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
- 1991-05-10 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 | $8.63 | $8.63 | 269,200 | — | — |
| 1994-12-29 | $8.81 | $8.81 | 197,800 | — | — |
| 1994-12-28 | $8.81 | $8.81 | 145,000 | — | — |
| 1994-12-27 | $8.75 | $8.75 | 67,800 | — | — |
| 1994-12-23 | $8.81 | $8.81 | 79,200 | — | — |
| 1994-12-22 | $8.88 | $8.88 | 197,800 | — | — |
| 1994-12-21 | $8.88 | $8.88 | 157,400 | — | — |
| 1994-12-20 | $8.81 | $8.81 | 205,800 | — | — |
| 1994-12-19 | $8.81 | $8.81 | 237,400 | — | — |
| 1994-12-16 | $8.75 | $8.75 | 613,400 | — | — |
| 1994-12-15 | $8.81 | $8.81 | 102,200 | — | — |
| 1994-12-14 | $8.88 | $8.88 | 324,000 | — | — |
| 1994-12-13 | $8.94 | $8.94 | 213,000 | — | — |
| 1994-12-12 | $9.25 | $9.25 | 81,400 | — | — |
| 1994-12-09 | $9.31 | $9.31 | 89,000 | — | — |
| 1994-12-08 | $9.38 | $9.38 | 407,400 | — | — |
| 1994-12-07 | $9.75 | $9.75 | 137,200 | — | — |
| 1994-12-06 | $9.75 | $9.75 | 307,400 | — | — |
| 1994-12-05 | $9.75 | $9.75 | 102,400 | — | — |
| 1994-12-02 | $9.75 | $9.75 | 88,000 | — | — |
| 1994-12-01 | $9.75 | $9.75 | 42,800 | — | — |
| 1994-11-30 | $9.75 | $9.75 | 387,800 | — | — |
| 1994-11-29 | $9.69 | $9.69 | 97,600 | — | — |
| 1994-11-28 | $9.81 | $9.81 | 110,600 | — | — |
| 1994-11-25 | $9.56 | $9.56 | 20,200 | — | — |
| 1994-11-23 | $9.56 | $9.56 | 100,800 | — | — |
| 1994-11-22 | $9.50 | $9.50 | 114,400 | — | — |
| 1994-11-21 | $9.75 | $9.75 | 64,600 | — | — |
| 1994-11-18 | $9.69 | $9.69 | 121,000 | — | — |
| 1994-11-17 | $9.88 | $9.88 | 113,600 | — | — |
| 1994-11-16 | $9.94 | $9.94 | 75,600 | — | — |
| 1994-11-15 | $10.00 | $10.00 | 32,400 | — | — |
| 1994-11-14 | $9.75 | $9.75 | 89,600 | — | — |
| 1994-11-11 | $9.88 | $9.88 | 79,000 | — | — |
| 1994-11-10 | $9.94 | $9.94 | 124,600 | — | — |
| 1994-11-09 | $9.94 | $9.94 | 306,200 | — | — |
| 1994-11-08 | $9.75 | $9.75 | 193,000 | — | — |
| 1994-11-07 | $9.63 | $9.63 | 245,200 | — | — |
| 1994-11-04 | $9.88 | $9.88 | 50,800 | — | — |
| 1994-11-03 | $10.00 | $10.00 | 150,200 | — | — |
| 1994-11-02 | $9.88 | $9.88 | 160,000 | — | — |
| 1994-11-01 | $9.94 | $9.94 | 50,400 | — | — |
| 1994-10-31 | $10.00 | $10.00 | 237,200 | — | — |
| 1994-10-28 | $10.00 | $10.00 | 741,400 | — | — |
| 1994-10-27 | $10.00 | $10.00 | 213,400 | — | — |
| 1994-10-26 | $10.06 | $10.06 | 214,600 | — | — |
| 1994-10-25 | $10.00 | $10.00 | 129,800 | — | — |
| 1994-10-24 | $9.94 | $9.94 | 361,000 | — | — |
| 1994-10-21 | $10.06 | $10.06 | 714,600 | — | — |
