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
- 1991-08-15 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 | $8.68 | $8.68 | 259,200 | — | — |
| 1994-12-29 | $8.75 | $8.75 | 383,400 | — | — |
| 1994-12-28 | $8.44 | $8.44 | 112,050 | — | — |
| 1994-12-27 | $8.44 | $8.44 | 342,900 | — | — |
| 1994-12-23 | $8.08 | $8.08 | 178,200 | — | — |
| 1994-12-22 | $7.92 | $7.92 | 118,350 | — | — |
| 1994-12-21 | $7.89 | $7.89 | 77,400 | — | — |
| 1994-12-20 | $8.11 | $8.11 | 337,050 | — | — |
| 1994-12-19 | $8.06 | $8.06 | 180,900 | — | — |
| 1994-12-16 | $8.11 | $8.11 | 117,450 | — | — |
| 1994-12-15 | $8.22 | $8.22 | 412,650 | — | — |
| 1994-12-14 | $7.61 | $7.61 | 75,150 | — | — |
| 1994-12-13 | $7.78 | $7.78 | 372,600 | — | — |
| 1994-12-12 | $7.64 | $7.64 | 391,950 | — | — |
| 1994-12-09 | $7.83 | $7.83 | 142,200 | — | — |
| 1994-12-08 | $7.81 | $7.81 | 184,950 | — | — |
| 1994-12-07 | $8.11 | $8.11 | 77,850 | — | — |
| 1994-12-06 | $8.17 | $8.17 | 105,300 | — | — |
| 1994-12-05 | $8.33 | $8.33 | 132,750 | — | — |
| 1994-12-02 | $8.28 | $8.28 | 60,300 | — | — |
| 1994-12-01 | $8.33 | $8.33 | 102,600 | — | — |
| 1994-11-30 | $8.33 | $8.33 | 759,150 | — | — |
| 1994-11-29 | $8.72 | $8.72 | 545,850 | — | — |
| 1994-11-28 | $8.72 | $8.72 | 213,750 | — | — |
| 1994-11-25 | $8.28 | $8.28 | 46,800 | — | — |
| 1994-11-23 | $8.11 | $8.11 | 327,600 | — | — |
| 1994-11-22 | $8.00 | $8.00 | 390,150 | — | — |
| 1994-11-21 | $8.56 | $8.56 | 83,250 | — | — |
| 1994-11-18 | $8.72 | $8.72 | 72,000 | — | — |
| 1994-11-17 | $8.78 | $8.78 | 254,700 | — | — |
| 1994-11-16 | $8.92 | $8.92 | 394,650 | — | — |
| 1994-11-15 | $9.08 | $9.08 | 384,300 | — | — |
| 1994-11-14 | $9.11 | $9.11 | 101,700 | — | — |
| 1994-11-11 | $9.00 | $9.00 | 20,250 | — | — |
| 1994-11-10 | $9.00 | $9.00 | 26,100 | — | — |
| 1994-11-09 | $9.03 | $9.03 | 630,900 | — | — |
| 1994-11-08 | $8.94 | $8.94 | 360,000 | — | — |
| 1994-11-07 | $9.06 | $9.06 | 1,023,750 | — | — |
| 1994-11-04 | $9.22 | $9.22 | 455,400 | — | — |
| 1994-11-03 | $9.19 | $9.19 | 1,444,950 | — | — |
| 1994-11-02 | $9.39 | $9.39 | 751,500 | — | — |
| 1994-11-01 | $8.83 | $8.83 | 743,400 | — | — |
| 1994-10-31 | $8.94 | $8.94 | 496,800 | — | — |
| 1994-10-28 | $8.56 | $8.56 | 730,800 | — | — |
| 1994-10-27 | $8.44 | $8.44 | 189,000 | — | — |
| 1994-10-26 | $8.06 | $8.06 | 261,900 | — | — |
| 1994-10-25 | $7.89 | $7.89 | 126,900 | — | — |
| 1994-10-24 | $8.06 | $8.06 | 349,650 | — | — |
| 1994-10-21 | $7.89 | $7.89 | 189,450 | — | — |
