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
- 1984-10-05 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 | $9.59 | $10.12 | 756,800 | — | — |
| 1994-12-29 | $9.50 | $10.02 | 626,000 | — | — |
| 1994-12-28 | $9.34 | $9.86 | 1,266,800 | — | — |
| 1994-12-27 | $9.53 | $10.05 | 1,254,000 | — | — |
| 1994-12-23 | $9.16 | $9.66 | 667,600 | — | — |
| 1994-12-22 | $9.03 | $9.45 | 2,093,200 | — | — |
| 1994-12-21 | $8.75 | $9.16 | 990,000 | — | — |
| 1994-12-20 | $8.81 | $9.23 | 802,400 | — | — |
| 1994-12-19 | $8.84 | $9.26 | 688,000 | — | — |
| 1994-12-16 | $8.75 | $9.16 | 649,600 | — | — |
| 1994-12-15 | $8.56 | $8.96 | 440,400 | — | — |
| 1994-12-14 | $8.25 | $8.64 | 785,600 | — | — |
| 1994-12-13 | $8.16 | $8.54 | 1,134,800 | — | — |
| 1994-12-12 | $8.13 | $8.51 | 640,400 | — | — |
| 1994-12-09 | $8.25 | $8.64 | 762,000 | — | — |
| 1994-12-08 | $8.22 | $8.60 | 1,307,200 | — | — |
| 1994-12-07 | $8.53 | $8.93 | 1,187,600 | — | — |
| 1994-12-06 | $8.63 | $9.03 | 768,800 | — | — |
| 1994-12-05 | $8.72 | $9.13 | 872,000 | — | — |
| 1994-12-02 | $8.47 | $8.87 | 982,400 | — | — |
| 1994-12-01 | $8.31 | $8.70 | 1,226,800 | — | — |
| 1994-11-30 | $8.44 | $8.83 | 1,503,200 | — | — |
| 1994-11-29 | $8.13 | $8.51 | 414,000 | — | — |
| 1994-11-28 | $8.16 | $8.54 | 1,133,600 | — | — |
| 1994-11-25 | $8.22 | $8.60 | 250,800 | — | — |
| 1994-11-23 | $7.97 | $8.34 | 2,667,200 | — | — |
| 1994-11-22 | $8.03 | $8.41 | 2,537,600 | — | — |
| 1994-11-21 | $8.22 | $8.60 | 654,000 | — | — |
| 1994-11-18 | $8.25 | $8.64 | 1,825,200 | — | — |
| 1994-11-17 | $8.53 | $8.93 | 410,400 | — | — |
| 1994-11-16 | $8.72 | $9.13 | 918,000 | — | — |
| 1994-11-15 | $8.78 | $9.19 | 1,241,200 | — | — |
| 1994-11-14 | $8.78 | $9.19 | 1,486,400 | — | — |
| 1994-11-11 | $8.66 | $9.06 | 597,200 | — | — |
| 1994-11-10 | $8.75 | $9.16 | 678,400 | — | — |
| 1994-11-09 | $8.88 | $9.29 | 394,400 | — | — |
| 1994-11-08 | $8.94 | $9.36 | 716,400 | — | — |
| 1994-11-07 | $8.91 | $9.32 | 270,800 | — | — |
| 1994-11-04 | $8.91 | $9.32 | 688,400 | — | — |
| 1994-11-03 | $9.13 | $9.55 | 608,800 | — | — |
| 1994-11-02 | $9.06 | $9.49 | 628,000 | — | — |
| 1994-11-01 | $8.97 | $9.39 | 1,004,400 | — | — |
| 1994-10-31 | $8.88 | $9.29 | 535,200 | — | — |
| 1994-10-28 | $8.88 | $9.29 | 617,200 | — | — |
| 1994-10-27 | $8.84 | $9.26 | 722,400 | — | — |
| 1994-10-26 | $8.91 | $9.32 | 524,800 | — | — |
| 1994-10-25 | $8.88 | $9.29 | 1,793,200 | — | — |
| 1994-10-24 | $8.84 | $9.26 | 534,400 | — | — |
| 1994-10-21 | $9.00 | $9.42 | 776,000 | — | — |
| 1994-10-20 | $8.91 | $9.32 | 2,397,200 | — | — |
