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
- 1984-01-06 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 | $8.06 | $8.06 | 486,675 | — | — |
| 1994-12-29 | $8.06 | $8.06 | 703,125 | — | — |
| 1994-12-28 | $8.17 | $8.17 | 304,650 | — | — |
| 1994-12-27 | $8.11 | $8.11 | 1,387,125 | — | — |
| 1994-12-23 | $8.17 | $8.17 | 562,950 | — | — |
| 1994-12-22 | $8.17 | $8.17 | 1,630,350 | — | — |
| 1994-12-21 | $7.94 | $7.94 | 871,875 | — | — |
| 1994-12-20 | $7.72 | $7.72 | 599,850 | — | — |
| 1994-12-19 | $7.89 | $7.89 | 306,225 | — | — |
| 1994-12-16 | $7.83 | $7.83 | 562,050 | — | — |
| 1994-12-15 | $8.00 | $8.00 | 575,325 | — | — |
| 1994-12-14 | $7.94 | $7.94 | 1,674,000 | — | — |
| 1994-12-13 | $7.89 | $7.89 | 627,750 | — | — |
| 1994-12-12 | $7.61 | $7.61 | 850,725 | — | — |
| 1994-12-09 | $7.61 | $7.61 | 327,375 | — | — |
| 1994-12-08 | $7.50 | $7.50 | 1,723,275 | — | — |
| 1994-12-07 | $7.67 | $7.67 | 1,875,375 | — | — |
| 1994-12-06 | $7.67 | $7.67 | 3,254,850 | — | — |
| 1994-12-05 | $7.33 | $7.33 | 1,614,150 | — | — |
| 1994-12-02 | $7.39 | $7.39 | 833,400 | — | — |
| 1994-12-01 | $7.44 | $7.44 | 1,098,450 | — | — |
| 1994-11-30 | $7.56 | $7.56 | 1,987,425 | — | — |
| 1994-11-29 | $7.67 | $7.67 | 2,033,100 | — | — |
| 1994-11-28 | $7.72 | $7.72 | 2,665,350 | — | — |
| 1994-11-25 | $8.00 | $8.00 | 791,550 | — | — |
| 1994-11-23 | $7.89 | $7.89 | 6,712,200 | — | — |
| 1994-11-22 | $7.94 | $7.94 | 14,923,350 | — | — |
| 1994-11-21 | $9.61 | $9.61 | 451,125 | — | — |
| 1994-11-18 | $9.83 | $9.83 | 1,742,175 | — | — |
| 1994-11-17 | $9.94 | $9.94 | 748,125 | — | — |
| 1994-11-16 | $9.94 | $9.94 | 957,600 | — | — |
| 1994-11-15 | $9.78 | $9.78 | 1,056,600 | — | — |
| 1994-11-14 | $9.61 | $9.61 | 719,325 | — | — |
| 1994-11-11 | $9.56 | $9.56 | 521,100 | — | — |
| 1994-11-10 | $9.72 | $9.72 | 1,409,400 | — | — |
| 1994-11-09 | $9.89 | $9.89 | 908,325 | — | — |
| 1994-11-08 | $10.17 | $10.17 | 476,550 | — | — |
| 1994-11-07 | $10.39 | $10.39 | 294,075 | — | — |
| 1994-11-04 | $10.56 | $10.56 | 384,525 | — | — |
| 1994-11-03 | $10.61 | $10.61 | 246,600 | — | — |
| 1994-11-02 | $10.50 | $10.50 | 536,175 | — | — |
| 1994-11-01 | $10.50 | $10.50 | 405,225 | — | — |
| 1994-10-31 | $10.28 | $10.28 | 390,150 | — | — |
| 1994-10-28 | $10.28 | $10.28 | 588,375 | — | — |
| 1994-10-27 | $9.89 | $9.89 | 695,475 | — | — |
| 1994-10-26 | $9.33 | $9.33 | 1,316,025 | — | — |
| 1994-10-25 | $9.61 | $9.61 | 1,494,000 | — | — |
| 1994-10-24 | $10.06 | $10.06 | 334,350 | — | — |
| 1994-10-21 | $10.22 | $10.22 | 363,150 | — | — |
