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
- 1972-06-01 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 | $7.89 | $15.05 | 1,285,191 | — | — |
| 1994-12-29 | $7.92 | $15.11 | 913,736 | — | — |
| 1994-12-28 | $7.98 | $15.22 | 1,450,142 | — | — |
| 1994-12-27 | $8.13 | $15.51 | 892,750 | — | — |
| 1994-12-23 | $8.22 | $15.68 | 517,938 | — | — |
| 1994-12-22 | $8.25 | $15.73 | 2,547,717 | — | — |
| 1994-12-21 | $8.28 | $15.79 | 2,337,856 | — | — |
| 1994-12-20 | $8.28 | $15.79 | 2,183,398 | — | — |
| 1994-12-19 | $8.25 | $15.73 | 1,748,145 | — | — |
| 1994-12-16 | $8.28 | $15.79 | 2,104,910 | — | — |
| 1994-12-15 | $8.22 | $15.68 | 2,294,624 | — | — |
| 1994-12-14 | $8.10 | $15.45 | 3,160,512 | — | — |
| 1994-12-13 | $8.16 | $15.56 | 1,658,744 | — | — |
| 1994-12-12 | $7.98 | $15.22 | 1,675,953 | — | — |
| 1994-12-09 | $7.89 | $15.05 | 1,682,669 | — | — |
| 1994-12-08 | $7.89 | $15.05 | 2,507,844 | — | — |
| 1994-12-07 | $8.07 | $15.39 | 2,754,641 | — | — |
| 1994-12-06 | $8.13 | $15.51 | 2,905,321 | — | — |
| 1994-12-05 | $8.10 | $15.45 | 581,316 | — | — |
| 1994-12-02 | $8.16 | $15.56 | 1,003,977 | — | — |
| 1994-12-01 | $8.19 | $15.62 | 1,348,150 | — | — |
| 1994-11-30 | $8.31 | $15.85 | 2,418,443 | — | — |
| 1994-11-29 | $8.28 | $15.79 | 1,448,044 | — | — |
| 1994-11-28 | $8.16 | $15.56 | 1,802,290 | — | — |
| 1994-11-25 | $8.04 | $15.33 | 316,051 | — | — |
| 1994-11-23 | $8.10 | $15.33 | 1,675,953 | — | — |
| 1994-11-22 | $7.92 | $15.00 | 3,467,330 | — | — |
| 1994-11-21 | $8.13 | $15.39 | 3,917,692 | — | — |
| 1994-11-18 | $8.07 | $15.28 | 3,279,294 | — | — |
| 1994-11-17 | $8.13 | $15.39 | 2,520,435 | — | — |
| 1994-11-16 | $8.31 | $15.73 | 2,693,781 | — | — |
| 1994-11-15 | $8.43 | $15.96 | 1,802,709 | — | — |
| 1994-11-14 | $8.46 | $16.01 | 2,109,946 | — | — |
| 1994-11-11 | $8.46 | $16.01 | 1,870,704 | — | — |
| 1994-11-10 | $8.46 | $16.01 | 885,195 | — | — |
| 1994-11-09 | $8.55 | $16.18 | 1,074,490 | — | — |
| 1994-11-08 | $8.58 | $16.24 | 1,375,012 | — | — |
| 1994-11-07 | $8.61 | $16.29 | 2,112,465 | — | — |
| 1994-11-04 | $8.55 | $16.18 | 1,112,685 | — | — |
| 1994-11-03 | $8.55 | $16.18 | 2,626,205 | — | — |
| 1994-11-02 | $8.73 | $16.52 | 3,233,544 | — | — |
| 1994-11-01 | $8.76 | $16.58 | 2,839,425 | — | — |
| 1994-10-31 | $8.82 | $16.69 | 7,651,546 | — | — |
| 1994-10-28 | $8.67 | $16.41 | 15,258,602 | — | — |
| 1994-10-27 | $7.65 | $14.49 | 1,733,875 | — | — |
| 1994-10-26 | $7.68 | $14.55 | 2,077,208 | — | — |
| 1994-10-25 | $7.59 | $14.38 | 1,948,773 | — | — |
| 1994-10-24 | $7.53 | $14.26 | 598,525 | — | — |
| 1994-10-21 | $7.53 | $14.26 | 1,164,311 | — | — |