| 1994-10-19 | $9.31 | $9.75 | 292,800 | — | — |
| 1994-10-18 | $9.44 | $9.88 | 329,200 | — | — |
| 1994-10-17 | $9.63 | $10.08 | 274,400 | — | — |
| 1994-10-14 | $9.44 | $9.88 | 164,400 | — | — |
| 1994-10-13 | $9.50 | $9.95 | 989,200 | — | — |
| 1994-10-12 | $9.56 | $10.01 | 1,050,400 | — | — |
| 1994-10-11 | $9.34 | $9.78 | 2,194,800 | — | — |
| 1994-10-10 | $9.06 | $9.49 | 281,200 | — | — |
| 1994-10-07 | $8.94 | $9.36 | 1,004,000 | — | — |
| 1994-10-06 | $8.91 | $9.32 | 652,000 | — | — |
| 1994-10-05 | $8.84 | $9.26 | 2,855,200 | — | — |
| 1994-10-04 | $8.94 | $9.36 | 664,400 | — | — |
| 1994-10-03 | $9.16 | $9.59 | 536,400 | — | — |
| 1994-09-30 | $9.22 | $9.65 | 991,600 | — | — |
| 1994-09-29 | $9.22 | $9.65 | 815,200 | — | — |
| 1994-09-28 | $9.19 | $9.62 | 1,050,800 | — | — |
| 1994-09-27 | $9.16 | $9.59 | 2,836,000 | — | — |
| 1994-09-26 | $8.75 | $9.16 | 1,394,400 | — | — |
| 1994-09-23 | $8.88 | $9.22 | 5,407,200 | — | — |
| 1994-09-22 | $9.16 | $9.51 | 1,833,200 | — | — |
| 1994-09-21 | $9.47 | $9.84 | 1,013,200 | — | — |
| 1994-09-20 | $9.66 | $10.03 | 276,000 | — | — |
| 1994-09-19 | $9.72 | $10.10 | 567,600 | — | — |
| 1994-09-16 | $9.66 | $10.03 | 510,800 | — | — |
| 1994-09-15 | $9.66 | $10.03 | 1,444,000 | — | — |
| 1994-09-14 | $9.59 | $9.97 | 1,143,200 | — | — |
| 1994-09-13 | $9.53 | $9.90 | 2,660,000 | — | — |
| 1994-09-12 | $9.50 | $9.87 | 651,200 | — | — |
| 1994-09-09 | $9.56 | $9.93 | 640,800 | — | — |
| 1994-09-08 | $9.59 | $9.97 | 2,094,400 | — | — |
| 1994-09-07 | $9.75 | $10.13 | 1,393,200 | — | — |
| 1994-09-06 | $9.75 | $10.13 | 322,000 | — | — |
| 1994-09-02 | $9.69 | $10.06 | 292,800 | — | — |
| 1994-09-01 | $9.69 | $10.06 | 752,000 | — | — |
| 1994-08-31 | $9.78 | $10.16 | 1,047,600 | — | — |
| 1994-08-30 | $10.09 | $10.49 | 306,000 | — | — |
| 1994-08-29 | $9.94 | $10.32 | 167,200 | — | — |
| 1994-08-26 | $9.97 | $10.36 | 1,563,600 | — | — |
| 1994-08-25 | $9.75 | $10.13 | 859,200 | — | — |
| 1994-08-24 | $9.69 | $10.06 | 1,187,200 | — | — |
| 1994-08-23 | $9.66 | $10.03 | 653,600 | — | — |
| 1994-08-22 | $9.50 | $9.87 | 358,000 | — | — |
| 1994-08-19 | $9.44 | $9.80 | 568,000 | — | — |
| 1994-08-18 | $9.44 | $9.80 | 877,600 | — | — |
| 1994-08-17 | $9.59 | $9.97 | 1,114,400 | — | — |
| 1994-08-16 | $9.47 | $9.84 | 923,200 | — | — |
| 1994-08-15 | $9.31 | $9.68 | 560,800 | — | — |
| 1994-08-12 | $9.47 | $9.84 | 508,400 | — | — |
| 1994-08-11 | $9.53 | $9.90 | 1,519,200 | — | — |
| 1994-08-10 | $9.66 | $10.03 | 1,868,000 | — | — |
| 1994-08-09 | $9.25 | $9.61 | 1,616,800 | — | — |