| 1994-10-20 | $10.50 | $10.50 | 380,925 | — | — |
| 1994-10-19 | $10.44 | $10.44 | 1,034,775 | — | — |
| 1994-10-18 | $10.33 | $10.33 | 902,250 | — | — |
| 1994-10-17 | $10.06 | $10.06 | 223,200 | — | — |
| 1994-10-14 | $10.22 | $10.22 | 187,200 | — | — |
| 1994-10-13 | $10.22 | $10.22 | 624,150 | — | — |
| 1994-10-12 | $10.17 | $10.17 | 987,750 | — | — |
| 1994-10-11 | $10.28 | $10.28 | 1,369,800 | — | — |
| 1994-10-10 | $10.44 | $10.44 | 276,975 | — | — |
| 1994-10-07 | $10.67 | $10.67 | 592,650 | — | — |
| 1994-10-06 | $10.39 | $10.39 | 349,875 | — | — |
| 1994-10-05 | $10.33 | $10.33 | 1,024,875 | — | — |
| 1994-10-04 | $10.89 | $10.89 | 464,175 | — | — |
| 1994-10-03 | $10.89 | $10.89 | 594,225 | — | — |
| 1994-09-30 | $10.67 | $10.67 | 447,975 | — | — |
| 1994-09-29 | $10.83 | $10.83 | 103,950 | — | — |
| 1994-09-28 | $10.78 | $10.78 | 513,225 | — | — |
| 1994-09-27 | $11.11 | $11.11 | 471,825 | — | — |
| 1994-09-26 | $11.06 | $11.06 | 166,725 | — | — |
| 1994-09-23 | $11.00 | $11.00 | 442,125 | — | — |
| 1994-09-22 | $10.89 | $10.89 | 245,475 | — | — |
| 1994-09-21 | $10.72 | $10.72 | 869,625 | — | — |
| 1994-09-20 | $11.11 | $11.11 | 359,550 | — | — |
| 1994-09-19 | $11.33 | $11.33 | 495,225 | — | — |
| 1994-09-16 | $11.44 | $11.44 | 341,325 | — | — |
| 1994-09-15 | $11.33 | $11.33 | 457,425 | — | — |
| 1994-09-14 | $11.33 | $11.33 | 406,800 | — | — |
| 1994-09-13 | $11.50 | $11.50 | 234,000 | — | — |
| 1994-09-12 | $11.39 | $11.39 | 298,125 | — | — |
| 1994-09-09 | $11.44 | $11.44 | 398,025 | — | — |
| 1994-09-08 | $11.39 | $11.39 | 1,201,275 | — | — |
| 1994-09-07 | $10.89 | $10.89 | 443,475 | — | — |
| 1994-09-06 | $10.83 | $10.83 | 245,025 | — | — |
| 1994-09-02 | $10.67 | $10.67 | 340,425 | — | — |
| 1994-09-01 | $10.83 | $10.83 | 248,625 | — | — |
| 1994-08-31 | $10.78 | $10.78 | 433,350 | — | — |
| 1994-08-30 | $11.00 | $11.00 | 355,950 | — | — |
| 1994-08-29 | $11.17 | $11.17 | 276,975 | — | — |
| 1994-08-26 | $11.06 | $11.06 | 844,650 | — | — |
| 1994-08-25 | $11.11 | $11.11 | 1,118,700 | — | — |
| 1994-08-24 | $10.56 | $10.56 | 463,050 | — | — |
| 1994-08-23 | $10.44 | $10.44 | 1,124,550 | — | — |
| 1994-08-22 | $10.56 | $10.56 | 208,125 | — | — |
| 1994-08-19 | $10.67 | $10.67 | 683,550 | — | — |
| 1994-08-18 | $10.56 | $10.56 | 575,325 | — | — |
| 1994-08-17 | $10.67 | $10.67 | 938,250 | — | — |
| 1994-08-16 | $10.11 | $10.11 | 395,775 | — | — |
| 1994-08-15 | $9.89 | $9.89 | 711,000 | — | — |
| 1994-08-12 | $9.78 | $9.78 | 368,100 | — | — |
| 1994-08-11 | $9.72 | $9.72 | 408,375 | — | — |
| 1994-08-10 | $9.89 | $9.89 | 981,900 | — | — |
