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
- 1981-08-24 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 | $8.61 | $8.71 | 549,120 | — | — |
| 1994-12-29 | $8.54 | $8.64 | 1,141,120 | — | — |
| 1994-12-28 | $8.63 | $8.73 | 1,448,320 | — | — |
| 1994-12-27 | $8.74 | $8.84 | 4,063,360 | — | — |
| 1994-12-23 | $8.72 | $8.82 | 2,122,240 | — | — |
| 1994-12-22 | $8.75 | $8.85 | 1,598,080 | — | — |
| 1994-12-21 | $8.71 | $8.81 | 3,056,000 | — | — |
| 1994-12-20 | $8.63 | $8.73 | 2,340,480 | — | — |
| 1994-12-19 | $8.59 | $8.69 | 1,519,360 | — | — |
| 1994-12-16 | $8.59 | $8.69 | 1,975,680 | — | — |
| 1994-12-15 | $8.59 | $8.69 | 3,030,400 | — | — |
| 1994-12-14 | $8.52 | $8.61 | 2,318,080 | — | — |
| 1994-12-13 | $8.52 | $8.61 | 7,971,200 | — | — |
| 1994-12-12 | $8.26 | $8.36 | 2,590,080 | — | — |
| 1994-12-09 | $8.20 | $8.30 | 4,257,920 | — | — |
| 1994-12-08 | $8.32 | $8.42 | 3,715,840 | — | — |
| 1994-12-07 | $8.35 | $8.45 | 2,945,920 | — | — |
| 1994-12-06 | $8.54 | $8.63 | 4,109,440 | — | — |
| 1994-12-05 | $8.71 | $8.81 | 2,915,840 | — | — |
| 1994-12-02 | $8.63 | $8.73 | 2,472,960 | — | — |
| 1994-12-01 | $8.55 | $8.65 | 4,840,960 | — | — |
| 1994-11-30 | $8.67 | $8.77 | 10,460,800 | — | — |
| 1994-11-29 | $8.67 | $8.77 | 5,690,880 | — | — |
| 1994-11-28 | $8.81 | $8.91 | 2,488,960 | — | — |
| 1994-11-25 | $8.83 | $8.93 | 1,413,120 | — | — |
| 1994-11-23 | $8.87 | $8.97 | 4,933,760 | — | — |
| 1994-11-22 | $9.00 | $9.11 | 4,831,360 | — | — |
| 1994-11-21 | $9.26 | $9.36 | 8,574,720 | — | — |
| 1994-11-18 | $9.38 | $9.48 | 8,436,480 | — | — |
| 1994-11-17 | $9.22 | $9.32 | 28,087,680 | — | — |
| 1994-11-16 | $9.94 | $10.06 | 6,855,680 | — | — |
| 1994-11-15 | $9.73 | $9.84 | 6,874,880 | — | — |
| 1994-11-14 | $9.70 | $9.81 | 4,675,840 | — | — |
| 1994-11-11 | $9.44 | $9.55 | 1,735,680 | — | — |
| 1994-11-10 | $9.49 | $9.60 | 3,342,080 | — | — |
| 1994-11-09 | $9.41 | $9.52 | 3,789,440 | — | — |
| 1994-11-08 | $9.43 | $9.54 | 3,814,400 | — | — |
| 1994-11-07 | $9.23 | $9.33 | 6,321,920 | — | — |
| 1994-11-04 | $9.26 | $9.36 | 5,323,520 | — | — |
| 1994-11-03 | $9.18 | $9.28 | 4,051,840 | — | — |
| 1994-11-02 | $9.32 | $9.42 | 2,118,400 | — | — |
| 1994-11-01 | $9.43 | $9.54 | 2,651,520 | — | — |
| 1994-10-31 | $9.52 | $9.63 | 3,020,160 | — | — |
| 1994-10-28 | $9.53 | $9.64 | 8,519,040 | — | — |
| 1994-10-27 | $9.65 | $9.76 | 4,613,120 | — | — |
| 1994-10-26 | $9.59 | $9.70 | 5,537,280 | — | — |
| 1994-10-25 | $9.51 | $9.62 | 3,353,600 | — | — |
| 1994-10-24 | $9.47 | $9.58 | 3,035,520 | — | — |
| 1994-10-21 | $9.55 | $9.66 | 4,901,120 | — | — |
