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
- 1992-09-11 to 2026-08-27
- 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 |
|---|---|---|---|
| 1994-12-30 | $7.25 | $7.25 | 18,725 |
| 1994-12-29 | $7.50 | $7.50 | 6,150 |
| 1994-12-28 | $7.50 | $7.50 | 1,925 |
| 1994-12-27 | $7.50 | $7.50 | 2,225 |
| 1994-12-23 | $7.50 | $7.50 | 7,250 |
| 1994-12-22 | $7.50 | $7.50 | 10,475 |
| 1994-12-21 | $7.75 | $7.75 | 1,875 |
| 1994-12-20 | $7.50 | $7.50 | 8,050 |
| 1994-12-19 | $7.88 | $7.88 | 6,075 |
| 1994-12-16 | $7.75 | $7.75 | 5,200 |
| 1994-12-15 | $7.63 | $7.63 | 4,050 |
| 1994-12-14 | $7.63 | $7.63 | 9,275 |
| 1994-12-13 | $7.50 | $7.50 | 3,725 |
| 1994-12-12 | $7.88 | $7.88 | 15,500 |
| 1994-12-09 | $8.25 | $8.25 | 17,550 |
| 1994-12-08 | $8.13 | $8.13 | 23,650 |
| 1994-12-07 | $7.75 | $7.75 | 4,475 |
| 1994-12-06 | $7.75 | $7.75 | 23,525 |
| 1994-12-05 | $8.38 | $8.38 | 14,075 |
| 1994-12-02 | $8.75 | $8.75 | 34,850 |
| 1994-12-01 | $8.38 | $8.38 | 35,175 |
| 1994-11-30 | $7.25 | $7.25 | 59,650 |
| 1994-11-29 | $6.75 | $6.75 | 34,075 |
| 1994-11-28 | $6.63 | $6.63 | 16,350 |
| 1994-11-25 | $7.25 | $7.25 | 6,275 |
| 1994-11-23 | $7.13 | $7.13 | 2,900 |
| 1994-11-22 | $7.00 | $7.00 | 6,725 |
| 1994-11-21 | $7.25 | $7.25 | 8,775 |
| 1994-11-18 | $7.13 | $7.13 | 6,800 |
| 1994-11-17 | $7.13 | $7.13 | 34,800 |
| 1994-11-16 | $8.00 | $8.00 | 19,150 |
| 1994-11-15 | $8.00 | $8.00 | 15,100 |
| 1994-11-14 | $7.50 | $7.50 | 1,975 |
| 1994-11-11 | $7.50 | $7.50 | 33,225 |
| 1994-11-10 | $7.25 | $7.25 | 1,950 |
| 1994-11-09 | $7.25 | $7.25 | 34,250 |
| 1994-11-08 | $8.25 | $8.25 | 2,225 |
| 1994-11-07 | $8.38 | $8.38 | 2,150 |
| 1994-11-04 | $8.38 | $8.38 | 4,000 |
| 1994-11-03 | $8.25 | $8.25 | 3,825 |
| 1994-11-02 | $8.50 | $8.50 | 675 |
| 1994-11-01 | $8.25 | $8.25 | 5,050 |
| 1994-10-31 | $8.75 | $8.75 | 13,925 |
| 1994-10-28 | $8.63 | $8.63 | 17,125 |
| 1994-10-27 | $8.63 | $8.63 | 16,050 |
| 1994-10-26 | $8.75 | $8.75 | 38,975 |
| 1994-10-25 | $8.75 | $8.75 | 22,900 |
| 1994-10-24 | $9.25 | $9.25 | 37,250 |
| 1994-10-21 | $9.38 | $9.38 | 47,975 |
| 1994-10-20 | $9.00 | $9.00 | 18,500 |
| 1994-10-19 | $9.25 | $9.25 | 9,625 |
| 1994-10-18 | $9.00 | $9.00 | 15,700 |
| 1994-10-17 | $9.75 | $9.75 | 17,075 |
| 1994-10-14 | $10.25 | $10.25 | 41,450 |
| 1994-10-13 | $10.00 | $10.00 | 24,925 |
| 1994-10-12 | $10.50 | $10.50 | 20,250 |
| 1994-10-11 | $10.75 | $10.75 | 15,250 |
| 1994-10-10 | $11.00 | $11.00 | 24,800 |
| 1994-10-07 | $11.25 | $11.25 | 20,750 |
| 1994-10-06 | $11.25 | $11.25 | 60,500 |
| 1994-10-05 | $11.25 | $11.25 | 39,250 |
| 1994-10-04 | $10.75 | $10.75 | 97,500 |
