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
- 1992-02-05 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 | $9.63 | $9.63 | 742,800 | — | — |
| 1994-12-29 | $9.63 | $9.63 | 2,039,000 | — | — |
| 1994-12-28 | $9.38 | $9.38 | 1,242,400 | — | — |
| 1994-12-27 | $9.31 | $9.31 | 1,558,200 | — | — |
| 1994-12-23 | $9.50 | $9.50 | 614,800 | — | — |
| 1994-12-22 | $9.56 | $9.56 | 3,124,800 | — | — |
| 1994-12-21 | $9.56 | $9.56 | 4,760,800 | — | — |
| 1994-12-20 | $9.63 | $9.63 | 2,125,800 | — | — |
| 1994-12-19 | $9.44 | $9.44 | 1,600,400 | — | — |
| 1994-12-16 | $9.44 | $9.44 | 1,549,200 | — | — |
| 1994-12-15 | $9.44 | $9.44 | 1,595,600 | — | — |
| 1994-12-14 | $9.38 | $9.38 | 2,570,800 | — | — |
| 1994-12-13 | $9.25 | $9.25 | 3,419,400 | — | — |
| 1994-12-12 | $9.19 | $9.19 | 1,737,400 | — | — |
| 1994-12-09 | $9.19 | $9.19 | 2,179,800 | — | — |
| 1994-12-08 | $9.31 | $9.31 | 2,113,200 | — | — |
| 1994-12-07 | $9.63 | $9.63 | 1,559,200 | — | — |
| 1994-12-06 | $9.75 | $9.75 | 716,600 | — | — |
| 1994-12-05 | $9.75 | $9.75 | 1,438,600 | — | — |
| 1994-12-02 | $9.75 | $9.75 | 1,497,000 | — | — |
| 1994-12-01 | $9.88 | $9.88 | 838,800 | — | — |
| 1994-11-30 | $10.25 | $10.25 | 2,310,400 | — | — |
| 1994-11-29 | $10.19 | $10.19 | 9,904,800 | — | — |
| 1994-11-28 | $9.69 | $9.69 | 1,463,800 | — | — |
| 1994-11-25 | $9.63 | $9.63 | 1,096,600 | — | — |
| 1994-11-23 | $9.56 | $9.56 | 1,112,000 | — | — |
| 1994-11-22 | $9.75 | $9.75 | 1,673,200 | — | — |
| 1994-11-21 | $9.88 | $9.88 | 683,800 | — | — |
| 1994-11-18 | $10.00 | $10.00 | 2,203,800 | — | — |
| 1994-11-17 | $10.00 | $10.00 | 1,926,200 | — | — |
| 1994-11-16 | $10.25 | $10.25 | 1,407,200 | — | — |
| 1994-11-15 | $10.31 | $10.31 | 2,976,800 | — | — |
| 1994-11-14 | $10.38 | $10.37 | 897,800 | — | — |
| 1994-11-11 | $10.31 | $10.31 | 1,152,000 | — | — |
| 1994-11-10 | $10.38 | $10.37 | 1,375,000 | — | — |
| 1994-11-09 | $10.38 | $10.37 | 3,449,000 | — | — |
| 1994-11-08 | $10.25 | $10.25 | 2,007,600 | — | — |
| 1994-11-07 | $10.00 | $10.00 | 2,263,800 | — | — |
| 1994-11-04 | $10.00 | $10.00 | 1,175,800 | — | — |
| 1994-11-03 | $10.06 | $10.06 | 1,234,800 | — | — |
| 1994-11-02 | $9.94 | $9.94 | 3,063,400 | — | — |
| 1994-11-01 | $10.25 | $10.25 | 1,928,200 | — | — |
| 1994-10-31 | $10.44 | $10.44 | 685,600 | — | — |
| 1994-10-28 | $10.25 | $10.25 | 1,444,800 | — | — |
| 1994-10-27 | $10.06 | $10.06 | 764,400 | — | — |
| 1994-10-26 | $10.06 | $10.06 | 1,421,800 | — | — |
| 1994-10-25 | $10.00 | $10.00 | 1,535,400 | — | — |
| 1994-10-24 | $10.13 | $10.12 | 3,189,600 | — | — |
| 1994-10-21 | $10.38 | $10.37 | 1,609,400 | — | — |
