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
- 1992-09-24 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 | $10.05 | $10.13 | 25,750 | — | — |
| 1994-12-29 | $10.00 | $10.08 | 65,000 | — | — |
| 1994-12-28 | $9.60 | $9.68 | 124,750 | — | — |
| 1994-12-27 | $9.65 | $9.73 | 128,250 | — | — |
| 1994-12-23 | $9.85 | $9.93 | 239,000 | — | — |
| 1994-12-22 | $9.70 | $9.78 | 240,250 | — | — |
| 1994-12-21 | $9.60 | $9.64 | 123,250 | — | — |
| 1994-12-20 | $9.80 | $9.84 | 127,000 | — | — |
| 1994-12-19 | $10.30 | $10.34 | 55,250 | — | — |
| 1994-12-16 | $10.40 | $10.44 | 22,750 | — | — |
| 1994-12-15 | $10.40 | $10.44 | 28,750 | — | — |
| 1994-12-14 | $10.40 | $10.44 | 38,500 | — | — |
| 1994-12-13 | $10.45 | $10.49 | 207,750 | — | — |
| 1994-12-12 | $10.35 | $10.39 | 66,500 | — | — |
| 1994-12-09 | $10.45 | $10.49 | 24,250 | — | — |
| 1994-12-08 | $10.45 | $10.49 | 48,000 | — | — |
| 1994-12-07 | $10.55 | $10.59 | 384,500 | — | — |
| 1994-12-06 | $10.40 | $10.44 | 225,500 | — | — |
| 1994-12-05 | $10.15 | $10.19 | 114,500 | — | — |
| 1994-12-02 | $9.95 | $9.99 | 216,750 | — | — |
| 1994-12-01 | $10.25 | $10.29 | 66,750 | — | — |
| 1994-11-30 | $10.40 | $10.44 | 263,250 | — | — |
| 1994-11-29 | $10.60 | $10.64 | 436,500 | — | — |
| 1994-11-28 | $10.25 | $10.29 | 196,500 | — | — |
| 1994-11-25 | $9.90 | $9.94 | 396,250 | — | — |
| 1994-11-23 | $9.55 | $9.59 | 239,250 | — | — |
| 1994-11-22 | $9.40 | $9.44 | 146,250 | — | — |
| 1994-11-21 | $9.70 | $9.74 | 142,000 | — | — |
| 1994-11-18 | $10.15 | $10.19 | 159,000 | — | — |
| 1994-11-17 | $10.20 | $10.24 | 203,250 | — | — |
| 1994-11-16 | $10.40 | $10.44 | 103,750 | — | — |
| 1994-11-15 | $10.35 | $10.39 | 533,250 | — | — |
| 1994-11-14 | $10.10 | $10.14 | 415,750 | — | — |
| 1994-11-11 | $10.00 | $10.04 | 341,250 | — | — |
| 1994-11-10 | $10.05 | $10.09 | 157,250 | — | — |
| 1994-11-09 | $10.20 | $10.24 | 416,750 | — | — |
| 1994-11-08 | $10.40 | $10.44 | 272,500 | — | — |
| 1994-11-07 | $10.40 | $10.44 | 40,750 | — | — |
| 1994-11-04 | $10.60 | $10.64 | 628,500 | — | — |
| 1994-11-03 | $10.40 | $10.44 | 242,750 | — | — |
| 1994-11-02 | $10.40 | $10.44 | 53,750 | — | — |
| 1994-11-01 | $10.50 | $10.54 | 13,750 | — | — |
| 1994-10-31 | $10.65 | $10.69 | 77,250 | — | — |
| 1994-10-28 | $10.35 | $10.39 | 19,500 | — | — |
| 1994-10-27 | $10.40 | $10.44 | 136,000 | — | — |
| 1994-10-26 | $10.30 | $10.34 | 13,500 | — | — |
| 1994-10-25 | $10.20 | $10.24 | 97,500 | — | — |
| 1994-10-24 | $10.35 | $10.39 | 122,750 | — | — |
