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
- 1993-10-05 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 | $9.75 | $9.75 | 371,200 | — | — |
| 1994-12-29 | $9.72 | $9.72 | 661,200 | — | — |
| 1994-12-28 | $9.19 | $9.19 | 293,200 | — | — |
| 1994-12-27 | $9.25 | $9.25 | 614,400 | — | — |
| 1994-12-23 | $9.50 | $9.50 | 52,000 | — | — |
| 1994-12-22 | $9.63 | $9.63 | 502,400 | — | — |
| 1994-12-21 | $9.31 | $9.31 | 926,000 | — | — |
| 1994-12-20 | $8.88 | $8.88 | 283,600 | — | — |
| 1994-12-19 | $8.59 | $8.59 | 579,200 | — | — |
| 1994-12-16 | $8.56 | $8.56 | 95,600 | — | — |
| 1994-12-15 | $8.50 | $8.50 | 243,600 | — | — |
| 1994-12-14 | $8.50 | $8.50 | 327,600 | — | — |
| 1994-12-13 | $8.56 | $8.56 | 192,800 | — | — |
| 1994-12-12 | $8.44 | $8.44 | 361,600 | — | — |
| 1994-12-09 | $8.31 | $8.31 | 1,112,400 | — | — |
| 1994-12-08 | $8.03 | $8.03 | 237,200 | — | — |
| 1994-12-07 | $8.72 | $8.72 | 383,200 | — | — |
| 1994-12-06 | $8.69 | $8.69 | 138,000 | — | — |
| 1994-12-05 | $8.69 | $8.69 | 118,400 | — | — |
| 1994-12-02 | $8.63 | $8.63 | 800,000 | — | — |
| 1994-12-01 | $8.44 | $8.44 | 82,400 | — | — |
| 1994-11-30 | $8.50 | $8.50 | 573,200 | — | — |
| 1994-11-29 | $8.38 | $8.38 | 291,600 | — | — |
| 1994-11-28 | $8.13 | $8.12 | 667,600 | — | — |
| 1994-11-25 | $8.25 | $8.25 | 126,000 | — | — |
| 1994-11-23 | $8.31 | $8.31 | 454,400 | — | — |
| 1994-11-22 | $8.38 | $8.38 | 242,000 | — | — |
| 1994-11-21 | $8.81 | $8.81 | 390,400 | — | — |
| 1994-11-18 | $8.94 | $8.94 | 495,600 | — | — |
| 1994-11-17 | $9.06 | $9.06 | 483,600 | — | — |
| 1994-11-16 | $9.22 | $9.22 | 629,200 | — | — |
| 1994-11-15 | $9.50 | $9.50 | 1,696,400 | — | — |
| 1994-11-14 | $8.50 | $8.50 | 353,600 | — | — |
| 1994-11-11 | $8.45 | $8.45 | 172,000 | — | — |
| 1994-11-10 | $8.44 | $8.44 | 501,600 | — | — |
| 1994-11-09 | $8.50 | $8.50 | 174,800 | — | — |
| 1994-11-08 | $8.36 | $8.36 | 74,000 | — | — |
| 1994-11-07 | $8.38 | $8.38 | 261,600 | — | — |
| 1994-11-04 | $8.25 | $8.25 | 249,600 | — | — |
| 1994-11-03 | $8.38 | $8.38 | 506,400 | — | — |
| 1994-11-02 | $8.19 | $8.19 | 274,800 | — | — |
| 1994-11-01 | $7.81 | $7.81 | 196,400 | — | — |
| 1994-10-31 | $8.09 | $8.09 | 182,000 | — | — |
| 1994-10-28 | $7.88 | $7.88 | 386,000 | — | — |
| 1994-10-27 | $7.50 | $7.50 | 67,600 | — | — |
| 1994-10-26 | $7.50 | $7.50 | 118,400 | — | — |
| 1994-10-25 | $7.41 | $7.41 | 420,800 | — | — |
| 1994-10-24 | $7.19 | $7.19 | 120,800 | — | — |
| 1994-10-21 | $7.25 | $7.25 | 92,000 | — | — |