| 1994-10-20 | $7.48 | $14.15 | 1,117,302 | — | — |
| 1994-10-19 | $7.62 | $14.43 | 2,264,824 | — | — |
| 1994-10-18 | $7.50 | $14.21 | 1,490,016 | — | — |
| 1994-10-17 | $7.59 | $14.38 | 656,866 | — | — |
| 1994-10-14 | $7.53 | $14.26 | 902,824 | — | — |
| 1994-10-13 | $7.50 | $14.21 | 2,682,448 | — | — |
| 1994-10-12 | $7.53 | $14.26 | 2,000,818 | — | — |
| 1994-10-11 | $7.59 | $14.38 | 1,330,941 | — | — |
| 1994-10-10 | $7.74 | $14.66 | 2,219,074 | — | — |
| 1994-10-07 | $7.86 | $14.88 | 6,247,993 | — | — |
| 1994-10-06 | $7.56 | $14.32 | 962,424 | — | — |
| 1994-10-05 | $7.45 | $14.09 | 1,259,168 | — | — |
| 1994-10-04 | $7.53 | $14.26 | 1,424,959 | — | — |
| 1994-10-03 | $7.62 | $14.43 | 1,568,084 | — | — |
| 1994-09-30 | $7.50 | $14.21 | 2,066,715 | — | — |
| 1994-09-29 | $7.33 | $13.87 | 946,895 | — | — |
| 1994-09-28 | $7.30 | $13.81 | 1,415,725 | — | — |
| 1994-09-27 | $7.39 | $13.98 | 2,403,333 | — | — |
| 1994-09-26 | $7.36 | $13.93 | 1,079,527 | — | — |
| 1994-09-23 | $7.36 | $13.93 | 1,439,229 | — | — |
| 1994-09-22 | $7.09 | $13.42 | 1,101,772 | — | — |
| 1994-09-21 | $7.18 | $13.59 | 3,521,054 | — | — |
| 1994-09-20 | $7.09 | $13.42 | 1,839,225 | — | — |
| 1994-09-19 | $7.30 | $13.81 | 1,747,726 | — | — |
| 1994-09-16 | $7.15 | $13.53 | 2,258,109 | — | — |
| 1994-09-15 | $7.24 | $13.70 | 927,587 | — | — |
| 1994-09-14 | $7.21 | $13.64 | 690,444 | — | — |
| 1994-09-13 | $7.30 | $13.81 | 1,605,440 | — | — |
| 1994-09-12 | $7.15 | $13.53 | 659,384 | — | — |
| 1994-09-09 | $7.21 | $13.64 | 769,772 | — | — |
| 1994-09-08 | $7.39 | $13.98 | 1,511,841 | — | — |
| 1994-09-07 | $7.27 | $13.76 | 1,332,620 | — | — |
| 1994-09-06 | $7.21 | $13.64 | 551,096 | — | — |
| 1994-09-02 | $7.21 | $13.64 | 784,042 | — | — |
| 1994-09-01 | $7.18 | $13.59 | 2,936,800 | — | — |
| 1994-08-31 | $7.21 | $13.64 | 1,555,912 | — | — |
| 1994-08-30 | $7.24 | $13.70 | 4,454,098 | — | — |
| 1994-08-29 | $7.15 | $13.53 | 3,604,159 | — | — |
| 1994-08-26 | $7.06 | $13.36 | 2,028,940 | — | — |
| 1994-08-25 | $7.03 | $13.19 | 2,193,891 | — | — |
| 1994-08-24 | $7.00 | $13.14 | 1,546,259 | — | — |
| 1994-08-23 | $6.97 | $13.08 | 2,351,707 | — | — |
| 1994-08-22 | $6.94 | $13.02 | 2,431,454 | — | — |
| 1994-08-19 | $6.94 | $13.02 | 1,636,079 | — | — |
| 1994-08-18 | $7.00 | $13.14 | 1,703,655 | — | — |
| 1994-08-17 | $7.00 | $13.14 | 3,998,279 | — | — |
| 1994-08-16 | $7.06 | $13.25 | 2,594,726 | — | — |
| 1994-08-15 | $7.33 | $13.75 | 787,400 | — | — |
| 1994-08-12 | $7.45 | $13.98 | 874,702 | — | — |
| 1994-08-11 | $7.30 | $13.70 | 1,195,370 | — | — |
| 1994-08-10 | $7.39 | $13.86 | 1,311,634 | — | — |
