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
- 1985-06-28 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 | $9.91 | $10.38 | 1,432,800 | — | — |
| 1994-12-29 | $9.63 | $10.09 | 1,005,200 | — | — |
| 1994-12-28 | $9.94 | $10.42 | 757,600 | — | — |
| 1994-12-27 | $10.19 | $10.68 | 2,108,400 | — | — |
| 1994-12-23 | $9.94 | $10.42 | 872,000 | — | — |
| 1994-12-22 | $9.91 | $10.38 | 3,796,400 | — | — |
| 1994-12-21 | $9.98 | $10.47 | 2,455,200 | — | — |
| 1994-12-20 | $9.80 | $10.27 | 3,898,000 | — | — |
| 1994-12-19 | $9.81 | $10.29 | 3,100,800 | — | — |
| 1994-12-16 | $9.56 | $10.02 | 3,471,200 | — | — |
| 1994-12-15 | $9.31 | $9.76 | 2,970,800 | — | — |
| 1994-12-14 | $9.13 | $9.57 | 2,273,200 | — | — |
| 1994-12-13 | $9.06 | $9.50 | 1,443,600 | — | — |
| 1994-12-12 | $9.00 | $9.43 | 2,969,600 | — | — |
| 1994-12-09 | $9.00 | $9.43 | 3,762,000 | — | — |
| 1994-12-08 | $8.66 | $9.07 | 1,277,200 | — | — |
| 1994-12-07 | $9.00 | $9.43 | 1,508,400 | — | — |
| 1994-12-06 | $8.94 | $9.37 | 1,712,000 | — | — |
| 1994-12-05 | $9.13 | $9.57 | 1,066,000 | — | — |
| 1994-12-02 | $9.25 | $9.70 | 2,152,000 | — | — |
| 1994-12-01 | $9.13 | $9.57 | 2,893,600 | — | — |
| 1994-11-30 | $9.41 | $9.86 | 2,550,800 | — | — |
| 1994-11-29 | $9.44 | $9.89 | 5,765,600 | — | — |
| 1994-11-28 | $9.25 | $9.70 | 4,618,400 | — | — |
| 1994-11-25 | $8.58 | $8.99 | 1,803,600 | — | — |
| 1994-11-23 | $8.81 | $9.24 | 6,885,200 | — | — |
| 1994-11-22 | $9.13 | $9.57 | 4,602,800 | — | — |
| 1994-11-21 | $9.77 | $10.24 | 3,827,200 | — | — |
| 1994-11-18 | $9.66 | $10.12 | 16,125,600 | — | — |
| 1994-11-17 | $8.44 | $8.85 | 1,768,400 | — | — |
| 1994-11-16 | $8.47 | $8.88 | 1,707,200 | — | — |
| 1994-11-15 | $8.50 | $8.91 | 3,284,000 | — | — |
| 1994-11-14 | $8.31 | $8.71 | 2,110,800 | — | — |
| 1994-11-11 | $7.94 | $8.32 | 1,623,200 | — | — |
| 1994-11-10 | $8.00 | $8.39 | 777,200 | — | — |
| 1994-11-09 | $8.19 | $8.58 | 1,241,200 | — | — |
| 1994-11-08 | $8.13 | $8.52 | 882,000 | — | — |
| 1994-11-07 | $7.92 | $8.30 | 865,600 | — | — |
| 1994-11-04 | $7.88 | $8.26 | 1,542,000 | — | — |
| 1994-11-03 | $8.19 | $8.58 | 659,600 | — | — |
| 1994-11-02 | $8.19 | $8.58 | 2,204,400 | — | — |
| 1994-11-01 | $8.31 | $8.71 | 859,600 | — | — |
| 1994-10-31 | $8.63 | $9.04 | 1,022,800 | — | — |
| 1994-10-28 | $8.59 | $9.01 | 1,923,200 | — | — |
| 1994-10-27 | $8.47 | $8.88 | 1,445,600 | — | — |
| 1994-10-26 | $8.25 | $8.65 | 994,400 | — | — |
| 1994-10-25 | $8.21 | $8.61 | 2,141,600 | — | — |
| 1994-10-24 | $8.38 | $8.78 | 2,600,000 | — | — |
| 1994-10-21 | $8.47 | $8.88 | 1,168,800 | — | — |