| 1994-10-20 | $7.44 | $7.44 | 37,600 | — | — |
| 1994-10-19 | $7.44 | $7.44 | 109,600 | — | — |
| 1994-10-18 | $7.56 | $7.56 | 67,600 | — | — |
| 1994-10-17 | $7.56 | $7.56 | 116,400 | — | — |
| 1994-10-14 | $7.56 | $7.56 | 164,400 | — | — |
| 1994-10-13 | $7.63 | $7.63 | 385,200 | — | — |
| 1994-10-12 | $7.63 | $7.63 | 900,800 | — | — |
| 1994-10-11 | $7.72 | $7.72 | 494,400 | — | — |
| 1994-10-10 | $7.06 | $7.06 | 55,600 | — | — |
| 1994-10-07 | $7.19 | $7.19 | 93,200 | — | — |
| 1994-10-06 | $7.06 | $7.06 | 64,400 | — | — |
| 1994-10-05 | $7.06 | $7.06 | 258,000 | — | — |
| 1994-10-04 | $7.19 | $7.19 | 652,000 | — | — |
| 1994-10-03 | $7.25 | $7.25 | 16,000 | — | — |
| 1994-09-30 | $7.13 | $7.13 | 116,400 | — | — |
| 1994-09-29 | $7.25 | $7.25 | 106,000 | — | — |
| 1994-09-28 | $7.25 | $7.25 | 37,600 | — | — |
| 1994-09-27 | $7.25 | $7.25 | 76,400 | — | — |
| 1994-09-26 | $7.31 | $7.31 | 127,200 | — | — |
| 1994-09-23 | $7.16 | $7.16 | 690,000 | — | — |
| 1994-09-22 | $6.81 | $6.81 | 67,200 | — | — |
| 1994-09-21 | $6.72 | $6.72 | 82,400 | — | — |
| 1994-09-20 | $6.69 | $6.69 | 261,200 | — | — |
| 1994-09-19 | $6.72 | $6.72 | 465,200 | — | — |
| 1994-09-16 | $6.56 | $6.56 | 1,307,600 | — | — |
| 1994-09-15 | $6.88 | $6.87 | 1,888,800 | — | — |
| 1994-09-14 | $5.94 | $5.94 | 11,200 | — | — |
| 1994-09-13 | $5.94 | $5.94 | 335,200 | — | — |
| 1994-09-12 | $6.06 | $6.06 | 146,000 | — | — |
| 1994-09-09 | $6.13 | $6.13 | 175,600 | — | — |
| 1994-09-08 | $6.19 | $6.19 | 45,600 | — | — |
| 1994-09-07 | $6.25 | $6.25 | 237,200 | — | — |
| 1994-09-06 | $6.31 | $6.31 | 58,400 | — | — |
| 1994-09-02 | $6.44 | $6.44 | 98,000 | — | — |
| 1994-09-01 | $6.25 | $6.25 | 314,400 | — | — |
| 1994-08-31 | $6.41 | $6.41 | 324,800 | — | — |
| 1994-08-30 | $6.38 | $6.38 | 104,800 | — | — |
| 1994-08-29 | $6.31 | $6.31 | 1,466,000 | — | — |
| 1994-08-26 | $6.06 | $6.06 | 396,800 | — | — |
| 1994-08-25 | $5.97 | $5.97 | 102,400 | — | — |
| 1994-08-24 | $6.06 | $6.06 | 49,600 | — | — |
| 1994-08-23 | $6.06 | $6.06 | 369,600 | — | — |
| 1994-08-22 | $5.97 | $5.97 | 382,400 | — | — |
| 1994-08-19 | $5.97 | $5.97 | 35,200 | — | — |
| 1994-08-18 | $5.97 | $5.97 | 935,200 | — | — |
| 1994-08-17 | $5.94 | $5.94 | 346,400 | — | — |
| 1994-08-16 | $5.97 | $5.97 | 168,800 | — | — |
| 1994-08-15 | $6.05 | $6.05 | 246,400 | — | — |
| 1994-08-12 | $6.06 | $6.06 | 548,000 | — | — |
| 1994-08-11 | $5.81 | $5.81 | 674,400 | — | — |
