01-05 | $9.75 | $11.13 | 253,200 | — | — |
| 1994-01-04 | $10.00 | $11.42 | 225,200 | — | — |
| 1994-01-03 | $10.00 | $11.42 | 49,200 | — | — |