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
- 1972-06-01 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 | $17.04 | 3,216,954 | — | — |
| 1994-12-29 | $8.57 | $16.84 | 2,463,270 | — | — |
| 1994-12-28 | $8.61 | $16.91 | 1,294,870 | — | — |
| 1994-12-27 | $8.57 | $16.84 | 3,092,197 | — | — |
| 1994-12-23 | $8.57 | $16.84 | 1,325,374 | — | — |
| 1994-12-22 | $8.61 | $16.91 | 2,473,209 | — | — |
| 1994-12-21 | $8.53 | $16.77 | 4,388,781 | — | — |
| 1994-12-20 | $8.50 | $16.70 | 3,266,651 | — | — |
| 1994-12-19 | $8.53 | $16.77 | 3,810,579 | — | — |
| 1994-12-16 | $8.57 | $16.84 | 7,367,531 | — | — |
| 1994-12-15 | $8.50 | $16.70 | 3,813,321 | — | — |
| 1994-12-14 | $8.53 | $16.77 | 4,617,731 | — | — |
| 1994-12-13 | $8.50 | $16.70 | 4,277,391 | — | — |
| 1994-12-12 | $8.57 | $16.84 | 3,480,864 | — | — |
| 1994-12-09 | $8.39 | $16.48 | 4,568,034 | — | — |
| 1994-12-08 | $8.42 | $16.55 | 4,653,719 | — | — |
| 1994-12-07 | $8.64 | $16.98 | 4,171,484 | — | — |
| 1994-12-06 | $8.72 | $17.13 | 5,160,631 | — | — |
| 1994-12-05 | $8.64 | $16.98 | 2,665,143 | — | — |
| 1994-12-02 | $8.72 | $17.13 | 2,424,540 | — | — |
| 1994-12-01 | $8.68 | $17.06 | 2,849,537 | — | — |
| 1994-11-30 | $8.64 | $16.98 | 4,444,648 | — | — |
| 1994-11-29 | $8.79 | $17.27 | 2,893,751 | — | — |
| 1994-11-28 | $8.64 | $16.98 | 3,594,653 | — | — |
| 1994-11-25 | $8.53 | $16.77 | 1,061,122 | — | — |
| 1994-11-23 | $8.53 | $16.77 | 9,064,778 | — | — |
| 1994-11-22 | $8.24 | $16.20 | 8,020,107 | — | — |
| 1994-11-21 | $8.57 | $16.84 | 4,829,201 | — | — |
| 1994-11-18 | $8.94 | $17.56 | 6,717,011 | — | — |
| 1994-11-17 | $9.04 | $17.77 | 4,752,428 | — | — |
| 1994-11-16 | $9.12 | $17.92 | 8,104,764 | — | — |
| 1994-11-15 | $9.15 | $17.99 | 3,670,399 | — | — |
| 1994-11-14 | $9.12 | $17.92 | 19,030,961 | — | — |
| 1994-11-11 | $9.15 | $17.99 | 6,694,048 | — | — |
| 1994-11-10 | $8.97 | $17.63 | 5,388,895 | — | — |
| 1994-11-09 | $8.94 | $17.56 | 7,013,481 | — | — |
| 1994-11-08 | $8.90 | $17.49 | 5,466,012 | — | — |
| 1994-11-07 | $8.90 | $17.49 | 5,071,861 | — | — |
| 1994-11-04 | $8.90 | $17.49 | 6,451,388 | — | — |
| 1994-11-03 | $9.08 | $17.84 | 5,398,492 | — | — |
| 1994-11-02 | $9.08 | $17.84 | 2,984,577 | — | — |
| 1994-11-01 | $8.97 | $17.63 | 4,277,048 | — | — |
| 1994-10-31 | $9.01 | $17.70 | 4,439,164 | — | — |
| 1994-10-28 | $9.04 | $17.77 | 6,511,025 | — | — |
| 1994-10-27 | $8.97 | $17.63 | 6,752,313 | — | — |
| 1994-10-26 | $8.64 | $16.98 | 5,105,792 | — | — |
| 1994-10-25 | $8.72 | $17.13 | 7,182,109 | — | — |
| 1994-10-24 | $8.61 | $16.91 | 5,693,248 | — | — |
| 1994-10-21 | $8.83 | $17.34 | 4,223,238 | — | — |
