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
- 1973-05-02 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 | $7.92 | $18.95 | 2,727,200 | — | — |
| 1994-12-29 | $7.91 | $18.91 | 2,698,400 | — | — |
| 1994-12-28 | $7.86 | $18.80 | 3,352,000 | — | — |
| 1994-12-27 | $7.88 | $18.84 | 1,999,200 | — | — |
| 1994-12-23 | $7.83 | $18.73 | 2,343,200 | — | — |
| 1994-12-22 | $7.69 | $18.39 | 12,957,600 | — | — |
| 1994-12-21 | $7.89 | $18.88 | 5,200,000 | — | — |
| 1994-12-20 | $8.06 | $19.29 | 3,714,400 | — | — |
| 1994-12-19 | $8.06 | $19.29 | 3,108,800 | — | — |
| 1994-12-16 | $8.02 | $19.18 | 7,877,600 | — | — |
| 1994-12-15 | $7.89 | $18.88 | 2,605,600 | — | — |
| 1994-12-14 | $7.97 | $19.06 | 6,096,800 | — | — |
| 1994-12-13 | $7.92 | $18.95 | 3,308,800 | — | — |
| 1994-12-12 | $7.81 | $18.69 | 2,933,600 | — | — |
| 1994-12-09 | $7.61 | $18.20 | 4,631,200 | — | — |
| 1994-12-08 | $7.63 | $18.24 | 2,297,600 | — | — |
| 1994-12-07 | $7.64 | $18.28 | 3,184,000 | — | — |
| 1994-12-06 | $7.63 | $18.24 | 1,898,400 | — | — |
| 1994-12-05 | $7.50 | $17.94 | 1,157,600 | — | — |
| 1994-12-02 | $7.48 | $17.91 | 2,361,600 | — | — |
| 1994-12-01 | $7.44 | $17.79 | 948,000 | — | — |
| 1994-11-30 | $7.52 | $17.98 | 3,683,200 | — | — |
| 1994-11-29 | $7.50 | $17.94 | 1,746,400 | — | — |
| 1994-11-28 | $7.50 | $17.94 | 1,839,200 | — | — |
| 1994-11-25 | $7.53 | $18.02 | 294,400 | — | — |
| 1994-11-23 | $7.56 | $18.09 | 5,124,800 | — | — |
| 1994-11-22 | $7.58 | $18.13 | 2,938,400 | — | — |
| 1994-11-21 | $7.72 | $18.47 | 2,838,400 | — | — |
| 1994-11-18 | $7.77 | $18.58 | 3,639,200 | — | — |
| 1994-11-17 | $7.83 | $18.73 | 5,544,000 | — | — |
| 1994-11-16 | $7.75 | $18.54 | 1,808,000 | — | — |
| 1994-11-15 | $7.64 | $18.28 | 2,176,800 | — | — |
| 1994-11-14 | $7.64 | $18.28 | 1,359,200 | — | — |
| 1994-11-11 | $7.56 | $18.09 | 2,560,000 | — | — |
| 1994-11-10 | $7.59 | $18.17 | 2,027,200 | — | — |
| 1994-11-09 | $7.59 | $18.17 | 2,686,400 | — | — |
| 1994-11-08 | $7.63 | $18.24 | 2,827,200 | — | — |
| 1994-11-07 | $7.56 | $18.09 | 1,200,800 | — | — |
| 1994-11-04 | $7.50 | $17.94 | 1,893,600 | — | — |
| 1994-11-03 | $7.58 | $18.13 | 2,120,800 | — | — |
| 1994-11-02 | $7.61 | $18.20 | 2,796,000 | — | — |
| 1994-11-01 | $7.66 | $18.32 | 2,958,400 | — | — |
| 1994-10-31 | $7.59 | $18.17 | 2,296,800 | — | — |
| 1994-10-28 | $7.55 | $18.05 | 2,741,600 | — | — |
| 1994-10-27 | $7.55 | $18.05 | 3,303,200 | — | — |
| 1994-10-26 | $7.47 | $17.87 | 3,238,400 | — | — |
| 1994-10-25 | $7.47 | $17.87 | 1,563,200 | — | — |
| 1994-10-24 | $7.42 | $17.76 | 1,932,000 | — | — |
| 1994-10-21 | $7.52 | $17.98 | 1,956,000 | — | — |
