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
- 1993-04-14 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 | $10.22 | $10.22 | 868,000 | — | — |
| 1994-12-29 | $10.08 | $10.08 | 232,267 | — | — |
| 1994-12-28 | $9.89 | $9.89 | 73,867 | — | — |
| 1994-12-27 | $9.94 | $9.94 | 85,333 | — | — |
| 1994-12-23 | $9.94 | $9.94 | 800 | — | — |
| 1994-12-22 | $9.66 | $9.66 | 605,600 | — | — |
| 1994-12-21 | $9.75 | $9.75 | 177,867 | — | — |
| 1994-12-20 | $9.47 | $9.47 | 268,267 | — | — |
| 1994-12-19 | $9.56 | $9.56 | 96,800 | — | — |
| 1994-12-16 | $10.31 | $10.31 | 498,133 | — | — |
| 1994-12-15 | $10.22 | $10.22 | 473,067 | — | — |
| 1994-12-14 | $9.56 | $9.56 | 45,333 | — | — |
| 1994-12-13 | $9.66 | $9.66 | 110,933 | — | — |
| 1994-12-12 | $9.56 | $9.56 | 25,333 | — | — |
| 1994-12-09 | $9.84 | $9.84 | 99,467 | — | — |
| 1994-12-08 | $9.56 | $9.56 | 124,533 | — | — |
| 1994-12-07 | $9.70 | $9.70 | 87,200 | — | — |
| 1994-12-06 | $9.66 | $9.66 | 38,400 | — | — |
| 1994-12-05 | $9.80 | $9.80 | 248,533 | — | — |
| 1994-12-02 | $9.75 | $9.75 | 160,533 | — | — |
| 1994-12-01 | $9.66 | $9.66 | 308,800 | — | — |
| 1994-11-30 | $9.80 | $9.80 | 58,133 | — | — |
| 1994-11-29 | $9.94 | $9.94 | 158,933 | — | — |
| 1994-11-28 | $9.80 | $9.80 | 233,333 | — | — |
| 1994-11-25 | $9.38 | $9.38 | 172,533 | — | — |
| 1994-11-23 | $9.28 | $9.28 | 165,867 | — | — |
| 1994-11-22 | $9.28 | $9.28 | 63,200 | — | — |
| 1994-11-21 | $9.42 | $9.42 | 96,267 | — | — |
| 1994-11-18 | $9.38 | $9.38 | 13,333 | — | — |
| 1994-11-17 | $9.38 | $9.38 | 44,267 | — | — |
| 1994-11-16 | $9.42 | $9.42 | 266,667 | — | — |
| 1994-11-15 | $9.28 | $9.28 | 48,533 | — | — |
| 1994-11-14 | $9.28 | $9.28 | 115,200 | — | — |
| 1994-11-11 | $9.19 | $9.19 | 16,800 | — | — |
| 1994-11-10 | $9.28 | $9.28 | 5,867 | — | — |
| 1994-11-09 | $9.42 | $9.42 | 173,067 | — | — |
| 1994-11-08 | $9.47 | $9.47 | 104,533 | — | — |
| 1994-11-07 | $9.42 | $9.42 | 329,600 | — | — |
| 1994-11-04 | $9.38 | $9.38 | 682,133 | — | — |
| 1994-11-03 | $9.38 | $9.38 | 3,137,600 | — | — |
| 1994-11-02 | $7.69 | $7.69 | 309,067 | — | — |
| 1994-11-01 | $7.88 | $7.88 | 325,600 | — | — |
| 1994-10-31 | $8.39 | $8.39 | 472,800 | — | — |
| 1994-10-28 | $8.72 | $8.72 | 359,733 | — | — |
| 1994-10-27 | $8.77 | $8.77 | 697,867 | — | — |
| 1994-10-26 | $8.63 | $8.63 | 272,533 | — | — |
| 1994-10-25 | $9.00 | $9.00 | 482,400 | — | — |
| 1994-10-24 | $9.09 | $9.09 | 68,000 | — | — |
| 1994-10-21 | $9.28 | $9.28 | 489,067 | — | — |