| 1994-10-20 | $9.75 | $9.75 | 147,600 | — | — |
| 1994-10-19 | $9.63 | $9.63 | 386,000 | — | — |
| 1994-10-18 | $9.25 | $9.25 | 381,800 | — | — |
| 1994-10-17 | $9.56 | $9.56 | 268,000 | — | — |
| 1994-10-14 | $9.19 | $9.19 | 283,000 | — | — |
| 1994-10-13 | $8.88 | $8.88 | 202,200 | — | — |
| 1994-10-12 | $9.00 | $9.00 | 792,400 | — | — |
| 1994-10-11 | $8.38 | $8.38 | 99,800 | — | — |
| 1994-10-10 | $8.19 | $8.19 | 148,600 | — | — |
| 1994-10-07 | $8.19 | $8.19 | 142,600 | — | — |
| 1994-10-06 | $8.38 | $8.38 | 169,800 | — | — |
| 1994-10-05 | $8.50 | $8.50 | 300,400 | — | — |
| 1994-10-04 | $8.75 | $8.75 | 75,400 | — | — |
| 1994-10-03 | $8.88 | $8.88 | 43,400 | — | — |
| 1994-09-30 | $9.06 | $9.06 | 118,400 | — | — |
| 1994-09-29 | $9.13 | $9.13 | 42,800 | — | — |
| 1994-09-28 | $9.06 | $9.06 | 354,200 | — | — |
| 1994-09-27 | $9.00 | $9.00 | 126,600 | — | — |
| 1994-09-26 | $8.63 | $8.63 | 206,600 | — | — |
| 1994-09-23 | $8.88 | $8.88 | 57,000 | — | — |
| 1994-09-22 | $9.25 | $9.25 | 320,000 | — | — |
| 1994-09-21 | $9.38 | $9.38 | 82,800 | — | — |
| 1994-09-20 | $9.25 | $9.25 | 162,800 | — | — |
| 1994-09-19 | $9.56 | $9.56 | 112,800 | — | — |
| 1994-09-16 | $9.50 | $9.50 | 199,800 | — | — |
| 1994-09-15 | $9.38 | $9.38 | 64,600 | — | — |
| 1994-09-14 | $9.38 | $9.38 | 86,800 | — | — |
| 1994-09-13 | $9.31 | $9.31 | 33,400 | — | — |
| 1994-09-12 | $9.31 | $9.31 | 132,800 | — | — |
| 1994-09-09 | $9.31 | $9.31 | 63,000 | — | — |
| 1994-09-08 | $9.44 | $9.44 | 40,400 | — | — |
| 1994-09-07 | $9.38 | $9.38 | 94,800 | — | — |
| 1994-09-06 | $9.44 | $9.44 | 58,600 | — | — |
| 1994-09-02 | $9.50 | $9.50 | 138,800 | — | — |
| 1994-09-01 | $9.38 | $9.38 | 104,400 | — | — |
| 1994-08-31 | $9.38 | $9.38 | 225,600 | — | — |
| 1994-08-30 | $8.94 | $8.94 | 199,200 | — | — |
| 1994-08-29 | $8.94 | $8.94 | 94,000 | — | — |
| 1994-08-26 | $8.81 | $8.81 | 107,200 | — | — |
| 1994-08-25 | $8.81 | $8.81 | 133,400 | — | — |
| 1994-08-24 | $9.00 | $9.00 | 176,000 | — | — |
| 1994-08-23 | $8.94 | $8.94 | 134,400 | — | — |
| 1994-08-22 | $8.81 | $8.81 | 410,400 | — | — |
| 1994-08-19 | $8.81 | $8.81 | 599,000 | — | — |
| 1994-08-18 | $8.94 | $8.94 | 504,600 | — | — |
| 1994-08-17 | $8.38 | $8.38 | 460,600 | — | — |
| 1994-08-16 | $8.19 | $8.19 | 145,000 | — | — |
| 1994-08-15 | $8.06 | $8.06 | 208,600 | — | — |
| 1994-08-12 | $8.19 | $8.19 | 182,200 | — | — |
| 1994-08-11 | $8.31 | $8.31 | 142,200 | — | — |
| 1994-08-10 | $8.38 | $8.38 | 237,600 | — | — |