| 1994-08-09 | $9.22 | $9.22 | 625,500 | — | — |
| 1994-08-08 | $9.22 | $9.22 | 1,200,375 | — | — |
| 1994-08-05 | $9.33 | $9.33 | 1,152,225 | — | — |
| 1994-08-04 | $9.50 | $9.50 | 474,075 | — | — |
| 1994-08-03 | $9.50 | $9.50 | 1,009,575 | — | — |
| 1994-08-02 | $9.83 | $9.83 | 1,131,525 | — | — |
| 1994-08-01 | $9.78 | $9.78 | 710,100 | — | — |
| 1994-07-29 | $9.94 | $9.94 | 606,375 | — | — |
| 1994-07-28 | $9.89 | $9.89 | 301,050 | — | — |
| 1994-07-27 | $9.78 | $9.78 | 301,050 | — | — |
| 1994-07-26 | $10.00 | $10.00 | 590,175 | — | — |
| 1994-07-25 | $10.17 | $10.17 | 89,325 | — | — |
| 1994-07-22 | $10.22 | $10.22 | 590,625 | — | — |
| 1994-07-21 | $10.33 | $10.33 | 565,875 | — | — |
| 1994-07-20 | $10.56 | $10.56 | 256,725 | — | — |
| 1994-07-19 | $10.50 | $10.50 | 320,400 | — | — |
| 1994-07-18 | $10.78 | $10.78 | 837,900 | — | — |
| 1994-07-15 | $10.67 | $10.67 | 826,875 | — | — |
| 1994-07-14 | $10.61 | $10.61 | 419,625 | — | — |
| 1994-07-13 | $10.56 | $10.56 | 640,125 | — | — |
| 1994-07-12 | $10.44 | $10.44 | 661,950 | — | — |
| 1994-07-11 | $10.39 | $10.39 | 810,000 | — | — |
| 1994-07-08 | $10.28 | $10.28 | 1,233,900 | — | — |
| 1994-07-07 | $9.83 | $9.83 | 974,250 | — | — |
| 1994-07-06 | $9.28 | $9.28 | 1,540,125 | — | — |
| 1994-07-05 | $9.06 | $9.06 | 590,175 | — | — |
| 1994-07-01 | $9.11 | $9.11 | 1,511,550 | — | — |
| 1994-06-30 | $9.33 | $9.33 | 1,692,000 | — | — |
| 1994-06-29 | $9.33 | $9.33 | 1,549,125 | — | — |
| 1994-06-28 | $9.06 | $9.06 | 1,240,425 | — | — |
| 1994-06-27 | $9.17 | $9.17 | 1,559,025 | — | — |
| 1994-06-24 | $9.17 | $9.17 | 2,498,850 | — | — |
| 1994-06-23 | $9.72 | $9.72 | 1,998,000 | — | — |
| 1994-06-22 | $10.00 | $10.00 | 677,250 | — | — |
| 1994-06-21 | $10.06 | $10.06 | 978,750 | — | — |
| 1994-06-20 | $10.17 | $10.17 | 1,212,975 | — | — |
| 1994-06-17 | $10.56 | $10.56 | 589,050 | — | — |
| 1994-06-16 | $10.61 | $10.61 | 516,150 | — | — |
| 1994-06-15 | $10.56 | $10.56 | 690,075 | — | — |
| 1994-06-14 | $10.50 | $10.50 | 390,825 | — | — |
| 1994-06-13 | $10.33 | $10.33 | 442,575 | — | — |
| 1994-06-10 | $10.22 | $10.22 | 1,138,725 | — | — |
| 1994-06-09 | $10.22 | $10.22 | 2,900,925 | — | — |
| 1994-06-08 | $10.22 | $10.22 | 918,450 | — | — |
| 1994-06-07 | $10.83 | $10.83 | 1,276,650 | — | — |
| 1994-06-06 | $10.89 | $10.89 | 946,800 | — | — |
| 1994-06-03 | $11.11 | $11.11 | 1,487,475 | — | — |
| 1994-06-02 | $11.06 | $11.06 | 262,575 | — | — |
| 1994-06-01 | $11.06 | $11.06 | 818,100 | — | — |
| 1994-05-31 | $11.22 | $11.22 | 1,120,050 | — | — |
| 1994-05-27 | $11.28 | $11.28 | 859,050 | — | — |