| 1994-10-20 | $8.00 | $8.00 | 113,850 | — | — |
| 1994-10-19 | $7.89 | $7.89 | 90,450 | — | — |
| 1994-10-18 | $7.89 | $7.89 | 61,650 | — | — |
| 1994-10-17 | $7.94 | $7.94 | 129,600 | — | — |
| 1994-10-14 | $8.06 | $8.06 | 144,900 | — | — |
| 1994-10-13 | $8.00 | $8.00 | 270,000 | — | — |
| 1994-10-12 | $8.00 | $8.00 | 469,350 | — | — |
| 1994-10-11 | $8.06 | $8.06 | 93,150 | — | — |
| 1994-10-10 | $8.11 | $8.11 | 284,400 | — | — |
| 1994-10-07 | $8.00 | $8.00 | 194,400 | — | — |
| 1994-10-06 | $8.11 | $8.11 | 403,200 | — | — |
| 1994-10-05 | $8.22 | $8.22 | 316,350 | — | — |
| 1994-10-04 | $7.67 | $7.67 | 187,200 | — | — |
| 1994-10-03 | $8.00 | $8.00 | 219,150 | — | — |
| 1994-09-30 | $8.17 | $8.17 | 166,950 | — | — |
| 1994-09-29 | $8.17 | $8.17 | 329,400 | — | — |
| 1994-09-28 | $8.22 | $8.22 | 320,400 | — | — |
| 1994-09-27 | $7.89 | $7.89 | 193,950 | — | — |
| 1994-09-26 | $7.67 | $7.67 | 419,850 | — | — |
| 1994-09-23 | $7.67 | $7.67 | 396,450 | — | — |
| 1994-09-22 | $7.81 | $7.81 | 233,100 | — | — |
| 1994-09-21 | $8.03 | $8.03 | 123,300 | — | — |
| 1994-09-20 | $8.28 | $8.28 | 288,000 | — | — |
| 1994-09-19 | $8.33 | $8.33 | 9,541,800 | — | — |
| 1994-09-16 | $8.17 | $8.17 | 293,850 | — | — |
| 1994-09-15 | $8.31 | $8.31 | 364,500 | — | — |
| 1994-09-14 | $8.33 | $8.33 | 334,350 | — | — |
| 1994-09-13 | $8.11 | $8.11 | 695,250 | — | — |
| 1994-09-12 | $8.61 | $8.61 | 68,400 | — | — |
| 1994-09-09 | $8.61 | $8.61 | 141,300 | — | — |
| 1994-09-08 | $8.83 | $8.83 | 941,850 | — | — |
| 1994-09-07 | $8.83 | $8.83 | 452,700 | — | — |
| 1994-09-06 | $8.72 | $8.72 | 120,150 | — | — |
| 1994-09-02 | $8.83 | $8.83 | 245,250 | — | — |
| 1994-09-01 | $8.83 | $8.83 | 195,750 | — | — |
| 1994-08-31 | $8.72 | $8.72 | 304,200 | — | — |
| 1994-08-30 | $8.72 | $8.72 | 83,250 | — | — |
| 1994-08-29 | $8.72 | $8.72 | 94,500 | — | — |
| 1994-08-26 | $8.89 | $8.89 | 499,050 | — | — |
| 1994-08-25 | $8.56 | $8.56 | 299,700 | — | — |
| 1994-08-24 | $8.72 | $8.72 | 265,950 | — | — |
| 1994-08-23 | $8.72 | $8.72 | 1,080,450 | — | — |
| 1994-08-22 | $8.61 | $8.61 | 231,300 | — | — |
| 1994-08-19 | $8.64 | $8.64 | 1,224,450 | — | — |
| 1994-08-18 | $8.72 | $8.72 | 363,600 | — | — |
| 1994-08-17 | $8.72 | $8.72 | 221,400 | — | — |
| 1994-08-16 | $8.64 | $8.64 | 483,750 | — | — |
| 1994-08-15 | $8.56 | $8.56 | 659,700 | — | — |
| 1994-08-12 | $8.48 | $8.48 | 312,750 | — | — |
| 1994-08-11 | $8.39 | $8.39 | 677,700 | — | — |
| 1994-08-10 | $8.56 | $8.56 | 954,450 | — | — |