| 1994-10-20 | $8.41 | $8.81 | 1,004,000 | — | — |
| 1994-10-19 | $8.41 | $8.81 | 722,400 | — | — |
| 1994-10-18 | $8.41 | $8.81 | 254,400 | — | — |
| 1994-10-17 | $8.41 | $8.81 | 3,892,000 | — | — |
| 1994-10-14 | $8.38 | $8.78 | 2,381,600 | — | — |
| 1994-10-13 | $8.52 | $8.93 | 2,445,600 | — | — |
| 1994-10-12 | $8.67 | $9.09 | 1,690,400 | — | — |
| 1994-10-11 | $8.53 | $8.94 | 4,928,800 | — | — |
| 1994-10-10 | $8.36 | $8.76 | 4,768,800 | — | — |
| 1994-10-07 | $8.00 | $8.39 | 2,170,400 | — | — |
| 1994-10-06 | $7.97 | $8.35 | 2,278,400 | — | — |
| 1994-10-05 | $8.00 | $8.39 | 3,204,800 | — | — |
| 1994-10-04 | $7.95 | $8.34 | 4,316,000 | — | — |
| 1994-10-03 | $8.00 | $8.39 | 3,106,400 | — | — |
| 1994-09-30 | $7.81 | $8.19 | 3,607,200 | — | — |
| 1994-09-29 | $7.88 | $8.26 | 3,748,000 | — | — |
| 1994-09-28 | $7.75 | $8.12 | 707,200 | — | — |
| 1994-09-27 | $7.69 | $8.06 | 1,870,400 | — | — |
| 1994-09-26 | $7.69 | $8.06 | 1,631,200 | — | — |
| 1994-09-23 | $7.69 | $8.06 | 4,835,200 | — | — |
| 1994-09-22 | $7.53 | $7.90 | 4,924,000 | — | — |
| 1994-09-21 | $7.27 | $7.62 | 3,289,600 | — | — |
| 1994-09-20 | $7.45 | $7.81 | 2,168,000 | — | — |
| 1994-09-19 | $7.72 | $8.09 | 3,478,400 | — | — |
| 1994-09-16 | $7.78 | $8.16 | 4,119,200 | — | — |
| 1994-09-15 | $7.75 | $8.12 | 2,927,200 | — | — |
| 1994-09-14 | $7.55 | $7.91 | 1,008,000 | — | — |
| 1994-09-13 | $7.59 | $7.96 | 872,000 | — | — |
| 1994-09-12 | $7.53 | $7.88 | 1,751,200 | — | — |
| 1994-09-09 | $7.67 | $8.03 | 2,621,600 | — | — |
| 1994-09-08 | $7.86 | $8.22 | 3,962,400 | — | — |
| 1994-09-07 | $7.72 | $8.08 | 4,124,000 | — | — |
| 1994-09-06 | $7.56 | $7.91 | 1,936,000 | — | — |
| 1994-09-02 | $7.58 | $7.93 | 2,360,000 | — | — |
| 1994-09-01 | $7.72 | $8.08 | 3,480,800 | — | — |
| 1994-08-31 | $7.59 | $7.94 | 2,648,800 | — | — |
| 1994-08-30 | $7.69 | $8.04 | 3,613,600 | — | — |
| 1994-08-29 | $8.02 | $8.39 | 6,869,600 | — | — |
| 1994-08-26 | $7.88 | $8.24 | 5,869,600 | — | — |
| 1994-08-25 | $7.81 | $8.17 | 7,334,400 | — | — |
| 1994-08-24 | $7.41 | $7.75 | 1,773,600 | — | — |
| 1994-08-23 | $7.28 | $7.62 | 6,141,600 | — | — |
| 1994-08-22 | $7.25 | $7.59 | 10,496,800 | — | — |
| 1994-08-19 | $7.28 | $7.62 | 21,727,200 | — | — |
| 1994-08-18 | $6.22 | $6.51 | 7,292,800 | — | — |
| 1994-08-17 | $6.38 | $6.67 | 7,515,200 | — | — |
| 1994-08-16 | $6.44 | $6.74 | 5,684,000 | — | — |
| 1994-08-15 | $6.22 | $6.51 | 4,443,200 | — | — |
| 1994-08-12 | $6.38 | $6.67 | 2,920,800 | — | — |
| 1994-08-11 | $6.39 | $6.69 | 4,484,800 | — | — |