| 1994-10-21 | $10.30 | $10.34 | 301,500 | — | — |
| 1994-10-20 | $10.55 | $10.59 | 127,000 | — | — |
| 1994-10-19 | $10.88 | $10.92 | 135,250 | — | — |
| 1994-10-18 | $11.05 | $11.10 | 194,250 | — | — |
| 1994-10-17 | $10.80 | $10.85 | 71,000 | — | — |
| 1994-10-14 | $11.00 | $11.05 | 182,500 | — | — |
| 1994-10-13 | $10.90 | $10.95 | 448,500 | — | — |
| 1994-10-12 | $10.95 | $11.00 | 451,500 | — | — |
| 1994-10-11 | $10.90 | $10.95 | 485,750 | — | — |
| 1994-10-10 | $10.65 | $10.69 | 316,500 | — | — |
| 1994-10-07 | $10.10 | $10.14 | 460,500 | — | — |
| 1994-10-06 | $9.70 | $9.74 | 89,000 | — | — |
| 1994-10-05 | $9.60 | $9.64 | 295,750 | — | — |
| 1994-10-04 | $9.85 | $9.89 | 263,250 | — | — |
| 1994-10-03 | $10.00 | $10.04 | 89,000 | — | — |
| 1994-09-30 | $9.80 | $9.84 | 351,000 | — | — |
| 1994-09-29 | $9.60 | $9.64 | 165,250 | — | — |
| 1994-09-28 | $9.45 | $9.49 | 205,250 | — | — |
| 1994-09-27 | $9.40 | $9.44 | 115,500 | — | — |
| 1994-09-26 | $9.45 | $9.49 | 21,000 | — | — |
| 1994-09-23 | $9.50 | $9.54 | 255,000 | — | — |
| 1994-09-22 | $9.55 | $9.59 | 40,250 | — | — |
| 1994-09-21 | $9.50 | $9.54 | 139,500 | — | — |
| 1994-09-20 | $9.75 | $9.79 | 262,500 | — | — |
| 1994-09-19 | $10.15 | $10.19 | 270,250 | — | — |
| 1994-09-16 | $9.85 | $9.89 | 203,250 | — | — |
| 1994-09-15 | $9.55 | $9.59 | 184,250 | — | — |
| 1994-09-14 | $9.50 | $9.54 | 82,500 | — | — |
| 1994-09-13 | $9.25 | $9.29 | 99,500 | — | — |
| 1994-09-12 | $9.00 | $9.04 | 50,750 | — | — |
| 1994-09-09 | $9.05 | $9.09 | 145,250 | — | — |
| 1994-09-08 | $9.50 | $9.54 | 209,500 | — | — |
| 1994-09-07 | $9.55 | $9.59 | 24,750 | — | — |
| 1994-09-06 | $9.60 | $9.64 | 247,500 | — | — |
| 1994-09-02 | $9.70 | $9.74 | 93,250 | — | — |
| 1994-09-01 | $9.60 | $9.64 | 110,500 | — | — |
| 1994-08-31 | $9.60 | $9.64 | 281,500 | — | — |
| 1994-08-30 | $9.45 | $9.49 | 165,250 | — | — |
| 1994-08-29 | $9.70 | $9.74 | 255,000 | — | — |
| 1994-08-26 | $9.65 | $9.69 | 423,750 | — | — |
| 1994-08-25 | $9.80 | $9.84 | 55,500 | — | — |
| 1994-08-24 | $9.90 | $9.94 | 143,000 | — | — |
| 1994-08-23 | $9.80 | $9.84 | 396,750 | — | — |
| 1994-08-22 | $9.90 | $9.94 | 353,250 | — | — |
| 1994-08-19 | $9.40 | $9.44 | 801,750 | — | — |
| 1994-08-18 | $8.85 | $8.89 | 228,750 | — | — |
| 1994-08-17 | $9.05 | $9.09 | 389,000 | — | — |
| 1994-08-16 | $8.85 | $8.89 | 465,750 | — | — |
| 1994-08-15 | $8.50 | $8.54 | 40,250 | — | — |
| 1994-08-12 | $8.60 | $8.64 | 1,396,750 | — | — |
| 1994-08-11 | $8.80 | $8.84 | 45,500 | — | — |