| 1994-10-20 | $9.38 | $9.38 | 204,533 | — | — |
| 1994-10-19 | $9.38 | $9.38 | 298,133 | — | — |
| 1994-10-18 | $9.38 | $9.38 | 7,733 | — | — |
| 1994-10-17 | $9.28 | $9.28 | 217,333 | — | — |
| 1994-10-14 | $9.28 | $9.28 | 112,800 | — | — |
| 1994-10-13 | $9.47 | $9.47 | 186,133 | — | — |
| 1994-10-12 | $9.38 | $9.38 | 77,867 | — | — |
| 1994-10-11 | $9.47 | $9.47 | 286,933 | — | — |
| 1994-10-10 | $8.95 | $8.95 | 44,000 | — | — |
| 1994-10-07 | $8.86 | $8.86 | 185,600 | — | — |
| 1994-10-06 | $8.63 | $8.63 | 152,800 | — | — |
| 1994-10-05 | $8.44 | $8.44 | 336,000 | — | — |
| 1994-10-04 | $8.86 | $8.86 | 251,200 | — | — |
| 1994-10-03 | $8.81 | $8.81 | 108,267 | — | — |
| 1994-09-30 | $9.09 | $9.09 | 693,600 | — | — |
| 1994-09-29 | $8.86 | $8.86 | 677,067 | — | — |
| 1994-09-28 | $8.67 | $8.67 | 218,133 | — | — |
| 1994-09-27 | $8.39 | $8.39 | 387,733 | — | — |
| 1994-09-26 | $8.25 | $8.25 | 632,000 | — | — |
| 1994-09-23 | $8.11 | $8.11 | 182,667 | — | — |
| 1994-09-22 | $8.16 | $8.16 | 222,133 | — | — |
| 1994-09-21 | $8.06 | $8.06 | 184,000 | — | — |
| 1994-09-20 | $8.16 | $8.16 | 93,600 | — | — |
| 1994-09-19 | $8.30 | $8.30 | 52,533 | — | — |
| 1994-09-16 | $8.25 | $8.25 | 209,600 | — | — |
| 1994-09-15 | $7.83 | $7.83 | 175,467 | — | — |
| 1994-09-14 | $7.88 | $7.88 | 2,933 | — | — |
| 1994-09-13 | $7.69 | $7.69 | 804,533 | — | — |
| 1994-09-12 | $7.45 | $7.45 | 14,133 | — | — |
| 1994-09-09 | $7.41 | $7.41 | 18,933 | — | — |
| 1994-09-08 | $7.50 | $7.50 | 55,467 | — | — |
| 1994-09-07 | $7.59 | $7.59 | 169,333 | — | — |
| 1994-09-06 | $7.73 | $7.73 | 70,133 | — | — |
| 1994-09-02 | $7.88 | $7.88 | 73,333 | — | — |
| 1994-09-01 | $7.59 | $7.59 | 225,600 | — | — |
| 1994-08-31 | $7.59 | $7.59 | 408,267 | — | — |
| 1994-08-30 | $7.69 | $7.69 | 393,333 | — | — |
| 1994-08-29 | $7.59 | $7.59 | 214,400 | — | — |
| 1994-08-26 | $7.59 | $7.59 | 263,200 | — | — |
| 1994-08-25 | $7.50 | $7.50 | 24,267 | — | — |
| 1994-08-24 | $7.50 | $7.50 | 121,067 | — | — |
| 1994-08-23 | $7.45 | $7.45 | 99,733 | — | — |
| 1994-08-22 | $7.31 | $7.31 | 233,333 | — | — |
| 1994-08-19 | $7.22 | $7.22 | 129,600 | — | — |
| 1994-08-18 | $6.94 | $6.94 | 18,400 | — | — |
| 1994-08-17 | $7.13 | $7.13 | 63,200 | — | — |
| 1994-08-16 | $6.75 | $6.75 | 10,133 | — | — |
| 1994-08-15 | $6.75 | $6.75 | 297,333 | — | — |
| 1994-08-12 | $6.89 | $6.89 | 105,067 | — | — |
| 1994-08-11 | $6.75 | $6.75 | 382,667 | — | — |
| 1994-08-10 | $6.66 | $6.66 | 282,133 | — | — |