| 1994-08-09 | $8.06 | $8.06 | 236,700 | — | — |
| 1994-08-08 | $8.00 | $8.00 | 144,450 | — | — |
| 1994-08-05 | $8.00 | $8.00 | 16,650 | — | — |
| 1994-08-04 | $7.83 | $7.83 | 9,900 | — | — |
| 1994-08-03 | $8.00 | $8.00 | 231,750 | — | — |
| 1994-08-02 | $8.06 | $8.06 | 190,800 | — | — |
| 1994-08-01 | $7.89 | $7.89 | 104,850 | — | — |
| 1994-07-29 | $7.94 | $7.94 | 163,350 | — | — |
| 1994-07-28 | $7.78 | $7.78 | 510,750 | — | — |
| 1994-07-27 | $7.64 | $7.64 | 725,400 | — | — |
| 1994-07-26 | $7.61 | $7.61 | 430,650 | — | — |
| 1994-07-25 | $7.61 | $7.61 | 223,200 | — | — |
| 1994-07-22 | $7.83 | $7.83 | 329,400 | — | — |
| 1994-07-21 | $8.06 | $8.06 | 593,100 | — | — |
| 1994-07-20 | $8.17 | $8.17 | 611,100 | — | — |
| 1994-07-19 | $8.28 | $8.28 | 398,700 | — | — |
| 1994-07-18 | $8.22 | $8.22 | 631,800 | — | — |
| 1994-07-15 | $8.14 | $8.14 | 259,200 | — | — |
| 1994-07-14 | $8.22 | $8.22 | 713,700 | — | — |
| 1994-07-13 | $7.94 | $7.94 | 763,650 | — | — |
| 1994-07-12 | $7.78 | $7.78 | 1,029,150 | — | — |
| 1994-07-11 | $7.61 | $7.61 | 446,850 | — | — |
| 1994-07-08 | $7.39 | $7.39 | 265,050 | — | — |
| 1994-07-07 | $7.22 | $7.22 | 517,050 | — | — |
| 1994-07-06 | $6.89 | $6.89 | 478,800 | — | — |
| 1994-07-05 | $7.00 | $7.00 | 686,700 | — | — |
| 1994-07-01 | $7.22 | $7.22 | 233,100 | — | — |
| 1994-06-30 | $7.06 | $7.06 | 537,750 | — | — |
| 1994-06-29 | $7.11 | $7.11 | 182,250 | — | — |
| 1994-06-28 | $6.92 | $6.92 | 724,950 | — | — |
| 1994-06-27 | $7.11 | $7.11 | 359,100 | — | — |
| 1994-06-24 | $7.08 | $7.08 | 846,000 | — | — |
| 1994-06-23 | $7.39 | $7.39 | 842,400 | — | — |
| 1994-06-22 | $7.50 | $7.50 | 306,450 | — | — |
| 1994-06-21 | $7.17 | $7.17 | 373,050 | — | — |
| 1994-06-20 | $7.28 | $7.28 | 204,300 | — | — |
| 1994-06-17 | $7.33 | $7.33 | 63,900 | — | — |
| 1994-06-16 | $7.22 | $7.22 | 57,150 | — | — |
| 1994-06-15 | $7.25 | $7.25 | 212,850 | — | — |
| 1994-06-14 | $7.39 | $7.39 | 168,300 | — | — |
| 1994-06-13 | $7.17 | $7.17 | 130,500 | — | — |
| 1994-06-10 | $7.50 | $7.50 | 199,800 | — | — |
| 1994-06-09 | $7.22 | $7.22 | 57,150 | — | — |
| 1994-06-08 | $7.22 | $7.22 | 400,500 | — | — |
| 1994-06-07 | $7.56 | $7.56 | 637,650 | — | — |
| 1994-06-06 | $7.56 | $7.56 | 753,300 | — | — |
| 1994-06-03 | $7.63 | $7.63 | 938,250 | — | — |
| 1994-06-02 | $7.14 | $7.14 | 1,870,650 | — | — |
| 1994-06-01 | $6.89 | $6.89 | 376,650 | — | — |
| 1994-05-31 | $6.61 | $6.61 | 42,300 | — | — |
| 1994-05-27 | $6.78 | $6.78 | 237,600 | — | — |
