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
- 1984-06-01 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 | $11.03 | $11.18 | 5,176,400 | — | — |
| 1994-12-29 | $11.31 | $11.46 | 6,368,400 | — | — |
| 1994-12-28 | $11.06 | $11.19 | 4,668,400 | — | — |
| 1994-12-27 | $11.13 | $11.26 | 4,976,000 | — | — |
| 1994-12-23 | $10.69 | $10.81 | 2,831,200 | — | — |
| 1994-12-22 | $10.53 | $10.66 | 5,294,000 | — | — |
| 1994-12-21 | $10.78 | $10.91 | 7,181,600 | — | — |
| 1994-12-20 | $10.31 | $10.44 | 4,767,600 | — | — |
| 1994-12-19 | $10.09 | $10.21 | 5,490,800 | — | — |
| 1994-12-16 | $10.19 | $10.31 | 10,916,800 | — | — |
| 1994-12-15 | $10.63 | $10.75 | 7,326,000 | — | — |
| 1994-12-14 | $10.41 | $10.53 | 5,690,000 | — | — |
| 1994-12-13 | $10.28 | $10.40 | 5,846,800 | — | — |
| 1994-12-12 | $10.50 | $10.63 | 7,741,200 | — | — |
| 1994-12-09 | $10.41 | $10.53 | 11,038,800 | — | — |
| 1994-12-08 | $10.44 | $10.56 | 6,762,800 | — | — |
| 1994-12-07 | $10.81 | $10.94 | 5,854,000 | — | — |
| 1994-12-06 | $10.94 | $11.07 | 11,220,400 | — | — |
| 1994-12-05 | $11.06 | $11.19 | 7,866,400 | — | — |
| 1994-12-02 | $10.50 | $10.63 | 5,461,600 | — | — |
| 1994-12-01 | $10.28 | $10.40 | 6,249,200 | — | — |
| 1994-11-30 | $10.50 | $10.63 | 10,053,600 | — | — |
| 1994-11-29 | $10.53 | $10.66 | 9,454,800 | — | — |
| 1994-11-28 | $10.22 | $10.34 | 4,758,000 | — | — |
| 1994-11-25 | $10.25 | $10.37 | 2,068,800 | — | — |
| 1994-11-23 | $10.13 | $10.25 | 9,204,800 | — | — |
| 1994-11-22 | $9.72 | $9.83 | 6,868,000 | — | — |
| 1994-11-21 | $10.16 | $10.28 | 6,016,400 | — | — |
| 1994-11-18 | $9.97 | $10.09 | 3,955,200 | — | — |
| 1994-11-17 | $10.03 | $10.15 | 3,691,600 | — | — |
| 1994-11-16 | $10.09 | $10.21 | 2,802,000 | — | — |
| 1994-11-15 | $10.03 | $10.15 | 5,822,000 | — | — |
| 1994-11-14 | $10.13 | $10.25 | 4,158,000 | — | — |
| 1994-11-11 | $9.81 | $9.93 | 3,260,800 | — | — |
| 1994-11-10 | $9.91 | $10.02 | 5,871,200 | — | — |
| 1994-11-09 | $10.22 | $10.34 | 7,826,400 | — | — |
| 1994-11-08 | $10.16 | $10.28 | 5,569,600 | — | — |
| 1994-11-07 | $9.81 | $9.93 | 3,734,800 | — | — |
| 1994-11-04 | $9.72 | $9.83 | 5,784,400 | — | — |
| 1994-11-03 | $10.00 | $10.12 | 8,383,200 | — | — |
| 1994-11-02 | $10.09 | $10.21 | 11,573,200 | — | — |
| 1994-11-01 | $10.25 | $10.37 | 6,175,600 | — | — |
| 1994-10-31 | $10.00 | $10.12 | 4,673,600 | — | — |
| 1994-10-28 | $9.94 | $10.06 | 10,694,000 | — | — |
| 1994-10-27 | $9.84 | $9.96 | 14,031,600 | — | — |
| 1994-10-26 | $9.59 | $9.71 | 8,712,000 | — | — |
| 1994-10-25 | $8.97 | $9.08 | 6,471,200 | — | — |
| 1994-10-24 | $9.19 | $9.30 | 7,940,000 | — | — |