| 1994-08-09 | $8.06 | $8.06 | 209,200 | — | — |
| 1994-08-08 | $8.00 | $8.00 | 186,200 | — | — |
| 1994-08-05 | $7.56 | $7.56 | 182,200 | — | — |
| 1994-08-04 | $7.63 | $7.63 | 269,000 | — | — |
| 1994-08-03 | $7.81 | $7.81 | 234,800 | — | — |
| 1994-08-02 | $7.75 | $7.75 | 507,400 | — | — |
| 1994-08-01 | $7.50 | $7.50 | 171,400 | — | — |
| 1994-07-29 | $7.50 | $7.50 | 143,400 | — | — |
| 1994-07-28 | $7.38 | $7.38 | 124,200 | — | — |
| 1994-07-27 | $7.44 | $7.44 | 337,200 | — | — |
| 1994-07-26 | $7.44 | $7.44 | 561,200 | — | — |
| 1994-07-25 | $7.50 | $7.50 | 752,000 | — | — |
| 1994-07-22 | $7.31 | $7.31 | 980,600 | — | — |
| 1994-07-21 | $7.25 | $7.25 | 386,800 | — | — |
| 1994-07-20 | $7.50 | $7.50 | 343,000 | — | — |
| 1994-07-19 | $7.63 | $7.63 | 1,835,400 | — | — |
| 1994-07-18 | $8.38 | $8.38 | 169,600 | — | — |
| 1994-07-15 | $8.63 | $8.63 | 67,800 | — | — |
| 1994-07-14 | $8.63 | $8.63 | 115,400 | — | — |
| 1994-07-13 | $8.56 | $8.56 | 80,600 | — | — |
| 1994-07-12 | $8.44 | $8.44 | 199,000 | — | — |
| 1994-07-11 | $8.44 | $8.44 | 129,200 | — | — |
| 1994-07-08 | $8.50 | $8.50 | 39,400 | — | — |
| 1994-07-07 | $8.63 | $8.63 | 349,800 | — | — |
| 1994-07-06 | $8.75 | $8.75 | 239,000 | — | — |
| 1994-07-05 | $8.81 | $8.81 | 137,800 | — | — |
| 1994-07-01 | $8.69 | $8.69 | 203,000 | — | — |
| 1994-06-30 | $9.06 | $9.06 | 132,600 | — | — |
| 1994-06-29 | $9.13 | $9.13 | 66,000 | — | — |
| 1994-06-28 | $9.31 | $9.31 | 68,800 | — | — |
| 1994-06-27 | $9.44 | $9.44 | 43,400 | — | — |
| 1994-06-24 | $9.63 | $9.63 | 48,600 | — | — |
| 1994-06-23 | $9.50 | $9.50 | 86,200 | — | — |
| 1994-06-22 | $9.44 | $9.44 | 27,200 | — | — |
| 1994-06-21 | $9.63 | $9.63 | 191,000 | — | — |
| 1994-06-20 | $9.63 | $9.63 | 116,400 | — | — |
| 1994-06-17 | $9.50 | $9.50 | 70,400 | — | — |
| 1994-06-16 | $9.38 | $9.38 | 485,000 | — | — |
| 1994-06-15 | $9.44 | $9.44 | 210,200 | — | — |
| 1994-06-14 | $9.94 | $9.94 | 102,000 | — | — |
| 1994-06-13 | $10.13 | $10.13 | 104,200 | — | — |
| 1994-06-10 | $9.81 | $9.81 | 160,400 | — | — |
| 1994-06-09 | $9.81 | $9.81 | 87,800 | — | — |
| 1994-06-08 | $9.88 | $9.88 | 132,400 | — | — |
| 1994-06-07 | $9.88 | $9.88 | 113,800 | — | — |
| 1994-06-06 | $10.06 | $10.06 | 158,600 | — | — |
| 1994-06-03 | $9.81 | $9.81 | 200,400 | — | — |
| 1994-06-02 | $9.69 | $9.69 | 175,400 | — | — |
| 1994-06-01 | $9.25 | $9.25 | 47,400 | — | — |
| 1994-05-31 | $9.00 | $9.00 | 317,800 | — | — |
| 1994-05-27 | $9.06 | $9.06 | 266,200 | — | — |
| 1994-05-26 | $8.94 | $8.94 | 141,000 | — | — |