| 1994-08-09 | $6.28 | $6.28 | 322,133 | — | — |
| 1994-08-08 | $6.38 | $6.38 | 45,600 | — | — |
| 1994-08-05 | $6.47 | $6.47 | 113,067 | — | — |
| 1994-08-04 | $6.47 | $6.47 | 10,667 | — | — |
| 1994-08-03 | $6.33 | $6.33 | 109,333 | — | — |
| 1994-08-02 | $6.47 | $6.47 | 190,400 | — | — |
| 1994-08-01 | $6.47 | $6.47 | 159,733 | — | — |
| 1994-07-29 | $6.94 | $6.94 | 104,800 | — | — |
| 1994-07-28 | $6.75 | $6.75 | 137,867 | — | — |
| 1994-07-27 | $6.66 | $6.66 | 187,467 | — | — |
| 1994-07-26 | $6.38 | $6.38 | 53,333 | — | — |
| 1994-07-25 | $6.47 | $6.47 | 329,867 | — | — |
| 1994-07-22 | $6.38 | $6.38 | 18,933 | — | — |
| 1994-07-21 | $6.47 | $6.47 | 9,067 | — | — |
| 1994-07-20 | $6.52 | $6.52 | 38,667 | — | — |
| 1994-07-19 | $6.80 | $6.80 | 199,200 | — | — |
| 1994-07-18 | $6.38 | $6.38 | 97,600 | — | — |
| 1994-07-15 | $6.14 | $6.14 | 132,800 | — | — |
| 1994-07-14 | $6.38 | $6.38 | 213,067 | — | — |
| 1994-07-13 | $6.28 | $6.28 | 453,067 | — | — |
| 1994-07-12 | $6.28 | $6.28 | 208,800 | — | — |
| 1994-07-11 | $6.19 | $6.19 | 56,800 | — | — |
| 1994-07-08 | $6.19 | $6.19 | 50,933 | — | — |
| 1994-07-07 | $6.28 | $6.28 | 280,533 | — | — |
| 1994-07-06 | $6.23 | $6.23 | 174,133 | — | — |
| 1994-07-05 | $6.38 | $6.38 | 324,267 | — | — |
| 1994-07-01 | $6.66 | $6.66 | 127,200 | — | — |
| 1994-06-30 | $6.47 | $6.47 | 217,600 | — | — |
| 1994-06-29 | $6.05 | $6.05 | 103,733 | — | — |
| 1994-06-28 | $5.72 | $5.72 | 28,800 | — | — |
| 1994-06-27 | $5.95 | $5.95 | 965,867 | — | — |
| 1994-06-24 | $6.19 | $6.19 | 275,467 | — | — |
| 1994-06-23 | $6.09 | $6.09 | 330,933 | — | — |
| 1994-06-22 | $6.75 | $6.75 | 146,933 | — | — |
| 1994-06-21 | $6.84 | $6.84 | 222,667 | — | — |
| 1994-06-20 | $7.03 | $7.03 | 570,667 | — | — |
| 1994-06-17 | $7.31 | $7.31 | 330,133 | — | — |
| 1994-06-16 | $7.22 | $7.22 | 105,867 | — | — |
| 1994-06-15 | $7.03 | $7.03 | 197,067 | — | — |
| 1994-06-14 | $7.57 | $7.57 | 472,533 | — | — |
| 1994-06-13 | $7.13 | $7.13 | 94,400 | — | — |
| 1994-06-10 | $7.13 | $7.13 | 86,667 | — | — |
| 1994-06-09 | $6.80 | $6.80 | 353,600 | — | — |
| 1994-06-08 | $6.75 | $6.75 | 449,333 | — | — |
| 1994-06-07 | $6.94 | $6.94 | 229,600 | — | — |
| 1994-06-06 | $7.41 | $7.41 | 133,867 | — | — |
| 1994-06-03 | $7.13 | $7.13 | 182,400 | — | — |
| 1994-06-02 | $7.59 | $7.59 | 465,067 | — | — |
| 1994-06-01 | $7.22 | $7.22 | 219,200 | — | — |
| 1994-05-31 | $6.94 | $6.94 | 6,933 | — | — |
| 1994-05-27 | $6.94 | $6.94 | 267 | — | — |