| 1994-08-10 | $6.31 | $6.60 | 5,474,400 | — | — |
| 1994-08-09 | $6.42 | $6.72 | 3,230,400 | — | — |
| 1994-08-08 | $6.50 | $6.80 | 1,774,400 | — | — |
| 1994-08-05 | $6.41 | $6.70 | 1,983,200 | — | — |
| 1994-08-04 | $6.50 | $6.80 | 3,633,600 | — | — |
| 1994-08-03 | $6.55 | $6.85 | 5,800,800 | — | — |
| 1994-08-02 | $6.66 | $6.96 | 4,068,800 | — | — |
| 1994-08-01 | $6.72 | $7.03 | 1,158,400 | — | — |
| 1994-07-29 | $6.59 | $6.90 | 2,054,400 | — | — |
| 1994-07-28 | $6.58 | $6.88 | 9,460,800 | — | — |
| 1994-07-27 | $6.75 | $7.06 | 885,600 | — | — |
| 1994-07-26 | $6.75 | $7.06 | 2,296,800 | — | — |
| 1994-07-25 | $6.81 | $7.13 | 2,115,200 | — | — |
| 1994-07-22 | $6.50 | $6.80 | 928,800 | — | — |
| 1994-07-21 | $6.41 | $6.70 | 645,600 | — | — |
| 1994-07-20 | $6.39 | $6.69 | 1,718,400 | — | — |
| 1994-07-19 | $6.59 | $6.90 | 778,400 | — | — |
| 1994-07-18 | $6.64 | $6.95 | 1,351,200 | — | — |
| 1994-07-15 | $6.59 | $6.90 | 1,924,000 | — | — |
| 1994-07-14 | $6.83 | $7.14 | 4,752,000 | — | — |
| 1994-07-13 | $6.91 | $7.23 | 5,084,800 | — | — |
| 1994-07-12 | $6.50 | $6.80 | 1,848,800 | — | — |
| 1994-07-11 | $6.44 | $6.74 | 2,258,400 | — | — |
| 1994-07-08 | $6.19 | $6.47 | 3,155,200 | — | — |
| 1994-07-07 | $6.06 | $6.34 | 3,040,800 | — | — |
| 1994-07-06 | $5.88 | $6.15 | 3,369,600 | — | — |
| 1994-07-05 | $6.13 | $6.41 | 1,183,200 | — | — |
| 1994-07-01 | $6.16 | $6.44 | 2,556,000 | — | — |
| 1994-06-30 | $6.19 | $6.46 | 1,680,000 | — | — |
| 1994-06-29 | $6.34 | $6.62 | 1,088,800 | — | — |
| 1994-06-28 | $6.14 | $6.41 | 476,800 | — | — |
| 1994-06-27 | $6.06 | $6.33 | 917,600 | — | — |
| 1994-06-24 | $6.08 | $6.34 | 1,340,800 | — | — |
| 1994-06-23 | $6.16 | $6.43 | 2,420,800 | — | — |
| 1994-06-22 | $6.34 | $6.62 | 6,193,600 | — | — |
| 1994-06-21 | $6.06 | $6.33 | 3,515,200 | — | — |
| 1994-06-20 | $6.31 | $6.59 | 2,888,000 | — | — |
| 1994-06-17 | $6.19 | $6.46 | 4,300,000 | — | — |
| 1994-06-16 | $6.00 | $6.26 | 2,860,800 | — | — |
| 1994-06-15 | $6.13 | $6.39 | 2,909,600 | — | — |
| 1994-06-14 | $6.19 | $6.46 | 1,488,800 | — | — |
| 1994-06-13 | $6.11 | $6.38 | 1,592,000 | — | — |
| 1994-06-10 | $6.22 | $6.49 | 1,163,200 | — | — |
| 1994-06-09 | $6.31 | $6.59 | 829,600 | — | — |
| 1994-06-08 | $6.28 | $6.56 | 3,402,400 | — | — |
| 1994-06-07 | $6.50 | $6.78 | 1,654,400 | — | — |
| 1994-06-06 | $6.47 | $6.75 | 228,000 | — | — |
| 1994-06-03 | $6.50 | $6.78 | 631,200 | — | — |
| 1994-06-02 | $6.47 | $6.75 | 1,764,800 | — | — |
| 1994-06-01 | $6.41 | $6.69 | 488,800 | — | — |
| 1994-05-31 | $6.44 | $6.72 | 244,000 | — | — |
| 1994-05-27 | $6.50 | $6.78 | 2,172,800 | — | — |