| 1994-10-20 | $7.47 | $17.87 | 4,551,200 | — | — |
| 1994-10-19 | $7.58 | $18.13 | 4,273,600 | — | — |
| 1994-10-18 | $7.61 | $18.08 | 2,620,800 | — | — |
| 1994-10-17 | $7.55 | $17.93 | 3,011,200 | — | — |
| 1994-10-14 | $7.48 | $17.78 | 5,879,200 | — | — |
| 1994-10-13 | $7.44 | $17.67 | 3,993,600 | — | — |
| 1994-10-12 | $7.38 | $17.52 | 2,557,600 | — | — |
| 1994-10-11 | $7.33 | $17.41 | 2,691,200 | — | — |
| 1994-10-10 | $7.23 | $17.19 | 1,500,000 | — | — |
| 1994-10-07 | $7.16 | $17.00 | 1,172,000 | — | — |
| 1994-10-06 | $7.17 | $17.04 | 2,446,400 | — | — |
| 1994-10-05 | $7.22 | $17.15 | 2,381,600 | — | — |
| 1994-10-04 | $7.28 | $17.30 | 2,626,400 | — | — |
| 1994-10-03 | $7.27 | $17.26 | 1,564,000 | — | — |
| 1994-09-30 | $7.25 | $17.23 | 2,476,800 | — | — |
| 1994-09-29 | $7.25 | $17.23 | 2,456,800 | — | — |
| 1994-09-28 | $7.28 | $17.30 | 3,689,600 | — | — |
| 1994-09-27 | $7.23 | $17.19 | 4,298,400 | — | — |
| 1994-09-26 | $7.23 | $17.19 | 3,020,800 | — | — |
| 1994-09-23 | $6.98 | $16.60 | 1,960,000 | — | — |
| 1994-09-22 | $7.06 | $16.78 | 2,112,800 | — | — |
| 1994-09-21 | $7.06 | $16.78 | 4,467,200 | — | — |
| 1994-09-20 | $6.95 | $16.52 | 4,379,200 | — | — |
| 1994-09-19 | $6.98 | $16.60 | 2,062,400 | — | — |
| 1994-09-16 | $7.02 | $16.67 | 5,433,600 | — | — |
| 1994-09-15 | $7.02 | $16.67 | 4,132,000 | — | — |
| 1994-09-14 | $6.92 | $16.45 | 4,871,200 | — | — |
| 1994-09-13 | $6.70 | $15.93 | 3,880,000 | — | — |
| 1994-09-12 | $6.94 | $16.49 | 1,552,800 | — | — |
| 1994-09-09 | $6.89 | $16.37 | 2,585,600 | — | — |
| 1994-09-08 | $6.91 | $16.41 | 3,140,800 | — | — |
| 1994-09-07 | $6.97 | $16.56 | 2,727,200 | — | — |
| 1994-09-06 | $7.08 | $16.82 | 1,488,800 | — | — |
| 1994-09-02 | $7.09 | $16.86 | 2,566,400 | — | — |
| 1994-09-01 | $7.19 | $17.08 | 3,955,200 | — | — |
| 1994-08-31 | $7.16 | $17.00 | 3,260,000 | — | — |
| 1994-08-30 | $7.19 | $17.08 | 2,762,400 | — | — |
| 1994-08-29 | $7.23 | $17.19 | 4,010,400 | — | — |
| 1994-08-26 | $7.23 | $17.19 | 2,524,000 | — | — |
| 1994-08-25 | $7.14 | $16.97 | 3,387,200 | — | — |
| 1994-08-24 | $7.13 | $16.93 | 5,699,200 | — | — |
| 1994-08-23 | $7.05 | $16.74 | 4,416,800 | — | — |
| 1994-08-22 | $7.11 | $16.89 | 3,608,000 | — | — |
| 1994-08-19 | $6.97 | $16.56 | 2,484,800 | — | — |
| 1994-08-18 | $6.97 | $16.56 | 3,322,400 | — | — |
| 1994-08-17 | $6.98 | $16.60 | 5,443,200 | — | — |
| 1994-08-16 | $6.91 | $16.41 | 3,446,400 | — | — |
| 1994-08-15 | $6.86 | $16.30 | 2,155,200 | — | — |
| 1994-08-12 | $6.86 | $16.30 | 4,366,400 | — | — |
| 1994-08-11 | $6.75 | $16.04 | 4,997,600 | — | — |
| 1994-08-10 | $6.80 | $16.15 | 3,477,600 | — | — |