| 1994-10-20 | $10.81 | $10.81 | 590,800 | — | — |
| 1994-10-19 | $11.00 | $11.00 | 807,800 | — | — |
| 1994-10-18 | $10.94 | $10.94 | 1,192,800 | — | — |
| 1994-10-17 | $11.00 | $11.00 | 809,400 | — | — |
| 1994-10-14 | $11.19 | $11.19 | 591,200 | — | — |
| 1994-10-13 | $11.38 | $11.38 | 1,126,800 | — | — |
| 1994-10-12 | $11.19 | $11.19 | 892,200 | — | — |
| 1994-10-11 | $11.06 | $11.06 | 1,182,200 | — | — |
| 1994-10-10 | $11.00 | $11.00 | 596,600 | — | — |
| 1994-10-07 | $10.94 | $10.94 | 522,000 | — | — |
| 1994-10-06 | $10.81 | $10.81 | 1,598,200 | — | — |
| 1994-10-05 | $10.88 | $10.87 | 1,338,000 | — | — |
| 1994-10-04 | $11.06 | $11.06 | 1,045,400 | — | — |
| 1994-10-03 | $11.31 | $11.31 | 517,600 | — | — |
| 1994-09-30 | $11.50 | $11.50 | 692,000 | — | — |
| 1994-09-29 | $11.50 | $11.50 | 541,800 | — | — |
| 1994-09-28 | $11.38 | $11.38 | 297,800 | — | — |
| 1994-09-27 | $11.44 | $11.44 | 633,600 | — | — |
| 1994-09-26 | $11.38 | $11.38 | 907,000 | — | — |
| 1994-09-23 | $11.13 | $11.12 | 1,538,000 | — | — |
| 1994-09-22 | $11.25 | $11.25 | 1,279,600 | — | — |
| 1994-09-21 | $11.38 | $11.38 | 826,000 | — | — |
| 1994-09-20 | $11.69 | $11.69 | 959,000 | — | — |
| 1994-09-19 | $11.75 | $11.75 | 1,014,400 | — | — |
| 1994-09-16 | $11.56 | $11.56 | 524,000 | — | — |
| 1994-09-15 | $11.75 | $11.75 | 928,200 | — | — |
| 1994-09-14 | $11.56 | $11.56 | 1,744,000 | — | — |
| 1994-09-13 | $11.63 | $11.62 | 1,336,400 | — | — |
| 1994-09-12 | $11.50 | $11.50 | 963,200 | — | — |
| 1994-09-09 | $11.63 | $11.62 | 1,875,600 | — | — |
| 1994-09-08 | $11.38 | $11.38 | 2,380,200 | — | — |
| 1994-09-07 | $11.69 | $11.69 | 1,900,400 | — | — |
| 1994-09-06 | $11.50 | $11.50 | 1,477,000 | — | — |
| 1994-09-02 | $11.38 | $11.38 | 3,908,200 | — | — |
| 1994-09-01 | $11.25 | $11.25 | 7,080,000 | — | — |
| 1994-08-31 | $10.56 | $10.56 | 1,562,800 | — | — |
| 1994-08-30 | $10.50 | $10.50 | 1,678,600 | — | — |
| 1994-08-29 | $10.50 | $10.50 | 1,601,600 | — | — |
| 1994-08-26 | $10.31 | $10.31 | 993,400 | — | — |
| 1994-08-25 | $10.25 | $10.25 | 1,416,200 | — | — |
| 1994-08-24 | $10.19 | $10.19 | 1,153,200 | — | — |
| 1994-08-23 | $10.06 | $10.06 | 1,785,800 | — | — |
| 1994-08-22 | $10.19 | $10.19 | 3,239,000 | — | — |
| 1994-08-19 | $9.88 | $9.88 | 887,200 | — | — |
| 1994-08-18 | $9.69 | $9.69 | 2,203,400 | — | — |
| 1994-08-17 | $9.75 | $9.75 | 872,400 | — | — |
| 1994-08-16 | $9.88 | $9.88 | 958,400 | — | — |
| 1994-08-15 | $9.94 | $9.94 | 502,000 | — | — |
| 1994-08-12 | $10.13 | $10.12 | 1,886,400 | — | — |
| 1994-08-11 | $9.94 | $9.94 | 2,018,200 | — | — |
| 1994-08-10 | $9.75 | $9.75 | 2,365,800 | — | — |