| 1994-10-03 | $10.00 | $10.00 | 216,200 |
| 1994-09-30 | $9.00 | $9.00 | 177,350 |
| 1994-09-29 | $7.50 | $7.50 | 166,725 |
| 1994-09-28 | $9.13 | $9.13 | 66,000 |
| 1994-09-27 | $9.00 | $9.00 | 446,075 |
| 1994-09-26 | $10.25 | $10.25 | 169,425 |
| 1994-09-23 | $13.00 | $13.00 | 200,050 |
| 1994-09-22 | $14.25 | $14.25 | 206,650 |
| 1994-09-21 | $26.50 | $26.50 | 34,000 |
| 1994-09-20 | $27.13 | $27.13 | 15,925 |
| 1994-09-19 | $27.00 | $27.00 | 85,775 |
| 1994-09-16 | $27.00 | $27.00 | 56,550 |
| 1994-09-15 | $27.00 | $27.00 | 3,275 |
| 1994-09-14 | $27.13 | $27.13 | 196,150 |
| 1994-09-13 | $27.00 | $27.00 | 49,275 |
| 1994-09-12 | $27.00 | $27.00 | 25,250 |
| 1994-09-09 | $27.06 | $27.06 | 91,450 |
| 1994-09-08 | $27.00 | $27.00 | 260,225 |
| 1994-09-07 | $27.00 | $27.00 | 225,525 |
| 1994-09-06 | $27.06 | $27.06 | 151,375 |
| 1994-09-02 | $27.25 | $27.25 | 44,300 |
| 1994-09-01 | $27.00 | $27.00 | 235,500 |
| 1994-08-31 | $27.00 | $27.00 | 145,150 |
| 1994-08-30 | $27.25 | $27.25 | 58,750 |
| 1994-08-29 | $27.00 | $27.00 | 35,150 |
| 1994-08-26 | $27.00 | $27.00 | 227,675 |
| 1994-08-25 | $28.50 | $28.50 | 48,375 |
| 1994-08-24 | $28.50 | $28.50 | 247,275 |
| 1994-08-23 | $29.00 | $29.00 | 132,825 |
| 1994-08-22 | $28.38 | $28.38 | 43,425 |
| 1994-08-19 | $28.25 | $28.25 | 27,750 |
| 1994-08-18 | $28.50 | $28.50 | 28,050 |
| 1994-08-17 | $28.06 | $28.06 | 34,425 |
| 1994-08-16 | $28.50 | $28.50 | 54,725 |
| 1994-08-15 | $28.00 | $28.00 | 120,500 |
| 1994-08-12 | $28.00 | $28.00 | 62,075 |
| 1994-08-11 | $28.00 | $28.00 | 110,375 |
| 1994-08-10 | $28.00 | $28.00 | 104,800 |
| 1994-08-09 | $29.00 | $29.00 | 86,125 |
| 1994-08-08 | $28.25 | $28.25 | 73,025 |
| 1994-08-05 | $28.13 | $28.13 | 41,150 |
| 1994-08-04 | $28.00 | $28.00 | 50,175 |
| 1994-08-03 | $28.13 | $28.13 | 21,200 |
| 1994-08-02 | $28.00 | $28.00 | 30,075 |
| 1994-08-01 | $28.06 | $28.06 | 48,950 |
| 1994-07-29 | $28.00 | $28.00 | 52,800 |
| 1994-07-28 | $28.25 | $28.25 | 25,900 |
| 1994-07-27 | $29.00 | $29.00 | 9,675 |
| 1994-07-26 | $28.00 | $28.00 | 80,350 |
| 1994-07-25 | $28.50 | $28.50 | 43,950 |
| 1994-07-22 | $29.00 | $29.00 | 28,375 |
| 1994-07-21 | $28.50 | $28.50 | 58,150 |
| 1994-07-20 | $29.00 | $29.00 | 96,900 |
| 1994-07-19 | $28.50 | $28.50 | 24,375 |
| 1994-07-18 | $28.50 | $28.50 | 10,150 |
| 1994-07-15 | $28.50 | $28.50 | 12,700 |
| 1994-07-14 | $28.50 | $28.50 | 19,850 |
| 1994-07-13 | $29.00 | $29.00 | 8,850 |
| 1994-07-12 | $28.50 | $28.50 | 5,450 |
| 1994-07-11 | $28.63 | $28.63 | 20,300 |
| 1994-07-08 | $29.00 | $29.00 | 23,150 |
| 1994-07-07 | $28.50 | $28.50 | 10,100 |