| 1994-05-26 | $6.98 | $6.98 | 351,467 | — | — |
| 1994-05-25 | $7.13 | $7.13 | 17,867 | — | — |
| 1994-05-24 | $7.13 | $7.13 | 136,533 | — | — |
| 1994-05-23 | $6.84 | $6.84 | 46,667 | — | — |
| 1994-05-20 | $6.98 | $6.98 | 98,400 | — | — |
| 1994-05-19 | $7.13 | $7.13 | 213,333 | — | — |
| 1994-05-18 | $7.36 | $7.36 | 250,400 | — | — |
| 1994-05-17 | $7.22 | $7.22 | 343,733 | — | — |
| 1994-05-16 | $7.13 | $7.13 | 141,333 | — | — |
| 1994-05-13 | $7.73 | $7.73 | 104,000 | — | — |
| 1994-05-12 | $7.97 | $7.97 | 233,333 | — | — |
| 1994-05-11 | $8.25 | $8.25 | 95,467 | — | — |
| 1994-05-10 | $8.63 | $8.63 | 346,133 | — | — |
| 1994-05-09 | $8.39 | $8.39 | 209,333 | — | — |
| 1994-05-06 | $8.30 | $8.30 | 331,467 | — | — |
| 1994-05-05 | $8.34 | $8.34 | 141,600 | — | — |
| 1994-05-04 | $8.16 | $8.16 | 336,533 | — | — |
| 1994-05-03 | $8.53 | $8.53 | 824,000 | — | — |
| 1994-05-02 | $8.06 | $8.06 | 704,267 | — | — |
| 1994-04-29 | $8.34 | $8.34 | 80,000 | — | — |
| 1994-04-28 | $8.34 | $8.34 | 33,067 | — | — |
| 1994-04-26 | $8.63 | $8.63 | 306,133 | — | — |
| 1994-04-25 | $8.44 | $8.44 | 305,600 | — | — |
| 1994-04-22 | $8.34 | $8.34 | 419,467 | — | — |
| 1994-04-21 | $7.88 | $7.88 | 864,800 | — | — |
| 1994-04-20 | $7.50 | $7.50 | 437,867 | — | — |
| 1994-04-19 | $7.31 | $7.31 | 2,146,667 | — | — |
| 1994-04-18 | $6.66 | $6.66 | 24,800 | — | — |
| 1994-04-15 | $6.66 | $6.66 | 421,067 | — | — |
| 1994-04-14 | $6.47 | $6.47 | 742,133 | — | — |
| 1994-04-13 | $6.28 | $6.28 | 235,467 | — | — |
| 1994-04-12 | $6.38 | $6.38 | 612,000 | — | — |
| 1994-04-11 | $6.47 | $6.47 | 133,600 | — | — |
| 1994-04-08 | $6.52 | $6.52 | 129,067 | — | — |
| 1994-04-07 | $6.70 | $6.70 | 264,267 | — | — |
| 1994-04-06 | $7.03 | $7.03 | 236,533 | — | — |
| 1994-04-05 | $7.08 | $7.08 | 206,667 | — | — |
| 1994-04-04 | $6.75 | $6.75 | 249,067 | — | — |
| 1994-03-31 | $7.03 | $7.03 | 472,800 | — | — |
| 1994-03-30 | $7.13 | $7.13 | 422,933 | — | — |
| 1994-03-29 | $6.84 | $6.84 | 420,000 | — | — |
| 1994-03-28 | $7.31 | $7.31 | 200,533 | — | — |
| 1994-03-25 | $7.13 | $7.13 | 324,800 | — | — |
| 1994-03-24 | $7.08 | $7.08 | 1,187,200 | — | — |
| 1994-03-23 | $7.31 | $7.31 | 17,600 | — | — |
| 1994-03-22 | $6.98 | $6.98 | 376,000 | — | — |
| 1994-03-21 | $6.94 | $6.94 | 247,467 | — | — |
| 1994-03-18 | $7.22 | $7.22 | 225,867 | — | — |
| 1994-03-17 | $7.59 | $7.59 | 131,733 | — | — |
| 1994-03-16 | $7.69 | $7.69 | 674,667 | — | — |
| 1994-03-15 | $7.41 | $7.41 | 929,333 | — | — |