| 1994-05-26 | $6.47 | $6.75 | 2,199,200 | — | — |
| 1994-05-25 | $6.53 | $6.82 | 2,744,000 | — | — |
| 1994-05-24 | $6.47 | $6.75 | 4,637,600 | — | — |
| 1994-05-23 | $6.36 | $6.64 | 4,181,600 | — | — |
| 1994-05-20 | $6.28 | $6.56 | 17,269,600 | — | — |
| 1994-05-19 | $6.63 | $6.91 | 3,774,400 | — | — |
| 1994-05-18 | $6.44 | $6.72 | 2,223,200 | — | — |
| 1994-05-17 | $6.20 | $6.47 | 2,609,600 | — | — |
| 1994-05-16 | $6.41 | $6.69 | 1,489,600 | — | — |
| 1994-05-13 | $6.53 | $6.82 | 433,600 | — | — |
| 1994-05-12 | $6.50 | $6.78 | 1,345,600 | — | — |
| 1994-05-11 | $6.52 | $6.80 | 4,933,600 | — | — |
| 1994-05-10 | $6.72 | $7.01 | 611,200 | — | — |
| 1994-05-09 | $6.66 | $6.95 | 1,914,400 | — | — |
| 1994-05-06 | $6.61 | $6.90 | 2,436,000 | — | — |
| 1994-05-05 | $6.81 | $7.11 | 3,052,000 | — | — |
| 1994-05-04 | $6.53 | $6.82 | 1,337,600 | — | — |
| 1994-05-03 | $6.41 | $6.69 | 2,718,400 | — | — |
| 1994-05-02 | $6.41 | $6.69 | 3,908,800 | — | — |
| 1994-04-29 | $6.34 | $6.62 | 4,721,600 | — | — |
| 1994-04-28 | $6.75 | $7.04 | 492,000 | — | — |
| 1994-04-26 | $6.73 | $7.03 | 1,146,400 | — | — |
| 1994-04-25 | $6.92 | $7.22 | 1,233,600 | — | — |
| 1994-04-22 | $6.94 | $7.24 | 2,004,800 | — | — |
| 1994-04-21 | $6.84 | $7.14 | 1,836,800 | — | — |
| 1994-04-20 | $6.69 | $6.98 | 4,188,800 | — | — |
| 1994-04-19 | $6.48 | $6.77 | 5,672,000 | — | — |
| 1994-04-18 | $6.66 | $6.95 | 3,261,600 | — | — |
| 1994-04-15 | $6.91 | $7.21 | 4,129,600 | — | — |
| 1994-04-14 | $6.94 | $7.24 | 2,543,200 | — | — |
| 1994-04-13 | $6.88 | $7.18 | 4,179,200 | — | — |
| 1994-04-12 | $7.28 | $7.60 | 2,000,800 | — | — |
| 1994-04-11 | $7.44 | $7.76 | 2,342,400 | — | — |
| 1994-04-08 | $7.41 | $7.73 | 1,856,000 | — | — |
| 1994-04-07 | $7.55 | $7.88 | 3,115,200 | — | — |
| 1994-04-06 | $7.30 | $7.62 | 1,627,200 | — | — |
| 1994-04-05 | $7.27 | $7.58 | 2,028,800 | — | — |
| 1994-04-04 | $7.19 | $7.50 | 5,164,000 | — | — |
| 1994-03-31 | $7.25 | $7.55 | 4,532,800 | — | — |
| 1994-03-30 | $6.88 | $7.16 | 6,928,800 | — | — |
| 1994-03-29 | $7.06 | $7.36 | 3,986,400 | — | — |
| 1994-03-28 | $7.16 | $7.45 | 6,377,600 | — | — |
| 1994-03-25 | $7.22 | $7.52 | 2,818,400 | — | — |
| 1994-03-24 | $7.44 | $7.75 | 4,292,000 | — | — |
| 1994-03-23 | $7.50 | $7.81 | 916,800 | — | — |
| 1994-03-22 | $7.50 | $7.81 | 2,217,600 | — | — |
| 1994-03-21 | $7.42 | $7.73 | 1,969,600 | — | — |
| 1994-03-18 | $7.41 | $7.71 | 1,496,000 | — | — |
| 1994-03-17 | $7.34 | $7.65 | 1,933,600 | — | — |
| 1994-03-16 | $7.41 | $7.71 | 2,072,800 | — | — |