| 1994-08-10 | $8.85 | $8.89 | 142,500 | — | — |
| 1994-08-09 | $8.90 | $8.94 | 175,000 | — | — |
| 1994-08-08 | $9.20 | $9.24 | 325,500 | — | — |
| 1994-08-05 | $8.80 | $8.84 | 250,750 | — | — |
| 1994-08-04 | $8.45 | $8.49 | 944,000 | — | — |
| 1994-08-03 | $9.25 | $9.29 | 906,750 | — | — |
| 1994-08-02 | $8.30 | $8.33 | 642,500 | — | — |
| 1994-08-01 | $7.55 | $7.58 | 180,500 | — | — |
| 1994-07-29 | $7.90 | $7.93 | 90,250 | — | — |
| 1994-07-28 | $7.75 | $7.78 | 17,250 | — | — |
| 1994-07-27 | $7.70 | $7.73 | 318,000 | — | — |
| 1994-07-26 | $8.00 | $8.03 | 1,750 | — | — |
| 1994-07-25 | $7.90 | $7.93 | 20,750 | — | — |
| 1994-07-22 | $7.98 | $8.01 | 204,750 | — | — |
| 1994-07-21 | $7.85 | $7.88 | 133,000 | — | — |
| 1994-07-20 | $7.65 | $7.68 | 158,250 | — | — |
| 1994-07-19 | $8.05 | $8.08 | 41,000 | — | — |
| 1994-07-18 | $8.05 | $8.08 | 34,500 | — | — |
| 1994-07-15 | $8.10 | $8.13 | 153,750 | — | — |
| 1994-07-14 | $8.05 | $8.08 | 255,250 | — | — |
| 1994-07-13 | $8.10 | $8.13 | 206,750 | — | — |
| 1994-07-12 | $8.10 | $8.13 | 153,250 | — | — |
| 1994-07-11 | $8.20 | $8.23 | 337,500 | — | — |
| 1994-07-08 | $8.50 | $8.54 | 830,250 | — | — |
| 1994-07-07 | $8.60 | $8.64 | 159,000 | — | — |
| 1994-07-06 | $8.65 | $8.69 | 368,750 | — | — |
| 1994-07-05 | $8.80 | $8.84 | 13,500 | — | — |
| 1994-07-01 | $8.80 | $8.84 | 93,250 | — | — |
| 1994-06-30 | $8.80 | $8.84 | 197,250 | — | — |
| 1994-06-29 | $8.70 | $8.74 | 309,750 | — | — |
| 1994-06-28 | $9.25 | $9.29 | 221,750 | — | — |
| 1994-06-27 | $9.45 | $9.49 | 15,000 | — | — |
| 1994-06-24 | $9.55 | $9.59 | 88,500 | — | — |
| 1994-06-23 | $9.80 | $9.84 | 3,250 | — | — |
| 1994-06-22 | $9.80 | $9.84 | 111,750 | — | — |
| 1994-06-21 | $9.70 | $9.74 | 70,500 | — | — |
| 1994-06-20 | $9.75 | $9.79 | 42,750 | — | — |
| 1994-06-17 | $9.95 | $9.99 | 168,000 | — | — |
| 1994-06-16 | $10.05 | $10.09 | 129,500 | — | — |
| 1994-06-15 | $9.85 | $9.89 | 23,500 | — | — |
| 1994-06-14 | $10.00 | $10.04 | 476,500 | — | — |
| 1994-06-13 | $9.60 | $9.64 | 324,250 | — | — |
| 1994-06-10 | $9.45 | $9.49 | 162,750 | — | — |
| 1994-06-09 | $9.25 | $9.29 | 199,000 | — | — |
| 1994-06-08 | $9.50 | $9.54 | 363,000 | — | — |
| 1994-06-07 | $9.65 | $9.69 | 67,500 | — | — |
| 1994-06-06 | $9.60 | $9.64 | 92,500 | — | — |
| 1994-06-03 | $9.60 | $9.64 | 64,000 | — | — |
| 1994-06-02 | $9.60 | $9.64 | 48,750 | — | — |
| 1994-06-01 | $9.60 | $9.64 | 240,750 | — | — |
| 1994-05-31 | $9.70 | $9.74 | 138,500 | — | — |
| 1994-05-27 | $9.45 | $9.49 | 52,250 | — | — |