| 1994-10-20 | $8.83 | $17.34 | 2,549,983 | — | — |
| 1994-10-19 | $8.94 | $17.56 | 3,120,987 | — | — |
| 1994-10-18 | $8.90 | $17.49 | 2,154,461 | — | — |
| 1994-10-17 | $8.94 | $17.56 | 1,834,685 | — | — |
| 1994-10-14 | $8.97 | $17.63 | 2,992,117 | — | — |
| 1994-10-13 | $8.97 | $17.63 | 6,280,018 | — | — |
| 1994-10-12 | $8.83 | $17.34 | 4,151,605 | — | — |
| 1994-10-11 | $8.90 | $17.49 | 5,483,149 | — | — |
| 1994-10-10 | $8.86 | $17.41 | 3,140,181 | — | — |
| 1994-10-07 | $8.72 | $17.13 | 5,211,013 | — | — |
| 1994-10-06 | $8.72 | $17.13 | 4,941,963 | — | — |
| 1994-10-05 | $8.75 | $17.20 | 8,437,222 | — | — |
| 1994-10-04 | $8.83 | $17.34 | 11,051,982 | — | — |
| 1994-10-03 | $8.75 | $17.20 | 4,201,988 | — | — |
| 1994-09-30 | $8.86 | $17.28 | 4,309,265 | — | — |
| 1994-09-29 | $8.90 | $17.36 | 4,912,830 | — | — |
| 1994-09-28 | $8.97 | $17.50 | 3,843,825 | — | — |
| 1994-09-27 | $8.94 | $17.43 | 4,818,919 | — | — |
| 1994-09-26 | $8.90 | $17.36 | 3,733,463 | — | — |
| 1994-09-23 | $9.01 | $17.57 | 4,465,212 | — | — |
| 1994-09-22 | $8.94 | $17.43 | 5,016,680 | — | — |
| 1994-09-21 | $8.83 | $17.21 | 8,457,100 | — | — |
| 1994-09-20 | $8.72 | $17.00 | 5,690,849 | — | — |
| 1994-09-19 | $9.12 | $17.78 | 6,613,161 | — | — |
| 1994-09-16 | $8.97 | $17.50 | 9,727,979 | — | — |
| 1994-09-15 | $9.19 | $17.92 | 5,841,654 | — | — |
| 1994-09-14 | $9.23 | $18.00 | 14,599,337 | — | — |
| 1994-09-13 | $8.94 | $17.43 | 8,280,932 | — | — |
| 1994-09-12 | $8.97 | $17.50 | 14,624,015 | — | — |
| 1994-09-09 | $8.90 | $17.36 | 7,790,129 | — | — |
| 1994-09-08 | $8.83 | $17.21 | 7,802,810 | — | — |
| 1994-09-07 | $8.72 | $17.00 | 9,414,715 | — | — |
| 1994-09-06 | $8.86 | $17.28 | 13,415,857 | — | — |
| 1994-09-02 | $8.46 | $16.50 | 10,314,064 | — | — |
| 1994-09-01 | $8.32 | $16.22 | 2,964,698 | — | — |
| 1994-08-31 | $8.21 | $16.00 | 5,187,707 | — | — |
| 1994-08-30 | $8.32 | $16.22 | 2,903,005 | — | — |
| 1994-08-29 | $8.28 | $16.15 | 3,929,853 | — | — |
| 1994-08-26 | $8.13 | $15.86 | 5,769,336 | — | — |
| 1994-08-25 | $8.17 | $15.93 | 4,158,803 | — | — |
| 1994-08-24 | $8.24 | $16.08 | 5,233,291 | — | — |
| 1994-08-23 | $8.13 | $15.86 | 5,754,941 | — | — |
| 1994-08-22 | $8.06 | $15.72 | 2,013,938 | — | — |
| 1994-08-19 | $7.99 | $15.58 | 5,508,169 | — | — |
| 1994-08-18 | $7.95 | $15.51 | 2,233,977 | — | — |
| 1994-08-17 | $8.06 | $15.72 | 2,679,881 | — | — |
| 1994-08-16 | $7.99 | $15.58 | 3,374,614 | — | — |
| 1994-08-15 | $8.06 | $15.72 | 3,387,639 | — | — |
| 1994-08-12 | $8.10 | $15.79 | 5,441,334 | — | — |
| 1994-08-11 | $7.88 | $15.36 | 4,331,886 | — | — |
| 1994-08-10 | $7.88 | $15.36 | 3,037,701 | — | — |