| 1994-08-10 | $5.88 | $5.87 | 811,200 | — | — |
| 1994-08-09 | $5.91 | $5.91 | 65,600 | — | — |
| 1994-08-08 | $5.97 | $5.97 | 469,600 | — | — |
| 1994-08-05 | $6.02 | $6.02 | 512,800 | — | — |
| 1994-08-04 | $6.09 | $6.09 | 36,800 | — | — |
| 1994-08-03 | $6.09 | $6.09 | 314,400 | — | — |
| 1994-08-02 | $6.22 | $6.22 | 189,600 | — | — |
| 1994-08-01 | $6.11 | $6.11 | 756,800 | — | — |
| 1994-07-29 | $6.14 | $6.14 | 1,872,800 | — | — |
| 1994-07-28 | $5.79 | $5.79 | 8,000 | — | — |
| 1994-07-27 | $5.78 | $5.78 | 452,000 | — | — |
| 1994-07-26 | $5.86 | $5.86 | 160,000 | — | — |
| 1994-07-25 | $5.88 | $5.87 | 766,400 | — | — |
| 1994-07-22 | $5.88 | $5.87 | 458,400 | — | — |
| 1994-07-21 | $5.75 | $5.75 | 24,800 | — | — |
| 1994-07-20 | $5.69 | $5.69 | 676,000 | — | — |
| 1994-07-19 | $5.91 | $5.91 | 896,800 | — | — |
| 1994-07-18 | $6.09 | $6.09 | 165,600 | — | — |
| 1994-07-15 | $6.06 | $6.06 | 28,000 | — | — |
| 1994-07-14 | $6.03 | $6.03 | 175,200 | — | — |
| 1994-07-13 | $6.00 | $6.00 | 847,200 | — | — |
| 1994-07-12 | $5.84 | $5.84 | 350,400 | — | — |
| 1994-07-11 | $5.78 | $5.78 | 346,400 | — | — |
| 1994-07-08 | $5.86 | $5.86 | 231,200 | — | — |
| 1994-07-07 | $5.84 | $5.84 | 306,400 | — | — |
| 1994-07-06 | $5.72 | $5.72 | 244,000 | — | — |
| 1994-07-05 | $5.75 | $5.75 | 833,600 | — | — |
| 1994-07-01 | $5.63 | $5.62 | 36,000 | — | — |
| 1994-06-30 | $5.59 | $5.59 | 949,600 | — | — |
| 1994-06-29 | $5.78 | $5.78 | 1,649,600 | — | — |
| 1994-06-28 | $5.28 | $5.28 | 311,200 | — | — |
| 1994-06-27 | $5.06 | $5.06 | 419,200 | — | — |
| 1994-06-24 | $5.13 | $5.12 | 88,000 | — | — |
| 1994-06-23 | $5.09 | $5.09 | 179,200 | — | — |
| 1994-06-22 | $5.03 | $5.03 | 23,200 | — | — |
| 1994-06-21 | $5.06 | $5.06 | 492,800 | — | — |
| 1994-06-20 | $5.16 | $5.16 | 232,000 | — | — |
| 1994-06-17 | $5.25 | $5.25 | 284,000 | — | — |
| 1994-06-16 | $5.22 | $5.22 | 30,400 | — | — |
| 1994-06-15 | $5.16 | $5.16 | 135,200 | — | — |
| 1994-06-14 | $5.19 | $5.19 | 29,600 | — | — |
| 1994-06-13 | $5.28 | $5.28 | 20,800 | — | — |
| 1994-06-10 | $5.25 | $5.25 | 145,600 | — | — |
| 1994-06-09 | $5.16 | $5.16 | 600,800 | — | — |
| 1994-06-08 | $5.41 | $5.41 | 787,200 | — | — |
| 1994-06-07 | $5.63 | $5.62 | 395,200 | — | — |
| 1994-06-06 | $5.41 | $5.41 | 444,800 | — | — |
| 1994-06-03 | $5.41 | $5.41 | 489,600 | — | — |
| 1994-06-02 | $5.19 | $5.19 | 282,400 | — | — |
| 1994-06-01 | $5.00 | $5.00 | 6,400 | — | — |
| 1994-05-31 | $4.91 | $4.91 | 884,000 | — | — |