| 1994-05-26 | $9.55 | $9.59 | 94,000 | — | — |
| 1994-05-25 | $9.48 | $9.51 | 37,000 | — | — |
| 1994-05-24 | $9.50 | $9.54 | 237,000 | — | — |
| 1994-05-23 | $9.45 | $9.49 | 95,750 | — | — |
| 1994-05-20 | $9.65 | $9.69 | 291,750 | — | — |
| 1994-05-19 | $9.75 | $9.79 | 383,000 | — | — |
| 1994-05-18 | $8.70 | $8.74 | 63,000 | — | — |
| 1994-05-17 | $8.70 | $8.74 | 65,000 | — | — |
| 1994-05-16 | $8.45 | $8.49 | 69,250 | — | — |
| 1994-05-13 | $8.35 | $8.38 | 59,500 | — | — |
| 1994-05-12 | $8.30 | $8.33 | 29,750 | — | — |
| 1994-05-11 | $8.20 | $8.23 | 240,000 | — | — |
| 1994-05-10 | $8.25 | $8.28 | 59,500 | — | — |
| 1994-05-09 | $8.15 | $8.18 | 80,000 | — | — |
| 1994-05-06 | $8.20 | $8.23 | 405,500 | — | — |
| 1994-05-05 | $8.10 | $8.13 | 294,000 | — | — |
| 1994-05-04 | $7.75 | $7.78 | 421,250 | — | — |
| 1994-05-03 | $7.70 | $7.73 | 352,500 | — | — |
| 1994-05-02 | $8.25 | $8.28 | 141,500 | — | — |
| 1994-04-29 | $8.65 | $8.69 | 48,000 | — | — |
| 1994-04-28 | $8.88 | $8.91 | 199,500 | — | — |
| 1994-04-26 | $8.83 | $8.86 | 207,250 | — | — |
| 1994-04-25 | $8.60 | $8.64 | 408,500 | — | — |
| 1994-04-22 | $8.45 | $8.49 | 212,750 | — | — |
| 1994-04-21 | $8.50 | $8.54 | 194,500 | — | — |
| 1994-04-20 | $8.55 | $8.59 | 86,250 | — | — |
| 1994-04-19 | $8.65 | $8.69 | 105,250 | — | — |
| 1994-04-18 | $8.70 | $8.74 | 33,000 | — | — |
| 1994-04-15 | $8.65 | $8.69 | 264,000 | — | — |
| 1994-04-14 | $8.50 | $8.54 | 56,250 | — | — |
| 1994-04-13 | $8.65 | $8.69 | 272,750 | — | — |
| 1994-04-12 | $8.65 | $8.69 | 56,000 | — | — |
| 1994-04-11 | $8.75 | $8.79 | 284,250 | — | — |
| 1994-04-08 | $8.80 | $8.84 | 306,500 | — | — |
| 1994-04-07 | $8.80 | $8.84 | 217,750 | — | — |
| 1994-04-06 | $8.60 | $8.64 | 335,250 | — | — |
| 1994-04-05 | $8.75 | $8.79 | 149,000 | — | — |
| 1994-04-04 | $8.55 | $8.59 | 112,750 | — | — |
| 1994-03-31 | $9.30 | $9.34 | 74,000 | — | — |
| 1994-03-30 | $9.40 | $9.44 | 57,250 | — | — |
| 1994-03-29 | $9.45 | $9.49 | 587,500 | — | — |
| 1994-03-28 | $9.70 | $9.74 | 298,500 | — | — |
| 1994-03-25 | $9.65 | $9.69 | 455,750 | — | — |
| 1994-03-24 | $9.30 | $9.34 | 462,250 | — | — |
| 1994-03-23 | $9.80 | $9.84 | 1,285,000 | — | — |
| 1994-03-22 | $8.70 | $8.74 | 1,168,250 | — | — |
| 1994-03-21 | $7.65 | $7.68 | 204,250 | — | — |
| 1994-03-18 | $8.35 | $8.38 | 304,500 | — | — |
| 1994-03-17 | $8.60 | $8.64 | 306,000 | — | — |
| 1994-03-16 | $8.65 | $8.69 | 352,250 | — | — |
| 1994-03-15 | $8.75 | $8.79 | 136,250 | — | — |