| 1994-08-08 | $9.38 | $9.74 | 477,600 | — | — |
| 1994-08-05 | $9.44 | $9.80 | 3,057,600 | — | — |
| 1994-08-04 | $9.88 | $10.26 | 1,296,800 | — | — |
| 1994-08-03 | $10.31 | $10.71 | 545,600 | — | — |
| 1994-08-02 | $10.53 | $10.94 | 937,200 | — | — |
| 1994-08-01 | $10.53 | $10.94 | 226,000 | — | — |
| 1994-07-29 | $10.38 | $10.78 | 439,200 | — | — |
| 1994-07-28 | $10.31 | $10.71 | 293,600 | — | — |
| 1994-07-27 | $10.31 | $10.71 | 200,000 | — | — |
| 1994-07-26 | $10.34 | $10.75 | 275,200 | — | — |
| 1994-07-25 | $10.44 | $10.84 | 538,000 | — | — |
| 1994-07-22 | $10.41 | $10.81 | 63,200 | — | — |
| 1994-07-21 | $10.41 | $10.81 | 149,200 | — | — |
| 1994-07-20 | $10.63 | $11.04 | 117,200 | — | — |
| 1994-07-19 | $10.84 | $11.27 | 181,200 | — | — |
| 1994-07-18 | $11.00 | $11.43 | 490,800 | — | — |
| 1994-07-15 | $10.97 | $11.40 | 991,200 | — | — |
| 1994-07-14 | $10.59 | $11.01 | 1,828,000 | — | — |
| 1994-07-13 | $10.31 | $10.71 | 1,100,800 | — | — |
| 1994-07-12 | $10.38 | $10.78 | 196,000 | — | — |
| 1994-07-11 | $10.41 | $10.81 | 340,800 | — | — |
| 1994-07-08 | $10.44 | $10.84 | 1,034,800 | — | — |
| 1994-07-07 | $10.16 | $10.55 | 1,172,000 | — | — |
| 1994-07-06 | $10.03 | $10.42 | 618,000 | — | — |
| 1994-07-05 | $10.19 | $10.58 | 348,000 | — | — |
| 1994-07-01 | $10.13 | $10.52 | 204,400 | — | — |
| 1994-06-30 | $10.00 | $10.39 | 1,031,600 | — | — |
| 1994-06-29 | $10.28 | $10.68 | 657,600 | — | — |
| 1994-06-28 | $9.91 | $10.29 | 557,600 | — | — |
| 1994-06-27 | $9.94 | $10.32 | 518,000 | — | — |
| 1994-06-24 | $9.97 | $10.36 | 721,600 | — | — |
| 1994-06-23 | $10.16 | $10.48 | 1,452,000 | — | — |
| 1994-06-22 | $10.41 | $10.74 | 456,800 | — | — |
| 1994-06-21 | $10.28 | $10.61 | 920,000 | — | — |
| 1994-06-20 | $10.50 | $10.84 | 556,400 | — | — |
| 1994-06-17 | $10.63 | $10.97 | 466,400 | — | — |
| 1994-06-16 | $10.91 | $11.26 | 711,600 | — | — |
| 1994-06-15 | $10.88 | $11.23 | 762,000 | — | — |
| 1994-06-14 | $10.84 | $11.19 | 1,600,800 | — | — |
| 1994-06-13 | $10.50 | $10.84 | 678,400 | — | — |
| 1994-06-10 | $10.31 | $10.65 | 2,328,400 | — | — |
| 1994-06-09 | $10.09 | $10.42 | 721,200 | — | — |
| 1994-06-08 | $10.22 | $10.55 | 1,409,600 | — | — |
| 1994-06-07 | $10.44 | $10.77 | 646,000 | — | — |
| 1994-06-06 | $10.81 | $11.16 | 1,042,800 | — | — |
| 1994-06-03 | $11.03 | $11.39 | 383,200 | — | — |
| 1994-06-02 | $11.31 | $11.68 | 436,400 | — | — |
| 1994-06-01 | $11.25 | $11.61 | 905,200 | — | — |
| 1994-05-31 | $11.09 | $11.45 | 409,200 | — | — |
| 1994-05-27 | $11.06 | $11.42 | 230,800 | — | — |
| 1994-05-26 | $11.13 | $11.48 | 408,800 | — | — |