| 1994-05-26 | $11.44 | $11.44 | 1,194,525 | — | — |
| 1994-05-25 | $11.83 | $11.83 | 233,550 | — | — |
| 1994-05-24 | $11.94 | $11.94 | 795,375 | — | — |
| 1994-05-23 | $12.11 | $12.11 | 1,002,825 | — | — |
| 1994-05-20 | $11.72 | $11.72 | 438,075 | — | — |
| 1994-05-19 | $11.94 | $11.94 | 791,325 | — | — |
| 1994-05-18 | $12.44 | $12.44 | 997,200 | — | — |
| 1994-05-17 | $11.67 | $11.67 | 878,400 | — | — |
| 1994-05-16 | $11.11 | $11.11 | 690,300 | — | — |
| 1994-05-13 | $10.83 | $10.83 | 976,050 | — | — |
| 1994-05-12 | $10.67 | $10.67 | 1,779,525 | — | — |
| 1994-05-11 | $10.17 | $10.17 | 2,399,625 | — | — |
| 1994-05-10 | $10.39 | $10.39 | 1,401,075 | — | — |
| 1994-05-09 | $10.94 | $10.94 | 667,800 | — | — |
| 1994-05-06 | $11.50 | $11.50 | 327,600 | — | — |
| 1994-05-05 | $11.94 | $11.94 | 218,250 | — | — |
| 1994-05-04 | $12.22 | $12.22 | 270,000 | — | — |
| 1994-05-03 | $12.44 | $12.44 | 462,600 | — | — |
| 1994-05-02 | $12.11 | $12.11 | 440,100 | — | — |
| 1994-04-29 | $12.56 | $12.56 | 508,275 | — | — |
| 1994-04-28 | $12.06 | $12.06 | 603,450 | — | — |
| 1994-04-26 | $12.33 | $12.33 | 832,050 | — | — |
| 1994-04-25 | $12.39 | $12.39 | 600,075 | — | — |
| 1994-04-22 | $12.67 | $12.67 | 823,950 | — | — |
| 1994-04-21 | $12.22 | $12.22 | 1,123,875 | — | — |
| 1994-04-20 | $11.33 | $11.33 | 1,612,350 | — | — |
| 1994-04-19 | $11.17 | $11.17 | 1,325,475 | — | — |
| 1994-04-18 | $11.44 | $11.44 | 1,197,675 | — | — |
| 1994-04-15 | $11.50 | $11.50 | 1,599,075 | — | — |
| 1994-04-14 | $11.39 | $11.39 | 882,225 | — | — |
| 1994-04-13 | $11.89 | $11.89 | 550,125 | — | — |
| 1994-04-12 | $12.33 | $12.33 | 304,650 | — | — |
| 1994-04-11 | $12.72 | $12.72 | 573,975 | — | — |
| 1994-04-08 | $13.17 | $13.17 | 377,100 | — | — |
| 1994-04-07 | $13.56 | $13.56 | 252,000 | — | — |
| 1994-04-06 | $13.67 | $13.67 | 651,375 | — | — |
| 1994-04-05 | $14.00 | $14.00 | 324,000 | — | — |
| 1994-04-04 | $12.89 | $12.89 | 290,025 | — | — |
| 1994-03-31 | $12.78 | $12.78 | 742,050 | — | — |
| 1994-03-30 | $13.15 | $13.15 | 783,338 | — | — |
| 1994-03-29 | $13.44 | $13.44 | 1,246,050 | — | — |
| 1994-03-28 | $13.89 | $13.89 | 345,263 | — | — |
| 1994-03-25 | $14.22 | $14.22 | 372,600 | — | — |
| 1994-03-24 | $14.41 | $14.41 | 293,963 | — | — |
| 1994-03-23 | $14.74 | $14.74 | 229,163 | — | — |
| 1994-03-22 | $14.81 | $14.81 | 446,175 | — | — |
| 1994-03-21 | $14.78 | $14.78 | 258,188 | — | — |
| 1994-03-18 | $14.74 | $14.74 | 475,200 | — | — |
| 1994-03-17 | $14.67 | $14.67 | 708,750 | — | — |
| 1994-03-16 | $14.30 | $14.30 | 449,550 | — | — |