| 1994-10-21 | $8.94 | $9.04 | 7,169,200 | — | — |
| 1994-10-20 | $8.75 | $8.85 | 11,128,800 | — | — |
| 1994-10-19 | $8.63 | $8.73 | 8,627,600 | — | — |
| 1994-10-18 | $8.38 | $8.47 | 8,016,000 | — | — |
| 1994-10-17 | $8.38 | $8.47 | 7,109,200 | — | — |
| 1994-10-14 | $8.59 | $8.70 | 13,201,600 | — | — |
| 1994-10-13 | $8.25 | $8.35 | 10,042,000 | — | — |
| 1994-10-12 | $8.63 | $8.73 | 5,450,000 | — | — |
| 1994-10-11 | $8.66 | $8.76 | 13,946,800 | — | — |
| 1994-10-10 | $8.78 | $8.89 | 9,310,000 | — | — |
| 1994-10-07 | $8.31 | $8.41 | 7,369,200 | — | — |
| 1994-10-06 | $8.28 | $8.38 | 10,120,000 | — | — |
| 1994-10-05 | $8.28 | $8.38 | 18,221,200 | — | — |
| 1994-10-04 | $7.72 | $7.81 | 20,149,600 | — | — |
| 1994-10-03 | $8.09 | $8.19 | 12,376,800 | — | — |
| 1994-09-30 | $8.63 | $8.73 | 7,329,600 | — | — |
| 1994-09-29 | $8.84 | $8.95 | 12,799,600 | — | — |
| 1994-09-28 | $8.56 | $8.66 | 16,989,200 | — | — |
| 1994-09-27 | $8.81 | $8.92 | 15,875,600 | — | — |
| 1994-09-26 | $9.00 | $9.11 | 32,766,000 | — | — |
| 1994-09-23 | $9.53 | $9.63 | 18,256,400 | — | — |
| 1994-09-22 | $9.75 | $9.85 | 8,685,600 | — | — |
| 1994-09-21 | $9.84 | $9.95 | 13,254,400 | — | — |
| 1994-09-20 | $9.47 | $9.57 | 19,148,000 | — | — |
| 1994-09-19 | $9.91 | $10.01 | 10,654,400 | — | — |
| 1994-09-16 | $10.34 | $10.45 | 6,638,000 | — | — |
| 1994-09-15 | $10.41 | $10.52 | 5,459,600 | — | — |
| 1994-09-14 | $9.94 | $10.04 | 4,496,800 | — | — |
| 1994-09-13 | $9.97 | $10.07 | 9,900,000 | — | — |
| 1994-09-12 | $9.78 | $9.88 | 5,334,800 | — | — |
| 1994-09-09 | $9.88 | $9.98 | 5,517,200 | — | — |
| 1994-09-08 | $10.25 | $10.36 | 3,993,600 | — | — |
| 1994-09-07 | $10.19 | $10.30 | 7,096,800 | — | — |
| 1994-09-06 | $10.00 | $10.11 | 3,858,000 | — | — |
| 1994-09-02 | $9.88 | $9.98 | 3,630,000 | — | — |
| 1994-09-01 | $9.88 | $9.98 | 8,902,000 | — | — |
| 1994-08-31 | $10.06 | $10.17 | 15,618,400 | — | — |
| 1994-08-30 | $10.88 | $10.99 | 4,344,800 | — | — |
| 1994-08-29 | $10.72 | $10.83 | 3,162,000 | — | — |
| 1994-08-26 | $10.94 | $11.05 | 6,663,200 | — | — |
| 1994-08-25 | $10.81 | $10.93 | 11,996,000 | — | — |
| 1994-08-24 | $10.22 | $10.33 | 9,112,800 | — | — |
| 1994-08-23 | $10.56 | $10.67 | 6,539,600 | — | — |
| 1994-08-22 | $10.78 | $10.90 | 3,488,800 | — | — |
| 1994-08-19 | $10.91 | $11.02 | 3,331,600 | — | — |
| 1994-08-18 | $11.03 | $11.15 | 5,502,000 | — | — |
| 1994-08-17 | $10.97 | $11.08 | 4,881,200 | — | — |
| 1994-08-16 | $11.03 | $11.15 | 7,077,600 | — | — |
| 1994-08-15 | $10.56 | $10.67 | 2,039,600 | — | — |
| 1994-08-12 | $10.47 | $10.58 | 4,532,400 | — | — |