| 1994-05-25 | $8.69 | $8.69 | 126,800 | — | — |
| 1994-05-24 | $8.88 | $8.88 | 126,800 | — | — |
| 1994-05-23 | $9.00 | $9.00 | 94,000 | — | — |
| 1994-05-20 | $9.00 | $9.00 | 57,800 | — | — |
| 1994-05-19 | $9.06 | $9.06 | 256,600 | — | — |
| 1994-05-18 | $8.63 | $8.63 | 185,400 | — | — |
| 1994-05-17 | $8.75 | $8.75 | 66,600 | — | — |
| 1994-05-16 | $8.75 | $8.75 | 278,400 | — | — |
| 1994-05-13 | $8.69 | $8.69 | 111,800 | — | — |
| 1994-05-12 | $8.88 | $8.88 | 222,200 | — | — |
| 1994-05-11 | $8.75 | $8.75 | 188,200 | — | — |
| 1994-05-10 | $8.81 | $8.81 | 77,600 | — | — |
| 1994-05-09 | $8.56 | $8.56 | 90,000 | — | — |
| 1994-05-06 | $9.00 | $9.00 | 73,800 | — | — |
| 1994-05-05 | $9.06 | $9.06 | 247,800 | — | — |
| 1994-05-04 | $9.19 | $9.19 | 221,800 | — | — |
| 1994-05-03 | $8.56 | $8.56 | 243,400 | — | — |
| 1994-05-02 | $8.69 | $8.69 | 268,800 | — | — |
| 1994-04-29 | $8.56 | $8.56 | 172,400 | — | — |
| 1994-04-28 | $8.88 | $8.88 | 248,000 | — | — |
| 1994-04-26 | $8.63 | $8.63 | 482,400 | — | — |
| 1994-04-25 | $8.38 | $8.38 | 533,000 | — | — |
| 1994-04-22 | $8.25 | $8.25 | 467,400 | — | — |
| 1994-04-21 | $8.50 | $8.50 | 1,779,600 | — | — |
| 1994-04-20 | $9.00 | $9.00 | 95,200 | — | — |
| 1994-04-19 | $9.50 | $9.50 | 184,400 | — | — |
| 1994-04-18 | $9.63 | $9.63 | 45,800 | — | — |
| 1994-04-15 | $9.56 | $9.56 | 89,600 | — | — |
| 1994-04-14 | $9.50 | $9.50 | 42,600 | — | — |
| 1994-04-13 | $9.56 | $9.56 | 53,800 | — | — |
| 1994-04-12 | $9.94 | $9.94 | 47,800 | — | — |
| 1994-04-11 | $10.31 | $10.31 | 77,200 | — | — |
| 1994-04-08 | $10.25 | $10.25 | 121,800 | — | — |
| 1994-04-07 | $10.38 | $10.38 | 121,800 | — | — |
| 1994-04-06 | $10.00 | $10.00 | 159,600 | — | — |
| 1994-04-05 | $10.06 | $10.06 | 138,000 | — | — |
| 1994-04-04 | $9.69 | $9.69 | 52,800 | — | — |
| 1994-03-31 | $9.94 | $9.94 | 115,200 | — | — |
| 1994-03-30 | $9.75 | $9.75 | 138,000 | — | — |
| 1994-03-29 | $9.63 | $9.63 | 170,600 | — | — |
| 1994-03-28 | $9.88 | $9.88 | 438,600 | — | — |
| 1994-03-25 | $10.06 | $10.06 | 291,200 | — | — |
| 1994-03-24 | $9.88 | $9.88 | 344,400 | — | — |
| 1994-03-23 | $9.69 | $9.69 | 90,000 | — | — |
| 1994-03-22 | $9.94 | $9.94 | 214,000 | — | — |
| 1994-03-21 | $10.19 | $10.19 | 245,200 | — | — |
| 1994-03-18 | $9.88 | $9.88 | 643,800 | — | — |
| 1994-03-17 | $10.13 | $10.13 | 1,269,400 | — | — |
| 1994-03-16 | $9.94 | $9.94 | 1,918,400 | — | — |
| 1994-03-15 | $9.94 | $9.94 | 780,600 | — | — |
| 1994-03-14 | $10.00 | $10.00 | 513,600 | — | — |
