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
- 1987-06-02 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 | $7.00 | $7.00 | 251,400 | — | — |
| 1994-12-29 | $7.25 | $7.25 | 272,900 | — | — |
| 1994-12-28 | $7.25 | $7.25 | 184,600 | — | — |
| 1994-12-27 | $7.88 | $7.88 | 127,900 | — | — |
| 1994-12-23 | $7.94 | $7.94 | 351,500 | — | — |
| 1994-12-22 | $7.88 | $7.88 | 666,000 | — | — |
| 1994-12-21 | $8.13 | $8.13 | 482,200 | — | — |
| 1994-12-20 | $7.50 | $7.50 | 318,200 | — | — |
| 1994-12-19 | $7.50 | $7.50 | 215,200 | — | — |
| 1994-12-16 | $7.25 | $7.25 | 108,200 | — | — |
| 1994-12-15 | $7.13 | $7.13 | 132,800 | — | — |
| 1994-12-14 | $7.13 | $7.13 | 176,900 | — | — |
| 1994-12-13 | $7.13 | $7.13 | 319,300 | — | — |
| 1994-12-12 | $7.00 | $7.00 | 157,100 | — | — |
| 1994-12-09 | $6.88 | $6.88 | 390,700 | — | — |
| 1994-12-08 | $7.25 | $7.25 | 337,900 | — | — |
| 1994-12-07 | $7.13 | $7.13 | 395,900 | — | — |
| 1994-12-06 | $7.50 | $7.50 | 153,300 | — | — |
| 1994-12-05 | $8.00 | $8.00 | 118,000 | — | — |
| 1994-12-02 | $8.00 | $8.00 | 121,200 | — | — |
| 1994-12-01 | $8.06 | $8.06 | 198,600 | — | — |
| 1994-11-30 | $8.75 | $8.75 | 167,700 | — | — |
| 1994-11-29 | $8.63 | $8.63 | 103,700 | — | — |
| 1994-11-28 | $8.63 | $8.63 | 215,000 | — | — |
| 1994-11-25 | $8.38 | $8.38 | 86,700 | — | — |
| 1994-11-23 | $8.38 | $8.38 | 254,100 | — | — |
| 1994-11-22 | $8.88 | $8.88 | 271,500 | — | — |
| 1994-11-21 | $8.94 | $8.94 | 215,700 | — | — |
| 1994-11-18 | $9.13 | $9.13 | 360,300 | — | — |
| 1994-11-17 | $9.13 | $9.13 | 233,700 | — | — |
| 1994-11-16 | $9.38 | $9.38 | 254,600 | — | — |
| 1994-11-15 | $9.50 | $9.50 | 722,300 | — | — |
| 1994-11-14 | $9.25 | $9.25 | 764,600 | — | — |
| 1994-11-11 | $8.69 | $8.69 | 372,900 | — | — |
| 1994-11-10 | $8.75 | $8.75 | 144,200 | — | — |
| 1994-11-09 | $8.88 | $8.88 | 240,100 | — | — |
| 1994-11-08 | $8.63 | $8.63 | 175,200 | — | — |
| 1994-11-07 | $8.75 | $8.75 | 171,300 | — | — |
| 1994-11-04 | $8.75 | $8.75 | 731,600 | — | — |
| 1994-11-03 | $8.75 | $8.75 | 831,300 | — | — |
| 1994-11-02 | $8.13 | $8.13 | 259,900 | — | — |
| 1994-11-01 | $8.00 | $8.00 | 483,100 | — | — |
| 1994-10-31 | $7.38 | $7.38 | 144,400 | — | — |
| 1994-10-28 | $7.50 | $7.50 | 110,600 | — | — |
| 1994-10-27 | $7.38 | $7.38 | 234,500 | — | — |
| 1994-10-26 | $7.50 | $7.50 | 315,100 | — | — |
| 1994-10-25 | $7.63 | $7.63 | 192,900 | — | — |
| 1994-10-24 | $7.38 | $7.38 | 220,300 | — | — |
| 1994-10-21 | $7.50 | $7.50 | 105,400 | — | — |
| 1994-10-20 | $7.50 | $7.50 | 72,000 | — | — |