| 1994-08-09 | $7.50 | $14.09 | 938,920 | — | — |
| 1994-08-08 | $7.59 | $14.25 | 563,268 | — | — |
| 1994-08-05 | $7.74 | $14.53 | 735,774 | — | — |
| 1994-08-04 | $7.56 | $14.20 | 2,347,090 | — | — |
| 1994-08-03 | $7.83 | $14.70 | 2,256,010 | — | — |
| 1994-08-02 | $8.04 | $15.09 | 556,552 | — | — |
| 1994-08-01 | $8.22 | $15.43 | 1,729,678 | — | — |
| 1994-07-29 | $8.10 | $15.20 | 1,242,799 | — | — |
| 1994-07-28 | $8.07 | $15.15 | 491,915 | — | — |
| 1994-07-27 | $8.10 | $15.20 | 719,405 | — | — |
| 1994-07-26 | $8.04 | $15.09 | 444,067 | — | — |
| 1994-07-25 | $8.13 | $15.26 | 784,042 | — | — |
| 1994-07-22 | $8.19 | $15.37 | 578,798 | — | — |
| 1994-07-21 | $8.25 | $15.48 | 1,582,775 | — | — |
| 1994-07-20 | $8.31 | $15.60 | 2,184,237 | — | — |
| 1994-07-19 | $8.28 | $15.54 | 1,756,120 | — | — |
| 1994-07-18 | $8.28 | $15.54 | 1,469,869 | — | — |
| 1994-07-15 | $8.22 | $15.43 | 2,703,434 | — | — |
| 1994-07-14 | $8.19 | $15.37 | 1,256,230 | — | — |
| 1994-07-13 | $8.01 | $15.04 | 2,133,451 | — | — |
| 1994-07-12 | $8.01 | $15.04 | 1,679,731 | — | — |
| 1994-07-11 | $8.10 | $15.20 | 2,097,774 | — | — |
| 1994-07-08 | $8.07 | $15.15 | 2,035,655 | — | — |
| 1994-07-07 | $8.10 | $15.20 | 3,843,401 | — | — |
| 1994-07-06 | $8.13 | $15.26 | 2,032,717 | — | — |
| 1994-07-05 | $8.22 | $15.43 | 3,287,269 | — | — |
| 1994-07-01 | $8.10 | $15.20 | 748,366 | — | — |
| 1994-06-30 | $8.07 | $15.15 | 1,155,077 | — | — |
| 1994-06-29 | $8.13 | $15.26 | 1,611,316 | — | — |
| 1994-06-28 | $8.04 | $15.09 | 1,081,206 | — | — |
| 1994-06-27 | $8.13 | $15.26 | 1,696,939 | — | — |
| 1994-06-24 | $8.10 | $15.20 | 1,983,610 | — | — |
| 1994-06-23 | $8.28 | $15.54 | 3,328,821 | — | — |
| 1994-06-22 | $8.22 | $15.43 | 3,963,442 | — | — |
| 1994-06-21 | $8.25 | $15.48 | 4,036,894 | — | — |
| 1994-06-20 | $8.10 | $15.20 | 3,558,829 | — | — |
| 1994-06-17 | $7.86 | $14.76 | 2,944,355 | — | — |
| 1994-06-16 | $7.74 | $14.53 | 785,301 | — | — |
| 1994-06-15 | $7.74 | $14.53 | 714,788 | — | — |
| 1994-06-14 | $7.71 | $14.48 | 708,492 | — | — |
| 1994-06-13 | $7.77 | $14.59 | 812,583 | — | — |
| 1994-06-10 | $7.65 | $14.37 | 1,325,485 | — | — |
| 1994-06-09 | $7.45 | $13.98 | 729,898 | — | — |
| 1994-06-08 | $7.39 | $13.86 | 1,262,946 | — | — |
| 1994-06-07 | $7.50 | $14.09 | 939,340 | — | — |
| 1994-06-06 | $7.53 | $14.14 | 1,011,952 | — | — |
| 1994-06-03 | $7.48 | $14.03 | 1,200,407 | — | — |
| 1994-06-02 | $7.42 | $13.92 | 1,022,445 | — | — |
| 1994-06-01 | $7.42 | $13.92 | 1,931,144 | — | — |
| 1994-05-31 | $7.24 | $13.58 | 1,273,019 | — | — |
| 1994-05-27 | $7.24 | $13.58 | 871,764 | — | — |