| 1994-10-20 | $9.56 | $9.67 | 4,834,560 | — | — |
| 1994-10-19 | $9.43 | $9.54 | 8,787,200 | — | — |
| 1994-10-18 | $9.22 | $9.32 | 2,458,880 | — | — |
| 1994-10-17 | $9.20 | $9.30 | 3,715,840 | — | — |
| 1994-10-14 | $9.02 | $9.13 | 2,558,720 | — | — |
| 1994-10-13 | $9.00 | $9.11 | 3,459,840 | — | — |
| 1994-10-12 | $8.91 | $9.01 | 3,922,560 | — | — |
| 1994-10-11 | $8.91 | $9.01 | 9,976,960 | — | — |
| 1994-10-10 | $8.42 | $8.51 | 3,597,440 | — | — |
| 1994-10-07 | $8.36 | $8.46 | 3,989,760 | — | — |
| 1994-10-06 | $8.32 | $8.42 | 2,978,560 | — | — |
| 1994-10-05 | $8.30 | $8.40 | 3,361,920 | — | — |
| 1994-10-04 | $8.36 | $8.46 | 3,379,840 | — | — |
| 1994-10-03 | $8.40 | $8.49 | 1,880,960 | — | — |
| 1994-09-30 | $8.40 | $8.49 | 2,785,920 | — | — |
| 1994-09-29 | $8.40 | $8.49 | 1,299,840 | — | — |
| 1994-09-28 | $8.50 | $8.59 | 1,184,640 | — | — |
| 1994-09-27 | $8.38 | $8.47 | 816,000 | — | — |
| 1994-09-26 | $8.42 | $8.51 | 767,360 | — | — |
| 1994-09-23 | $8.44 | $8.53 | 1,256,960 | — | — |
| 1994-09-22 | $8.44 | $8.53 | 2,152,960 | — | — |
| 1994-09-21 | $8.52 | $8.61 | 6,819,200 | — | — |
| 1994-09-20 | $8.36 | $8.46 | 4,515,840 | — | — |
| 1994-09-19 | $8.52 | $8.61 | 2,199,680 | — | — |
| 1994-09-16 | $8.52 | $8.61 | 2,030,080 | — | — |
| 1994-09-15 | $8.59 | $8.69 | 2,766,080 | — | — |
| 1994-09-14 | $8.42 | $8.51 | 2,469,120 | — | — |
| 1994-09-13 | $8.36 | $8.46 | 1,859,200 | — | — |
| 1994-09-12 | $8.39 | $8.48 | 4,949,760 | — | — |
| 1994-09-09 | $8.38 | $8.47 | 1,777,280 | — | — |
| 1994-09-08 | $8.42 | $8.51 | 2,880,000 | — | — |
| 1994-09-07 | $8.44 | $8.53 | 1,335,680 | — | — |
| 1994-09-06 | $8.48 | $8.57 | 1,607,680 | — | — |
| 1994-09-02 | $8.55 | $8.65 | 1,932,160 | — | — |
| 1994-09-01 | $8.50 | $8.59 | 1,864,320 | — | — |
| 1994-08-31 | $8.46 | $8.55 | 2,896,640 | — | — |
| 1994-08-30 | $8.44 | $8.53 | 3,863,040 | — | — |
| 1994-08-29 | $8.57 | $8.67 | 2,513,280 | — | — |
| 1994-08-26 | $8.50 | $8.59 | 1,098,880 | — | — |
| 1994-08-25 | $8.44 | $8.53 | 1,537,280 | — | — |
| 1994-08-24 | $8.50 | $8.59 | 1,790,720 | — | — |
| 1994-08-23 | $8.50 | $8.59 | 1,860,480 | — | — |
| 1994-08-22 | $8.50 | $8.59 | 2,281,600 | — | — |
| 1994-08-19 | $8.48 | $8.57 | 3,035,520 | — | — |
| 1994-08-18 | $8.44 | $8.53 | 15,037,440 | — | — |
| 1994-08-17 | $8.03 | $8.12 | 2,609,280 | — | — |
| 1994-08-16 | $8.03 | $8.12 | 4,195,200 | — | — |
| 1994-08-15 | $7.85 | $7.94 | 1,687,040 | — | — |
| 1994-08-12 | $7.99 | $8.08 | 3,031,680 | — | — |
| 1994-08-11 | $7.91 | $8.00 | 5,500,800 | — | — |
| 1994-08-10 | $8.40 | $8.49 | 7,366,400 | — | — |
