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
- 1981-12-31 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 | $9.22 | $25.23 | 1,261,506 | — | — |
| 1994-12-29 | $9.22 | $25.23 | 559,463 | — | — |
| 1994-12-28 | $9.28 | $25.39 | 1,123,936 | — | — |
| 1994-12-27 | $9.40 | $25.72 | 652,777 | — | — |
| 1994-12-23 | $9.40 | $25.72 | 749,221 | — | — |
| 1994-12-22 | $9.28 | $25.39 | 862,158 | — | — |
| 1994-12-21 | $9.28 | $25.39 | 882,198 | — | — |
| 1994-12-20 | $9.22 | $25.23 | 880,528 | — | — |
| 1994-12-19 | $9.34 | $25.56 | 798,905 | — | — |
| 1994-12-16 | $9.40 | $25.72 | 3,375,149 | — | — |
| 1994-12-15 | $9.22 | $25.23 | 813,309 | — | — |
| 1994-12-14 | $9.10 | $24.90 | 1,382,584 | — | — |
| 1994-12-13 | $9.28 | $25.39 | 935,639 | — | — |
| 1994-12-12 | $9.34 | $25.56 | 1,083,020 | — | — |
| 1994-12-09 | $9.10 | $24.90 | 1,392,186 | — | — |
| 1994-12-08 | $8.80 | $24.08 | 2,190,883 | — | — |
| 1994-12-07 | $8.98 | $24.57 | 2,110,512 | — | — |
| 1994-12-06 | $9.34 | $25.56 | 1,992,565 | — | — |
| 1994-12-05 | $9.34 | $25.56 | 1,142,724 | — | — |
| 1994-12-02 | $9.34 | $25.23 | 951,296 | — | — |
| 1994-12-01 | $9.22 | $24.90 | 1,492,389 | — | — |
| 1994-11-30 | $9.40 | $25.39 | 990,124 | — | — |
| 1994-11-29 | $9.34 | $25.23 | 1,300,543 | — | — |
| 1994-11-28 | $9.40 | $25.39 | 1,195,748 | — | — |
| 1994-11-25 | $9.22 | $24.90 | 223,994 | — | — |
| 1994-11-23 | $9.10 | $24.58 | 1,701,352 | — | — |
| 1994-11-22 | $9.22 | $24.90 | 2,262,068 | — | — |
| 1994-11-21 | $9.34 | $25.23 | 2,912,548 | — | — |
| 1994-11-18 | $9.52 | $25.71 | 2,442,850 | — | — |
| 1994-11-17 | $9.76 | $26.36 | 949,417 | — | — |
| 1994-11-16 | $9.76 | $26.36 | 745,046 | — | — |
| 1994-11-15 | $9.70 | $26.20 | 1,231,654 | — | — |
| 1994-11-14 | $9.58 | $25.87 | 1,278,832 | — | — |
| 1994-11-11 | $9.58 | $25.87 | 1,817,003 | — | — |
| 1994-11-10 | $9.70 | $26.20 | 2,713,396 | — | — |
| 1994-11-09 | $9.88 | $26.68 | 1,194,704 | — | — |
| 1994-11-08 | $9.94 | $26.84 | 966,535 | — | — |
| 1994-11-07 | $9.88 | $26.68 | 1,432,685 | — | — |
| 1994-11-04 | $10.06 | $27.17 | 1,459,614 | — | — |
| 1994-11-03 | $10.30 | $27.81 | 1,399,075 | — | — |
| 1994-11-02 | $10.06 | $27.17 | 1,489,257 | — | — |
| 1994-11-01 | $10.12 | $27.33 | 2,561,840 | — | — |
| 1994-10-31 | $10.48 | $28.30 | 1,062,145 | — | — |
| 1994-10-28 | $10.48 | $28.30 | 2,499,840 | — | — |
| 1994-10-27 | $10.42 | $28.14 | 2,084,000 | — | — |
| 1994-10-26 | $10.18 | $27.49 | 1,579,231 | — | — |
| 1994-10-25 | $10.00 | $27.01 | 1,222,051 | — | — |
| 1994-10-24 | $10.00 | $27.01 | 2,085,670 | — | — |
| 1994-10-21 | $10.12 | $27.33 | 1,697,386 | — | — |
