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
- 1993-02-23 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 | $8.47 | $8.65 | 1,284,400 | — | — |
| 1994-12-29 | $8.34 | $8.53 | 1,356,400 | — | — |
| 1994-12-28 | $8.41 | $8.59 | 1,117,200 | — | — |
| 1994-12-27 | $8.47 | $8.65 | 1,219,200 | — | — |
| 1994-12-23 | $8.47 | $8.65 | 624,800 | — | — |
| 1994-12-22 | $8.47 | $8.65 | 1,407,600 | — | — |
| 1994-12-21 | $8.50 | $8.69 | 2,233,200 | — | — |
| 1994-12-20 | $8.44 | $8.62 | 3,207,600 | — | — |
| 1994-12-19 | $8.38 | $8.56 | 1,201,600 | — | — |
| 1994-12-16 | $8.41 | $8.59 | 2,246,400 | — | — |
| 1994-12-15 | $8.41 | $8.59 | 991,200 | — | — |
| 1994-12-14 | $8.44 | $8.62 | 1,053,600 | — | — |
| 1994-12-13 | $8.19 | $8.37 | 1,685,600 | — | — |
| 1994-12-12 | $8.09 | $8.27 | 872,800 | — | — |
| 1994-12-09 | $8.09 | $8.27 | 1,995,600 | — | — |
| 1994-12-08 | $8.06 | $8.24 | 3,586,400 | — | — |
| 1994-12-07 | $8.22 | $8.40 | 2,517,200 | — | — |
| 1994-12-06 | $8.59 | $8.78 | 886,000 | — | — |
| 1994-12-05 | $8.63 | $8.81 | 1,390,400 | — | — |
| 1994-12-02 | $8.78 | $8.97 | 1,072,400 | — | — |
| 1994-12-01 | $8.72 | $8.91 | 1,490,000 | — | — |
| 1994-11-30 | $8.75 | $8.94 | 1,854,000 | — | — |
| 1994-11-29 | $8.59 | $8.78 | 1,008,400 | — | — |
| 1994-11-28 | $8.69 | $8.88 | 1,498,800 | — | — |
| 1994-11-25 | $8.66 | $8.84 | 570,800 | — | — |
| 1994-11-23 | $8.59 | $8.75 | 3,379,600 | — | — |
| 1994-11-22 | $8.50 | $8.65 | 1,074,800 | — | — |
| 1994-11-21 | $8.66 | $8.81 | 1,383,600 | — | — |
| 1994-11-18 | $8.81 | $8.97 | 1,938,000 | — | — |
| 1994-11-17 | $8.94 | $9.10 | 1,628,800 | — | — |
| 1994-11-16 | $9.16 | $9.32 | 622,400 | — | — |
| 1994-11-15 | $9.41 | $9.58 | 905,200 | — | — |
| 1994-11-14 | $9.41 | $9.58 | 706,000 | — | — |
| 1994-11-11 | $9.16 | $9.32 | 823,200 | — | — |
| 1994-11-10 | $9.28 | $9.45 | 1,262,800 | — | — |
| 1994-11-09 | $9.38 | $9.54 | 1,218,400 | — | — |
| 1994-11-08 | $9.34 | $9.51 | 852,800 | — | — |
| 1994-11-07 | $9.28 | $9.45 | 1,596,000 | — | — |
| 1994-11-04 | $9.13 | $9.29 | 673,600 | — | — |
| 1994-11-03 | $9.44 | $9.61 | 1,746,400 | — | — |
| 1994-11-02 | $9.44 | $9.61 | 1,272,000 | — | — |
| 1994-11-01 | $9.56 | $9.74 | 1,290,000 | — | — |
| 1994-10-31 | $9.66 | $9.83 | 1,710,400 | — | — |
| 1994-10-28 | $9.84 | $10.02 | 2,875,600 | — | — |
| 1994-10-27 | $9.44 | $9.61 | 1,963,600 | — | — |
| 1994-10-26 | $9.13 | $9.29 | 1,329,600 | — | — |
| 1994-10-25 | $8.84 | $9.00 | 1,675,600 | — | — |
| 1994-10-24 | $9.00 | $9.16 | 1,451,200 | — | — |
| 1994-10-21 | $8.88 | $9.04 | 1,985,200 | — | — |