| 1994-05-26 | $7.33 | $13.75 | 731,997 | — | — |
| 1994-05-25 | $7.30 | $13.70 | 872,184 | — | — |
| 1994-05-24 | $7.45 | $13.86 | 1,261,267 | — | — |
| 1994-05-23 | $7.53 | $14.03 | 2,269,441 | — | — |
| 1994-05-20 | $7.42 | $13.81 | 1,945,415 | — | — |
| 1994-05-19 | $7.27 | $13.53 | 1,960,105 | — | — |
| 1994-05-18 | $7.24 | $13.48 | 2,606,478 | — | — |
| 1994-05-17 | $7.15 | $13.31 | 1,895,468 | — | — |
| 1994-05-16 | $7.21 | $13.42 | 1,174,384 | — | — |
| 1994-05-13 | $7.06 | $13.14 | 1,174,384 | — | — |
| 1994-05-12 | $7.15 | $13.31 | 1,470,289 | — | — |
| 1994-05-11 | $7.21 | $13.42 | 743,749 | — | — |
| 1994-05-10 | $7.18 | $13.36 | 1,497,571 | — | — |
| 1994-05-09 | $7.12 | $13.25 | 1,479,523 | — | — |
| 1994-05-06 | $7.30 | $13.59 | 3,713,287 | — | — |
| 1994-05-05 | $7.15 | $13.31 | 814,682 | — | — |
| 1994-05-04 | $7.15 | $13.31 | 1,076,169 | — | — |
| 1994-05-03 | $7.24 | $13.48 | 1,122,758 | — | — |
| 1994-05-02 | $7.12 | $13.25 | 1,268,822 | — | — |
| 1994-04-29 | $7.06 | $13.14 | 1,030,419 | — | — |
| 1994-04-28 | $7.12 | $13.25 | 1,881,617 | — | — |
| 1994-04-26 | $7.15 | $13.31 | 2,047,827 | — | — |
| 1994-04-25 | $7.30 | $13.59 | 2,030,199 | — | — |
| 1994-04-22 | $7.09 | $13.20 | 1,749,405 | — | — |
| 1994-04-21 | $6.97 | $12.98 | 1,040,912 | — | — |
| 1994-04-20 | $6.88 | $12.81 | 1,843,842 | — | — |
| 1994-04-19 | $6.94 | $12.92 | 1,444,266 | — | — |
| 1994-04-18 | $7.03 | $13.09 | 2,052,025 | — | — |
| 1994-04-15 | $7.21 | $13.42 | 4,506,983 | — | — |
| 1994-04-14 | $6.82 | $12.70 | 3,153,797 | — | — |
| 1994-04-13 | $6.73 | $12.53 | 2,121,699 | — | — |
| 1994-04-12 | $6.76 | $12.59 | 2,658,524 | — | — |
| 1994-04-11 | $6.97 | $12.98 | 1,368,716 | — | — |
| 1994-04-08 | $7.03 | $13.09 | 1,644,474 | — | — |
| 1994-04-07 | $7.06 | $13.14 | 1,356,964 | — | — |
| 1994-04-06 | $7.09 | $13.20 | 1,365,778 | — | — |
| 1994-04-05 | $7.03 | $13.09 | 2,083,924 | — | — |
| 1994-04-04 | $6.88 | $12.81 | 2,167,448 | — | — |
| 1994-03-31 | $6.97 | $12.98 | 6,378,947 | — | — |
| 1994-03-30 | $7.12 | $13.25 | 2,363,879 | — | — |
| 1994-03-29 | $7.18 | $13.36 | 3,211,299 | — | — |
| 1994-03-28 | $7.39 | $13.75 | 2,764,294 | — | — |
| 1994-03-25 | $7.71 | $14.36 | 1,205,024 | — | — |
| 1994-03-24 | $7.77 | $14.47 | 820,558 | — | — |
| 1994-03-23 | $7.71 | $14.36 | 769,352 | — | — |
| 1994-03-22 | $7.68 | $14.31 | 1,223,492 | — | — |
| 1994-03-21 | $7.77 | $14.47 | 1,657,905 | — | — |
| 1994-03-18 | $7.86 | $14.64 | 3,083,283 | — | — |
| 1994-03-17 | $7.86 | $14.64 | 2,850,337 | — | — |
| 1994-03-16 | $7.65 | $14.25 | 2,152,758 | — | — |