| 1994-08-09 | $8.61 | $8.71 | 1,608,320 | — | — |
| 1994-08-08 | $8.54 | $8.64 | 1,541,760 | — | — |
| 1994-08-05 | $8.44 | $8.53 | 2,123,520 | — | — |
| 1994-08-04 | $8.50 | $8.59 | 3,200,000 | — | — |
| 1994-08-03 | $8.74 | $8.84 | 3,704,320 | — | — |
| 1994-08-02 | $8.77 | $8.87 | 4,151,680 | — | — |
| 1994-08-01 | $8.69 | $8.79 | 4,109,440 | — | — |
| 1994-07-29 | $8.52 | $8.61 | 5,311,360 | — | — |
| 1994-07-28 | $8.15 | $8.25 | 3,208,960 | — | — |
| 1994-07-27 | $8.07 | $8.16 | 1,965,440 | — | — |
| 1994-07-26 | $8.11 | $8.20 | 1,957,760 | — | — |
| 1994-07-25 | $7.99 | $8.08 | 2,798,720 | — | — |
| 1994-07-22 | $8.13 | $8.22 | 2,449,920 | — | — |
| 1994-07-21 | $8.20 | $8.30 | 2,129,280 | — | — |
| 1994-07-20 | $8.13 | $8.22 | 3,102,080 | — | — |
| 1994-07-19 | $8.24 | $8.34 | 3,912,320 | — | — |
| 1994-07-18 | $8.20 | $8.30 | 3,246,720 | — | — |
| 1994-07-15 | $8.07 | $8.16 | 1,002,240 | — | — |
| 1994-07-14 | $8.11 | $8.20 | 4,131,840 | — | — |
| 1994-07-13 | $8.28 | $8.38 | 6,853,760 | — | — |
| 1994-07-12 | $8.04 | $8.13 | 4,158,080 | — | — |
| 1994-07-11 | $7.52 | $7.61 | 2,365,440 | — | — |
| 1994-07-08 | $7.36 | $7.45 | 4,138,880 | — | — |
| 1994-07-07 | $7.36 | $7.45 | 4,692,480 | — | — |
| 1994-07-06 | $7.30 | $7.39 | 3,987,840 | — | — |
| 1994-07-05 | $7.48 | $7.57 | 1,235,840 | — | — |
| 1994-07-01 | $7.54 | $7.63 | 3,885,440 | — | — |
| 1994-06-30 | $7.74 | $7.83 | 2,056,320 | — | — |
| 1994-06-29 | $7.97 | $8.06 | 4,209,920 | — | — |
| 1994-06-28 | $7.85 | $7.94 | 2,409,600 | — | — |
| 1994-06-27 | $7.87 | $7.96 | 4,200,960 | — | — |
| 1994-06-24 | $7.73 | $7.82 | 1,205,120 | — | — |
| 1994-06-23 | $7.85 | $7.94 | 1,356,160 | — | — |
| 1994-06-22 | $7.87 | $7.96 | 2,798,080 | — | — |
| 1994-06-21 | $7.71 | $7.80 | 5,975,040 | — | — |
| 1994-06-20 | $7.87 | $7.96 | 3,550,720 | — | — |
| 1994-06-17 | $7.89 | $7.98 | 2,670,080 | — | — |
| 1994-06-16 | $8.03 | $8.12 | 4,856,320 | — | — |
| 1994-06-15 | $7.93 | $8.02 | 4,645,120 | — | — |
| 1994-06-14 | $7.97 | $8.06 | 4,654,720 | — | — |
| 1994-06-13 | $7.79 | $7.88 | 3,762,560 | — | — |
| 1994-06-10 | $7.62 | $7.70 | 1,662,080 | — | — |
| 1994-06-09 | $7.56 | $7.65 | 1,036,160 | — | — |
| 1994-06-08 | $7.66 | $7.74 | 2,058,240 | — | — |
| 1994-06-07 | $7.71 | $7.80 | 3,012,480 | — | — |
| 1994-06-06 | $7.89 | $7.98 | 1,953,280 | — | — |
| 1994-06-03 | $8.01 | $8.10 | 1,323,520 | — | — |
| 1994-06-02 | $8.08 | $8.17 | 5,872,000 | — | — |
| 1994-06-01 | $7.85 | $7.94 | 5,738,880 | — | — |
| 1994-05-31 | $7.85 | $7.94 | 5,516,800 | — | — |