| 1994-08-09 | $7.95 | $15.51 | 6,014,052 | — | — |
| 1994-08-08 | $7.91 | $15.44 | 2,674,740 | — | — |
| 1994-08-05 | $8.10 | $15.79 | 2,393,694 | — | — |
| 1994-08-04 | $8.13 | $15.86 | 5,982,863 | — | — |
| 1994-08-03 | $8.06 | $15.72 | 5,360,448 | — | — |
| 1994-08-02 | $7.95 | $15.51 | 5,889,295 | — | — |
| 1994-08-01 | $7.84 | $15.29 | 3,008,911 | — | — |
| 1994-07-29 | $7.73 | $15.08 | 2,346,738 | — | — |
| 1994-07-28 | $7.66 | $14.94 | 2,482,806 | — | — |
| 1994-07-27 | $7.62 | $14.87 | 2,575,688 | — | — |
| 1994-07-26 | $7.70 | $15.01 | 3,679,653 | — | — |
| 1994-07-25 | $7.66 | $14.94 | 2,221,638 | — | — |
| 1994-07-22 | $7.59 | $14.79 | 3,565,520 | — | — |
| 1994-07-21 | $7.77 | $15.15 | 4,692,448 | — | — |
| 1994-07-20 | $7.88 | $15.36 | 3,492,517 | — | — |
| 1994-07-19 | $7.88 | $15.36 | 3,824,632 | — | — |
| 1994-07-18 | $7.73 | $15.08 | 6,155,947 | — | — |
| 1994-07-15 | $7.77 | $15.15 | 5,654,176 | — | — |
| 1994-07-14 | $7.80 | $15.22 | 6,656,004 | — | — |
| 1994-07-13 | $7.70 | $15.01 | 3,353,707 | — | — |
| 1994-07-12 | $7.73 | $15.08 | 3,172,398 | — | — |
| 1994-07-11 | $7.62 | $14.87 | 3,090,141 | — | — |
| 1994-07-08 | $7.48 | $14.58 | 3,677,596 | — | — |
| 1994-07-07 | $7.51 | $14.65 | 5,112,647 | — | — |
| 1994-07-06 | $7.62 | $14.87 | 4,458,357 | — | — |
| 1994-07-05 | $7.44 | $14.51 | 3,604,935 | — | — |
| 1994-07-01 | $7.59 | $14.79 | 2,910,545 | — | — |
| 1994-06-30 | $7.51 | $14.52 | 11,026,277 | — | — |
| 1994-06-29 | $7.51 | $14.52 | 5,935,565 | — | — |
| 1994-06-28 | $7.55 | $14.60 | 4,922,427 | — | — |
| 1994-06-27 | $7.66 | $14.81 | 5,728,207 | — | — |
| 1994-06-24 | $7.59 | $14.67 | 4,925,854 | — | — |
| 1994-06-23 | $7.80 | $15.09 | 3,512,738 | — | — |
| 1994-06-22 | $7.80 | $15.09 | 5,311,779 | — | — |
| 1994-06-21 | $7.80 | $15.09 | 5,789,901 | — | — |
| 1994-06-20 | $8.02 | $15.51 | 3,276,934 | — | — |
| 1994-06-17 | $8.21 | $15.86 | 9,572,718 | — | — |
| 1994-06-16 | $8.17 | $15.79 | 2,993,145 | — | — |
| 1994-06-15 | $8.17 | $15.79 | 4,724,323 | — | — |
| 1994-06-14 | $8.32 | $16.08 | 2,230,207 | — | — |
| 1994-06-13 | $8.28 | $16.01 | 2,150,691 | — | — |
| 1994-06-10 | $8.42 | $16.29 | 4,667,771 | — | — |
| 1994-06-09 | $8.39 | $16.22 | 4,396,664 | — | — |
| 1994-06-08 | $8.28 | $16.01 | 5,270,993 | — | — |
| 1994-06-07 | $8.21 | $15.86 | 6,131,269 | — | — |
| 1994-06-06 | $8.10 | $15.65 | 3,554,210 | — | — |
| 1994-06-03 | $8.06 | $15.58 | 3,466,811 | — | — |
| 1994-06-02 | $7.99 | $15.44 | 2,769,679 | — | — |
| 1994-06-01 | $8.10 | $15.65 | 5,795,042 | — | — |
| 1994-05-31 | $8.06 | $15.58 | 4,662,630 | — | — |
| 1994-05-27 | $7.63 | $14.75 | 2,719,780 | — | — |