| 1994-05-25 | $11.22 | $11.58 | 1,141,600 | — | — |
| 1994-05-24 | $11.31 | $11.68 | 680,800 | — | — |
| 1994-05-23 | $11.09 | $11.45 | 583,600 | — | — |
| 1994-05-20 | $10.72 | $11.06 | 1,046,400 | — | — |
| 1994-05-19 | $10.84 | $11.19 | 428,400 | — | — |
| 1994-05-18 | $10.88 | $11.23 | 657,600 | — | — |
| 1994-05-17 | $11.09 | $11.45 | 594,000 | — | — |
| 1994-05-16 | $10.56 | $10.90 | 212,400 | — | — |
| 1994-05-13 | $10.47 | $10.81 | 320,400 | — | — |
| 1994-05-12 | $10.34 | $10.68 | 239,200 | — | — |
| 1994-05-11 | $10.16 | $10.48 | 712,800 | — | — |
| 1994-05-10 | $10.34 | $10.68 | 1,226,400 | — | — |
| 1994-05-09 | $10.31 | $10.65 | 1,135,200 | — | — |
| 1994-05-06 | $10.69 | $11.03 | 831,600 | — | — |
| 1994-05-05 | $11.00 | $11.36 | 178,000 | — | — |
| 1994-05-04 | $11.13 | $11.48 | 944,000 | — | — |
| 1994-05-03 | $11.25 | $11.61 | 440,000 | — | — |
| 1994-05-02 | $11.22 | $11.58 | 709,600 | — | — |
| 1994-04-29 | $11.22 | $11.58 | 933,200 | — | — |
| 1994-04-28 | $10.84 | $11.19 | 1,395,600 | — | — |
| 1994-04-26 | $11.03 | $11.39 | 426,000 | — | — |
| 1994-04-25 | $10.97 | $11.32 | 1,199,600 | — | — |
| 1994-04-22 | $10.81 | $11.16 | 677,600 | — | — |
| 1994-04-21 | $10.34 | $10.68 | 1,416,400 | — | — |
| 1994-04-20 | $9.75 | $10.06 | 6,357,200 | — | — |
| 1994-04-19 | $10.25 | $10.58 | 3,023,200 | — | — |
| 1994-04-18 | $10.88 | $11.23 | 1,608,400 | — | — |
| 1994-04-15 | $10.72 | $11.06 | 1,306,800 | — | — |
| 1994-04-14 | $11.25 | $11.61 | 1,473,600 | — | — |
| 1994-04-13 | $11.41 | $11.77 | 273,200 | — | — |
| 1994-04-12 | $11.56 | $11.94 | 1,088,800 | — | — |
| 1994-04-11 | $11.69 | $12.06 | 1,971,600 | — | — |
| 1994-04-08 | $11.66 | $12.03 | 493,600 | — | — |
| 1994-04-07 | $12.00 | $12.39 | 906,800 | — | — |
| 1994-04-06 | $12.22 | $12.61 | 690,800 | — | — |
| 1994-04-05 | $11.97 | $12.36 | 2,726,400 | — | — |
| 1994-04-04 | $11.34 | $11.71 | 2,363,200 | — | — |
| 1994-03-31 | $11.75 | $12.13 | 1,599,600 | — | — |
| 1994-03-30 | $11.88 | $12.26 | 1,812,000 | — | — |
| 1994-03-29 | $12.50 | $12.90 | 1,458,000 | — | — |
| 1994-03-28 | $13.00 | $13.42 | 1,726,000 | — | — |
| 1994-03-25 | $13.09 | $13.52 | 970,800 | — | — |
| 1994-03-24 | $13.06 | $13.43 | 1,052,400 | — | — |
| 1994-03-23 | $13.31 | $13.69 | 736,400 | — | — |
| 1994-03-22 | $13.16 | $13.53 | 288,400 | — | — |
| 1994-03-21 | $13.13 | $13.50 | 561,600 | — | — |
| 1994-03-18 | $13.25 | $13.63 | 266,400 | — | — |
| 1994-03-17 | $13.34 | $13.72 | 309,200 | — | — |
| 1994-03-16 | $13.16 | $13.53 | 886,000 | — | — |
| 1994-03-15 | $13.03 | $13.40 | 698,800 | — | — |