| 1994-10-20 | $9.94 | $26.84 | 1,927,851 | — | — |
| 1994-10-19 | $10.18 | $27.49 | 2,226,371 | — | — |
| 1994-10-18 | $9.94 | $26.84 | 805,585 | — | — |
| 1994-10-17 | $10.06 | $27.17 | 1,046,697 | — | — |
| 1994-10-14 | $9.94 | $26.84 | 1,913,656 | — | — |
| 1994-10-13 | $9.82 | $26.52 | 1,435,399 | — | — |
| 1994-10-12 | $9.64 | $26.04 | 1,074,461 | — | — |
| 1994-10-11 | $9.82 | $26.52 | 1,178,213 | — | — |
| 1994-10-10 | $9.82 | $26.52 | 1,122,057 | — | — |
| 1994-10-07 | $9.88 | $26.68 | 1,949,979 | — | — |
| 1994-10-06 | $9.88 | $26.68 | 1,004,528 | — | — |
| 1994-10-05 | $9.76 | $26.36 | 1,929,939 | — | — |
| 1994-10-04 | $9.76 | $26.36 | 1,085,943 | — | — |
| 1994-10-03 | $9.94 | $26.84 | 755,693 | — | — |
| 1994-09-30 | $10.06 | $27.17 | 1,849,777 | — | — |
| 1994-09-29 | $10.00 | $27.01 | 1,080,098 | — | — |
| 1994-09-28 | $9.94 | $26.84 | 999,936 | — | — |
| 1994-09-27 | $9.88 | $26.68 | 697,241 | — | — |
| 1994-09-26 | $9.88 | $26.68 | 745,464 | — | — |
| 1994-09-23 | $10.00 | $27.01 | 956,306 | — | — |
| 1994-09-22 | $10.06 | $27.17 | 988,037 | — | — |
| 1994-09-21 | $9.94 | $26.84 | 1,231,863 | — | — |
| 1994-09-20 | $10.00 | $27.01 | 1,275,910 | — | — |
| 1994-09-19 | $10.24 | $27.65 | 1,735,797 | — | — |
| 1994-09-16 | $10.18 | $27.49 | 3,531,298 | — | — |
| 1994-09-15 | $10.30 | $27.81 | 1,015,384 | — | — |
| 1994-09-14 | $10.30 | $27.81 | 879,276 | — | — |
| 1994-09-13 | $10.30 | $27.81 | 2,365,193 | — | — |
| 1994-09-12 | $10.18 | $27.49 | 1,030,414 | — | — |
| 1994-09-09 | $10.30 | $27.81 | 2,471,658 | — | — |
| 1994-09-08 | $10.42 | $28.14 | 2,268,122 | — | — |
| 1994-09-07 | $10.36 | $27.98 | 3,543,197 | — | — |
| 1994-09-06 | $10.18 | $27.49 | 1,669,830 | — | — |
| 1994-09-02 | $10.30 | $27.81 | 4,294,297 | — | — |
| 1994-09-01 | $10.42 | $27.81 | 2,505,267 | — | — |
| 1994-08-31 | $10.66 | $28.45 | 5,824,261 | — | — |
| 1994-08-30 | $10.42 | $27.81 | 2,197,563 | — | — |
| 1994-08-29 | $10.18 | $27.18 | 3,297,492 | — | — |
| 1994-08-26 | $9.94 | $26.54 | 3,042,185 | — | — |
| 1994-08-25 | $9.94 | $26.54 | 2,166,458 | — | — |
| 1994-08-24 | $10.06 | $26.86 | 1,239,795 | — | — |
| 1994-08-23 | $10.00 | $26.70 | 1,616,180 | — | — |
| 1994-08-22 | $10.00 | $26.70 | 1,563,365 | — | — |
| 1994-08-19 | $9.88 | $26.38 | 1,693,211 | — | — |
| 1994-08-18 | $10.00 | $26.70 | 1,499,486 | — | — |
| 1994-08-17 | $10.00 | $26.70 | 1,869,817 | — | — |
| 1994-08-16 | $10.00 | $26.70 | 1,107,862 | — | — |
| 1994-08-15 | $10.12 | $27.02 | 915,808 | — | — |
| 1994-08-12 | $10.24 | $27.34 | 1,125,606 | — | — |
| 1994-08-11 | $10.06 | $26.86 | 1,174,872 | — | — |