| 1994-08-11 | $10.59 | $10.71 | 10,272,000 | — | — |
| 1994-08-10 | $10.56 | $10.67 | 13,512,400 | — | — |
| 1994-08-09 | $9.75 | $9.85 | 5,183,600 | — | — |
| 1994-08-08 | $9.38 | $9.47 | 2,114,400 | — | — |
| 1994-08-05 | $9.41 | $9.51 | 2,295,200 | — | — |
| 1994-08-04 | $9.22 | $9.32 | 2,550,400 | — | — |
| 1994-08-03 | $9.28 | $9.38 | 2,414,400 | — | — |
| 1994-08-02 | $9.38 | $9.47 | 4,327,600 | — | — |
| 1994-08-01 | $9.41 | $9.51 | 3,743,200 | — | — |
| 1994-07-29 | $9.34 | $9.44 | 5,548,800 | — | — |
| 1994-07-28 | $8.91 | $9.00 | 3,058,000 | — | — |
| 1994-07-27 | $8.84 | $8.94 | 2,929,200 | — | — |
| 1994-07-26 | $8.81 | $8.91 | 1,757,200 | — | — |
| 1994-07-25 | $8.75 | $8.84 | 1,823,200 | — | — |
| 1994-07-22 | $8.81 | $8.91 | 4,070,800 | — | — |
| 1994-07-21 | $8.75 | $8.84 | 7,000,000 | — | — |
| 1994-07-20 | $8.78 | $8.87 | 5,343,600 | — | — |
| 1994-07-19 | $8.97 | $9.06 | 4,830,400 | — | — |
| 1994-07-18 | $9.19 | $9.27 | 4,650,400 | — | — |
| 1994-07-15 | $9.06 | $9.15 | 9,509,200 | — | — |
| 1994-07-14 | $9.53 | $9.62 | 8,035,600 | — | — |
| 1994-07-13 | $9.91 | $10.00 | 7,354,800 | — | — |
| 1994-07-12 | $9.69 | $9.78 | 7,594,800 | — | — |
| 1994-07-11 | $9.28 | $9.37 | 5,504,800 | — | — |
| 1994-07-08 | $9.16 | $9.24 | 8,013,600 | — | — |
| 1994-07-07 | $9.22 | $9.30 | 7,188,400 | — | — |
| 1994-07-06 | $8.44 | $8.52 | 3,033,200 | — | — |
| 1994-07-05 | $8.56 | $8.64 | 2,398,000 | — | — |
| 1994-07-01 | $8.56 | $8.64 | 3,236,400 | — | — |
| 1994-06-30 | $8.66 | $8.74 | 4,028,400 | — | — |
| 1994-06-29 | $8.66 | $8.74 | 8,095,200 | — | — |
| 1994-06-28 | $8.78 | $8.86 | 6,319,600 | — | — |
| 1994-06-27 | $8.59 | $8.67 | 7,044,800 | — | — |
| 1994-06-24 | $8.16 | $8.23 | 6,540,400 | — | — |
| 1994-06-23 | $7.81 | $7.88 | 5,893,200 | — | — |
| 1994-06-22 | $8.19 | $8.26 | 5,606,000 | — | — |
| 1994-06-21 | $7.91 | $7.98 | 7,649,200 | — | — |
| 1994-06-20 | $8.19 | $8.26 | 5,194,800 | — | — |
| 1994-06-17 | $8.41 | $8.48 | 10,546,400 | — | — |
| 1994-06-16 | $8.75 | $8.83 | 8,796,800 | — | — |
| 1994-06-15 | $8.63 | $8.70 | 5,874,800 | — | — |
| 1994-06-14 | $8.59 | $8.67 | 6,776,000 | — | — |
| 1994-06-13 | $8.34 | $8.42 | 5,998,000 | — | — |
| 1994-06-10 | $8.31 | $8.39 | 5,028,800 | — | — |
| 1994-06-09 | $8.13 | $8.20 | 7,931,200 | — | — |
| 1994-06-08 | $8.16 | $8.23 | 9,668,000 | — | — |
| 1994-06-07 | $8.41 | $8.48 | 5,955,200 | — | — |
| 1994-06-06 | $8.75 | $8.83 | 3,808,000 | — | — |
| 1994-06-03 | $8.81 | $8.89 | 5,972,000 | — | — |
| 1994-06-02 | $8.75 | $8.83 | 5,389,200 | — | — |
| 1994-06-01 | $8.97 | $9.05 | 7,779,600 | — | — |
| 1994-05-31 | $8.44 | $8.52 | 3,831,200 | — | — |