| 1994-10-19 | $7.38 | $7.38 | 169,600 | — | — |
| 1994-10-18 | $7.38 | $7.38 | 131,800 | — | — |
| 1994-10-17 | $7.38 | $7.38 | 107,400 | — | — |
| 1994-10-14 | $7.38 | $7.38 | 199,900 | — | — |
| 1994-10-13 | $7.63 | $7.63 | 176,900 | — | — |
| 1994-10-12 | $7.56 | $7.56 | 148,700 | — | — |
| 1994-10-11 | $7.63 | $7.63 | 155,900 | — | — |
| 1994-10-10 | $7.63 | $7.63 | 144,700 | — | — |
| 1994-10-07 | $8.00 | $8.00 | 154,300 | — | — |
| 1994-10-06 | $7.50 | $7.50 | 213,100 | — | — |
| 1994-10-05 | $7.73 | $7.73 | 502,300 | — | — |
| 1994-10-04 | $8.00 | $8.00 | 591,800 | — | — |
| 1994-10-03 | $8.13 | $8.13 | 582,200 | — | — |
| 1994-09-30 | $7.44 | $7.44 | 648,100 | — | — |
| 1994-09-29 | $6.88 | $6.88 | 191,300 | — | — |
| 1994-09-28 | $6.75 | $6.75 | 949,900 | — | — |
| 1994-09-27 | $7.13 | $7.13 | 197,200 | — | — |
| 1994-09-26 | $7.38 | $7.38 | 178,200 | — | — |
| 1994-09-23 | $7.63 | $7.63 | 492,900 | — | — |
| 1994-09-22 | $7.63 | $7.63 | 261,300 | — | — |
| 1994-09-21 | $7.38 | $7.38 | 386,000 | — | — |
| 1994-09-20 | $7.88 | $7.88 | 454,800 | — | — |
| 1994-09-19 | $8.38 | $8.38 | 211,900 | — | — |
| 1994-09-16 | $8.63 | $8.63 | 161,900 | — | — |
| 1994-09-15 | $8.50 | $8.50 | 255,800 | — | — |
| 1994-09-14 | $8.38 | $8.38 | 810,200 | — | — |
| 1994-09-13 | $8.38 | $8.38 | 161,400 | — | — |
| 1994-09-12 | $8.63 | $8.63 | 102,600 | — | — |
| 1994-09-09 | $8.88 | $8.88 | 73,600 | — | — |
| 1994-09-08 | $8.56 | $8.56 | 324,200 | — | — |
| 1994-09-07 | $8.56 | $8.56 | 311,100 | — | — |
| 1994-09-06 | $9.00 | $9.00 | 60,500 | — | — |
| 1994-09-02 | $8.75 | $8.75 | 121,000 | — | — |
| 1994-09-01 | $8.88 | $8.88 | 353,100 | — | — |
| 1994-08-31 | $9.38 | $9.38 | 172,900 | — | — |
| 1994-08-30 | $9.38 | $9.38 | 151,800 | — | — |
| 1994-08-29 | $9.50 | $9.50 | 89,300 | — | — |
| 1994-08-26 | $9.75 | $9.75 | 129,100 | — | — |
| 1994-08-25 | $9.50 | $9.50 | 146,400 | — | — |
| 1994-08-24 | $9.50 | $9.50 | 185,800 | — | — |
| 1994-08-23 | $9.25 | $9.25 | 308,100 | — | — |
| 1994-08-22 | $9.63 | $9.63 | 128,000 | — | — |
| 1994-08-19 | $9.88 | $9.88 | 235,800 | — | — |
| 1994-08-18 | $9.25 | $9.25 | 393,200 | — | — |
| 1994-08-17 | $9.75 | $9.75 | 516,400 | — | — |
| 1994-08-16 | $9.00 | $9.00 | 516,000 | — | — |
| 1994-08-15 | $9.00 | $9.00 | 345,400 | — | — |
| 1994-08-12 | $8.88 | $8.88 | 385,100 | — | — |
| 1994-08-11 | $8.00 | $8.00 | 471,400 | — | — |
| 1994-08-10 | $8.13 | $8.13 | 645,300 | — | — |
| 1994-08-09 | $8.50 | $8.50 | 625,600 | — | — |
| 1994-08-08 | $9.00 | $9.00 | 191,300 | — | — |
