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
- 1981-09-22 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 | $10.22 | $10.46 | 2,752,200 | — | — |
| 1994-12-29 | $10.31 | $10.54 | 2,873,700 | — | — |
| 1994-12-28 | $10.33 | $10.57 | 3,636,000 | — | — |
| 1994-12-27 | $10.39 | $10.63 | 1,254,600 | — | — |
| 1994-12-23 | $10.33 | $10.57 | 1,359,450 | — | — |
| 1994-12-22 | $10.31 | $10.54 | 3,898,350 | — | — |
| 1994-12-21 | $10.33 | $10.57 | 6,951,600 | — | — |
| 1994-12-20 | $9.97 | $10.20 | 3,073,500 | — | — |
| 1994-12-19 | $10.25 | $10.49 | 2,169,000 | — | — |
| 1994-12-16 | $10.31 | $10.54 | 6,776,100 | — | — |
| 1994-12-15 | $10.39 | $10.63 | 3,838,050 | — | — |
| 1994-12-14 | $10.22 | $10.46 | 8,645,400 | — | — |
| 1994-12-13 | $9.97 | $10.20 | 4,155,750 | — | — |
| 1994-12-12 | $9.94 | $10.18 | 4,776,300 | — | — |
| 1994-12-09 | $9.89 | $10.12 | 5,463,900 | — | — |
| 1994-12-08 | $9.89 | $10.12 | 5,049,450 | — | — |
| 1994-12-07 | $10.11 | $10.35 | 4,833,450 | — | — |
| 1994-12-06 | $10.11 | $10.35 | 4,461,300 | — | — |
| 1994-12-05 | $10.22 | $10.46 | 5,475,150 | — | — |
| 1994-12-02 | $10.36 | $10.60 | 3,806,550 | — | — |
| 1994-12-01 | $10.25 | $10.49 | 4,772,250 | — | — |
| 1994-11-30 | $10.28 | $10.51 | 4,444,650 | — | — |
| 1994-11-29 | $10.42 | $10.65 | 5,201,100 | — | — |
| 1994-11-28 | $10.39 | $10.62 | 4,892,850 | — | — |
| 1994-11-25 | $10.14 | $10.37 | 1,026,450 | — | — |
| 1994-11-23 | $10.11 | $10.34 | 8,744,400 | — | — |
| 1994-11-22 | $10.03 | $10.25 | 6,491,700 | — | — |
| 1994-11-21 | $10.28 | $10.51 | 4,054,500 | — | — |
| 1994-11-18 | $10.42 | $10.65 | 3,077,100 | — | — |
| 1994-11-17 | $10.47 | $10.71 | 3,433,050 | — | — |
| 1994-11-16 | $10.61 | $10.85 | 5,194,350 | — | — |
| 1994-11-15 | $10.61 | $10.85 | 19,775,250 | — | — |
| 1994-11-14 | $10.56 | $10.79 | 5,176,800 | — | — |
| 1994-11-11 | $10.33 | $10.56 | 4,876,200 | — | — |
| 1994-11-10 | $10.42 | $10.65 | 7,358,850 | — | — |
| 1994-11-09 | $10.36 | $10.59 | 7,425,450 | — | — |
| 1994-11-08 | $10.36 | $10.59 | 9,135,450 | — | — |
| 1994-11-07 | $10.17 | $10.39 | 4,973,850 | — | — |
| 1994-11-04 | $10.11 | $10.34 | 5,487,300 | — | — |
| 1994-11-03 | $10.14 | $10.37 | 5,222,700 | — | — |
| 1994-11-02 | $10.19 | $10.42 | 5,083,650 | — | — |
| 1994-11-01 | $9.97 | $10.19 | 2,828,700 | — | — |
| 1994-10-31 | $10.11 | $10.34 | 4,124,700 | — | — |
| 1994-10-28 | $10.14 | $10.37 | 7,791,750 | — | — |
| 1994-10-27 | $9.92 | $10.14 | 2,808,000 | — | — |
| 1994-10-26 | $9.78 | $10.00 | 4,077,900 | — | — |
| 1994-10-25 | $9.67 | $9.88 | 3,910,050 | — | — |
| 1994-10-24 | $9.72 | $9.94 | 5,136,750 | — | — |