| 1994-10-20 | $8.97 | $9.13 | 1,459,200 | — | — |
| 1994-10-19 | $9.31 | $9.48 | 1,763,600 | — | — |
| 1994-10-18 | $9.22 | $9.39 | 2,057,200 | — | — |
| 1994-10-17 | $9.16 | $9.32 | 2,268,400 | — | — |
| 1994-10-14 | $9.13 | $9.29 | 3,315,600 | — | — |
| 1994-10-13 | $9.03 | $9.19 | 1,533,600 | — | — |
| 1994-10-12 | $8.94 | $9.10 | 1,892,800 | — | — |
| 1994-10-11 | $8.84 | $9.00 | 1,624,800 | — | — |
| 1994-10-10 | $8.94 | $9.10 | 1,328,800 | — | — |
| 1994-10-07 | $8.72 | $8.88 | 2,904,800 | — | — |
| 1994-10-06 | $8.72 | $8.88 | 2,522,000 | — | — |
| 1994-10-05 | $8.84 | $9.00 | 3,558,800 | — | — |
| 1994-10-04 | $9.06 | $9.23 | 3,627,200 | — | — |
| 1994-10-03 | $9.22 | $9.39 | 1,445,200 | — | — |
| 1994-09-30 | $9.41 | $9.58 | 1,368,800 | — | — |
| 1994-09-29 | $9.53 | $9.70 | 2,052,800 | — | — |
| 1994-09-28 | $9.47 | $9.64 | 1,471,600 | — | — |
| 1994-09-27 | $9.56 | $9.74 | 1,286,800 | — | — |
| 1994-09-26 | $9.47 | $9.64 | 1,010,800 | — | — |
| 1994-09-23 | $9.63 | $9.80 | 2,083,200 | — | — |
| 1994-09-22 | $9.94 | $10.12 | 2,096,400 | — | — |
| 1994-09-21 | $10.13 | $10.31 | 3,128,400 | — | — |
| 1994-09-20 | $10.41 | $10.59 | 1,996,800 | — | — |
| 1994-09-19 | $10.63 | $10.82 | 732,400 | — | — |
| 1994-09-16 | $10.56 | $10.75 | 2,897,200 | — | — |
| 1994-09-15 | $10.69 | $10.88 | 1,382,400 | — | — |
| 1994-09-14 | $10.59 | $10.79 | 687,200 | — | — |
| 1994-09-13 | $10.53 | $10.72 | 1,131,600 | — | — |
| 1994-09-12 | $10.41 | $10.59 | 576,800 | — | — |
| 1994-09-09 | $10.47 | $10.66 | 1,307,200 | — | — |
| 1994-09-08 | $10.59 | $10.79 | 923,600 | — | — |
| 1994-09-07 | $10.41 | $10.59 | 697,600 | — | — |
| 1994-09-06 | $10.47 | $10.66 | 535,200 | — | — |
| 1994-09-02 | $10.59 | $10.79 | 857,200 | — | — |
| 1994-09-01 | $10.66 | $10.85 | 810,800 | — | — |
| 1994-08-31 | $10.66 | $10.85 | 2,494,800 | — | — |
| 1994-08-30 | $10.78 | $10.98 | 2,480,000 | — | — |
| 1994-08-29 | $10.34 | $10.53 | 2,714,000 | — | — |
| 1994-08-26 | $10.13 | $10.31 | 1,598,400 | — | — |
| 1994-08-25 | $10.03 | $10.18 | 1,778,400 | — | — |
| 1994-08-24 | $10.16 | $10.31 | 1,183,600 | — | — |
| 1994-08-23 | $10.03 | $10.18 | 992,000 | — | — |
| 1994-08-22 | $9.94 | $10.09 | 760,400 | — | — |
| 1994-08-19 | $9.84 | $9.99 | 1,214,000 | — | — |
| 1994-08-18 | $9.88 | $10.02 | 1,441,600 | — | — |
| 1994-08-17 | $9.94 | $10.09 | 1,330,800 | — | — |
| 1994-08-16 | $9.91 | $10.05 | 2,108,000 | — | — |
| 1994-08-15 | $10.00 | $10.15 | 1,085,600 | — | — |
| 1994-08-12 | $10.06 | $10.21 | 1,012,400 | — | — |
| 1994-08-11 | $10.03 | $10.18 | 1,382,800 | — | — |