| 1994-08-05 | $9.00 | $9.00 | 236,500 | — | — |
| 1994-08-04 | $9.50 | $9.50 | 480,000 | — | — |
| 1994-08-03 | $9.50 | $9.50 | 388,300 | — | — |
| 1994-08-02 | $10.00 | $10.00 | 209,600 | — | — |
| 1994-08-01 | $9.25 | $9.25 | 161,400 | — | — |
| 1994-07-29 | $9.75 | $9.75 | 458,000 | — | — |
| 1994-07-28 | $9.75 | $9.75 | 264,600 | — | — |
| 1994-07-27 | $9.75 | $9.75 | 176,500 | — | — |
| 1994-07-26 | $10.00 | $10.00 | 147,200 | — | — |
| 1994-07-25 | $10.25 | $10.25 | 118,000 | — | — |
| 1994-07-22 | $9.75 | $9.75 | 107,200 | — | — |
| 1994-07-21 | $9.75 | $9.75 | 117,700 | — | — |
| 1994-07-20 | $9.75 | $9.75 | 501,000 | — | — |
| 1994-07-19 | $10.00 | $10.00 | 344,400 | — | — |
| 1994-07-18 | $10.50 | $10.50 | 205,300 | — | — |
| 1994-07-15 | $10.75 | $10.75 | 84,300 | — | — |
| 1994-07-14 | $10.75 | $10.75 | 153,000 | — | — |
| 1994-07-13 | $10.50 | $10.50 | 128,500 | — | — |
| 1994-07-12 | $10.50 | $10.50 | 141,200 | — | — |
| 1994-07-11 | $10.63 | $10.63 | 384,800 | — | — |
| 1994-07-08 | $10.25 | $10.25 | 212,100 | — | — |
| 1994-07-07 | $10.00 | $10.00 | 347,500 | — | — |
| 1994-07-06 | $9.50 | $9.50 | 264,200 | — | — |
| 1994-07-05 | $9.50 | $9.50 | 294,200 | — | — |
| 1994-07-01 | $9.00 | $9.00 | 349,200 | — | — |
| 1994-06-30 | $8.75 | $8.75 | 423,600 | — | — |
| 1994-06-29 | $9.00 | $9.00 | 802,000 | — | — |
| 1994-06-28 | $9.25 | $9.25 | 1,248,700 | — | — |
| 1994-06-27 | $9.25 | $9.25 | 1,925,500 | — | — |
| 1994-06-24 | $11.13 | $11.13 | 336,400 | — | — |
| 1994-06-23 | $12.75 | $12.75 | 178,700 | — | — |
| 1994-06-22 | $13.50 | $13.50 | 657,700 | — | — |
| 1994-06-21 | $13.25 | $13.25 | 205,300 | — | — |
| 1994-06-20 | $13.63 | $13.63 | 200,300 | — | — |
| 1994-06-17 | $14.50 | $14.50 | 123,900 | — | — |
| 1994-06-16 | $14.25 | $14.25 | 176,900 | — | — |
| 1994-06-15 | $14.25 | $14.25 | 84,100 | — | — |
| 1994-06-14 | $13.75 | $13.75 | 178,100 | — | — |
| 1994-06-13 | $13.25 | $13.25 | 238,900 | — | — |
| 1994-06-10 | $13.50 | $13.50 | 330,900 | — | — |
| 1994-06-09 | $13.13 | $13.13 | 614,500 | — | — |
| 1994-06-08 | $13.00 | $13.00 | 147,300 | — | — |
| 1994-06-07 | $13.50 | $13.50 | 138,100 | — | — |
| 1994-06-06 | $13.00 | $13.00 | 414,900 | — | — |
| 1994-06-03 | $13.50 | $13.50 | 65,500 | — | — |
| 1994-06-02 | $13.75 | $13.75 | 440,900 | — | — |
| 1994-06-01 | $14.75 | $14.75 | 61,000 | — | — |
| 1994-05-31 | $14.25 | $14.25 | 177,000 | — | — |
| 1994-05-27 | $14.50 | $14.50 | 120,300 | — | — |
| 1994-05-26 | $15.00 | $15.00 | 193,500 | — | — |