| 1994-08-10 | $10.12 | $27.02 | 1,734,544 | — | — |
| 1994-08-09 | $10.24 | $27.34 | 4,430,196 | — | — |
| 1994-08-08 | $10.00 | $26.70 | 1,720,140 | — | — |
| 1994-08-05 | $10.12 | $27.02 | 992,838 | — | — |
| 1994-08-04 | $10.06 | $26.86 | 4,667,342 | — | — |
| 1994-08-03 | $10.06 | $26.86 | 7,740,422 | — | — |
| 1994-08-02 | $9.58 | $25.58 | 2,791,679 | — | — |
| 1994-08-01 | $9.58 | $25.58 | 2,050,182 | — | — |
| 1994-07-29 | $9.52 | $25.42 | 2,004,256 | — | — |
| 1994-07-28 | $9.58 | $25.58 | 1,826,814 | — | — |
| 1994-07-27 | $9.52 | $25.42 | 869,673 | — | — |
| 1994-07-26 | $9.58 | $25.58 | 2,999,808 | — | — |
| 1994-07-25 | $9.46 | $25.26 | 896,602 | — | — |
| 1994-07-22 | $9.46 | $25.26 | 1,186,772 | — | — |
| 1994-07-21 | $9.52 | $25.42 | 2,885,828 | — | — |
| 1994-07-20 | $9.58 | $25.58 | 3,558,644 | — | — |
| 1994-07-19 | $9.52 | $25.42 | 2,283,570 | — | — |
| 1994-07-18 | $9.34 | $24.94 | 852,137 | — | — |
| 1994-07-15 | $9.40 | $25.10 | 1,265,890 | — | — |
| 1994-07-14 | $9.28 | $24.78 | 1,536,227 | — | — |
| 1994-07-13 | $9.46 | $25.26 | 1,290,314 | — | — |
| 1994-07-12 | $9.40 | $25.10 | 1,619,520 | — | — |
| 1994-07-11 | $9.28 | $24.78 | 926,872 | — | — |
| 1994-07-08 | $9.28 | $24.78 | 1,460,658 | — | — |
| 1994-07-07 | $9.16 | $24.46 | 733,773 | — | — |
| 1994-07-06 | $9.22 | $24.62 | 867,377 | — | — |
| 1994-07-05 | $9.22 | $24.62 | 671,147 | — | — |
| 1994-07-01 | $9.10 | $24.30 | 1,009,747 | — | — |
| 1994-06-30 | $9.04 | $24.14 | 1,292,401 | — | — |
| 1994-06-29 | $9.16 | $24.46 | 1,811,366 | — | — |
| 1994-06-28 | $9.22 | $24.62 | 2,056,027 | — | — |
| 1994-06-27 | $9.52 | $25.42 | 1,694,463 | — | — |
| 1994-06-24 | $9.34 | $24.94 | 1,432,267 | — | — |
| 1994-06-23 | $9.46 | $25.26 | 802,036 | — | — |
| 1994-06-22 | $9.46 | $25.26 | 5,800,463 | — | — |
| 1994-06-21 | $9.16 | $24.46 | 1,249,189 | — | — |
| 1994-06-20 | $9.10 | $24.30 | 562,594 | — | — |
| 1994-06-17 | $9.16 | $24.46 | 2,194,640 | — | — |
| 1994-06-16 | $9.34 | $24.94 | 1,268,603 | — | — |
| 1994-06-15 | $9.22 | $24.62 | 638,581 | — | — |
| 1994-06-14 | $9.16 | $24.46 | 564,891 | — | — |
| 1994-06-13 | $9.10 | $24.30 | 553,200 | — | — |
| 1994-06-10 | $9.10 | $24.30 | 1,142,515 | — | — |
| 1994-06-09 | $9.04 | $24.14 | 739,410 | — | — |
| 1994-06-08 | $9.04 | $24.14 | 911,006 | — | — |
| 1994-06-07 | $9.04 | $24.14 | 687,430 | — | — |
| 1994-06-06 | $9.10 | $24.30 | 977,182 | — | — |
| 1994-06-03 | $9.28 | $24.46 | 1,485,082 | — | — |
| 1994-06-02 | $9.34 | $24.62 | 1,460,032 | — | — |
| 1994-06-01 | $9.22 | $24.30 | 853,807 | — | — |
| 1994-05-31 | $9.28 | $24.46 | 1,357,533 | — | — |