| 1994-05-26 | $7.63 | $14.75 | 3,138,058 | — | — |
| 1994-05-25 | $7.66 | $14.81 | 2,543,847 | — | — |
| 1994-05-24 | $7.63 | $14.75 | 2,629,289 | — | — |
| 1994-05-23 | $7.60 | $14.68 | 2,645,989 | — | — |
| 1994-05-20 | $7.72 | $14.93 | 6,175,139 | — | — |
| 1994-05-19 | $7.66 | $14.81 | 3,755,184 | — | — |
| 1994-05-18 | $7.72 | $14.93 | 4,765,343 | — | — |
| 1994-05-17 | $7.63 | $14.75 | 5,345,185 | — | — |
| 1994-05-16 | $7.31 | $14.12 | 2,786,580 | — | — |
| 1994-05-13 | $7.37 | $14.25 | 3,398,657 | — | — |
| 1994-05-12 | $7.47 | $14.44 | 4,609,605 | — | — |
| 1994-05-11 | $7.56 | $14.62 | 3,836,742 | — | — |
| 1994-05-10 | $7.53 | $14.56 | 4,084,913 | — | — |
| 1994-05-09 | $7.56 | $14.62 | 4,162,587 | — | — |
| 1994-05-06 | $7.69 | $14.87 | 7,259,089 | — | — |
| 1994-05-05 | $7.56 | $14.62 | 4,376,970 | — | — |
| 1994-05-04 | $7.53 | $14.56 | 5,303,629 | — | — |
| 1994-05-03 | $7.63 | $14.75 | 4,511,347 | — | — |
| 1994-05-02 | $7.76 | $15.00 | 4,033,259 | — | — |
| 1994-04-29 | $7.63 | $14.75 | 3,868,977 | — | — |
| 1994-04-28 | $7.60 | $14.68 | 5,050,409 | — | — |
| 1994-04-26 | $7.69 | $14.87 | 2,782,696 | — | — |
| 1994-04-25 | $7.72 | $14.93 | 6,628,371 | — | — |
| 1994-04-22 | $7.63 | $14.75 | 10,122,567 | — | — |
| 1994-04-21 | $7.66 | $14.81 | 5,551,411 | — | — |
| 1994-04-20 | $7.69 | $14.87 | 5,714,916 | — | — |
| 1994-04-19 | $7.79 | $15.06 | 6,011,245 | — | — |
| 1994-04-18 | $7.72 | $14.93 | 5,365,380 | — | — |
| 1994-04-15 | $7.76 | $15.00 | 5,853,566 | — | — |
| 1994-04-14 | $7.69 | $14.87 | 4,394,835 | — | — |
| 1994-04-13 | $7.69 | $14.87 | 4,684,950 | — | — |
| 1994-04-12 | $7.69 | $14.87 | 3,299,621 | — | — |
| 1994-04-11 | $7.82 | $15.12 | 3,315,933 | — | — |
| 1994-04-08 | $7.72 | $14.93 | 5,144,784 | — | — |
| 1994-04-07 | $7.72 | $14.93 | 4,682,231 | — | — |
| 1994-04-06 | $7.66 | $14.81 | 11,519,547 | — | — |
| 1994-04-05 | $7.37 | $14.25 | 9,221,153 | — | — |
| 1994-04-04 | $7.02 | $13.56 | 6,876,153 | — | — |
| 1994-03-31 | $7.15 | $13.69 | 12,081,912 | — | — |
| 1994-03-30 | $7.21 | $13.81 | 8,581,113 | — | — |
| 1994-03-29 | $7.40 | $14.18 | 5,844,633 | — | — |
| 1994-03-28 | $7.56 | $14.49 | 5,378,197 | — | — |
| 1994-03-25 | $7.63 | $14.61 | 5,943,668 | — | — |
| 1994-03-24 | $7.66 | $14.68 | 4,415,030 | — | — |
| 1994-03-23 | $7.89 | $15.11 | 5,119,928 | — | — |
| 1994-03-22 | $7.69 | $14.74 | 7,036,940 | — | — |
| 1994-03-21 | $7.72 | $14.80 | 4,453,479 | — | — |
| 1994-03-18 | $7.76 | $14.86 | 9,745,845 | — | — |
| 1994-03-17 | $7.76 | $14.86 | 4,433,672 | — | — |
| 1994-03-16 | $7.85 | $15.05 | 9,403,688 | — | — |