| 1994-05-27 | $7.97 | $8.04 | 1,710,800 | — | — |
| 1994-05-26 | $8.03 | $8.11 | 2,514,400 | — | — |
| 1994-05-25 | $8.13 | $8.20 | 2,780,000 | — | — |
| 1994-05-24 | $8.28 | $8.36 | 5,163,600 | — | — |
| 1994-05-23 | $8.19 | $8.26 | 3,970,400 | — | — |
| 1994-05-20 | $8.50 | $8.58 | 3,708,400 | — | — |
| 1994-05-19 | $8.47 | $8.55 | 7,374,800 | — | — |
| 1994-05-18 | $8.09 | $8.17 | 6,863,200 | — | — |
| 1994-05-17 | $7.59 | $7.66 | 12,335,200 | — | — |
| 1994-05-16 | $7.91 | $7.98 | 3,001,600 | — | — |
| 1994-05-13 | $8.09 | $8.17 | 9,030,800 | — | — |
| 1994-05-12 | $8.25 | $8.33 | 5,358,400 | — | — |
| 1994-05-11 | $8.34 | $8.42 | 6,706,800 | — | — |
| 1994-05-10 | $8.72 | $8.80 | 4,994,000 | — | — |
| 1994-05-09 | $8.50 | $8.58 | 4,488,800 | — | — |
| 1994-05-06 | $8.78 | $8.86 | 5,547,200 | — | — |
| 1994-05-05 | $8.59 | $8.67 | 4,390,000 | — | — |
| 1994-05-04 | $9.03 | $9.11 | 4,502,400 | — | — |
| 1994-05-03 | $9.00 | $9.08 | 3,708,000 | — | — |
| 1994-05-02 | $9.38 | $9.46 | 4,800,000 | — | — |
| 1994-04-29 | $9.13 | $9.21 | 4,449,200 | — | — |
| 1994-04-28 | $8.75 | $8.83 | 3,141,200 | — | — |
| 1994-04-26 | $8.91 | $8.99 | 8,194,400 | — | — |
| 1994-04-25 | $8.94 | $9.01 | 3,424,400 | — | — |
| 1994-04-22 | $8.66 | $8.72 | 7,121,600 | — | — |
| 1994-04-21 | $8.59 | $8.66 | 9,913,200 | — | — |
| 1994-04-20 | $7.72 | $7.78 | 11,558,400 | — | — |
| 1994-04-19 | $8.22 | $8.28 | 8,458,000 | — | — |
| 1994-04-18 | $8.63 | $8.69 | 11,262,000 | — | — |
| 1994-04-15 | $8.30 | $8.36 | 8,041,000 | — | — |
| 1994-04-14 | $8.35 | $8.42 | 13,623,000 | — | — |
| 1994-04-13 | $8.36 | $8.43 | 17,739,000 | — | — |
| 1994-04-12 | $8.65 | $8.72 | 15,626,000 | — | — |
| 1994-04-11 | $9.14 | $9.21 | 9,691,000 | — | — |
| 1994-04-08 | $9.48 | $9.55 | 16,439,000 | — | — |
| 1994-04-07 | $9.78 | $9.85 | 10,823,000 | — | — |
| 1994-04-06 | $9.30 | $9.37 | 13,152,000 | — | — |
| 1994-04-05 | $9.11 | $9.18 | 13,289,000 | — | — |
| 1994-04-04 | $8.63 | $8.69 | 14,047,000 | — | — |
| 1994-03-31 | $8.33 | $8.39 | 17,732,000 | — | — |
| 1994-03-30 | $8.05 | $8.11 | 16,955,000 | — | — |
| 1994-03-29 | $7.88 | $7.94 | 13,045,000 | — | — |
| 1994-03-28 | $8.28 | $8.34 | 21,917,000 | — | — |
| 1994-03-25 | $8.56 | $8.63 | 9,322,000 | — | — |
| 1994-03-24 | $9.00 | $9.07 | 14,837,000 | — | — |
| 1994-03-23 | $9.35 | $9.42 | 9,072,000 | — | — |
| 1994-03-22 | $9.46 | $9.54 | 15,183,000 | — | — |
| 1994-03-21 | $9.28 | $9.35 | 11,350,000 | — | — |
| 1994-03-18 | $8.85 | $8.92 | 14,061,000 | — | — |
| 1994-03-17 | $8.33 | $8.39 | 6,923,000 | — | — |
| 1994-03-16 | $8.40 | $8.47 | 8,711,000 | — | — |