| 1994-10-21 | $9.72 | $9.94 | 2,671,650 | — | — |
| 1994-10-20 | $9.67 | $9.88 | 2,826,900 | — | — |
| 1994-10-19 | $9.83 | $10.05 | 3,371,850 | — | — |
| 1994-10-18 | $9.67 | $9.88 | 2,943,900 | — | — |
| 1994-10-17 | $9.81 | $10.02 | 3,190,950 | — | — |
| 1994-10-14 | $9.83 | $10.05 | 2,430,000 | — | — |
| 1994-10-13 | $9.83 | $10.05 | 5,602,500 | — | — |
| 1994-10-12 | $9.78 | $10.00 | 3,444,300 | — | — |
| 1994-10-11 | $9.75 | $9.97 | 9,755,550 | — | — |
| 1994-10-10 | $9.53 | $9.74 | 4,718,250 | — | — |
| 1994-10-07 | $9.14 | $9.34 | 3,712,050 | — | — |
| 1994-10-06 | $9.17 | $9.37 | 3,170,250 | — | — |
| 1994-10-05 | $9.22 | $9.43 | 4,588,650 | — | — |
| 1994-10-04 | $9.22 | $9.43 | 4,743,000 | — | — |
| 1994-10-03 | $9.44 | $9.66 | 3,480,750 | — | — |
| 1994-09-30 | $9.33 | $9.54 | 6,126,300 | — | — |
| 1994-09-29 | $9.31 | $9.51 | 3,648,150 | — | — |
| 1994-09-28 | $9.31 | $9.51 | 4,082,850 | — | — |
| 1994-09-27 | $9.33 | $9.54 | 6,258,600 | — | — |
| 1994-09-26 | $9.44 | $9.66 | 3,429,450 | — | — |
| 1994-09-23 | $9.47 | $9.68 | 3,570,300 | — | — |
| 1994-09-22 | $9.56 | $9.77 | 4,092,300 | — | — |
| 1994-09-21 | $9.47 | $9.68 | 6,441,750 | — | — |
| 1994-09-20 | $9.69 | $9.91 | 5,679,900 | — | — |
| 1994-09-19 | $9.89 | $10.11 | 5,473,350 | — | — |
| 1994-09-16 | $9.78 | $10.00 | 6,353,100 | — | — |
| 1994-09-15 | $9.81 | $10.02 | 5,652,000 | — | — |
| 1994-09-14 | $9.72 | $9.94 | 3,472,200 | — | — |
| 1994-09-13 | $9.64 | $9.85 | 3,263,400 | — | — |
| 1994-09-12 | $9.69 | $9.91 | 2,934,450 | — | — |
| 1994-09-09 | $9.78 | $10.00 | 3,679,200 | — | — |
| 1994-09-08 | $9.94 | $10.17 | 3,473,550 | — | — |
| 1994-09-07 | $9.78 | $10.00 | 2,127,600 | — | — |
| 1994-09-06 | $9.81 | $10.02 | 2,218,050 | — | — |
| 1994-09-02 | $9.83 | $10.05 | 4,298,400 | — | — |
| 1994-09-01 | $9.81 | $10.02 | 2,821,500 | — | — |
| 1994-08-31 | $10.06 | $10.27 | 4,234,500 | — | — |
| 1994-08-30 | $10.08 | $10.30 | 4,074,300 | — | — |
| 1994-08-29 | $10.08 | $10.30 | 5,515,650 | — | — |
| 1994-08-26 | $10.17 | $10.38 | 5,601,600 | — | — |
| 1994-08-25 | $10.00 | $10.21 | 5,082,750 | — | — |
| 1994-08-24 | $10.11 | $10.33 | 6,170,850 | — | — |
| 1994-08-23 | $10.00 | $10.21 | 7,586,550 | — | — |
| 1994-08-22 | $9.89 | $10.10 | 3,053,250 | — | — |
| 1994-08-19 | $9.92 | $10.13 | 6,003,900 | — | — |
| 1994-08-18 | $9.78 | $9.99 | 4,013,550 | — | — |
| 1994-08-17 | $9.75 | $9.96 | 7,443,000 | — | — |
| 1994-08-16 | $9.86 | $10.07 | 19,369,350 | — | — |
| 1994-08-15 | $9.33 | $9.53 | 5,427,000 | — | — |
| 1994-08-12 | $9.19 | $9.39 | 5,597,100 | — | — |