| 1994-05-25 | $14.50 | $14.50 | 190,300 | — | — |
| 1994-05-24 | $14.75 | $14.75 | 166,500 | — | — |
| 1994-05-23 | $14.25 | $14.25 | 197,300 | — | — |
| 1994-05-20 | $14.25 | $14.25 | 317,000 | — | — |
| 1994-05-19 | $14.75 | $14.75 | 190,300 | — | — |
| 1994-05-18 | $14.50 | $14.50 | 270,800 | — | — |
| 1994-05-17 | $13.50 | $13.50 | 218,900 | — | — |
| 1994-05-16 | $13.00 | $13.00 | 172,200 | — | — |
| 1994-05-13 | $13.00 | $13.00 | 90,000 | — | — |
| 1994-05-12 | $13.00 | $13.00 | 65,700 | — | — |
| 1994-05-11 | $13.38 | $13.38 | 237,900 | — | — |
| 1994-05-10 | $13.75 | $13.75 | 118,900 | — | — |
| 1994-05-09 | $13.38 | $13.38 | 56,900 | — | — |
| 1994-05-06 | $14.00 | $14.00 | 68,500 | — | — |
| 1994-05-05 | $14.25 | $14.25 | 600,200 | — | — |
| 1994-05-04 | $14.50 | $14.50 | 39,400 | — | — |
| 1994-05-03 | $15.00 | $15.00 | 243,200 | — | — |
| 1994-05-02 | $14.88 | $14.88 | 189,600 | — | — |
| 1994-04-29 | $14.50 | $14.50 | 54,900 | — | — |
| 1994-04-28 | $14.63 | $14.63 | 206,600 | — | — |
| 1994-04-26 | $14.88 | $14.88 | 761,600 | — | — |
| 1994-04-25 | $14.25 | $14.25 | 322,700 | — | — |
| 1994-04-22 | $15.50 | $15.50 | 198,700 | — | — |
| 1994-04-21 | $14.94 | $14.94 | 137,300 | — | — |
| 1994-04-20 | $15.00 | $15.00 | 227,700 | — | — |
| 1994-04-19 | $15.25 | $15.25 | 236,800 | — | — |
| 1994-04-18 | $15.88 | $15.88 | 75,600 | — | — |
| 1994-04-15 | $15.50 | $15.50 | 76,700 | — | — |
| 1994-04-14 | $15.88 | $15.88 | 96,500 | — | — |
| 1994-04-13 | $16.50 | $16.50 | 271,400 | — | — |
| 1994-04-12 | $17.25 | $17.25 | 199,400 | — | — |
| 1994-04-11 | $16.75 | $16.75 | 126,900 | — | — |
| 1994-04-08 | $16.75 | $16.75 | 189,400 | — | — |
| 1994-04-07 | $17.00 | $17.00 | 268,800 | — | — |
| 1994-04-06 | $16.25 | $16.25 | 72,500 | — | — |
| 1994-04-05 | $16.25 | $16.25 | 136,800 | — | — |
| 1994-04-04 | $15.25 | $15.25 | 131,600 | — | — |
| 1994-03-31 | $16.50 | $16.50 | 602,300 | — | — |
| 1994-03-30 | $16.25 | $16.25 | 374,700 | — | — |
| 1994-03-29 | $16.75 | $16.75 | 387,100 | — | — |
| 1994-03-28 | $17.25 | $17.25 | 435,500 | — | — |
| 1994-03-25 | $16.75 | $16.75 | 280,800 | — | — |
| 1994-03-24 | $16.88 | $16.88 | 224,200 | — | — |
| 1994-03-23 | $17.00 | $17.00 | 503,500 | — | — |
| 1994-03-22 | $16.63 | $16.63 | 152,900 | — | — |
| 1994-03-21 | $16.50 | $16.50 | 377,600 | — | — |
| 1994-03-18 | $16.50 | $16.50 | 401,500 | — | — |
| 1994-03-17 | $16.00 | $16.00 | 473,700 | — | — |
| 1994-03-16 | $15.50 | $15.50 | 309,200 | — | — |
| 1994-03-15 | $15.50 | $15.50 | 397,400 | — | — |