| 1994-08-09 | $6.66 | $15.82 | 5,281,600 | — | — |
| 1994-08-08 | $6.56 | $15.59 | 2,032,800 | — | — |
| 1994-08-05 | $6.50 | $15.45 | 2,480,800 | — | — |
| 1994-08-04 | $6.48 | $15.41 | 4,056,000 | — | — |
| 1994-08-03 | $6.50 | $15.45 | 3,336,800 | — | — |
| 1994-08-02 | $6.52 | $15.48 | 5,130,400 | — | — |
| 1994-08-01 | $6.59 | $15.67 | 1,797,600 | — | — |
| 1994-07-29 | $6.67 | $15.85 | 1,940,800 | — | — |
| 1994-07-28 | $6.61 | $15.71 | 3,205,600 | — | — |
| 1994-07-27 | $6.52 | $15.48 | 3,936,800 | — | — |
| 1994-07-26 | $6.58 | $15.63 | 4,588,000 | — | — |
| 1994-07-25 | $6.48 | $15.39 | 7,042,400 | — | — |
| 1994-07-22 | $6.48 | $15.41 | 10,649,600 | — | — |
| 1994-07-21 | $6.31 | $15.00 | 13,788,800 | — | — |
| 1994-07-20 | $6.53 | $15.52 | 1,502,400 | — | — |
| 1994-07-19 | $6.52 | $15.48 | 2,988,000 | — | — |
| 1994-07-18 | $6.66 | $15.69 | 4,138,400 | — | — |
| 1994-07-15 | $6.64 | $15.66 | 3,311,200 | — | — |
| 1994-07-14 | $6.63 | $15.62 | 5,544,800 | — | — |
| 1994-07-13 | $6.53 | $15.40 | 8,252,000 | — | — |
| 1994-07-12 | $6.67 | $15.73 | 2,988,800 | — | — |
| 1994-07-11 | $6.66 | $15.69 | 4,070,400 | — | — |
| 1994-07-08 | $6.70 | $15.81 | 2,888,000 | — | — |
| 1994-07-07 | $6.64 | $15.66 | 4,825,600 | — | — |
| 1994-07-06 | $6.61 | $15.58 | 6,151,200 | — | — |
| 1994-07-05 | $6.48 | $15.29 | 3,036,000 | — | — |
| 1994-07-01 | $6.53 | $15.40 | 1,411,200 | — | — |
| 1994-06-30 | $6.53 | $15.40 | 2,384,800 | — | — |
| 1994-06-29 | $6.63 | $15.62 | 2,549,600 | — | — |
| 1994-06-28 | $6.66 | $15.69 | 5,247,200 | — | — |
| 1994-06-27 | $6.67 | $15.73 | 3,523,200 | — | — |
| 1994-06-24 | $6.55 | $15.44 | 5,042,400 | — | — |
| 1994-06-23 | $6.63 | $15.62 | 7,666,400 | — | — |
| 1994-06-22 | $6.69 | $15.77 | 6,733,600 | — | — |
| 1994-06-21 | $6.86 | $16.17 | 7,859,200 | — | — |
| 1994-06-20 | $7.05 | $16.62 | 2,497,600 | — | — |
| 1994-06-17 | $7.11 | $16.76 | 4,624,000 | — | — |
| 1994-06-16 | $7.16 | $16.87 | 2,205,600 | — | — |
| 1994-06-15 | $7.17 | $16.91 | 2,143,200 | — | — |
| 1994-06-14 | $7.20 | $16.98 | 1,276,800 | — | — |
| 1994-06-13 | $7.14 | $16.84 | 4,144,800 | — | — |
| 1994-06-10 | $7.13 | $16.80 | 1,648,800 | — | — |
| 1994-06-09 | $7.17 | $16.91 | 2,168,800 | — | — |
| 1994-06-08 | $7.19 | $16.95 | 1,245,600 | — | — |
| 1994-06-07 | $7.23 | $17.06 | 1,753,600 | — | — |
| 1994-06-06 | $7.22 | $17.02 | 1,777,600 | — | — |
| 1994-06-03 | $7.20 | $16.98 | 1,485,600 | — | — |
| 1994-06-02 | $7.20 | $16.98 | 1,987,200 | — | — |
| 1994-06-01 | $7.09 | $16.73 | 1,470,400 | — | — |
| 1994-05-31 | $7.16 | $16.87 | 5,218,400 | — | — |