| 1994-08-11 | $9.14 | $9.33 | 6,309,900 | — | — |
| 1994-08-10 | $9.19 | $9.39 | 7,032,600 | — | — |
| 1994-08-09 | $8.94 | $9.14 | 5,440,950 | — | — |
| 1994-08-08 | $8.89 | $9.08 | 2,924,100 | — | — |
| 1994-08-05 | $8.94 | $9.14 | 5,361,300 | — | — |
| 1994-08-04 | $8.94 | $9.14 | 5,220,000 | — | — |
| 1994-08-03 | $9.19 | $9.39 | 3,183,750 | — | — |
| 1994-08-02 | $9.06 | $9.25 | 3,051,450 | — | — |
| 1994-08-01 | $9.00 | $9.19 | 2,954,700 | — | — |
| 1994-07-29 | $9.08 | $9.28 | 7,268,400 | — | — |
| 1994-07-28 | $8.92 | $9.11 | 6,035,400 | — | — |
| 1994-07-27 | $8.97 | $9.16 | 6,151,500 | — | — |
| 1994-07-26 | $9.11 | $9.31 | 2,615,850 | — | — |
| 1994-07-25 | $9.06 | $9.25 | 4,609,350 | — | — |
| 1994-07-22 | $9.06 | $9.25 | 10,004,850 | — | — |
| 1994-07-21 | $9.36 | $9.56 | 5,773,500 | — | — |
| 1994-07-20 | $9.47 | $9.67 | 2,949,300 | — | — |
| 1994-07-19 | $9.56 | $9.76 | 2,418,300 | — | — |
| 1994-07-18 | $9.58 | $9.79 | 2,035,800 | — | — |
| 1994-07-15 | $9.56 | $9.76 | 1,828,800 | — | — |
| 1994-07-14 | $9.67 | $9.87 | 2,627,100 | — | — |
| 1994-07-13 | $9.58 | $9.79 | 4,080,600 | — | — |
| 1994-07-12 | $9.61 | $9.82 | 2,086,200 | — | — |
| 1994-07-11 | $9.64 | $9.84 | 3,014,550 | — | — |
| 1994-07-08 | $9.75 | $9.96 | 3,615,300 | — | — |
| 1994-07-07 | $9.67 | $9.87 | 2,754,900 | — | — |
| 1994-07-06 | $9.67 | $9.87 | 2,729,250 | — | — |
| 1994-07-05 | $9.58 | $9.79 | 2,619,450 | — | — |
| 1994-07-01 | $9.53 | $9.73 | 5,376,150 | — | — |
| 1994-06-30 | $9.36 | $9.56 | 6,079,050 | — | — |
| 1994-06-29 | $9.50 | $9.70 | 3,487,950 | — | — |
| 1994-06-28 | $9.44 | $9.65 | 5,093,100 | — | — |
| 1994-06-27 | $9.36 | $9.56 | 4,670,100 | — | — |
| 1994-06-24 | $9.17 | $9.36 | 6,404,400 | — | — |
| 1994-06-23 | $9.42 | $9.62 | 4,969,800 | — | — |
| 1994-06-22 | $9.58 | $9.79 | 3,141,000 | — | — |
| 1994-06-21 | $9.50 | $9.70 | 5,860,350 | — | — |
| 1994-06-20 | $9.56 | $9.76 | 3,157,200 | — | — |
| 1994-06-17 | $9.64 | $9.84 | 4,709,700 | — | — |
| 1994-06-16 | $9.75 | $9.96 | 2,501,550 | — | — |
| 1994-06-15 | $9.81 | $10.02 | 3,083,400 | — | — |
| 1994-06-14 | $9.56 | $9.76 | 12,923,550 | — | — |
| 1994-06-13 | $9.92 | $10.13 | 1,359,900 | — | — |
| 1994-06-10 | $9.86 | $10.07 | 1,408,050 | — | — |
| 1994-06-09 | $9.92 | $10.13 | 3,221,100 | — | — |
| 1994-06-08 | $9.81 | $10.02 | 5,099,850 | — | — |
| 1994-06-07 | $9.92 | $10.13 | 4,003,200 | — | — |
| 1994-06-06 | $10.06 | $10.27 | 3,358,800 | — | — |
| 1994-06-03 | $10.11 | $10.32 | 5,302,350 | — | — |
| 1994-06-02 | $10.22 | $10.43 | 3,256,650 | — | — |
| 1994-06-01 | $10.22 | $10.43 | 4,917,600 | — | — |
| 1994-05-31 | $10.03 | $10.23 | 6,038,550 | — | — |