| 1994-07-06 | $29.00 | $29.00 | 11,225 |
| 1994-07-05 | $29.00 | $29.00 | 18,225 |
| 1994-07-01 | $28.50 | $28.50 | 5,825 |
| 1994-06-30 | $29.00 | $29.00 | 20,175 |
| 1994-06-29 | $28.50 | $28.50 | 16,775 |
| 1994-06-28 | $28.50 | $28.50 | 18,975 |
| 1994-06-27 | $28.63 | $28.63 | 16,900 |
| 1994-06-24 | $28.00 | $28.00 | 8,475 |
| 1994-06-23 | $28.25 | $28.25 | 23,125 |
| 1994-06-22 | $28.50 | $28.50 | 9,350 |
| 1994-06-21 | $29.63 | $29.63 | 32,075 |
| 1994-06-20 | $29.50 | $29.50 | 3,525 |
| 1994-06-17 | $29.50 | $29.50 | 19,975 |
| 1994-06-16 | $29.50 | $29.50 | 6,775 |
| 1994-06-15 | $31.00 | $31.00 | 4,725 |
| 1994-06-14 | $30.00 | $30.00 | 6,225 |
| 1994-06-13 | $30.00 | $30.00 | 10,350 |
| 1994-06-10 | $29.00 | $29.00 | 33,525 |
| 1994-06-09 | $29.00 | $29.00 | 19,950 |
| 1994-06-08 | $30.00 | $30.00 | 57,550 |
| 1994-06-07 | $29.50 | $29.50 | 13,025 |
| 1994-06-06 | $28.50 | $28.50 | 3,650 |
| 1994-06-03 | $28.00 | $28.00 | 2,425 |
| 1994-06-02 | $28.00 | $28.00 | 800 |
| 1994-06-01 | $28.50 | $28.50 | 6,250 |
| 1994-05-31 | $29.00 | $29.00 | 9,850 |
| 1994-05-27 | $28.00 | $28.00 | 12,525 |
| 1994-05-26 | $28.50 | $28.50 | 11,950 |
| 1994-05-25 | $28.50 | $28.50 | 15,125 |
| 1994-05-24 | $28.00 | $28.00 | 34,000 |
| 1994-05-23 | $23.50 | $23.50 | 47,050 |
| 1994-05-20 | $24.00 | $24.00 | 7,150 |
| 1994-05-19 | $23.00 | $23.00 | 2,500 |
| 1994-05-18 | $22.50 | $22.50 | 3,000 |
| 1994-05-17 | $22.63 | $22.63 | 7,750 |
| 1994-05-16 | $23.00 | $23.00 | 19,275 |
| 1994-05-13 | $22.50 | $22.50 | 4,125 |
| 1994-05-12 | $23.00 | $23.00 | 4,325 |
| 1994-05-11 | $23.00 | $23.00 | 2,350 |
| 1994-05-10 | $22.50 | $22.50 | 425 |
| 1994-05-09 | $22.50 | $22.50 | 125 |
| 1994-05-06 | $22.63 | $22.63 | 6,700 |
| 1994-05-05 | $22.50 | $22.50 | 38,300 |
| 1994-05-04 | $22.75 | $22.75 | 20,150 |
| 1994-05-03 | $22.50 | $22.50 | 150 |
| 1994-05-02 | $22.50 | $22.50 | 3,225 |
| 1994-04-29 | $23.00 | $23.00 | 19,850 |
| 1994-04-28 | $23.00 | $23.00 | 1,250 |
| 1994-04-26 | $24.50 | $24.50 | 1,525 |
| 1994-04-25 | $24.50 | $24.50 | 50 |
| 1994-04-22 | $24.50 | $24.50 | 6,175 |
| 1994-04-21 | $24.00 | $24.00 | 4,950 |
| 1994-04-20 | $23.50 | $23.50 | 15,250 |
| 1994-04-19 | $23.50 | $23.50 | 2,275 |
| 1994-04-18 | $24.50 | $24.50 | 7,550 |
| 1994-04-15 | $25.25 | $25.25 | 10,375 |
| 1994-04-14 | $25.00 | $25.00 | 8,250 |
| 1994-04-13 | $23.00 | $23.00 | 40,350 |
| 1994-04-12 | $28.00 | $28.00 | 53,225 |
| 1994-04-11 | $29.00 | $29.00 | 775 |
| 1994-04-08 | $29.00 | $29.00 | 19,125 |
| 1994-04-07 | $30.00 | $30.00 | 9,975 |
| 1994-04-06 | $29.75 | $29.75 | 7,500 |