| 1994-03-15 | $7.27 | $13.53 | 2,005,855 | — | — |
| 1994-03-14 | $7.30 | $13.59 | 1,241,960 | — | — |
| 1994-03-11 | $7.33 | $13.64 | 1,427,897 | — | — |
| 1994-03-10 | $7.06 | $13.14 | 2,476,364 | — | — |
| 1994-03-09 | $7.18 | $13.36 | 1,731,356 | — | — |
| 1994-03-08 | $7.12 | $13.25 | 3,402,273 | — | — |
| 1994-03-07 | $7.15 | $13.31 | 2,262,725 | — | — |
| 1994-03-04 | $7.27 | $13.53 | 2,356,324 | — | — |
| 1994-03-03 | $7.33 | $13.64 | 1,286,031 | — | — |
| 1994-03-02 | $7.33 | $13.64 | 1,816,980 | — | — |
| 1994-03-01 | $7.24 | $13.48 | 1,566,825 | — | — |
| 1994-02-28 | $7.48 | $13.92 | 729,898 | — | — |
| 1994-02-25 | $7.48 | $13.92 | 1,214,258 | — | — |
| 1994-02-24 | $7.62 | $14.20 | 1,157,176 | — | — |
| 1994-02-23 | $7.77 | $14.36 | 1,708,691 | — | — |
| 1994-02-22 | $7.59 | $14.03 | 903,243 | — | — |
| 1994-02-18 | $7.53 | $13.92 | 1,084,144 | — | — |
| 1994-02-17 | $7.53 | $13.92 | 1,454,339 | — | — |
| 1994-02-16 | $7.36 | $13.59 | 2,298,402 | — | — |
| 1994-02-15 | $7.42 | $13.70 | 3,710,769 | — | — |
| 1994-02-14 | $7.45 | $13.76 | 3,474,045 | — | — |
| 1994-02-11 | $7.74 | $14.31 | 762,217 | — | — |
| 1994-02-10 | $7.62 | $14.09 | 1,151,300 | — | — |
| 1994-02-09 | $7.71 | $14.25 | 1,477,424 | — | — |
| 1994-02-08 | $7.98 | $14.75 | 1,994,103 | — | — |
| 1994-02-07 | $7.86 | $14.53 | 2,240,480 | — | — |
| 1994-02-04 | $7.80 | $14.42 | 1,784,661 | — | — |
| 1994-02-03 | $8.04 | $14.86 | 1,543,321 | — | — |
| 1994-02-02 | $8.10 | $14.97 | 2,923,369 | — | — |
| 1994-02-01 | $7.62 | $14.09 | 2,595,985 | — | — |
| 1994-01-31 | $7.68 | $14.20 | 1,151,300 | — | — |
| 1994-01-28 | $7.45 | $13.76 | 1,715,827 | — | — |
| 1994-01-27 | $7.45 | $13.76 | 3,361,140 | — | — |
| 1994-01-26 | $7.33 | $13.54 | 6,752,500 | — | — |
| 1994-01-25 | $7.53 | $13.92 | 2,734,494 | — | — |
| 1994-01-24 | $7.86 | $14.53 | 1,007,754 | — | — |
| 1994-01-21 | $8.07 | $14.91 | 1,476,585 | — | — |
| 1994-01-20 | $8.13 | $15.02 | 1,656,646 | — | — |
| 1994-01-19 | $8.13 | $15.02 | 1,774,168 | — | — |
| 1994-01-18 | $8.10 | $14.97 | 1,929,046 | — | — |
| 1994-01-17 | $7.95 | $14.69 | 1,228,948 | — | — |
| 1994-01-14 | $7.68 | $14.20 | 1,487,917 | — | — |
| 1994-01-13 | $7.56 | $13.98 | 1,404,812 | — | — |
| 1994-01-12 | $7.62 | $14.09 | 1,380,048 | — | — |
| 1994-01-11 | $7.62 | $14.09 | 2,795,354 | — | — |
| 1994-01-10 | $7.98 | $14.75 | 1,119,820 | — | — |
| 1994-01-07 | $7.92 | $14.64 | 1,175,643 | — | — |
| 1994-01-06 | $8.07 | $14.91 | 2,174,164 | — | — |
| 1994-01-05 | $7.98 | $14.75 | 2,569,123 | — | — |
| 1994-01-04 | $7.68 | $14.20 | 2,076,788 | — | — |
| 1994-01-03 | $7.50 | $13.87 | 2,598,923 | — | — |