| 1994-05-27 | $7.83 | $7.92 | 649,600 | — | — |
| 1994-05-26 | $7.89 | $7.98 | 3,363,200 | — | — |
| 1994-05-25 | $7.74 | $7.83 | 3,814,400 | — | — |
| 1994-05-24 | $7.79 | $7.88 | 2,468,480 | — | — |
| 1994-05-23 | $7.87 | $7.96 | 3,388,160 | — | — |
| 1994-05-20 | $7.93 | $8.02 | 3,812,480 | — | — |
| 1994-05-19 | $7.99 | $8.08 | 8,992,640 | — | — |
| 1994-05-18 | $7.67 | $7.75 | 4,302,720 | — | — |
| 1994-05-17 | $7.56 | $7.65 | 6,401,920 | — | — |
| 1994-05-16 | $7.70 | $7.78 | 7,622,400 | — | — |
| 1994-05-13 | $7.60 | $7.68 | 10,028,160 | — | — |
| 1994-05-12 | $7.25 | $7.33 | 43,007,360 | — | — |
| 1994-05-11 | $6.88 | $6.95 | 21,309,440 | — | — |
| 1994-05-10 | $6.74 | $6.82 | 96,104,320 | — | — |
| 1994-05-09 | $6.92 | $6.98 | 2,876,160 | — | — |
| 1994-05-06 | $7.05 | $7.11 | 7,690,240 | — | — |
| 1994-05-05 | $7.21 | $7.27 | 1,552,640 | — | — |
| 1994-05-04 | $7.05 | $7.11 | 700,800 | — | — |
| 1994-05-03 | $7.11 | $7.17 | 1,390,720 | — | — |
| 1994-05-02 | $7.09 | $7.15 | 1,776,640 | — | — |
| 1994-04-29 | $7.07 | $7.13 | 1,130,240 | — | — |
| 1994-04-28 | $6.93 | $6.99 | 1,989,760 | — | — |
| 1994-04-26 | $6.91 | $6.97 | 1,223,040 | — | — |
| 1994-04-25 | $6.89 | $6.95 | 3,219,840 | — | — |
| 1994-04-22 | $6.91 | $6.97 | 2,568,320 | — | — |
| 1994-04-21 | $6.80 | $6.86 | 3,151,360 | — | — |
| 1994-04-20 | $6.58 | $6.64 | 3,528,960 | — | — |
| 1994-04-19 | $6.66 | $6.71 | 3,085,440 | — | — |
| 1994-04-18 | $6.78 | $6.84 | 1,480,960 | — | — |
| 1994-04-15 | $6.82 | $6.88 | 2,327,040 | — | — |
| 1994-04-14 | $6.82 | $6.88 | 1,635,840 | — | — |
| 1994-04-13 | $6.88 | $6.93 | 3,155,840 | — | — |
| 1994-04-12 | $6.95 | $7.01 | 4,897,280 | — | — |
| 1994-04-11 | $7.09 | $7.15 | 2,990,080 | — | — |
| 1994-04-08 | $6.97 | $7.03 | 3,521,920 | — | — |
| 1994-04-07 | $7.05 | $7.11 | 4,176,000 | — | — |
| 1994-04-06 | $6.78 | $6.84 | 2,860,160 | — | — |
| 1994-04-05 | $6.66 | $6.72 | 4,827,520 | — | — |
| 1994-04-04 | $6.39 | $6.44 | 3,246,080 | — | — |
| 1994-03-31 | $6.58 | $6.64 | 3,003,520 | — | — |
| 1994-03-30 | $6.68 | $6.74 | 5,052,160 | — | — |
| 1994-03-29 | $6.62 | $6.68 | 3,057,280 | — | — |
| 1994-03-28 | $6.93 | $6.99 | 2,023,040 | — | — |
| 1994-03-25 | $6.95 | $7.01 | 1,778,560 | — | — |
| 1994-03-24 | $7.01 | $7.07 | 5,783,040 | — | — |
| 1994-03-23 | $7.32 | $7.39 | 1,482,240 | — | — |
| 1994-03-22 | $7.25 | $7.31 | 1,121,280 | — | — |
| 1994-03-21 | $7.13 | $7.19 | 2,017,920 | — | — |
| 1994-03-18 | $7.19 | $7.25 | 2,180,480 | — | — |
| 1994-03-17 | $7.34 | $7.41 | 3,612,800 | — | — |
| 1994-03-16 | $7.40 | $7.47 | 5,368,960 | — | — |