| 1994-08-09 | $9.69 | $9.69 | 951,600 | — | — |
| 1994-08-08 | $9.50 | $9.50 | 610,400 | — | — |
| 1994-08-05 | $9.50 | $9.50 | 650,800 | — | — |
| 1994-08-04 | $9.63 | $9.63 | 1,215,600 | — | — |
| 1994-08-03 | $9.88 | $9.88 | 897,200 | — | — |
| 1994-08-02 | $9.88 | $9.88 | 1,283,200 | — | — |
| 1994-08-01 | $9.94 | $9.94 | 343,800 | — | — |
| 1994-07-29 | $10.19 | $10.19 | 1,035,800 | — | — |
| 1994-07-28 | $10.06 | $10.06 | 463,800 | — | — |
| 1994-07-27 | $10.00 | $10.00 | 519,600 | — | — |
| 1994-07-26 | $10.06 | $10.06 | 816,600 | — | — |
| 1994-07-25 | $10.13 | $10.12 | 238,800 | — | — |
| 1994-07-22 | $10.31 | $10.31 | 770,200 | — | — |
| 1994-07-21 | $9.94 | $9.94 | 991,600 | — | — |
| 1994-07-20 | $9.94 | $9.94 | 1,346,800 | — | — |
| 1994-07-19 | $10.19 | $10.19 | 1,771,600 | — | — |
| 1994-07-18 | $10.19 | $10.19 | 2,369,600 | — | — |
| 1994-07-15 | $9.81 | $9.81 | 3,545,800 | — | — |
| 1994-07-14 | $10.31 | $10.31 | 4,753,000 | — | — |
| 1994-07-13 | $10.13 | $10.12 | 498,600 | — | — |
| 1994-07-12 | $10.13 | $10.12 | 794,800 | — | — |
| 1994-07-11 | $10.13 | $10.12 | 1,236,400 | — | — |
| 1994-07-08 | $10.13 | $10.12 | 1,687,000 | — | — |
| 1994-07-07 | $10.19 | $10.19 | 775,800 | — | — |
| 1994-07-06 | $10.19 | $10.19 | 438,000 | — | — |
| 1994-07-05 | $9.94 | $9.94 | 886,600 | — | — |
| 1994-07-01 | $10.13 | $10.12 | 706,600 | — | — |
| 1994-06-30 | $10.00 | $10.00 | 821,000 | — | — |
| 1994-06-29 | $9.94 | $9.94 | 631,600 | — | — |
| 1994-06-28 | $9.94 | $9.94 | 1,131,000 | — | — |
| 1994-06-27 | $10.00 | $10.00 | 305,400 | — | — |
| 1994-06-24 | $9.75 | $9.75 | 1,877,600 | — | — |
| 1994-06-23 | $10.06 | $10.06 | 1,584,200 | — | — |
| 1994-06-22 | $10.50 | $10.50 | 800,600 | — | — |
| 1994-06-21 | $10.38 | $10.37 | 1,639,000 | — | — |
| 1994-06-20 | $10.56 | $10.56 | 1,282,600 | — | — |
| 1994-06-17 | $10.69 | $10.69 | 1,103,400 | — | — |
| 1994-06-16 | $11.00 | $11.00 | 531,400 | — | — |
| 1994-06-15 | $11.06 | $11.06 | 801,600 | — | — |
| 1994-06-14 | $11.00 | $11.00 | 985,200 | — | — |
| 1994-06-13 | $10.63 | $10.63 | 516,600 | — | — |
| 1994-06-10 | $10.81 | $10.81 | 240,600 | — | — |
| 1994-06-09 | $10.75 | $10.75 | 578,400 | — | — |
| 1994-06-08 | $10.88 | $10.87 | 950,600 | — | — |
| 1994-06-07 | $11.00 | $11.00 | 541,600 | — | — |
| 1994-06-06 | $11.13 | $11.12 | 877,600 | — | — |
| 1994-06-03 | $11.00 | $11.00 | 656,000 | — | — |
| 1994-06-02 | $11.00 | $11.00 | 1,664,000 | — | — |
| 1994-06-01 | $10.81 | $10.81 | 731,800 | — | — |
| 1994-05-31 | $10.94 | $10.94 | 955,800 | — | — |
| 1994-05-27 | $11.00 | $11.00 | 1,043,400 | — | — |