| 1994-03-14 | $13.09 | $13.46 | 380,400 | — | — |
| 1994-03-11 | $13.00 | $13.37 | 303,200 | — | — |
| 1994-03-10 | $12.94 | $13.30 | 432,000 | — | — |
| 1994-03-09 | $12.88 | $13.24 | 1,356,800 | — | — |
| 1994-03-08 | $12.63 | $12.98 | 662,400 | — | — |
| 1994-03-07 | $12.41 | $12.76 | 751,200 | — | — |
| 1994-03-04 | $12.34 | $12.69 | 2,584,400 | — | — |
| 1994-03-03 | $12.25 | $12.60 | 435,600 | — | — |
| 1994-03-02 | $12.28 | $12.63 | 523,200 | — | — |
| 1994-03-01 | $12.28 | $12.63 | 584,000 | — | — |
| 1994-02-28 | $12.16 | $12.50 | 688,800 | — | — |
| 1994-02-25 | $12.16 | $12.50 | 845,200 | — | — |
| 1994-02-24 | $12.19 | $12.53 | 1,540,000 | — | — |
| 1994-02-23 | $12.38 | $12.73 | 807,200 | — | — |
| 1994-02-22 | $12.63 | $12.98 | 342,000 | — | — |
| 1994-02-18 | $12.50 | $12.85 | 1,758,000 | — | — |
| 1994-02-17 | $12.44 | $12.79 | 1,670,400 | — | — |
| 1994-02-16 | $12.25 | $12.60 | 1,740,800 | — | — |
| 1994-02-15 | $11.84 | $12.18 | 622,400 | — | — |
| 1994-02-14 | $11.91 | $12.24 | 343,600 | — | — |
| 1994-02-11 | $12.00 | $12.34 | 590,400 | — | — |
| 1994-02-10 | $12.16 | $12.50 | 494,800 | — | — |
| 1994-02-09 | $12.34 | $12.69 | 980,800 | — | — |
| 1994-02-08 | $12.41 | $12.76 | 360,400 | — | — |
| 1994-02-07 | $12.34 | $12.69 | 854,000 | — | — |
| 1994-02-04 | $12.44 | $12.79 | 671,600 | — | — |
| 1994-02-03 | $12.81 | $13.18 | 780,800 | — | — |
| 1994-02-02 | $12.53 | $12.89 | 2,813,600 | — | — |
| 1994-02-01 | $12.59 | $12.95 | 640,000 | — | — |
| 1994-01-31 | $12.53 | $12.89 | 1,056,400 | — | — |
| 1994-01-28 | $12.44 | $12.79 | 596,000 | — | — |
| 1994-01-27 | $12.69 | $13.05 | 2,494,800 | — | — |
| 1994-01-26 | $12.13 | $12.47 | 522,400 | — | — |
| 1994-01-25 | $12.31 | $12.66 | 491,200 | — | — |
| 1994-01-24 | $12.53 | $12.89 | 310,800 | — | — |
| 1994-01-21 | $12.78 | $13.14 | 794,400 | — | — |
| 1994-01-20 | $12.72 | $13.08 | 562,400 | — | — |
| 1994-01-19 | $12.75 | $13.11 | 509,600 | — | — |
| 1994-01-18 | $12.94 | $13.30 | 756,000 | — | — |
| 1994-01-17 | $12.53 | $12.89 | 193,600 | — | — |
| 1994-01-14 | $12.47 | $12.82 | 716,800 | — | — |
| 1994-01-13 | $12.38 | $12.73 | 523,600 | — | — |
| 1994-01-12 | $12.41 | $12.76 | 489,600 | — | — |
| 1994-01-11 | $12.44 | $12.79 | 621,600 | — | — |
| 1994-01-10 | $12.16 | $12.50 | 787,200 | — | — |
| 1994-01-07 | $11.94 | $12.28 | 683,200 | — | — |
| 1994-01-06 | $12.19 | $12.53 | 866,000 | — | — |
| 1994-01-05 | $12.09 | $12.44 | 671,600 | — | — |
| 1994-01-04 | $12.03 | $12.37 | 1,512,000 | — | — |
| 1994-01-03 | $12.25 | $12.60 | 1,008,800 | — | — |