| 1994-03-15 | $7.13 | $7.19 | 3,274,240 | — | — |
| 1994-03-14 | $6.89 | $6.95 | 2,025,600 | — | — |
| 1994-03-11 | $6.88 | $6.93 | 4,213,120 | — | — |
| 1994-03-10 | $6.88 | $6.93 | 6,421,120 | — | — |
| 1994-03-09 | $7.13 | $7.19 | 1,479,040 | — | — |
| 1994-03-08 | $7.01 | $7.07 | 1,795,840 | — | — |
| 1994-03-07 | $7.17 | $7.23 | 2,327,040 | — | — |
| 1994-03-04 | $7.17 | $7.23 | 2,943,360 | — | — |
| 1994-03-03 | $6.99 | $7.05 | 3,262,080 | — | — |
| 1994-03-02 | $6.93 | $6.99 | 4,432,000 | — | — |
| 1994-03-01 | $6.68 | $6.74 | 4,495,360 | — | — |
| 1994-02-28 | $6.88 | $6.93 | 3,465,600 | — | — |
| 1994-02-25 | $6.78 | $6.84 | 4,896,640 | — | — |
| 1994-02-24 | $6.72 | $6.78 | 9,116,160 | — | — |
| 1994-02-23 | $7.11 | $7.17 | 2,929,280 | — | — |
| 1994-02-22 | $7.17 | $7.23 | 5,847,040 | — | — |
| 1994-02-18 | $7.19 | $7.25 | 3,164,800 | — | — |
| 1994-02-17 | $7.15 | $7.21 | 8,394,880 | — | — |
| 1994-02-16 | $6.91 | $6.97 | 5,267,200 | — | — |
| 1994-02-15 | $6.93 | $6.99 | 3,984,000 | — | — |
| 1994-02-14 | $6.64 | $6.70 | 2,938,240 | — | — |
| 1994-02-11 | $6.54 | $6.60 | 2,877,440 | — | — |
| 1994-02-10 | $6.62 | $6.68 | 21,779,200 | — | — |
| 1994-02-09 | $7.05 | $7.11 | 5,385,600 | — | — |
| 1994-02-08 | $6.88 | $6.93 | 3,820,800 | — | — |
| 1994-02-07 | $6.89 | $6.95 | 6,171,520 | — | — |
| 1994-02-04 | $6.72 | $6.78 | 5,884,800 | — | — |
| 1994-02-03 | $7.21 | $7.27 | 2,861,440 | — | — |
| 1994-02-02 | $7.46 | $7.53 | 3,936,000 | — | — |
| 1994-02-01 | $6.99 | $7.05 | 2,601,600 | — | — |
| 1994-01-31 | $7.11 | $7.17 | 5,939,840 | — | — |
| 1994-01-28 | $6.99 | $7.05 | 11,980,800 | — | — |
| 1994-01-27 | $7.03 | $7.09 | 4,385,920 | — | — |
| 1994-01-26 | $6.99 | $7.05 | 2,161,920 | — | — |
| 1994-01-25 | $6.84 | $6.90 | 11,651,200 | — | — |
| 1994-01-24 | $7.19 | $7.25 | 3,420,160 | — | — |
| 1994-01-21 | $7.25 | $7.31 | 4,571,520 | — | — |
| 1994-01-20 | $7.15 | $7.21 | 4,064,000 | — | — |
| 1994-01-19 | $7.30 | $7.37 | 1,928,320 | — | — |
| 1994-01-18 | $7.30 | $7.37 | 2,373,760 | — | — |
| 1994-01-17 | $7.30 | $7.37 | 3,415,040 | — | — |
| 1994-01-14 | $7.11 | $7.17 | 11,564,160 | — | — |
| 1994-01-13 | $6.58 | $6.64 | 11,004,160 | — | — |
| 1994-01-12 | $6.80 | $6.86 | 5,349,760 | — | — |
| 1994-01-11 | $6.78 | $6.84 | 4,977,280 | — | — |
| 1994-01-10 | $6.86 | $6.92 | 5,379,200 | — | — |
| 1994-01-07 | $6.78 | $6.84 | 9,677,440 | — | — |
| 1994-01-06 | $6.48 | $6.54 | 4,504,960 | — | — |
| 1994-01-05 | $6.41 | $6.46 | 5,995,520 | — | — |
| 1994-01-04 | $6.41 | $6.46 | 10,257,920 | — | — |
| 1994-01-03 | $6.27 | $6.32 | 6,045,440 | — | — |