| 1994-03-15 | $7.56 | $14.49 | 11,643,438 | — | — |
| 1994-03-14 | $7.43 | $14.24 | 8,281,677 | — | — |
| 1994-03-11 | $7.37 | $14.12 | 6,204,267 | — | — |
| 1994-03-10 | $7.31 | $14.00 | 6,660,218 | — | — |
| 1994-03-09 | $7.27 | $13.94 | 9,412,621 | — | — |
| 1994-03-08 | $7.47 | $14.31 | 8,053,702 | — | — |
| 1994-03-07 | $7.40 | $14.18 | 7,954,666 | — | — |
| 1994-03-04 | $7.34 | $14.06 | 5,627,144 | — | — |
| 1994-03-03 | $7.37 | $14.12 | 3,788,584 | — | — |
| 1994-03-02 | $7.40 | $14.18 | 11,488,865 | — | — |
| 1994-03-01 | $7.43 | $14.24 | 7,790,384 | — | — |
| 1994-02-28 | $7.53 | $14.43 | 4,959,141 | — | — |
| 1994-02-25 | $7.56 | $14.49 | 8,893,365 | — | — |
| 1994-02-24 | $7.56 | $14.49 | 6,029,887 | — | — |
| 1994-02-23 | $7.82 | $14.98 | 4,389,398 | — | — |
| 1994-02-22 | $7.79 | $14.92 | 4,789,422 | — | — |
| 1994-02-18 | $7.66 | $14.68 | 5,991,827 | — | — |
| 1994-02-17 | $7.72 | $14.80 | 8,816,856 | — | — |
| 1994-02-16 | $7.79 | $14.92 | 5,438,394 | — | — |
| 1994-02-15 | $7.89 | $15.11 | 5,906,385 | — | — |
| 1994-02-14 | $7.98 | $15.29 | 3,587,795 | — | — |
| 1994-02-11 | $8.05 | $15.42 | 4,853,892 | — | — |
| 1994-02-10 | $7.82 | $14.98 | 6,093,969 | — | — |
| 1994-02-09 | $7.82 | $14.98 | 8,109,627 | — | — |
| 1994-02-08 | $7.92 | $15.17 | 9,570,300 | — | — |
| 1994-02-07 | $7.89 | $15.11 | 12,865,650 | — | — |
| 1994-02-04 | $7.95 | $15.23 | 6,247,765 | — | — |
| 1994-02-03 | $8.30 | $15.91 | 3,143,884 | — | — |
| 1994-02-02 | $8.43 | $16.16 | 5,009,630 | — | — |
| 1994-02-01 | $8.40 | $16.09 | 4,378,911 | — | — |
| 1994-01-31 | $8.40 | $16.09 | 7,523,572 | — | — |
| 1994-01-28 | $8.40 | $16.09 | 9,654,577 | — | — |
| 1994-01-27 | $8.24 | $15.79 | 4,481,442 | — | — |
| 1994-01-26 | $8.27 | $15.85 | 11,323,807 | — | — |
| 1994-01-25 | $8.43 | $16.16 | 27,493,350 | — | — |
| 1994-01-24 | $8.11 | $15.54 | 4,296,576 | — | — |
| 1994-01-21 | $7.95 | $15.23 | 5,954,154 | — | — |
| 1994-01-20 | $7.92 | $15.17 | 7,375,602 | — | — |
| 1994-01-19 | $7.76 | $14.86 | 7,883,982 | — | — |
| 1994-01-18 | $7.92 | $15.17 | 6,024,450 | — | — |
| 1994-01-17 | $8.08 | $15.48 | 3,284,475 | — | — |
| 1994-01-14 | $8.27 | $15.85 | 7,261,420 | — | — |
| 1994-01-13 | $8.05 | $15.42 | 8,460,329 | — | — |
| 1994-01-12 | $7.89 | $15.11 | 15,359,008 | — | — |
| 1994-01-11 | $7.92 | $15.17 | 20,302,226 | — | — |
| 1994-01-10 | $7.60 | $14.55 | 15,812,628 | — | — |
| 1994-01-07 | $7.50 | $14.37 | 15,631,257 | — | — |
| 1994-01-06 | $7.53 | $14.43 | 16,136,920 | — | — |
| 1994-01-05 | $7.69 | $14.74 | 5,371,983 | — | — |
| 1994-01-04 | $7.79 | $14.92 | 4,638,733 | — | — |
| 1994-01-03 | $7.63 | $14.61 | 6,504,480 | — | — |