| 1994-03-11 | $10.69 | $10.69 | 215,200 | — | — |
| 1994-03-10 | $10.88 | $10.88 | 187,600 | — | — |
| 1994-03-09 | $11.00 | $11.00 | 250,600 | — | — |
| 1994-03-08 | $10.88 | $10.88 | 343,600 | — | — |
| 1994-03-07 | $11.13 | $11.13 | 248,800 | — | — |
| 1994-03-04 | $11.25 | $11.25 | 276,800 | — | — |
| 1994-03-03 | $11.13 | $11.13 | 372,200 | — | — |
| 1994-03-02 | $10.81 | $10.81 | 535,800 | — | — |
| 1994-03-01 | $10.94 | $10.94 | 269,000 | — | — |
| 1994-02-28 | $11.13 | $11.13 | 124,200 | — | — |
| 1994-02-25 | $11.25 | $11.25 | 333,000 | — | — |
| 1994-02-24 | $11.56 | $11.56 | 84,600 | — | — |
| 1994-02-23 | $11.50 | $11.50 | 263,800 | — | — |
| 1994-02-22 | $11.56 | $11.56 | 163,800 | — | — |
| 1994-02-18 | $12.00 | $12.00 | 274,600 | — | — |
| 1994-02-17 | $11.81 | $11.81 | 282,200 | — | — |
| 1994-02-16 | $11.94 | $11.94 | 265,000 | — | — |
| 1994-02-15 | $11.88 | $11.88 | 274,600 | — | — |
| 1994-02-14 | $11.44 | $11.44 | 369,600 | — | — |
| 1994-02-11 | $11.00 | $11.00 | 113,400 | — | — |
| 1994-02-10 | $11.25 | $11.25 | 267,800 | — | — |
| 1994-02-09 | $11.31 | $11.31 | 482,400 | — | — |
| 1994-02-08 | $11.06 | $11.06 | 341,800 | — | — |
| 1994-02-07 | $11.19 | $11.19 | 387,400 | — | — |
| 1994-02-04 | $11.13 | $11.13 | 589,200 | — | — |
| 1994-02-03 | $11.25 | $11.25 | 431,200 | — | — |
| 1994-02-02 | $11.50 | $11.50 | 985,400 | — | — |
| 1994-02-01 | $11.81 | $11.81 | 317,000 | — | — |
| 1994-01-31 | $11.63 | $11.63 | 589,000 | — | — |
| 1994-01-28 | $11.50 | $11.50 | 821,000 | — | — |
| 1994-01-27 | $11.25 | $11.25 | 727,800 | — | — |
| 1994-01-26 | $10.94 | $10.94 | 765,400 | — | — |
| 1994-01-25 | $10.75 | $10.75 | 1,285,800 | — | — |
| 1994-01-24 | $11.19 | $11.19 | 339,600 | — | — |
| 1994-01-21 | $11.94 | $11.94 | 867,200 | — | — |
| 1994-01-20 | $11.50 | $11.50 | 843,600 | — | — |
| 1994-01-19 | $11.38 | $11.38 | 313,400 | — | — |
| 1994-01-18 | $12.00 | $12.00 | 466,000 | — | — |
| 1994-01-17 | $12.00 | $12.00 | 896,800 | — | — |
| 1994-01-14 | $12.75 | $12.75 | 140,600 | — | — |
| 1994-01-13 | $12.88 | $12.88 | 100,800 | — | — |
| 1994-01-12 | $13.31 | $13.31 | 361,000 | — | — |
| 1994-01-11 | $13.50 | $13.50 | 133,400 | — | — |
| 1994-01-10 | $13.13 | $13.13 | 183,200 | — | — |
| 1994-01-07 | $12.81 | $12.81 | 122,400 | — | — |
| 1994-01-06 | $13.06 | $13.06 | 182,200 | — | — |
| 1994-01-05 | $13.69 | $13.69 | 125,600 | — | — |
| 1994-01-04 | $13.63 | $13.63 | 162,600 | — | — |
| 1994-01-03 | $13.50 | $13.50 | 298,800 | — | — |