| 1994-03-15 | $14.07 | $14.07 | 864,675 | — | — |
| 1994-03-14 | $13.89 | $13.89 | 334,125 | — | — |
| 1994-03-11 | $14.15 | $14.15 | 361,125 | — | — |
| 1994-03-10 | $14.37 | $14.37 | 291,600 | — | — |
| 1994-03-09 | $14.37 | $14.37 | 379,350 | — | — |
| 1994-03-08 | $14.37 | $14.37 | 530,550 | — | — |
| 1994-03-07 | $14.37 | $14.37 | 879,863 | — | — |
| 1994-03-04 | $13.70 | $13.70 | 282,150 | — | — |
| 1994-03-03 | $13.41 | $13.41 | 109,688 | — | — |
| 1994-03-02 | $13.33 | $13.33 | 415,800 | — | — |
| 1994-03-01 | $13.41 | $13.41 | 237,263 | — | — |
| 1994-02-28 | $13.41 | $13.41 | 402,638 | — | — |
| 1994-02-25 | $13.30 | $13.30 | 409,050 | — | — |
| 1994-02-24 | $13.11 | $13.11 | 339,863 | — | — |
| 1994-02-23 | $13.07 | $13.07 | 387,450 | — | — |
| 1994-02-22 | $12.96 | $12.96 | 229,163 | — | — |
| 1994-02-18 | $12.78 | $12.78 | 261,225 | — | — |
| 1994-02-17 | $12.96 | $12.96 | 559,238 | — | — |
| 1994-02-16 | $12.78 | $12.78 | 669,600 | — | — |
| 1994-02-15 | $13.00 | $13.00 | 363,150 | — | — |
| 1994-02-14 | $12.85 | $12.85 | 598,050 | — | — |
| 1994-02-11 | $12.70 | $12.70 | 352,688 | — | — |
| 1994-02-10 | $12.52 | $12.52 | 754,650 | — | — |
| 1994-02-09 | $12.44 | $12.44 | 246,375 | — | — |
| 1994-02-08 | $12.22 | $12.22 | 579,825 | — | — |
| 1994-02-07 | $12.00 | $12.00 | 434,025 | — | — |
| 1994-02-04 | $11.93 | $11.93 | 238,613 | — | — |
| 1994-02-03 | $12.33 | $12.33 | 265,613 | — | — |
| 1994-02-02 | $12.26 | $12.26 | 365,175 | — | — |
| 1994-02-01 | $12.48 | $12.48 | 529,200 | — | — |
| 1994-01-31 | $12.52 | $12.52 | 365,513 | — | — |
| 1994-01-28 | $12.74 | $12.74 | 189,338 | — | — |
| 1994-01-27 | $12.70 | $12.70 | 394,875 | — | — |
| 1994-01-26 | $12.59 | $12.59 | 643,950 | — | — |
| 1994-01-25 | $12.74 | $12.74 | 163,688 | — | — |
| 1994-01-24 | $12.93 | $12.93 | 229,163 | — | — |
| 1994-01-21 | $12.96 | $12.96 | 333,113 | — | — |
| 1994-01-20 | $13.00 | $13.00 | 700,313 | — | — |
| 1994-01-19 | $12.96 | $12.96 | 575,438 | — | — |
| 1994-01-18 | $12.74 | $12.74 | 748,238 | — | — |
| 1994-01-17 | $12.74 | $12.74 | 390,150 | — | — |
| 1994-01-14 | $12.78 | $12.78 | 217,688 | — | — |
| 1994-01-13 | $12.81 | $12.81 | 195,075 | — | — |
| 1994-01-12 | $12.93 | $12.93 | 199,463 | — | — |
| 1994-01-11 | $13.11 | $13.11 | 482,963 | — | — |
| 1994-01-10 | $12.81 | $12.81 | 205,200 | — | — |
| 1994-01-07 | $12.74 | $12.74 | 452,250 | — | — |
| 1994-01-06 | $12.59 | $12.59 | 559,913 | — | — |
| 1994-01-05 | $12.67 | $12.67 | 849,488 | — | — |
| 1994-01-04 | $13.15 | $13.15 | 494,438 | — | — |
| 1994-01-03 | $13.19 | $13.19 | 306,450 | — | — |