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
- 1980-03-17 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 | $7.16 | $8.10 | 1,431,200 | — | — |
| 1994-12-29 | $7.19 | $8.14 | 1,038,000 | — | — |
| 1994-12-28 | $7.22 | $8.17 | 1,471,600 | — | — |
| 1994-12-27 | $7.31 | $8.28 | 710,400 | — | — |
| 1994-12-23 | $7.34 | $8.32 | 855,200 | — | — |
| 1994-12-22 | $7.31 | $8.24 | 2,161,600 | — | — |
| 1994-12-21 | $7.31 | $8.24 | 2,527,600 | — | — |
| 1994-12-20 | $7.25 | $8.16 | 1,576,400 | — | — |
| 1994-12-19 | $7.41 | $8.34 | 1,355,200 | — | — |
| 1994-12-16 | $7.16 | $8.06 | 1,426,400 | — | — |
| 1994-12-15 | $7.22 | $8.13 | 1,806,400 | — | — |
| 1994-12-14 | $7.31 | $8.24 | 2,601,600 | — | — |
| 1994-12-13 | $7.22 | $8.13 | 2,436,400 | — | — |
| 1994-12-12 | $7.16 | $8.06 | 1,979,200 | — | — |
| 1994-12-09 | $7.13 | $8.02 | 3,766,800 | — | — |
| 1994-12-08 | $7.25 | $8.16 | 1,840,000 | — | — |
| 1994-12-07 | $7.47 | $8.41 | 1,086,800 | — | — |
| 1994-12-06 | $7.47 | $8.41 | 1,956,000 | — | — |
| 1994-12-05 | $7.47 | $8.41 | 2,892,800 | — | — |
| 1994-12-02 | $7.56 | $8.52 | 1,843,600 | — | — |
| 1994-12-01 | $7.63 | $8.59 | 1,634,000 | — | — |
| 1994-11-30 | $7.88 | $8.87 | 970,800 | — | — |
| 1994-11-29 | $7.98 | $8.99 | 568,000 | — | — |
| 1994-11-28 | $8.06 | $9.08 | 1,217,200 | — | — |
| 1994-11-25 | $8.09 | $9.12 | 769,200 | — | — |
| 1994-11-23 | $7.91 | $8.90 | 3,481,200 | — | — |
| 1994-11-22 | $7.66 | $8.62 | 2,380,000 | — | — |
| 1994-11-21 | $7.72 | $8.69 | 3,645,200 | — | — |
| 1994-11-18 | $7.78 | $8.76 | 2,661,600 | — | — |
| 1994-11-17 | $7.88 | $8.87 | 4,154,000 | — | — |
| 1994-11-16 | $7.97 | $8.97 | 2,671,600 | — | — |
| 1994-11-15 | $8.13 | $9.15 | 2,715,200 | — | — |
| 1994-11-14 | $8.09 | $9.12 | 1,653,600 | — | — |
| 1994-11-11 | $8.09 | $9.12 | 4,673,600 | — | — |
| 1994-11-10 | $8.13 | $9.15 | 6,524,400 | — | — |
| 1994-11-09 | $7.84 | $8.83 | 2,354,000 | — | — |
| 1994-11-08 | $7.94 | $8.94 | 3,612,800 | — | — |
| 1994-11-07 | $7.94 | $8.94 | 1,277,600 | — | — |
| 1994-11-04 | $8.09 | $9.12 | 843,200 | — | — |
| 1994-11-03 | $8.14 | $9.17 | 1,041,600 | — | — |
| 1994-11-02 | $8.22 | $9.26 | 2,496,400 | — | — |
| 1994-11-01 | $8.30 | $9.34 | 1,846,400 | — | — |
| 1994-10-31 | $8.34 | $9.40 | 722,000 | — | — |
| 1994-10-28 | $8.41 | $9.47 | 2,227,200 | — | — |
| 1994-10-27 | $8.41 | $9.47 | 1,751,200 | — | — |
| 1994-10-26 | $8.28 | $9.33 | 2,087,200 | — | — |
| 1994-10-25 | $8.06 | $9.08 | 1,966,400 | — | — |
| 1994-10-24 | $8.06 | $9.08 | 2,285,200 | — | — |
| 1994-10-21 | $7.98 | $8.99 | 6,893,200 | — | — |