| 1994-05-27 | $4.81 | $4.81 | 388,800 | — | — |
| 1994-05-26 | $4.69 | $4.69 | 117,600 | — | — |
| 1994-05-25 | $4.69 | $4.69 | 258,400 | — | — |
| 1994-05-24 | $4.50 | $4.50 | 27,200 | — | — |
| 1994-05-23 | $4.56 | $4.56 | 440,000 | — | — |
| 1994-05-20 | $4.50 | $4.50 | 310,400 | — | — |
| 1994-05-19 | $4.50 | $4.50 | 1,527,200 | — | — |
| 1994-05-18 | $4.50 | $4.50 | 720,800 | — | — |
| 1994-05-17 | $4.50 | $4.50 | 74,400 | — | — |
| 1994-05-16 | $4.47 | $4.47 | 88,800 | — | — |
| 1994-05-13 | $4.50 | $4.50 | 45,600 | — | — |
| 1994-05-12 | $4.50 | $4.50 | 151,200 | — | — |
| 1994-05-11 | $4.47 | $4.47 | 186,400 | — | — |
| 1994-05-10 | $4.59 | $4.59 | 804,000 | — | — |
| 1994-05-09 | $4.39 | $4.39 | 1,284,800 | — | — |
| 1994-05-06 | $4.31 | $4.31 | 84,800 | — | — |
| 1994-05-05 | $4.38 | $4.37 | 72,000 | — | — |
| 1994-05-04 | $4.31 | $4.31 | 1,790,400 | — | — |
| 1994-05-03 | $4.19 | $4.19 | 52,000 | — | — |
| 1994-05-02 | $4.25 | $4.25 | 558,400 | — | — |
| 1994-04-29 | $4.38 | $4.37 | 428,800 | — | — |
| 1994-04-28 | $4.38 | $4.37 | 170,400 | — | — |
| 1994-04-26 | $4.38 | $4.37 | 66,400 | — | — |
| 1994-04-25 | $4.38 | $4.37 | 60,800 | — | — |
| 1994-04-22 | $4.36 | $4.36 | 163,200 | — | — |
| 1994-04-21 | $4.38 | $4.37 | 88,800 | — | — |
| 1994-04-20 | $4.22 | $4.22 | 48,000 | — | — |
| 1994-04-19 | $4.22 | $4.22 | 165,600 | — | — |
| 1994-04-18 | $4.31 | $4.31 | 108,800 | — | — |
| 1994-04-15 | $4.34 | $4.34 | 68,800 | — | — |
| 1994-04-14 | $4.22 | $4.22 | 3,200 | — | — |
| 1994-04-13 | $4.25 | $4.25 | 348,000 | — | — |
| 1994-04-12 | $4.31 | $4.31 | 114,400 | — | — |
| 1994-04-11 | $4.47 | $4.47 | 113,600 | — | — |
| 1994-04-08 | $4.47 | $4.47 | 80,000 | — | — |
| 1994-04-07 | $4.47 | $4.47 | 335,200 | — | — |
| 1994-04-06 | $4.47 | $4.47 | 900,800 | — | — |
| 1994-04-05 | $4.34 | $4.34 | 252,000 | — | — |
| 1994-04-04 | $4.16 | $4.16 | 2,156,000 | — | — |
| 1994-03-31 | $4.25 | $4.25 | 495,200 | — | — |
| 1994-03-30 | $4.22 | $4.22 | 1,658,400 | — | — |
| 1994-03-29 | $4.56 | $4.56 | 692,800 | — | — |
| 1994-03-28 | $4.63 | $4.62 | 171,200 | — | — |
| 1994-03-25 | $4.72 | $4.72 | 59,200 | — | — |
| 1994-03-24 | $4.72 | $4.72 | 102,400 | — | — |
| 1994-03-23 | $4.91 | $4.91 | 23,200 | — | — |
| 1994-03-22 | $4.91 | $4.91 | 215,200 | — | — |
| 1994-03-21 | $5.00 | $5.00 | 134,400 | — | — |
| 1994-03-18 | $4.94 | $4.94 | 956,800 | — | — |
| 1994-03-17 | $4.97 | $4.97 | 729,600 | — | — |
| 1994-03-16 | $4.94 | $4.94 | 3,200 | — | — |