| 1994-03-14 | $9.20 | $9.24 | 115,750 | — | — |
| 1994-03-11 | $9.20 | $9.24 | 75,750 | — | — |
| 1994-03-10 | $9.20 | $9.24 | 314,250 | — | — |
| 1994-03-09 | $9.30 | $9.34 | 588,500 | — | — |
| 1994-03-08 | $9.35 | $9.39 | 205,750 | — | — |
| 1994-03-07 | $9.30 | $9.34 | 573,750 | — | — |
| 1994-03-04 | $9.50 | $9.54 | 307,750 | — | — |
| 1994-03-03 | $9.60 | $9.64 | 602,000 | — | — |
| 1994-03-02 | $9.60 | $9.64 | 558,000 | — | — |
| 1994-03-01 | $10.05 | $10.09 | 961,250 | — | — |
| 1994-02-28 | $10.95 | $11.00 | 638,250 | — | — |
| 1994-02-25 | $11.70 | $11.75 | 359,000 | — | — |
| 1994-02-24 | $12.25 | $12.30 | 245,750 | — | — |
| 1994-02-23 | $12.80 | $12.85 | 206,000 | — | — |
| 1994-02-22 | $13.40 | $13.46 | 217,500 | — | — |
| 1994-02-18 | $13.65 | $13.71 | 169,500 | — | — |
| 1994-02-17 | $14.00 | $14.06 | 156,000 | — | — |
| 1994-02-16 | $14.35 | $14.41 | 256,250 | — | — |
| 1994-02-15 | $14.40 | $14.46 | 305,500 | — | — |
| 1994-02-14 | $14.05 | $14.11 | 232,250 | — | — |
| 1994-02-11 | $13.85 | $13.91 | 289,000 | — | — |
| 1994-02-10 | $13.50 | $13.56 | 375,000 | — | — |
| 1994-02-09 | $13.55 | $13.61 | 556,250 | — | — |
| 1994-02-08 | $13.15 | $13.20 | 320,000 | — | — |
| 1994-02-07 | $13.00 | $13.05 | 279,250 | — | — |
| 1994-02-04 | $13.05 | $13.10 | 891,000 | — | — |
| 1994-02-03 | $13.55 | $13.61 | 60,250 | — | — |
| 1994-02-02 | $13.55 | $13.61 | 629,000 | — | — |
| 1994-02-01 | $13.30 | $13.36 | 482,750 | — | — |
| 1994-01-31 | $12.75 | $12.80 | 468,750 | — | — |
| 1994-01-28 | $12.60 | $12.65 | 718,750 | — | — |
| 1994-01-27 | $12.40 | $12.45 | 121,000 | — | — |
| 1994-01-26 | $12.35 | $12.40 | 148,250 | — | — |
| 1994-01-25 | $12.40 | $12.45 | 497,750 | — | — |
| 1994-01-24 | $12.50 | $12.55 | 107,000 | — | — |
| 1994-01-21 | $12.50 | $12.55 | 46,500 | — | — |
| 1994-01-20 | $12.45 | $12.50 | 323,250 | — | — |
| 1994-01-19 | $12.45 | $12.50 | 73,250 | — | — |
| 1994-01-18 | $12.50 | $12.55 | 87,000 | — | — |
| 1994-01-17 | $12.50 | $12.55 | 178,250 | — | — |
| 1994-01-14 | $12.35 | $12.40 | 56,000 | — | — |
| 1994-01-13 | $12.35 | $12.40 | 97,500 | — | — |
| 1994-01-12 | $12.30 | $12.35 | 71,750 | — | — |
| 1994-01-11 | $12.25 | $12.30 | 208,750 | — | — |
| 1994-01-10 | $12.60 | $12.65 | 70,000 | — | — |
| 1994-01-07 | $12.70 | $12.75 | 692,000 | — | — |
| 1994-01-06 | $12.00 | $12.05 | 247,750 | — | — |
| 1994-01-05 | $11.60 | $11.65 | 80,000 | — | — |
| 1994-01-04 | $11.50 | $11.55 | 376,750 | — | — |
| 1994-01-03 | $11.50 | $11.55 | 11,500 | — | — |