| 1994-03-14 | $6.94 | $6.94 | 374,933 | — | — |
| 1994-03-11 | $6.89 | $6.89 | 1,018,133 | — | — |
| 1994-03-10 | $6.75 | $6.75 | 6,853,600 | — | — |
| 1994-03-09 | $8.25 | $8.25 | 1,370,133 | — | — |
| 1994-03-08 | $8.63 | $8.63 | 440,267 | — | — |
| 1994-03-07 | $8.91 | $8.91 | 332,000 | — | — |
| 1994-03-04 | $9.19 | $9.19 | 523,733 | — | — |
| 1994-03-03 | $9.09 | $9.09 | 960,000 | — | — |
| 1994-03-02 | $9.38 | $9.38 | 2,391,200 | — | — |
| 1994-03-01 | $10.03 | $10.03 | 212,000 | — | — |
| 1994-02-28 | $9.94 | $9.94 | 68,800 | — | — |
| 1994-02-25 | $9.98 | $9.98 | 139,467 | — | — |
| 1994-02-24 | $9.84 | $9.84 | 171,733 | — | — |
| 1994-02-23 | $10.13 | $10.13 | 233,333 | — | — |
| 1994-02-22 | $9.84 | $9.84 | 51,200 | — | — |
| 1994-02-18 | $10.08 | $10.08 | 128,267 | — | — |
| 1994-02-17 | $9.84 | $9.84 | 43,467 | — | — |
| 1994-02-16 | $9.94 | $9.94 | 378,400 | — | — |
| 1994-02-15 | $9.94 | $9.94 | 344,000 | — | — |
| 1994-02-14 | $9.89 | $9.89 | 263,733 | — | — |
| 1994-02-11 | $9.89 | $9.89 | 347,733 | — | — |
| 1994-02-10 | $9.94 | $9.94 | 312,000 | — | — |
| 1994-02-09 | $9.38 | $9.38 | 330,400 | — | — |
| 1994-02-08 | $9.66 | $9.66 | 233,067 | — | — |
| 1994-02-07 | $9.80 | $9.80 | 146,933 | — | — |
| 1994-02-04 | $9.84 | $9.84 | 564,800 | — | — |
| 1994-02-03 | $10.31 | $10.31 | 264,533 | — | — |
| 1994-02-02 | $10.41 | $10.41 | 64,800 | — | — |
| 1994-02-01 | $10.50 | $10.50 | 151,200 | — | — |
| 1994-01-31 | $10.59 | $10.59 | 405,333 | — | — |
| 1994-01-28 | $10.50 | $10.50 | 167,467 | — | — |
| 1994-01-27 | $10.50 | $10.50 | 136,000 | — | — |
| 1994-01-26 | $10.41 | $10.41 | 47,467 | — | — |
| 1994-01-25 | $10.17 | $10.17 | 169,600 | — | — |
| 1994-01-24 | $10.41 | $10.41 | 678,133 | — | — |
| 1994-01-21 | $10.41 | $10.41 | 326,400 | — | — |
| 1994-01-20 | $10.59 | $10.59 | 714,667 | — | — |
| 1994-01-19 | $10.69 | $10.69 | 547,200 | — | — |
| 1994-01-18 | $10.69 | $10.69 | 903,467 | — | — |
| 1994-01-17 | $10.41 | $10.41 | 118,400 | — | — |
| 1994-01-14 | $10.83 | $10.83 | 252,267 | — | — |
| 1994-01-13 | $10.97 | $10.97 | 779,733 | — | — |
| 1994-01-12 | $11.53 | $11.53 | 607,733 | — | — |
| 1994-01-11 | $10.97 | $10.97 | 80,533 | — | — |
| 1994-01-10 | $10.97 | $10.97 | 381,867 | — | — |
| 1994-01-07 | $10.31 | $10.31 | 137,067 | — | — |
| 1994-01-06 | $10.50 | $10.50 | 214,933 | — | — |
| 1994-01-05 | $9.98 | $9.98 | 178,933 | — | — |
| 1994-01-04 | $9.98 | $9.98 | 199,733 | — | — |
| 1994-01-03 | $9.66 | $9.66 | 33,867 | — | — |