| 1994-04-05 | $29.00 | $29.00 | 575 |
| 1994-04-04 | $29.00 | $29.00 | 1,750 |
| 1994-03-31 | $29.50 | $29.50 | 225 |
| 1994-03-30 | $29.50 | $29.50 | 1,300 |
| 1994-03-29 | $30.50 | $30.50 | 600 |
| 1994-03-28 | $30.50 | $30.50 | 475 |
| 1994-03-25 | $32.00 | $32.00 | 975 |
| 1994-03-24 | $31.00 | $31.00 | 1,025 |
| 1994-03-23 | $31.50 | $31.50 | 3,250 |
| 1994-03-22 | $32.00 | $32.00 | 7,475 |
| 1994-03-21 | $31.50 | $31.50 | 425 |
| 1994-03-18 | $32.00 | $32.00 | 0 |
| 1994-03-17 | $32.00 | $32.00 | 2,525 |
| 1994-03-16 | $32.50 | $32.50 | 21,425 |
| 1994-03-15 | $32.50 | $32.50 | 14,575 |
| 1994-03-14 | $32.50 | $32.50 | 5,550 |
| 1994-03-11 | $32.00 | $32.00 | 2,425 |
| 1994-03-10 | $32.00 | $32.00 | 575 |
| 1994-03-09 | $32.00 | $32.00 | 6,650 |
| 1994-03-08 | $32.00 | $32.00 | 7,625 |
| 1994-03-07 | $32.25 | $32.25 | 12,225 |
| 1994-03-04 | $32.50 | $32.50 | 4,000 |
| 1994-03-03 | $31.50 | $31.50 | 3,100 |
| 1994-03-02 | $32.50 | $32.50 | 2,175 |
| 1994-03-01 | $32.50 | $32.50 | 13,200 |
| 1994-02-28 | $31.25 | $31.25 | 8,975 |
| 1994-02-25 | $31.00 | $31.00 | 225 |
| 1994-02-24 | $30.50 | $30.50 | 875 |
| 1994-02-23 | $30.50 | $30.50 | 2,875 |
| 1994-02-22 | $30.50 | $30.50 | 2,575 |
| 1994-02-18 | $30.50 | $30.50 | 6,700 |
| 1994-02-17 | $31.00 | $31.00 | 50 |
| 1994-02-16 | $32.00 | $32.00 | 2,200 |
| 1994-02-15 | $31.00 | $31.00 | 4,225 |
| 1994-02-14 | $31.50 | $31.50 | 3,375 |
| 1994-02-11 | $32.00 | $32.00 | 300 |
| 1994-02-10 | $32.00 | $32.00 | 4,225 |
| 1994-02-09 | $32.00 | $32.00 | 5,725 |
| 1994-02-08 | $32.25 | $32.25 | 5,200 |
| 1994-02-07 | $30.00 | $30.00 | 4,925 |
| 1994-02-04 | $30.50 | $30.50 | 7,875 |
| 1994-02-03 | $30.50 | $30.50 | 5,975 |
| 1994-02-02 | $29.00 | $29.00 | 4,250 |
| 1994-02-01 | $28.00 | $28.00 | 7,325 |
| 1994-01-31 | $31.00 | $31.00 | 5,350 |
| 1994-01-28 | $28.00 | $28.00 | 1,650 |
| 1994-01-27 | $28.00 | $28.00 | 1,625 |
| 1994-01-26 | $26.00 | $26.00 | 1,375 |
| 1994-01-25 | $26.00 | $26.00 | 3,000 |
| 1994-01-24 | $26.50 | $26.50 | 6,500 |
| 1994-01-21 | $24.50 | $24.50 | 1,650 |
| 1994-01-20 | $24.50 | $24.50 | 2,375 |
| 1994-01-19 | $24.50 | $24.50 | 2,675 |
| 1994-01-18 | $24.50 | $24.50 | 650 |
| 1994-01-17 | $25.50 | $25.50 | 2,000 |
| 1994-01-14 | $24.50 | $24.50 | 6,275 |
| 1994-01-13 | $25.00 | $25.00 | 7,575 |
| 1994-01-12 | $24.00 | $24.00 | 3,250 |
| 1994-01-11 | $24.00 | $24.00 | 3,125 |
| 1994-01-10 | $24.00 | $24.00 | 5,625 |
| 1994-01-07 | $24.50 | $24.50 | 12,825 |
| 1994-01-06 | $24.50 | $24.50 | 5,925 |
| 1994-01-05 | $23.00 | $23.00 | 1,000 |
| 1994-01-04 | $22.50 | $22.50 | 1,600 |
| 1994-01-03 | $22.50 | $22.50 | 0 |