| 1994-05-27 | $10.14 | $10.35 | 4,387,050 | — | — |
| 1994-05-26 | $10.22 | $10.43 | 5,352,750 | — | — |
| 1994-05-25 | $10.31 | $10.52 | 7,766,550 | — | — |
| 1994-05-24 | $10.14 | $10.35 | 9,568,800 | — | — |
| 1994-05-23 | $9.94 | $10.15 | 6,162,300 | — | — |
| 1994-05-20 | $9.92 | $10.12 | 6,139,350 | — | — |
| 1994-05-19 | $9.94 | $10.15 | 8,923,950 | — | — |
| 1994-05-18 | $9.86 | $10.06 | 14,749,650 | — | — |
| 1994-05-17 | $9.47 | $9.67 | 10,927,800 | — | — |
| 1994-05-16 | $9.06 | $9.24 | 3,663,900 | — | — |
| 1994-05-13 | $8.92 | $9.10 | 2,449,350 | — | — |
| 1994-05-12 | $8.89 | $9.07 | 4,963,050 | — | — |
| 1994-05-11 | $8.89 | $9.07 | 4,153,050 | — | — |
| 1994-05-10 | $9.14 | $9.33 | 3,687,750 | — | — |
| 1994-05-09 | $9.06 | $9.24 | 2,911,500 | — | — |
| 1994-05-06 | $9.28 | $9.47 | 3,701,250 | — | — |
| 1994-05-05 | $9.50 | $9.69 | 2,335,050 | — | — |
| 1994-05-04 | $9.50 | $9.69 | 2,907,450 | — | — |
| 1994-05-03 | $9.31 | $9.50 | 2,232,000 | — | — |
| 1994-05-02 | $9.39 | $9.58 | 3,243,600 | — | — |
| 1994-04-29 | $9.33 | $9.52 | 3,037,950 | — | — |
| 1994-04-28 | $9.14 | $9.33 | 2,815,200 | — | — |
| 1994-04-26 | $9.31 | $9.50 | 2,251,350 | — | — |
| 1994-04-25 | $9.28 | $9.47 | 2,260,350 | — | — |
| 1994-04-22 | $9.19 | $9.38 | 3,077,100 | — | — |
| 1994-04-21 | $9.17 | $9.35 | 4,853,700 | — | — |
| 1994-04-20 | $8.81 | $8.99 | 3,696,300 | — | — |
| 1994-04-19 | $8.92 | $9.10 | 5,031,900 | — | — |
| 1994-04-18 | $9.00 | $9.18 | 4,030,200 | — | — |
| 1994-04-15 | $9.28 | $9.47 | 4,049,100 | — | — |
| 1994-04-14 | $9.25 | $9.44 | 3,640,050 | — | — |
| 1994-04-13 | $9.28 | $9.47 | 2,639,250 | — | — |
| 1994-04-12 | $9.33 | $9.52 | 3,594,600 | — | — |
| 1994-04-11 | $9.56 | $9.75 | 4,852,350 | — | — |
| 1994-04-08 | $9.47 | $9.67 | 3,578,850 | — | — |
| 1994-04-07 | $9.53 | $9.72 | 5,531,850 | — | — |
| 1994-04-06 | $9.39 | $9.58 | 5,432,850 | — | — |
| 1994-04-05 | $9.44 | $9.64 | 7,245,900 | — | — |
| 1994-04-04 | $8.94 | $9.13 | 6,144,300 | — | — |
| 1994-03-31 | $9.06 | $9.24 | 9,322,200 | — | — |
| 1994-03-30 | $9.06 | $9.24 | 11,243,250 | — | — |
| 1994-03-29 | $9.06 | $9.24 | 4,596,750 | — | — |
| 1994-03-28 | $9.47 | $9.67 | 5,032,350 | — | — |
| 1994-03-25 | $9.64 | $9.84 | 3,680,100 | — | — |
| 1994-03-24 | $9.61 | $9.81 | 7,625,700 | — | — |
| 1994-03-23 | $9.86 | $10.06 | 8,453,250 | — | — |
| 1994-03-22 | $9.64 | $9.84 | 5,480,100 | — | — |
| 1994-03-21 | $9.56 | $9.75 | 6,837,750 | — | — |
| 1994-03-18 | $9.36 | $9.55 | 7,594,200 | — | — |
| 1994-03-17 | $9.47 | $9.67 | 3,991,950 | — | — |
| 1994-03-16 | $9.56 | $9.75 | 3,153,150 | — | — |