| 1994-05-27 | $9.16 | $24.14 | 472,830 | — | — |
| 1994-05-26 | $9.22 | $24.30 | 1,618,894 | — | — |
| 1994-05-25 | $9.16 | $24.14 | 3,175,579 | — | — |
| 1994-05-24 | $9.10 | $23.98 | 936,474 | — | — |
| 1994-05-23 | $9.04 | $23.83 | 939,814 | — | — |
| 1994-05-20 | $9.16 | $24.14 | 1,626,201 | — | — |
| 1994-05-19 | $9.10 | $23.98 | 1,507,419 | — | — |
| 1994-05-18 | $9.16 | $24.14 | 3,254,697 | — | — |
| 1994-05-17 | $9.22 | $24.30 | 5,238,078 | — | — |
| 1994-05-16 | $8.92 | $23.51 | 3,563,655 | — | — |
| 1994-05-13 | $8.62 | $22.72 | 2,048,929 | — | — |
| 1994-05-12 | $8.56 | $22.56 | 1,895,286 | — | — |
| 1994-05-11 | $8.44 | $22.25 | 1,091,788 | — | — |
| 1994-05-10 | $8.32 | $21.93 | 1,060,892 | — | — |
| 1994-05-09 | $8.38 | $22.09 | 1,331,021 | — | — |
| 1994-05-06 | $8.38 | $22.09 | 1,553,763 | — | — |
| 1994-05-05 | $8.38 | $22.09 | 1,821,804 | — | — |
| 1994-05-04 | $8.38 | $22.09 | 1,074,044 | — | — |
| 1994-05-03 | $8.38 | $22.09 | 838,360 | — | — |
| 1994-05-02 | $8.38 | $22.09 | 1,175,499 | — | — |
| 1994-04-29 | $8.50 | $22.41 | 1,031,040 | — | — |
| 1994-04-28 | $8.50 | $22.41 | 3,072,246 | — | — |
| 1994-04-26 | $8.44 | $22.25 | 1,372,563 | — | — |
| 1994-04-25 | $8.26 | $21.78 | 1,589,042 | — | — |
| 1994-04-22 | $8.14 | $21.46 | 2,340,977 | — | — |
| 1994-04-21 | $7.96 | $20.99 | 1,989,852 | — | — |
| 1994-04-20 | $8.14 | $21.46 | 2,625,719 | — | — |
| 1994-04-19 | $8.14 | $21.46 | 2,225,118 | — | — |
| 1994-04-18 | $8.20 | $21.62 | 2,552,446 | — | — |
| 1994-04-15 | $8.14 | $21.46 | 4,715,564 | — | — |
| 1994-04-14 | $7.72 | $20.36 | 5,338,906 | — | — |
| 1994-04-13 | $7.31 | $19.25 | 1,558,146 | — | — |
| 1994-04-12 | $7.48 | $19.72 | 605,598 | — | — |
| 1994-04-11 | $7.66 | $20.20 | 937,936 | — | — |
| 1994-04-08 | $7.48 | $19.72 | 1,465,459 | — | — |
| 1994-04-07 | $7.60 | $20.04 | 1,552,093 | — | — |
| 1994-04-06 | $7.66 | $20.20 | 1,276,327 | — | — |
| 1994-04-05 | $7.66 | $20.20 | 1,830,363 | — | — |
| 1994-04-04 | $7.60 | $20.04 | 2,539,086 | — | — |
| 1994-03-31 | $7.72 | $20.36 | 3,341,331 | — | — |
| 1994-03-30 | $7.72 | $20.36 | 3,019,639 | — | — |
| 1994-03-29 | $8.20 | $21.62 | 936,683 | — | — |
| 1994-03-28 | $8.26 | $21.78 | 708,097 | — | — |
| 1994-03-25 | $8.26 | $21.78 | 731,060 | — | — |
| 1994-03-24 | $8.32 | $21.93 | 635,032 | — | — |
| 1994-03-23 | $8.26 | $21.78 | 893,471 | — | — |
| 1994-03-22 | $8.38 | $22.09 | 1,009,956 | — | — |
| 1994-03-21 | $8.38 | $22.09 | 711,019 | — | — |
| 1994-03-18 | $8.44 | $22.25 | 2,141,408 | — | — |
| 1994-03-17 | $8.44 | $22.25 | 1,908,020 | — | — |
| 1994-03-16 | $8.38 | $22.09 | 1,139,593 | — | — |