| 1994-10-20 | $7.75 | $8.73 | 5,598,800 | — | — |
| 1994-10-19 | $7.84 | $8.83 | 16,053,600 | — | — |
| 1994-10-18 | $8.17 | $9.20 | 9,627,600 | — | — |
| 1994-10-17 | $9.06 | $10.21 | 841,200 | — | — |
| 1994-10-14 | $9.16 | $10.31 | 1,225,200 | — | — |
| 1994-10-13 | $9.23 | $10.40 | 999,200 | — | — |
| 1994-10-12 | $9.25 | $10.42 | 370,800 | — | — |
| 1994-10-11 | $9.19 | $10.35 | 1,134,000 | — | — |
| 1994-10-10 | $9.02 | $10.15 | 685,200 | — | — |
| 1994-10-07 | $9.00 | $10.14 | 2,135,600 | — | — |
| 1994-10-06 | $8.91 | $10.03 | 792,000 | — | — |
| 1994-10-05 | $8.88 | $9.99 | 829,600 | — | — |
| 1994-10-04 | $8.94 | $10.07 | 447,200 | — | — |
| 1994-10-03 | $9.00 | $10.14 | 294,800 | — | — |
| 1994-09-30 | $9.13 | $10.28 | 771,600 | — | — |
| 1994-09-29 | $9.11 | $10.26 | 1,376,800 | — | — |
| 1994-09-28 | $9.09 | $10.24 | 1,003,600 | — | — |
| 1994-09-27 | $9.00 | $10.14 | 504,000 | — | — |
| 1994-09-26 | $9.06 | $10.16 | 1,339,200 | — | — |
| 1994-09-23 | $9.16 | $10.27 | 1,976,800 | — | — |
| 1994-09-22 | $9.16 | $10.27 | 857,600 | — | — |
| 1994-09-21 | $9.34 | $10.48 | 662,000 | — | — |
| 1994-09-20 | $9.44 | $10.58 | 2,162,800 | — | — |
| 1994-09-19 | $9.53 | $10.69 | 1,334,800 | — | — |
| 1994-09-16 | $9.72 | $10.90 | 1,518,000 | — | — |
| 1994-09-15 | $9.81 | $11.00 | 1,330,400 | — | — |
| 1994-09-14 | $9.66 | $10.83 | 641,600 | — | — |
| 1994-09-13 | $9.69 | $10.86 | 1,262,000 | — | — |
| 1994-09-12 | $9.81 | $11.00 | 1,215,600 | — | — |
| 1994-09-09 | $9.98 | $11.20 | 938,000 | — | — |
| 1994-09-08 | $10.03 | $11.25 | 834,800 | — | — |
| 1994-09-07 | $10.03 | $11.25 | 818,400 | — | — |
| 1994-09-06 | $10.00 | $11.22 | 482,000 | — | — |
| 1994-09-02 | $9.97 | $11.18 | 324,400 | — | — |
| 1994-09-01 | $10.00 | $11.22 | 585,200 | — | — |
| 1994-08-31 | $10.00 | $11.22 | 441,600 | — | — |
| 1994-08-30 | $10.00 | $11.22 | 500,800 | — | — |
| 1994-08-29 | $9.91 | $11.11 | 703,200 | — | — |
| 1994-08-26 | $9.94 | $11.15 | 714,000 | — | — |
| 1994-08-25 | $9.84 | $11.04 | 507,200 | — | — |
| 1994-08-24 | $9.94 | $11.15 | 490,800 | — | — |
| 1994-08-23 | $9.94 | $11.15 | 922,400 | — | — |
| 1994-08-22 | $9.95 | $11.16 | 703,200 | — | — |
| 1994-08-19 | $9.94 | $11.15 | 1,050,000 | — | — |
| 1994-08-18 | $9.95 | $11.16 | 1,149,200 | — | — |
| 1994-08-17 | $9.97 | $11.18 | 1,450,800 | — | — |
| 1994-08-16 | $9.94 | $11.15 | 714,400 | — | — |
| 1994-08-15 | $9.98 | $11.20 | 1,022,400 | — | — |
| 1994-08-12 | $9.97 | $11.18 | 606,800 | — | — |
| 1994-08-11 | $9.84 | $11.04 | 1,056,400 | — | — |
| 1994-08-10 | $10.09 | $11.32 | 1,079,600 | — | — |