| 1994-03-14 | $14.38 | $14.37 | 123,500 | — | — |
| 1994-03-11 | $14.50 | $14.50 | 108,100 | — | — |
| 1994-03-10 | $14.25 | $14.25 | 84,400 | — | — |
| 1994-03-09 | $15.00 | $15.00 | 116,100 | — | — |
| 1994-03-08 | $15.00 | $15.00 | 240,600 | — | — |
| 1994-03-07 | $14.75 | $14.75 | 87,400 | — | — |
| 1994-03-04 | $15.00 | $15.00 | 99,300 | — | — |
| 1994-03-03 | $15.13 | $15.13 | 170,700 | — | — |
| 1994-03-02 | $15.50 | $15.50 | 104,500 | — | — |
| 1994-03-01 | $15.38 | $15.38 | 291,200 | — | — |
| 1994-02-28 | $15.38 | $15.38 | 641,200 | — | — |
| 1994-02-25 | $15.25 | $15.25 | 165,600 | — | — |
| 1994-02-24 | $15.50 | $15.50 | 445,100 | — | — |
| 1994-02-23 | $14.75 | $14.75 | 321,500 | — | — |
| 1994-02-22 | $14.50 | $14.50 | 155,000 | — | — |
| 1994-02-18 | $14.75 | $14.75 | 116,300 | — | — |
| 1994-02-17 | $14.75 | $14.75 | 907,800 | — | — |
| 1994-02-16 | $14.50 | $14.50 | 243,000 | — | — |
| 1994-02-15 | $13.75 | $13.75 | 135,400 | — | — |
| 1994-02-14 | $13.75 | $13.75 | 344,100 | — | — |
| 1994-02-11 | $13.25 | $13.25 | 125,600 | — | — |
| 1994-02-10 | $13.00 | $13.00 | 179,900 | — | — |
| 1994-02-09 | $13.25 | $13.25 | 247,700 | — | — |
| 1994-02-08 | $13.50 | $13.50 | 137,000 | — | — |
| 1994-02-07 | $13.50 | $13.50 | 99,800 | — | — |
| 1994-02-04 | $14.25 | $14.25 | 368,800 | — | — |
| 1994-02-03 | $14.50 | $14.50 | 305,900 | — | — |
| 1994-02-02 | $13.25 | $13.25 | 188,400 | — | — |
| 1994-02-01 | $13.13 | $13.13 | 387,900 | — | — |
| 1994-01-31 | $12.75 | $12.75 | 383,100 | — | — |
| 1994-01-28 | $12.75 | $12.75 | 2,031,700 | — | — |
| 1994-01-27 | $14.25 | $14.25 | 189,100 | — | — |
| 1994-01-26 | $13.50 | $13.50 | 293,400 | — | — |
| 1994-01-25 | $14.25 | $14.25 | 342,800 | — | — |
| 1994-01-24 | $14.00 | $14.00 | 324,900 | — | — |
| 1994-01-21 | $14.50 | $14.50 | 318,900 | — | — |
| 1994-01-20 | $14.25 | $14.25 | 177,800 | — | — |
| 1994-01-19 | $14.25 | $14.25 | 336,100 | — | — |
| 1994-01-18 | $14.25 | $14.25 | 266,600 | — | — |
| 1994-01-17 | $14.75 | $14.75 | 264,400 | — | — |
| 1994-01-14 | $14.50 | $14.50 | 301,300 | — | — |
| 1994-01-13 | $15.00 | $15.00 | 365,600 | — | — |
| 1994-01-12 | $14.38 | $14.37 | 185,800 | — | — |
| 1994-01-11 | $15.25 | $15.25 | 136,800 | — | — |
| 1994-01-10 | $15.50 | $15.50 | 149,900 | — | — |
| 1994-01-07 | $15.50 | $15.50 | 151,800 | — | — |
| 1994-01-06 | $15.50 | $15.50 | 307,400 | — | — |
| 1994-01-05 | $16.25 | $16.25 | 56,900 | — | — |
| 1994-01-04 | $15.50 | $15.50 | 254,500 | — | — |
| 1994-01-03 | $16.50 | $16.50 | 77,300 | — | — |