| 1994-03-15 | $8.26 | $21.78 | 900,151 | — | — |
| 1994-03-14 | $8.14 | $21.46 | 804,124 | — | — |
| 1994-03-11 | $8.38 | $22.09 | 1,234,576 | — | — |
| 1994-03-10 | $8.20 | $21.62 | 1,130,616 | — | — |
| 1994-03-09 | $8.20 | $21.62 | 1,400,119 | — | — |
| 1994-03-08 | $8.20 | $21.62 | 2,546,392 | — | — |
| 1994-03-07 | $8.26 | $21.78 | 994,091 | — | — |
| 1994-03-04 | $8.38 | $22.09 | 1,222,677 | — | — |
| 1994-03-03 | $8.50 | $22.09 | 1,721,184 | — | — |
| 1994-03-02 | $8.44 | $21.94 | 2,478,129 | — | — |
| 1994-03-01 | $8.62 | $22.40 | 2,128,882 | — | — |
| 1994-02-28 | $8.68 | $22.56 | 795,565 | — | — |
| 1994-02-25 | $8.68 | $22.56 | 1,009,121 | — | — |
| 1994-02-24 | $8.74 | $22.71 | 1,833,285 | — | — |
| 1994-02-23 | $8.92 | $23.18 | 1,920,545 | — | — |
| 1994-02-22 | $8.74 | $22.71 | 908,084 | — | — |
| 1994-02-18 | $8.68 | $22.56 | 1,852,908 | — | — |
| 1994-02-17 | $8.80 | $22.87 | 1,090,744 | — | — |
| 1994-02-16 | $8.86 | $23.02 | 1,301,169 | — | — |
| 1994-02-15 | $8.86 | $23.02 | 630,231 | — | — |
| 1994-02-14 | $8.92 | $23.18 | 1,424,752 | — | — |
| 1994-02-11 | $8.92 | $23.18 | 490,783 | — | — |
| 1994-02-10 | $8.98 | $23.34 | 1,052,542 | — | — |
| 1994-02-09 | $8.98 | $23.34 | 1,668,369 | — | — |
| 1994-02-08 | $8.86 | $23.02 | 698,911 | — | — |
| 1994-02-07 | $8.98 | $23.34 | 1,786,524 | — | — |
| 1994-02-04 | $8.86 | $23.02 | 1,687,783 | — | — |
| 1994-02-03 | $9.04 | $23.49 | 1,775,043 | — | — |
| 1994-02-02 | $9.04 | $23.49 | 2,624,675 | — | — |
| 1994-02-01 | $8.98 | $23.34 | 3,245,512 | — | — |
| 1994-01-31 | $8.62 | $22.40 | 1,053,795 | — | — |
| 1994-01-28 | $8.62 | $22.40 | 1,353,358 | — | — |
| 1994-01-27 | $8.50 | $22.09 | 2,143,078 | — | — |
| 1994-01-26 | $8.68 | $22.56 | 1,349,183 | — | — |
| 1994-01-25 | $8.92 | $23.18 | 1,692,167 | — | — |
| 1994-01-24 | $8.74 | $22.71 | 2,335,341 | — | — |
| 1994-01-21 | $8.68 | $22.56 | 1,755,837 | — | — |
| 1994-01-20 | $8.62 | $22.40 | 2,358,721 | — | — |
| 1994-01-19 | $8.62 | $22.40 | 1,389,473 | — | — |
| 1994-01-18 | $8.62 | $22.40 | 966,118 | — | — |
| 1994-01-17 | $8.44 | $21.94 | 668,016 | — | — |
| 1994-01-14 | $8.56 | $22.25 | 1,056,508 | — | — |
| 1994-01-13 | $8.50 | $22.09 | 1,033,963 | — | — |
| 1994-01-12 | $8.50 | $22.09 | 1,241,465 | — | — |
| 1994-01-11 | $8.56 | $22.25 | 1,190,529 | — | — |
| 1994-01-10 | $8.74 | $22.71 | 1,626,827 | — | — |
| 1994-01-07 | $8.62 | $22.40 | 1,532,887 | — | — |
| 1994-01-06 | $8.62 | $22.40 | 2,022,835 | — | — |
| 1994-01-05 | $8.50 | $22.09 | 1,684,443 | — | — |
| 1994-01-04 | $8.32 | $21.62 | 1,480,698 | — | — |
| 1994-01-03 | $8.38 | $21.78 | 1,753,332 | — | — |