| 1994-05-27 | $7.27 | $17.13 | 2,696,800 | — | — |
| 1994-05-26 | $7.25 | $17.09 | 2,398,400 | — | — |
| 1994-05-25 | $7.23 | $17.06 | 1,505,600 | — | — |
| 1994-05-24 | $7.27 | $17.13 | 2,678,400 | — | — |
| 1994-05-23 | $7.31 | $17.24 | 2,720,800 | — | — |
| 1994-05-20 | $7.28 | $17.17 | 3,456,000 | — | — |
| 1994-05-19 | $7.30 | $17.21 | 3,556,000 | — | — |
| 1994-05-18 | $7.22 | $17.02 | 2,992,000 | — | — |
| 1994-05-17 | $7.20 | $16.98 | 2,159,200 | — | — |
| 1994-05-16 | $7.06 | $16.65 | 1,649,600 | — | — |
| 1994-05-13 | $7.05 | $16.62 | 2,205,600 | — | — |
| 1994-05-12 | $7.09 | $16.73 | 1,392,800 | — | — |
| 1994-05-11 | $7.05 | $16.62 | 1,957,600 | — | — |
| 1994-05-10 | $7.06 | $16.65 | 1,707,200 | — | — |
| 1994-05-09 | $7.00 | $16.51 | 2,049,600 | — | — |
| 1994-05-06 | $7.13 | $16.80 | 3,092,800 | — | — |
| 1994-05-05 | $7.14 | $16.84 | 2,720,000 | — | — |
| 1994-05-04 | $7.31 | $17.24 | 2,890,400 | — | — |
| 1994-05-03 | $7.36 | $17.35 | 1,990,400 | — | — |
| 1994-05-02 | $7.44 | $17.54 | 5,591,200 | — | — |
| 1994-04-29 | $7.33 | $17.28 | 2,571,200 | — | — |
| 1994-04-28 | $7.20 | $16.98 | 1,836,000 | — | — |
| 1994-04-26 | $7.28 | $17.17 | 2,284,000 | — | — |
| 1994-04-25 | $7.25 | $17.09 | 1,457,600 | — | — |
| 1994-04-22 | $7.25 | $17.09 | 2,913,600 | — | — |
| 1994-04-21 | $7.20 | $16.98 | 3,081,600 | — | — |
| 1994-04-20 | $7.22 | $17.02 | 4,192,800 | — | — |
| 1994-04-19 | $7.05 | $16.62 | 1,987,200 | — | — |
| 1994-04-18 | $7.11 | $16.66 | 4,003,200 | — | — |
| 1994-04-15 | $7.14 | $16.73 | 2,508,800 | — | — |
| 1994-04-14 | $7.20 | $16.88 | 5,064,800 | — | — |
| 1994-04-13 | $7.05 | $16.51 | 2,034,400 | — | — |
| 1994-04-12 | $7.03 | $16.47 | 2,976,000 | — | — |
| 1994-04-11 | $7.06 | $16.55 | 3,157,600 | — | — |
| 1994-04-08 | $7.03 | $16.47 | 3,264,800 | — | — |
| 1994-04-07 | $7.09 | $16.62 | 1,960,000 | — | — |
| 1994-04-06 | $7.14 | $16.73 | 2,491,200 | — | — |
| 1994-04-05 | $7.22 | $16.91 | 3,068,800 | — | — |
| 1994-04-04 | $7.16 | $16.77 | 3,048,000 | — | — |
| 1994-03-31 | $7.23 | $16.95 | 3,121,600 | — | — |
| 1994-03-30 | $7.23 | $16.95 | 4,106,400 | — | — |
| 1994-03-29 | $7.28 | $17.06 | 3,667,200 | — | — |
| 1994-03-28 | $7.38 | $17.28 | 3,713,600 | — | — |
| 1994-03-25 | $7.44 | $17.43 | 3,360,800 | — | — |
| 1994-03-24 | $7.42 | $17.39 | 9,742,400 | — | — |
| 1994-03-23 | $7.58 | $17.76 | 5,116,800 | — | — |
| 1994-03-22 | $7.83 | $18.34 | 2,183,200 | — | — |
| 1994-03-21 | $7.83 | $18.34 | 2,193,600 | — | — |
| 1994-03-18 | $7.86 | $18.41 | 5,092,800 | — | — |
| 1994-03-17 | $7.91 | $18.52 | 2,733,600 | — | — |
| 1994-03-16 | $7.98 | $18.71 | 2,754,400 | — | — |