| 1994-08-09 | $10.09 | $11.32 | 677,200 | — | — |
| 1994-08-08 | $10.03 | $11.25 | 1,297,600 | — | — |
| 1994-08-05 | $9.98 | $11.20 | 1,805,600 | — | — |
| 1994-08-04 | $9.81 | $11.00 | 1,134,000 | — | — |
| 1994-08-03 | $9.69 | $10.86 | 1,286,400 | — | — |
| 1994-08-02 | $9.59 | $10.76 | 1,205,600 | — | — |
| 1994-08-01 | $9.53 | $10.69 | 181,200 | — | — |
| 1994-07-29 | $9.59 | $10.76 | 558,000 | — | — |
| 1994-07-28 | $9.66 | $10.83 | 356,800 | — | — |
| 1994-07-27 | $9.69 | $10.86 | 276,800 | — | — |
| 1994-07-26 | $9.67 | $10.85 | 1,350,400 | — | — |
| 1994-07-25 | $9.47 | $10.62 | 1,312,800 | — | — |
| 1994-07-22 | $9.50 | $10.65 | 986,800 | — | — |
| 1994-07-21 | $9.53 | $10.69 | 912,800 | — | — |
| 1994-07-20 | $9.56 | $10.72 | 832,400 | — | — |
| 1994-07-19 | $9.56 | $10.72 | 2,138,400 | — | — |
| 1994-07-18 | $9.78 | $10.97 | 1,424,400 | — | — |
| 1994-07-15 | $9.78 | $10.97 | 738,800 | — | — |
| 1994-07-14 | $9.84 | $11.04 | 1,896,800 | — | — |
| 1994-07-13 | $9.78 | $10.97 | 515,600 | — | — |
| 1994-07-12 | $9.78 | $10.97 | 1,380,400 | — | — |
| 1994-07-11 | $9.97 | $11.18 | 821,200 | — | — |
| 1994-07-08 | $10.13 | $11.36 | 1,095,200 | — | — |
| 1994-07-07 | $10.16 | $11.39 | 1,834,800 | — | — |
| 1994-07-06 | $10.06 | $11.29 | 2,261,600 | — | — |
| 1994-07-05 | $9.72 | $10.90 | 702,400 | — | — |
| 1994-07-01 | $9.72 | $10.90 | 2,172,400 | — | — |
| 1994-06-30 | $9.66 | $10.83 | 535,600 | — | — |
| 1994-06-29 | $9.63 | $10.79 | 1,970,400 | — | — |
| 1994-06-28 | $9.63 | $10.79 | 1,782,000 | — | — |
| 1994-06-27 | $9.88 | $11.08 | 818,000 | — | — |
| 1994-06-24 | $9.86 | $11.02 | 2,369,600 | — | — |
| 1994-06-23 | $9.92 | $11.09 | 1,246,800 | — | — |
| 1994-06-22 | $10.03 | $11.21 | 494,000 | — | — |
| 1994-06-21 | $10.00 | $11.17 | 2,445,200 | — | — |
| 1994-06-20 | $9.94 | $11.10 | 3,095,200 | — | — |
| 1994-06-17 | $10.34 | $11.56 | 3,124,000 | — | — |
| 1994-06-16 | $10.58 | $11.82 | 1,336,400 | — | — |
| 1994-06-15 | $10.59 | $11.84 | 897,200 | — | — |
| 1994-06-14 | $10.53 | $11.77 | 494,000 | — | — |
| 1994-06-13 | $10.50 | $11.73 | 895,600 | — | — |
| 1994-06-10 | $10.72 | $11.98 | 2,434,800 | — | — |
| 1994-06-09 | $10.44 | $11.66 | 1,365,200 | — | — |
| 1994-06-08 | $10.44 | $11.66 | 685,600 | — | — |
| 1994-06-07 | $10.53 | $11.77 | 624,800 | — | — |
| 1994-06-06 | $10.63 | $11.87 | 3,836,000 | — | — |
| 1994-06-03 | $10.75 | $12.01 | 1,205,200 | — | — |
| 1994-06-02 | $10.69 | $11.94 | 2,394,800 | — | — |
| 1994-06-01 | $10.50 | $11.73 | 1,784,000 | — | — |
| 1994-05-31 | $10.14 | $11.33 | 1,194,400 | — | — |
| 1994-05-27 | $10.09 | $11.28 | 333,600 | — | — |