| 1994-08-10 | $9.94 | $10.09 | 955,600 | — | — |
| 1994-08-09 | $10.03 | $10.18 | 1,492,000 | — | — |
| 1994-08-08 | $9.91 | $10.05 | 1,162,000 | — | — |
| 1994-08-05 | $9.88 | $10.02 | 1,311,600 | — | — |
| 1994-08-04 | $9.97 | $10.12 | 920,800 | — | — |
| 1994-08-03 | $9.94 | $10.09 | 622,800 | — | — |
| 1994-08-02 | $9.94 | $10.09 | 1,176,000 | — | — |
| 1994-08-01 | $10.16 | $10.31 | 804,400 | — | — |
| 1994-07-29 | $10.03 | $10.18 | 1,412,000 | — | — |
| 1994-07-28 | $9.88 | $10.02 | 1,050,000 | — | — |
| 1994-07-27 | $9.91 | $10.05 | 2,086,400 | — | — |
| 1994-07-26 | $10.06 | $10.21 | 875,600 | — | — |
| 1994-07-25 | $10.16 | $10.31 | 1,332,800 | — | — |
| 1994-07-22 | $9.97 | $10.12 | 2,160,000 | — | — |
| 1994-07-21 | $9.84 | $9.99 | 4,343,200 | — | — |
| 1994-07-20 | $9.59 | $9.74 | 1,676,000 | — | — |
| 1994-07-19 | $9.75 | $9.90 | 2,210,000 | — | — |
| 1994-07-18 | $9.75 | $9.90 | 1,645,600 | — | — |
| 1994-07-15 | $9.63 | $9.77 | 1,194,000 | — | — |
| 1994-07-14 | $9.59 | $9.74 | 1,047,600 | — | — |
| 1994-07-13 | $9.38 | $9.51 | 1,022,000 | — | — |
| 1994-07-12 | $9.25 | $9.39 | 522,400 | — | — |
| 1994-07-11 | $9.34 | $9.48 | 1,150,400 | — | — |
| 1994-07-08 | $9.31 | $9.45 | 1,607,200 | — | — |
| 1994-07-07 | $9.09 | $9.23 | 1,506,400 | — | — |
| 1994-07-06 | $9.25 | $9.39 | 860,400 | — | — |
| 1994-07-05 | $9.38 | $9.51 | 1,002,400 | — | — |
| 1994-07-01 | $9.56 | $9.71 | 956,000 | — | — |
| 1994-06-30 | $9.38 | $9.51 | 1,356,800 | — | — |
| 1994-06-29 | $9.38 | $9.51 | 1,206,400 | — | — |
| 1994-06-28 | $9.16 | $9.29 | 1,183,200 | — | — |
| 1994-06-27 | $9.34 | $9.48 | 1,276,400 | — | — |
| 1994-06-24 | $8.91 | $9.04 | 3,247,600 | — | — |
| 1994-06-23 | $9.25 | $9.39 | 1,044,400 | — | — |
| 1994-06-22 | $9.53 | $9.67 | 1,201,200 | — | — |
| 1994-06-21 | $9.38 | $9.51 | 2,176,800 | — | — |
| 1994-06-20 | $9.66 | $9.80 | 815,600 | — | — |
| 1994-06-17 | $9.91 | $10.05 | 1,824,400 | — | — |
| 1994-06-16 | $10.03 | $10.18 | 1,086,800 | — | — |
| 1994-06-15 | $10.19 | $10.34 | 1,490,000 | — | — |
| 1994-06-14 | $10.09 | $10.24 | 1,744,400 | — | — |
| 1994-06-13 | $9.94 | $10.09 | 1,654,000 | — | — |
| 1994-06-10 | $10.03 | $10.18 | 1,387,200 | — | — |
| 1994-06-09 | $9.88 | $10.02 | 1,332,800 | — | — |
| 1994-06-08 | $9.91 | $10.05 | 1,532,800 | — | — |
| 1994-06-07 | $9.63 | $9.77 | 1,347,600 | — | — |
| 1994-06-06 | $9.66 | $9.80 | 1,373,200 | — | — |
| 1994-06-03 | $9.81 | $9.96 | 1,495,600 | — | — |
| 1994-06-02 | $9.81 | $9.96 | 1,629,200 | — | — |
| 1994-06-01 | $9.81 | $9.96 | 2,056,000 | — | — |
| 1994-05-31 | $9.75 | $9.90 | 1,198,000 | — | — |