| 1994-03-15 | $8.18 | $8.24 | 13,114,000 | — | — |
| 1994-03-14 | $8.61 | $8.68 | 6,233,000 | — | — |
| 1994-03-11 | $8.34 | $8.40 | 8,123,000 | — | — |
| 1994-03-10 | $8.06 | $8.13 | 8,767,000 | — | — |
| 1994-03-09 | $8.04 | $8.10 | 13,260,000 | — | — |
| 1994-03-08 | $7.74 | $7.80 | 11,838,000 | — | — |
| 1994-03-07 | $7.88 | $7.94 | 11,445,000 | — | — |
| 1994-03-04 | $8.00 | $8.06 | 14,801,000 | — | — |
| 1994-03-03 | $7.61 | $7.67 | 7,578,000 | — | — |
| 1994-03-02 | $7.53 | $7.58 | 12,573,000 | — | — |
| 1994-03-01 | $7.14 | $7.19 | 8,859,000 | — | — |
| 1994-02-28 | $7.09 | $7.14 | 4,651,000 | — | — |
| 1994-02-25 | $6.86 | $6.92 | 5,019,000 | — | — |
| 1994-02-24 | $6.70 | $6.75 | 9,034,000 | — | — |
| 1994-02-23 | $6.76 | $6.82 | 6,942,000 | — | — |
| 1994-02-22 | $6.89 | $6.94 | 8,597,000 | — | — |
| 1994-02-18 | $6.56 | $6.61 | 13,519,000 | — | — |
| 1994-02-17 | $6.15 | $6.20 | 6,995,000 | — | — |
| 1994-02-16 | $6.26 | $6.31 | 8,519,000 | — | — |
| 1994-02-15 | $6.15 | $6.20 | 5,605,000 | — | — |
| 1994-02-14 | $5.86 | $5.91 | 2,983,000 | — | — |
| 1994-02-11 | $5.83 | $5.87 | 4,251,000 | — | — |
| 1994-02-10 | $5.86 | $5.91 | 4,621,000 | — | — |
| 1994-02-09 | $5.93 | $5.97 | 9,605,000 | — | — |
| 1994-02-08 | $6.09 | $6.13 | 5,087,000 | — | — |
| 1994-02-07 | $5.90 | $5.95 | 5,874,000 | — | — |
| 1994-02-04 | $5.76 | $5.81 | 5,371,000 | — | — |
| 1994-02-03 | $5.96 | $6.01 | 4,320,000 | — | — |
| 1994-02-02 | $6.05 | $6.10 | 6,160,000 | — | — |
| 1994-02-01 | $6.00 | $6.05 | 7,003,000 | — | — |
| 1994-01-31 | $5.84 | $5.88 | 7,213,000 | — | — |
| 1994-01-28 | $5.70 | $5.74 | 3,249,000 | — | — |
| 1994-01-27 | $5.74 | $5.78 | 4,117,000 | — | — |
| 1994-01-26 | $5.54 | $5.58 | 9,754,000 | — | — |
| 1994-01-25 | $5.63 | $5.67 | 6,117,000 | — | — |
| 1994-01-24 | $5.79 | $5.83 | 4,740,000 | — | — |
| 1994-01-21 | $5.69 | $5.73 | 5,539,000 | — | — |
| 1994-01-20 | $5.63 | $5.67 | 6,220,000 | — | — |
| 1994-01-19 | $5.49 | $5.53 | 9,116,000 | — | — |
| 1994-01-18 | $5.55 | $5.59 | 5,887,000 | — | — |
| 1994-01-17 | $5.71 | $5.76 | 7,598,000 | — | — |
| 1994-01-14 | $5.53 | $5.57 | 12,562,000 | — | — |
| 1994-01-13 | $5.29 | $5.33 | 3,861,000 | — | — |
| 1994-01-12 | $5.41 | $5.45 | 12,473,000 | — | — |
| 1994-01-11 | $5.30 | $5.34 | 6,439,000 | — | — |
| 1994-01-10 | $5.25 | $5.29 | 9,150,000 | — | — |
| 1994-01-07 | $5.19 | $5.23 | 13,370,000 | — | — |
| 1994-01-06 | $4.91 | $4.95 | 11,684,000 | — | — |
| 1994-01-05 | $4.83 | $4.86 | 8,920,000 | — | — |
| 1994-01-04 | $4.58 | $4.61 | 4,424,000 | — | — |
| 1994-01-03 | $4.54 | $4.57 | 5,132,000 | — | — |