| 1994-05-26 | $10.13 | $11.31 | 1,300,400 | — | — |
| 1994-05-25 | $10.19 | $11.38 | 662,400 | — | — |
| 1994-05-24 | $10.28 | $11.49 | 564,000 | — | — |
| 1994-05-23 | $10.25 | $11.45 | 1,079,200 | — | — |
| 1994-05-20 | $10.38 | $11.59 | 1,487,600 | — | — |
| 1994-05-19 | $10.50 | $11.73 | 1,867,200 | — | — |
| 1994-05-18 | $10.31 | $11.52 | 2,279,600 | — | — |
| 1994-05-17 | $10.06 | $11.24 | 1,932,800 | — | — |
| 1994-05-16 | $10.00 | $11.17 | 1,797,200 | — | — |
| 1994-05-13 | $10.00 | $11.17 | 1,713,600 | — | — |
| 1994-05-12 | $9.94 | $11.10 | 2,339,600 | — | — |
| 1994-05-11 | $9.94 | $11.10 | 1,956,000 | — | — |
| 1994-05-10 | $10.06 | $11.24 | 2,616,000 | — | — |
| 1994-05-09 | $9.88 | $11.03 | 2,106,800 | — | — |
| 1994-05-06 | $9.75 | $10.89 | 1,852,000 | — | — |
| 1994-05-05 | $9.75 | $10.89 | 4,579,200 | — | — |
| 1994-05-04 | $9.59 | $10.72 | 886,800 | — | — |
| 1994-05-03 | $9.56 | $10.68 | 969,200 | — | — |
| 1994-05-02 | $9.59 | $10.72 | 333,600 | — | — |
| 1994-04-29 | $9.59 | $10.72 | 437,200 | — | — |
| 1994-04-28 | $9.47 | $10.58 | 1,466,000 | — | — |
| 1994-04-26 | $9.69 | $10.82 | 1,386,000 | — | — |
| 1994-04-25 | $9.75 | $10.89 | 1,562,800 | — | — |
| 1994-04-22 | $9.69 | $10.82 | 2,365,200 | — | — |
| 1994-04-21 | $9.56 | $10.68 | 1,843,600 | — | — |
| 1994-04-20 | $9.41 | $10.51 | 2,880,400 | — | — |
| 1994-04-19 | $9.25 | $10.33 | 2,163,600 | — | — |
| 1994-04-18 | $9.14 | $10.21 | 5,469,600 | — | — |
| 1994-04-15 | $8.66 | $9.67 | 1,058,800 | — | — |
| 1994-04-14 | $8.59 | $9.60 | 1,312,000 | — | — |
| 1994-04-13 | $8.66 | $9.67 | 919,200 | — | — |
| 1994-04-12 | $8.81 | $9.85 | 1,140,000 | — | — |
| 1994-04-11 | $8.75 | $9.78 | 875,200 | — | — |
| 1994-04-08 | $8.69 | $9.71 | 856,400 | — | — |
| 1994-04-07 | $8.91 | $9.95 | 1,462,400 | — | — |
| 1994-04-06 | $8.72 | $9.74 | 1,773,600 | — | — |
| 1994-04-05 | $8.78 | $9.81 | 766,000 | — | — |
| 1994-04-04 | $8.63 | $9.64 | 1,433,600 | — | — |
| 1994-03-31 | $9.00 | $10.06 | 2,563,200 | — | — |
| 1994-03-30 | $9.03 | $10.09 | 1,949,600 | — | — |
| 1994-03-29 | $9.13 | $10.19 | 1,165,600 | — | — |
| 1994-03-28 | $9.22 | $10.30 | 912,800 | — | — |
| 1994-03-25 | $9.22 | $10.30 | 602,800 | — | — |
| 1994-03-24 | $9.44 | $10.50 | 672,000 | — | — |
| 1994-03-23 | $9.47 | $10.54 | 531,600 | — | — |
| 1994-03-22 | $9.50 | $10.57 | 716,800 | — | — |
| 1994-03-21 | $9.47 | $10.54 | 440,400 | — | — |
| 1994-03-18 | $9.63 | $10.71 | 1,095,600 | — | — |
| 1994-03-17 | $9.63 | $10.71 | 1,204,800 | — | — |
| 1994-03-16 | $9.69 | $10.78 | 964,000 | — | — |