| 1994-05-26 | $11.06 | $11.06 | 832,400 | — | — |
| 1994-05-25 | $11.19 | $11.19 | 1,610,800 | — | — |
| 1994-05-24 | $11.25 | $11.25 | 1,417,800 | — | — |
| 1994-05-23 | $10.88 | $10.87 | 1,359,600 | — | — |
| 1994-05-20 | $10.88 | $10.87 | 1,797,800 | — | — |
| 1994-05-19 | $11.00 | $11.00 | 1,368,400 | — | — |
| 1994-05-18 | $10.44 | $10.44 | 993,800 | — | — |
| 1994-05-17 | $10.38 | $10.37 | 1,136,400 | — | — |
| 1994-05-16 | $10.50 | $10.50 | 621,000 | — | — |
| 1994-05-13 | $10.63 | $10.63 | 611,600 | — | — |
| 1994-05-12 | $10.63 | $10.63 | 2,325,000 | — | — |
| 1994-05-11 | $11.00 | $11.00 | 2,344,200 | — | — |
| 1994-05-10 | $10.75 | $10.75 | 902,400 | — | — |
| 1994-05-09 | $10.44 | $10.44 | 1,484,800 | — | — |
| 1994-05-06 | $10.50 | $10.50 | 1,118,400 | — | — |
| 1994-05-05 | $10.88 | $10.87 | 1,140,000 | — | — |
| 1994-05-04 | $10.63 | $10.63 | 1,259,600 | — | — |
| 1994-05-03 | $10.38 | $10.37 | 1,532,600 | — | — |
| 1994-05-02 | $10.75 | $10.75 | 443,000 | — | — |
| 1994-04-29 | $10.69 | $10.69 | 1,809,400 | — | — |
| 1994-04-28 | $10.75 | $10.75 | 2,479,800 | — | — |
| 1994-04-26 | $11.19 | $11.19 | 548,000 | — | — |
| 1994-04-25 | $11.50 | $11.50 | 279,400 | — | — |
| 1994-04-22 | $11.31 | $11.31 | 486,400 | — | — |
| 1994-04-21 | $11.31 | $11.31 | 550,600 | — | — |
| 1994-04-20 | $11.13 | $11.12 | 450,000 | — | — |
| 1994-04-19 | $10.88 | $10.87 | 1,197,400 | — | — |
| 1994-04-18 | $11.25 | $11.25 | 934,600 | — | — |
| 1994-04-15 | $11.38 | $11.38 | 729,600 | — | — |
| 1994-04-14 | $11.81 | $11.81 | 563,000 | — | — |
| 1994-04-13 | $11.75 | $11.75 | 300,400 | — | — |
| 1994-04-12 | $11.88 | $11.88 | 1,854,600 | — | — |
| 1994-04-11 | $11.94 | $11.94 | 1,208,600 | — | — |
| 1994-04-08 | $12.06 | $12.06 | 1,533,800 | — | — |
| 1994-04-07 | $11.94 | $11.94 | 2,609,000 | — | — |
| 1994-04-06 | $11.50 | $11.50 | 829,800 | — | — |
| 1994-04-05 | $11.38 | $11.38 | 1,546,200 | — | — |
| 1994-04-04 | $10.88 | $10.87 | 487,200 | — | — |
| 1994-03-31 | $11.00 | $11.00 | 1,695,000 | — | — |
| 1994-03-30 | $11.00 | $11.00 | 1,603,800 | — | — |
| 1994-03-29 | $11.31 | $11.31 | 754,800 | — | — |
| 1994-03-28 | $11.63 | $11.62 | 1,338,200 | — | — |
| 1994-03-25 | $11.75 | $11.75 | 1,223,400 | — | — |
| 1994-03-24 | $11.94 | $11.94 | 413,400 | — | — |
| 1994-03-23 | $12.00 | $12.00 | 743,600 | — | — |
| 1994-03-22 | $11.75 | $11.75 | 485,600 | — | — |
| 1994-03-21 | $11.94 | $11.94 | 387,800 | — | — |
| 1994-03-18 | $11.94 | $11.94 | 403,000 | — | — |
| 1994-03-17 | $11.81 | $11.81 | 778,600 | — | — |
| 1994-03-16 | $11.94 | $11.94 | 1,151,000 | — | — |