| 1994-03-15 | $8.05 | $18.85 | 3,776,000 | — | — |
| 1994-03-14 | $8.00 | $18.74 | 1,501,600 | — | — |
| 1994-03-11 | $8.06 | $18.89 | 1,780,000 | — | — |
| 1994-03-10 | $8.09 | $18.96 | 2,764,000 | — | — |
| 1994-03-09 | $8.11 | $19.00 | 2,562,400 | — | — |
| 1994-03-08 | $8.08 | $18.93 | 3,905,600 | — | — |
| 1994-03-07 | $8.13 | $19.04 | 1,788,000 | — | — |
| 1994-03-04 | $8.03 | $18.82 | 2,567,200 | — | — |
| 1994-03-03 | $8.02 | $18.78 | 3,408,800 | — | — |
| 1994-03-02 | $8.08 | $18.93 | 4,295,200 | — | — |
| 1994-03-01 | $8.08 | $18.93 | 2,432,800 | — | — |
| 1994-02-28 | $8.14 | $19.07 | 4,858,400 | — | — |
| 1994-02-25 | $8.16 | $19.11 | 4,156,800 | — | — |
| 1994-02-24 | $8.06 | $18.89 | 3,008,000 | — | — |
| 1994-02-23 | $8.08 | $18.93 | 2,398,400 | — | — |
| 1994-02-22 | $8.11 | $19.00 | 2,520,000 | — | — |
| 1994-02-18 | $7.95 | $18.63 | 3,416,800 | — | — |
| 1994-02-17 | $8.02 | $18.78 | 4,147,200 | — | — |
| 1994-02-16 | $8.11 | $19.00 | 3,892,000 | — | — |
| 1994-02-15 | $7.95 | $18.63 | 5,399,200 | — | — |
| 1994-02-14 | $7.75 | $18.16 | 3,418,400 | — | — |
| 1994-02-11 | $7.66 | $17.94 | 2,372,800 | — | — |
| 1994-02-10 | $7.61 | $17.83 | 3,720,800 | — | — |
| 1994-02-09 | $7.73 | $18.12 | 4,428,800 | — | — |
| 1994-02-08 | $7.67 | $17.98 | 4,412,000 | — | — |
| 1994-02-07 | $7.64 | $17.90 | 4,610,400 | — | — |
| 1994-02-04 | $7.61 | $17.83 | 4,030,400 | — | — |
| 1994-02-03 | $7.66 | $17.94 | 4,738,400 | — | — |
| 1994-02-02 | $7.59 | $17.79 | 2,113,600 | — | — |
| 1994-02-01 | $7.44 | $17.43 | 2,233,600 | — | — |
| 1994-01-31 | $7.45 | $17.46 | 2,156,800 | — | — |
| 1994-01-28 | $7.44 | $17.43 | 2,386,400 | — | — |
| 1994-01-27 | $7.41 | $17.35 | 3,691,200 | — | — |
| 1994-01-26 | $7.34 | $17.21 | 2,643,200 | — | — |
| 1994-01-25 | $7.44 | $17.43 | 4,658,400 | — | — |
| 1994-01-24 | $7.52 | $17.61 | 3,230,400 | — | — |
| 1994-01-21 | $7.53 | $17.65 | 4,024,000 | — | — |
| 1994-01-20 | $7.56 | $17.72 | 4,000,800 | — | — |
| 1994-01-19 | $7.42 | $17.39 | 3,060,800 | — | — |
| 1994-01-18 | $7.52 | $17.50 | 2,364,800 | — | — |
| 1994-01-17 | $7.53 | $17.54 | 1,978,400 | — | — |
| 1994-01-14 | $7.61 | $17.72 | 2,965,600 | — | — |
| 1994-01-13 | $7.59 | $17.69 | 2,920,000 | — | — |
| 1994-01-12 | $7.64 | $17.79 | 4,645,600 | — | — |
| 1994-01-11 | $7.64 | $17.79 | 3,583,200 | — | — |
| 1994-01-10 | $7.59 | $17.69 | 2,419,200 | — | — |
| 1994-01-07 | $7.50 | $17.47 | 2,872,000 | — | — |
| 1994-01-06 | $7.39 | $17.21 | 1,756,000 | — | — |
| 1994-01-05 | $7.47 | $17.39 | 4,338,400 | — | — |
| 1994-01-04 | $7.50 | $17.47 | 5,761,600 | — | — |
| 1994-01-03 | $7.61 | $17.72 | 4,948,000 | — | — |