| 1994-03-15 | $7.38 | $7.68 | 4,988,000 | — | — |
| 1994-03-14 | $7.66 | $7.97 | 2,430,400 | — | — |
| 1994-03-11 | $7.63 | $7.94 | 3,416,000 | — | — |
| 1994-03-10 | $7.50 | $7.81 | 4,762,400 | — | — |
| 1994-03-09 | $7.53 | $7.84 | 3,057,600 | — | — |
| 1994-03-08 | $7.45 | $7.76 | 2,515,200 | — | — |
| 1994-03-07 | $7.55 | $7.86 | 1,081,600 | — | — |
| 1994-03-04 | $7.50 | $7.81 | 4,906,400 | — | — |
| 1994-03-03 | $7.47 | $7.78 | 2,495,200 | — | — |
| 1994-03-02 | $7.42 | $7.73 | 8,215,200 | — | — |
| 1994-03-01 | $7.22 | $7.52 | 6,683,200 | — | — |
| 1994-02-28 | $7.22 | $7.52 | 5,439,200 | — | — |
| 1994-02-25 | $7.30 | $7.60 | 6,939,200 | — | — |
| 1994-02-24 | $7.34 | $7.65 | 22,865,600 | — | — |
| 1994-02-23 | $6.84 | $7.13 | 10,117,600 | — | — |
| 1994-02-22 | $6.53 | $6.80 | 2,806,400 | — | — |
| 1994-02-18 | $6.53 | $6.80 | 2,884,800 | — | — |
| 1994-02-17 | $6.66 | $6.93 | 1,935,200 | — | — |
| 1994-02-16 | $6.59 | $6.87 | 2,147,200 | — | — |
| 1994-02-15 | $6.66 | $6.93 | 1,424,800 | — | — |
| 1994-02-14 | $6.70 | $6.98 | 2,900,000 | — | — |
| 1994-02-11 | $6.69 | $6.97 | 2,260,000 | — | — |
| 1994-02-10 | $6.66 | $6.93 | 3,482,400 | — | — |
| 1994-02-09 | $6.66 | $6.93 | 4,291,200 | — | — |
| 1994-02-08 | $6.44 | $6.70 | 3,699,200 | — | — |
| 1994-02-07 | $6.50 | $6.77 | 4,389,600 | — | — |
| 1994-02-04 | $6.09 | $6.35 | 4,436,000 | — | — |
| 1994-02-03 | $6.27 | $6.53 | 2,055,200 | — | — |
| 1994-02-02 | $6.22 | $6.48 | 3,165,600 | — | — |
| 1994-02-01 | $6.25 | $6.51 | 10,161,600 | — | — |
| 1994-01-31 | $6.47 | $6.74 | 6,909,600 | — | — |
| 1994-01-28 | $6.19 | $6.44 | 9,380,800 | — | — |
| 1994-01-27 | $6.00 | $6.25 | 5,629,600 | — | — |
| 1994-01-26 | $6.00 | $6.25 | 6,986,400 | — | — |
| 1994-01-25 | $5.78 | $6.02 | 4,000,000 | — | — |
| 1994-01-24 | $5.56 | $5.79 | 5,376,800 | — | — |
| 1994-01-21 | $5.56 | $5.79 | 1,561,600 | — | — |
| 1994-01-20 | $5.56 | $5.79 | 1,728,000 | — | — |
| 1994-01-19 | $5.59 | $5.83 | 3,258,400 | — | — |
| 1994-01-18 | $5.63 | $5.86 | 1,416,000 | — | — |
| 1994-01-17 | $5.73 | $5.97 | 2,169,600 | — | — |
| 1994-01-14 | $5.59 | $5.83 | 2,279,200 | — | — |
| 1994-01-13 | $5.31 | $5.53 | 2,256,800 | — | — |
| 1994-01-12 | $5.42 | $5.65 | 3,144,000 | — | — |
| 1994-01-11 | $5.47 | $5.70 | 4,891,200 | — | — |
| 1994-01-10 | $5.56 | $5.79 | 3,364,000 | — | — |
| 1994-01-07 | $5.75 | $5.97 | 2,460,800 | — | — |
| 1994-01-06 | $5.78 | $6.01 | 4,448,000 | — | — |
| 1994-01-05 | $5.66 | $5.88 | 1,280,000 | — | — |
| 1994-01-04 | $5.67 | $5.89 | 2,942,400 | — | — |
| 1994-01-03 | $5.59 | $5.81 | 3,049,600 | — | — |