| 1994-05-27 | $10.00 | $10.15 | 715,200 | — | — |
| 1994-05-26 | $9.97 | $10.12 | 833,200 | — | — |
| 1994-05-25 | $10.03 | $10.18 | 1,364,400 | — | — |
| 1994-05-24 | $10.16 | $10.28 | 2,170,400 | — | — |
| 1994-05-23 | $9.88 | $9.99 | 2,149,600 | — | — |
| 1994-05-20 | $9.75 | $9.86 | 1,257,200 | — | — |
| 1994-05-19 | $9.91 | $10.02 | 1,542,400 | — | — |
| 1994-05-18 | $9.88 | $9.99 | 2,313,200 | — | — |
| 1994-05-17 | $9.69 | $9.80 | 1,139,200 | — | — |
| 1994-05-16 | $9.72 | $9.83 | 1,965,200 | — | — |
| 1994-05-13 | $9.81 | $9.93 | 4,044,800 | — | — |
| 1994-05-12 | $9.56 | $9.68 | 1,675,200 | — | — |
| 1994-05-11 | $9.31 | $9.42 | 1,634,000 | — | — |
| 1994-05-10 | $9.53 | $9.64 | 1,782,800 | — | — |
| 1994-05-09 | $9.38 | $9.49 | 1,134,400 | — | — |
| 1994-05-06 | $9.50 | $9.61 | 1,305,200 | — | — |
| 1994-05-05 | $9.63 | $9.74 | 1,105,600 | — | — |
| 1994-05-04 | $9.63 | $9.74 | 1,360,400 | — | — |
| 1994-05-03 | $9.78 | $9.90 | 1,884,800 | — | — |
| 1994-05-02 | $9.53 | $9.64 | 2,479,600 | — | — |
| 1994-04-29 | $9.41 | $9.52 | 2,211,600 | — | — |
| 1994-04-28 | $9.38 | $9.49 | 2,180,000 | — | — |
| 1994-04-26 | $9.31 | $9.42 | 1,857,200 | — | — |
| 1994-04-25 | $9.53 | $9.64 | 2,624,000 | — | — |
| 1994-04-22 | $9.34 | $9.45 | 3,114,000 | — | — |
| 1994-04-21 | $8.97 | $9.07 | 4,819,200 | — | — |
| 1994-04-20 | $8.94 | $9.04 | 3,766,000 | — | — |
| 1994-04-19 | $8.44 | $8.54 | 1,125,600 | — | — |
| 1994-04-18 | $8.53 | $8.63 | 1,308,800 | — | — |
| 1994-04-15 | $8.34 | $8.44 | 929,600 | — | — |
| 1994-04-14 | $8.41 | $8.51 | 1,372,000 | — | — |
| 1994-04-13 | $8.41 | $8.51 | 3,199,600 | — | — |
| 1994-04-12 | $8.59 | $8.70 | 1,371,600 | — | — |
| 1994-04-11 | $8.69 | $8.79 | 1,029,600 | — | — |
| 1994-04-08 | $8.72 | $8.82 | 2,154,800 | — | — |
| 1994-04-07 | $8.69 | $8.79 | 2,196,400 | — | — |
| 1994-04-06 | $8.59 | $8.70 | 2,823,200 | — | — |
| 1994-04-05 | $8.50 | $8.60 | 3,237,200 | — | — |
| 1994-04-04 | $8.06 | $8.16 | 2,350,800 | — | — |
| 1994-03-31 | $8.16 | $8.25 | 2,400,000 | — | — |
| 1994-03-30 | $8.09 | $8.19 | 4,060,400 | — | — |
| 1994-03-29 | $8.44 | $8.54 | 2,925,200 | — | — |
| 1994-03-28 | $8.50 | $8.60 | 2,742,400 | — | — |
| 1994-03-25 | $8.84 | $8.95 | 745,200 | — | — |
| 1994-03-24 | $9.00 | $9.11 | 896,400 | — | — |
| 1994-03-23 | $9.16 | $9.26 | 1,360,000 | — | — |
| 1994-03-22 | $8.97 | $9.07 | 1,168,800 | — | — |
| 1994-03-21 | $8.97 | $9.07 | 829,600 | — | — |
| 1994-03-18 | $8.94 | $9.04 | 2,888,000 | — | — |
| 1994-03-17 | $9.09 | $9.20 | 1,375,200 | — | — |
| 1994-03-16 | $9.00 | $9.11 | 3,415,200 | — | — |