| 1994-03-15 | $9.56 | $10.64 | 1,457,200 | — | — |
| 1994-03-14 | $9.47 | $10.54 | 760,800 | — | — |
| 1994-03-11 | $9.38 | $10.44 | 1,053,600 | — | — |
| 1994-03-10 | $9.38 | $10.44 | 1,531,600 | — | — |
| 1994-03-09 | $9.38 | $10.44 | 1,372,800 | — | — |
| 1994-03-08 | $9.41 | $10.47 | 1,481,200 | — | — |
| 1994-03-07 | $9.25 | $10.30 | 1,299,600 | — | — |
| 1994-03-04 | $9.06 | $10.09 | 1,451,200 | — | — |
| 1994-03-03 | $9.06 | $10.09 | 1,113,600 | — | — |
| 1994-03-02 | $9.13 | $10.16 | 1,768,000 | — | — |
| 1994-03-01 | $9.16 | $10.19 | 660,800 | — | — |
| 1994-02-28 | $9.31 | $10.37 | 663,600 | — | — |
| 1994-02-25 | $9.41 | $10.47 | 1,654,800 | — | — |
| 1994-02-24 | $9.41 | $10.47 | 1,031,200 | — | — |
| 1994-02-23 | $9.47 | $10.54 | 608,000 | — | — |
| 1994-02-22 | $9.41 | $10.47 | 792,000 | — | — |
| 1994-02-18 | $9.34 | $10.40 | 563,200 | — | — |
| 1994-02-17 | $9.31 | $10.37 | 557,600 | — | — |
| 1994-02-16 | $9.28 | $10.33 | 879,600 | — | — |
| 1994-02-15 | $9.34 | $10.40 | 717,600 | — | — |
| 1994-02-14 | $9.34 | $10.40 | 1,236,800 | — | — |
| 1994-02-11 | $9.38 | $10.44 | 1,608,800 | — | — |
| 1994-02-10 | $9.38 | $10.44 | 860,000 | — | — |
| 1994-02-09 | $9.38 | $10.44 | 661,600 | — | — |
| 1994-02-08 | $9.16 | $10.19 | 698,400 | — | — |
| 1994-02-07 | $9.25 | $10.30 | 1,269,200 | — | — |
| 1994-02-04 | $9.31 | $10.37 | 1,546,800 | — | — |
| 1994-02-03 | $9.53 | $10.61 | 2,307,200 | — | — |
| 1994-02-02 | $9.56 | $10.64 | 976,800 | — | — |
| 1994-02-01 | $9.44 | $10.50 | 1,040,400 | — | — |
| 1994-01-31 | $9.50 | $10.57 | 729,600 | — | — |
| 1994-01-28 | $9.41 | $10.47 | 1,303,200 | — | — |
| 1994-01-27 | $9.25 | $10.30 | 1,480,400 | — | — |
| 1994-01-26 | $9.09 | $10.12 | 1,091,600 | — | — |
| 1994-01-25 | $9.09 | $10.12 | 1,074,000 | — | — |
| 1994-01-24 | $9.06 | $10.09 | 947,600 | — | — |
| 1994-01-21 | $9.16 | $10.19 | 891,200 | — | — |
| 1994-01-20 | $9.09 | $10.12 | 1,932,400 | — | — |
| 1994-01-19 | $8.97 | $9.98 | 1,380,800 | — | — |
| 1994-01-18 | $9.19 | $10.23 | 2,586,400 | — | — |
| 1994-01-17 | $9.19 | $10.23 | 1,460,800 | — | — |
| 1994-01-14 | $9.09 | $10.12 | 1,434,800 | — | — |
| 1994-01-13 | $8.97 | $9.98 | 2,735,600 | — | — |
| 1994-01-12 | $8.97 | $9.98 | 1,602,000 | — | — |
| 1994-01-11 | $8.84 | $9.84 | 1,909,200 | — | — |
| 1994-01-10 | $8.97 | $9.98 | 2,171,200 | — | — |
| 1994-01-07 | $9.00 | $10.02 | 1,764,400 | — | — |
| 1994-01-06 | $9.00 | $10.02 | 1,928,800 | — | — |
| 1994-01-05 | $9.16 | $10.19 | 1,536,800 | — | — |
| 1994-01-04 | $9.22 | $10.26 | 1,009,600 | — | — |
| 1994-01-03 | $9.28 | $10.33 | 1,254,800 | — | — |