| 1994-03-15 | $12.00 | $12.00 | 790,200 | — | — |
| 1994-03-14 | $12.06 | $12.06 | 1,220,000 | — | — |
| 1994-03-11 | $12.25 | $12.25 | 462,400 | — | — |
| 1994-03-10 | $12.25 | $12.25 | 562,600 | — | — |
| 1994-03-09 | $12.38 | $12.38 | 1,377,400 | — | — |
| 1994-03-08 | $12.44 | $12.44 | 1,486,000 | — | — |
| 1994-03-07 | $12.44 | $12.44 | 1,915,000 | — | — |
| 1994-03-04 | $12.31 | $12.31 | 2,239,800 | — | — |
| 1994-03-03 | $12.25 | $12.25 | 2,872,200 | — | — |
| 1994-03-02 | $12.00 | $12.00 | 1,950,200 | — | — |
| 1994-03-01 | $12.00 | $12.00 | 2,703,600 | — | — |
| 1994-02-28 | $11.94 | $11.94 | 4,001,200 | — | — |
| 1994-02-25 | $12.19 | $12.19 | 3,273,200 | — | — |
| 1994-02-24 | $11.75 | $11.75 | 2,793,200 | — | — |
| 1994-02-23 | $11.75 | $11.75 | 4,809,000 | — | — |
| 1994-02-22 | $11.63 | $11.62 | 2,690,600 | — | — |
| 1994-02-18 | $11.00 | $11.00 | 1,402,600 | — | — |
| 1994-02-17 | $11.00 | $11.00 | 1,190,000 | — | — |
| 1994-02-16 | $10.81 | $10.81 | 395,200 | — | — |
| 1994-02-15 | $10.75 | $10.75 | 452,200 | — | — |
| 1994-02-14 | $10.69 | $10.69 | 768,400 | — | — |
| 1994-02-11 | $10.88 | $10.87 | 893,200 | — | — |
| 1994-02-10 | $10.81 | $10.81 | 1,328,800 | — | — |
| 1994-02-09 | $10.75 | $10.75 | 400,800 | — | — |
| 1994-02-08 | $10.75 | $10.75 | 373,200 | — | — |
| 1994-02-07 | $10.75 | $10.75 | 574,600 | — | — |
| 1994-02-04 | $10.75 | $10.75 | 699,200 | — | — |
| 1994-02-03 | $11.13 | $11.12 | 1,795,000 | — | — |
| 1994-02-02 | $11.19 | $11.19 | 1,570,400 | — | — |
| 1994-02-01 | $10.94 | $10.94 | 1,791,000 | — | — |
| 1994-01-31 | $10.94 | $10.94 | 801,200 | — | — |
| 1994-01-28 | $10.50 | $10.50 | 611,000 | — | — |
| 1994-01-27 | $10.63 | $10.63 | 815,000 | — | — |
| 1994-01-26 | $10.50 | $10.50 | 669,600 | — | — |
| 1994-01-25 | $10.50 | $10.50 | 841,200 | — | — |
| 1994-01-24 | $10.31 | $10.31 | 1,324,600 | — | — |
| 1994-01-21 | $10.81 | $10.81 | 551,400 | — | — |
| 1994-01-20 | $11.06 | $11.06 | 580,200 | — | — |
| 1994-01-19 | $10.88 | $10.87 | 1,061,600 | — | — |
| 1994-01-18 | $10.81 | $10.81 | 456,800 | — | — |
| 1994-01-17 | $10.88 | $10.87 | 252,200 | — | — |
| 1994-01-14 | $11.06 | $11.06 | 275,400 | — | — |
| 1994-01-13 | $10.94 | $10.94 | 980,400 | — | — |
| 1994-01-12 | $10.94 | $10.94 | 1,339,600 | — | — |
| 1994-01-11 | $11.31 | $11.31 | 929,600 | — | — |
| 1994-01-10 | $11.19 | $11.19 | 609,000 | — | — |
| 1994-01-07 | $11.06 | $11.06 | 1,463,800 | — | — |
| 1994-01-06 | $10.94 | $10.94 | 2,077,600 | — | — |
| 1994-01-05 | $11.06 | $11.06 | 2,035,400 | — | — |
| 1994-01-04 | $11.44 | $11.44 | 3,457,200 | — | — |
| 1994-01-03 | $11.38 | $11.38 | 8,090,600 | — | — |