| 1994-03-15 | $9.53 | $9.72 | 5,635,350 | — | — |
| 1994-03-14 | $9.50 | $9.69 | 5,069,250 | — | — |
| 1994-03-11 | $9.36 | $9.55 | 4,186,800 | — | — |
| 1994-03-10 | $9.31 | $9.50 | 4,137,300 | — | — |
| 1994-03-09 | $9.42 | $9.61 | 5,340,600 | — | — |
| 1994-03-08 | $9.50 | $9.69 | 7,622,550 | — | — |
| 1994-03-07 | $9.28 | $9.47 | 4,020,300 | — | — |
| 1994-03-04 | $9.33 | $9.52 | 7,274,700 | — | — |
| 1994-03-03 | $9.08 | $9.27 | 6,019,200 | — | — |
| 1994-03-02 | $9.11 | $9.29 | 5,756,850 | — | — |
| 1994-03-01 | $9.14 | $9.32 | 4,949,550 | — | — |
| 1994-02-28 | $9.25 | $9.43 | 7,194,600 | — | — |
| 1994-02-25 | $9.17 | $9.35 | 8,256,150 | — | — |
| 1994-02-24 | $9.22 | $9.40 | 10,444,500 | — | — |
| 1994-02-23 | $9.42 | $9.60 | 16,460,550 | — | — |
| 1994-02-22 | $8.92 | $9.09 | 8,430,300 | — | — |
| 1994-02-18 | $8.67 | $8.84 | 3,227,400 | — | — |
| 1994-02-17 | $8.75 | $8.92 | 3,666,600 | — | — |
| 1994-02-16 | $8.86 | $9.04 | 2,765,700 | — | — |
| 1994-02-15 | $8.83 | $9.01 | 3,240,450 | — | — |
| 1994-02-14 | $8.75 | $8.92 | 2,838,150 | — | — |
| 1994-02-11 | $8.75 | $8.92 | 3,012,300 | — | — |
| 1994-02-10 | $8.81 | $8.98 | 6,683,400 | — | — |
| 1994-02-09 | $8.83 | $9.01 | 6,046,650 | — | — |
| 1994-02-08 | $8.67 | $8.84 | 6,885,450 | — | — |
| 1994-02-07 | $8.67 | $8.84 | 7,591,950 | — | — |
| 1994-02-04 | $8.31 | $8.47 | 7,113,150 | — | — |
| 1994-02-03 | $8.61 | $8.78 | 5,442,750 | — | — |
| 1994-02-02 | $8.72 | $8.89 | 3,344,400 | — | — |
| 1994-02-01 | $8.67 | $8.84 | 6,521,400 | — | — |
| 1994-01-31 | $8.67 | $8.84 | 5,693,850 | — | — |
| 1994-01-28 | $8.75 | $8.92 | 9,475,650 | — | — |
| 1994-01-27 | $8.56 | $8.72 | 5,739,300 | — | — |
| 1994-01-26 | $8.39 | $8.55 | 5,764,950 | — | — |
| 1994-01-25 | $8.28 | $8.44 | 7,004,700 | — | — |
| 1994-01-24 | $8.14 | $8.30 | 8,982,000 | — | — |
| 1994-01-21 | $8.31 | $8.47 | 4,883,400 | — | — |
| 1994-01-20 | $8.28 | $8.44 | 6,373,800 | — | — |
| 1994-01-19 | $8.42 | $8.58 | 5,967,000 | — | — |
| 1994-01-18 | $8.22 | $8.38 | 7,733,700 | — | — |
| 1994-01-17 | $8.39 | $8.55 | 4,719,150 | — | — |
| 1994-01-14 | $8.39 | $8.55 | 9,200,700 | — | — |
| 1994-01-13 | $8.42 | $8.58 | 9,364,050 | — | — |
| 1994-01-12 | $8.75 | $8.92 | 6,417,000 | — | — |
| 1994-01-11 | $8.58 | $8.75 | 5,314,050 | — | — |
| 1994-01-10 | $8.69 | $8.87 | 7,637,850 | — | — |
| 1994-01-07 | $8.58 | $8.75 | 7,797,150 | — | — |
| 1994-01-06 | $8.47 | $8.64 | 11,669,400 | — | — |
| 1994-01-05 | $8.89 | $9.06 | 6,868,800 | — | — |
| 1994-01-04 | $8.72 | $8.89 | 5,344,200 | — | — |
| 1994-01-03 | $8.61 | $8.78 | 5,246,550 | — | — |