| 1994-03-15 | $9.09 | $9.20 | 3,789,600 | — | — |
| 1994-03-14 | $9.00 | $9.11 | 2,358,400 | — | — |
| 1994-03-11 | $8.81 | $8.92 | 2,287,600 | — | — |
| 1994-03-10 | $8.53 | $8.63 | 1,029,600 | — | — |
| 1994-03-09 | $8.56 | $8.66 | 3,179,600 | — | — |
| 1994-03-08 | $8.50 | $8.60 | 2,618,800 | — | — |
| 1994-03-07 | $8.44 | $8.54 | 2,742,400 | — | — |
| 1994-03-04 | $8.56 | $8.66 | 4,019,600 | — | — |
| 1994-03-03 | $8.88 | $8.98 | 1,716,800 | — | — |
| 1994-03-02 | $8.81 | $8.92 | 2,142,000 | — | — |
| 1994-03-01 | $8.91 | $9.01 | 3,234,400 | — | — |
| 1994-02-28 | $9.00 | $9.11 | 2,453,200 | — | — |
| 1994-02-25 | $8.84 | $8.95 | 2,574,000 | — | — |
| 1994-02-24 | $8.66 | $8.76 | 5,093,200 | — | — |
| 1994-02-23 | $8.66 | $8.76 | 2,681,600 | — | — |
| 1994-02-22 | $8.69 | $8.76 | 817,200 | — | — |
| 1994-02-18 | $8.78 | $8.85 | 1,518,000 | — | — |
| 1994-02-17 | $8.78 | $8.85 | 3,453,600 | — | — |
| 1994-02-16 | $8.69 | $8.76 | 5,844,800 | — | — |
| 1994-02-15 | $8.69 | $8.76 | 3,065,600 | — | — |
| 1994-02-14 | $8.91 | $8.98 | 4,587,200 | — | — |
| 1994-02-11 | $8.97 | $9.04 | 1,064,400 | — | — |
| 1994-02-10 | $8.94 | $9.01 | 1,112,000 | — | — |
| 1994-02-09 | $9.06 | $9.14 | 2,845,200 | — | — |
| 1994-02-08 | $8.94 | $9.01 | 5,174,400 | — | — |
| 1994-02-07 | $9.03 | $9.10 | 3,762,400 | — | — |
| 1994-02-04 | $9.28 | $9.36 | 1,754,000 | — | — |
| 1994-02-03 | $9.59 | $9.67 | 856,400 | — | — |
| 1994-02-02 | $9.63 | $9.70 | 877,600 | — | — |
| 1994-02-01 | $9.63 | $9.70 | 1,524,000 | — | — |
| 1994-01-31 | $9.59 | $9.67 | 2,415,200 | — | — |
| 1994-01-28 | $9.66 | $9.73 | 2,672,800 | — | — |
| 1994-01-27 | $9.66 | $9.73 | 3,628,400 | — | — |
| 1994-01-26 | $9.53 | $9.61 | 1,469,200 | — | — |
| 1994-01-25 | $9.44 | $9.51 | 2,038,800 | — | — |
| 1994-01-24 | $9.59 | $9.67 | 2,269,200 | — | — |
| 1994-01-21 | $9.59 | $9.67 | 2,131,200 | — | — |
| 1994-01-20 | $9.75 | $9.83 | 1,925,200 | — | — |
| 1994-01-19 | $9.63 | $9.70 | 1,691,600 | — | — |
| 1994-01-18 | $9.75 | $9.83 | 1,418,000 | — | — |
| 1994-01-17 | $9.72 | $9.80 | 1,247,600 | — | — |
| 1994-01-14 | $9.88 | $9.96 | 2,729,600 | — | — |
| 1994-01-13 | $9.69 | $9.77 | 2,355,200 | — | — |
| 1994-01-12 | $9.53 | $9.61 | 2,368,400 | — | — |
| 1994-01-11 | $9.28 | $9.36 | 2,341,200 | — | — |
| 1994-01-10 | $9.06 | $9.14 | 2,586,400 | — | — |
| 1994-01-07 | $9.00 | $9.07 | 3,464,000 | — | — |
| 1994-01-06 | $8.72 | $8.79 | 3,354,400 | — | — |
| 1994-01-05 | $8.72 | $8.79 | 3,308,000 | — | — |
| 1994-01-04 | $8.78 | $8.85 | 1,807,600 | — | — |
| 1994-01-03 | $8.75 | $8.82 | 3,084,400 | — | — |