| 1994-03-15 | $5.03 | $5.03 | 105,600 | — | — |
| 1994-03-14 | $4.94 | $4.94 | 49,600 | — | — |
| 1994-03-11 | $4.94 | $4.94 | 152,800 | — | — |
| 1994-03-10 | $5.03 | $5.03 | 336,800 | — | — |
| 1994-03-09 | $5.16 | $5.16 | 188,800 | — | — |
| 1994-03-08 | $5.19 | $5.19 | 205,600 | — | — |
| 1994-03-07 | $5.16 | $5.16 | 39,200 | — | — |
| 1994-03-04 | $5.13 | $5.12 | 261,600 | — | — |
| 1994-03-03 | $5.11 | $5.11 | 192,800 | — | — |
| 1994-03-02 | $4.97 | $4.97 | 92,800 | — | — |
| 1994-03-01 | $5.19 | $5.19 | 129,600 | — | — |
| 1994-02-28 | $5.25 | $5.25 | 470,400 | — | — |
| 1994-02-25 | $5.03 | $5.03 | 370,400 | — | — |
| 1994-02-24 | $4.89 | $4.89 | 715,200 | — | — |
| 1994-02-23 | $5.00 | $5.00 | 146,400 | — | — |
| 1994-02-22 | $5.00 | $5.00 | 272,000 | — | — |
| 1994-02-18 | $5.19 | $5.19 | 224,800 | — | — |
| 1994-02-17 | $5.16 | $5.16 | 414,400 | — | — |
| 1994-02-16 | $5.22 | $5.22 | 443,200 | — | — |
| 1994-02-15 | $5.06 | $5.06 | 241,600 | — | — |
| 1994-02-14 | $5.00 | $5.00 | 212,000 | — | — |
| 1994-02-11 | $4.91 | $4.91 | 180,800 | — | — |
| 1994-02-10 | $5.03 | $5.03 | 454,400 | — | — |
| 1994-02-09 | $5.06 | $5.06 | 137,600 | — | — |
| 1994-02-08 | $5.03 | $5.03 | 152,800 | — | — |
| 1994-02-07 | $4.94 | $4.94 | 566,400 | — | — |
| 1994-02-04 | $4.78 | $4.78 | 294,400 | — | — |
| 1994-02-03 | $5.06 | $5.06 | 476,800 | — | — |
| 1994-02-02 | $5.13 | $5.12 | 125,600 | — | — |
| 1994-02-01 | $5.25 | $5.25 | 332,000 | — | — |
| 1994-01-31 | $5.19 | $5.19 | 454,400 | — | — |
| 1994-01-28 | $4.97 | $4.97 | 2,252,000 | — | — |
| 1994-01-27 | $5.00 | $5.00 | 812,800 | — | — |
| 1994-01-26 | $4.72 | $4.72 | 213,600 | — | — |
| 1994-01-25 | $4.67 | $4.67 | 772,800 | — | — |
| 1994-01-24 | $4.78 | $4.78 | 367,200 | — | — |
| 1994-01-21 | $4.63 | $4.62 | 417,600 | — | — |
| 1994-01-20 | $4.47 | $4.47 | 246,400 | — | — |
| 1994-01-19 | $4.59 | $4.59 | 160,000 | — | — |
| 1994-01-18 | $4.53 | $4.53 | 92,000 | — | — |
| 1994-01-17 | $4.63 | $4.62 | 99,200 | — | — |
| 1994-01-14 | $4.56 | $4.56 | 361,600 | — | — |
| 1994-01-13 | $4.75 | $4.75 | 108,800 | — | — |
| 1994-01-12 | $4.69 | $4.69 | 319,200 | — | — |
| 1994-01-11 | $4.83 | $4.83 | 135,200 | — | — |
| 1994-01-10 | $4.81 | $4.81 | 356,000 | — | — |
| 1994-01-07 | $4.78 | $4.78 | 708,000 | — | — |
| 1994-01-06 | $4.78 | $4.78 | 180,000 | — | — |
| 1994-01-05 | $4.69 | $4.69 | 886,400 | — | — |
| 1994-01-04 | $4.56 | $4.56 | 604,000 | — | — |
| 1994-01-03 | $4.34 | $4.34 | 88,000 | — | — |