| 1994-05-26 | $6.78 | $6.78 | 318,600 | — | — |
| 1994-05-25 | $6.83 | $6.83 | 625,050 | — | — |
| 1994-05-24 | $6.67 | $6.67 | 469,350 | — | — |
| 1994-05-23 | $6.28 | $6.28 | 294,750 | — | — |
| 1994-05-20 | $6.56 | $6.56 | 309,150 | — | — |
| 1994-05-19 | $6.39 | $6.39 | 1,174,050 | — | — |
| 1994-05-18 | $6.44 | $6.44 | 231,300 | — | — |
| 1994-05-17 | $6.14 | $6.14 | 128,250 | — | — |
| 1994-05-16 | $6.11 | $6.11 | 288,900 | — | — |
| 1994-05-13 | $5.94 | $5.94 | 603,000 | — | — |
| 1994-05-12 | $5.89 | $5.89 | 1,535,850 | — | — |
| 1994-05-11 | $5.94 | $5.94 | 381,150 | — | — |
| 1994-05-10 | $6.06 | $6.06 | 326,700 | — | — |
| 1994-05-09 | $6.00 | $6.00 | 523,350 | — | — |
| 1994-05-06 | $6.33 | $6.33 | 1,543,050 | — | — |
| 1994-05-05 | $6.33 | $6.33 | 1,338,750 | — | — |
| 1994-05-04 | $6.44 | $6.44 | 715,500 | — | — |
| 1994-05-03 | $6.39 | $6.39 | 410,400 | — | — |
| 1994-05-02 | $6.50 | $6.50 | 2,270,250 | — | — |
| 1994-04-29 | $6.39 | $6.39 | 1,109,700 | — | — |
| 1994-04-28 | $6.31 | $6.31 | 1,401,750 | — | — |
| 1994-04-26 | $6.33 | $6.33 | 1,575,000 | — | — |
| 1994-04-25 | $6.11 | $6.11 | 4,239,000 | — | — |
| 1994-04-22 | $5.83 | $5.83 | 17,863,200 | — | — |
| 1994-04-21 | $7.36 | $7.36 | 888,750 | — | — |
| 1994-04-20 | $6.89 | $6.89 | 947,700 | — | — |
| 1994-04-19 | $7.11 | $7.11 | 2,119,950 | — | — |
| 1994-04-18 | $6.86 | $6.86 | 1,274,400 | — | — |
| 1994-04-15 | $7.56 | $7.56 | 2,729,700 | — | — |
| 1994-04-14 | $7.78 | $7.78 | 357,300 | — | — |
| 1994-04-13 | $8.06 | $8.06 | 304,650 | — | — |
| 1994-04-12 | $8.28 | $8.28 | 131,400 | — | — |
| 1994-04-11 | $8.25 | $8.25 | 266,400 | — | — |
| 1994-04-08 | $8.28 | $8.28 | 789,300 | — | — |
| 1994-04-07 | $8.21 | $8.21 | 99,900 | — | — |
| 1994-04-06 | $8.28 | $8.28 | 617,400 | — | — |
| 1994-04-05 | $8.11 | $8.11 | 1,159,650 | — | — |
| 1994-04-04 | $7.89 | $7.89 | 1,023,300 | — | — |
| 1994-03-31 | $8.78 | $8.78 | 2,123,100 | — | — |
| 1994-03-30 | $7.86 | $7.86 | 2,080,350 | — | — |
| 1994-03-29 | $8.03 | $8.03 | 1,125,000 | — | — |
| 1994-03-28 | $8.25 | $8.25 | 2,715,750 | — | — |
| 1994-03-25 | $8.67 | $8.67 | 3,760,650 | — | — |
| 1994-03-24 | $9.89 | $9.89 | 825,300 | — | — |
| 1994-03-23 | $10.72 | $10.72 | 423,450 | — | — |
| 1994-03-22 | $10.81 | $10.81 | 882,450 | — | — |
| 1994-03-21 | $11.39 | $11.39 | 235,350 | — | — |
| 1994-03-18 | $11.31 | $11.31 | 187,200 | — | — |
| 1994-03-17 | $11.89 | $11.89 | 310,500 | — | — |
| 1994-03-16 | $12.22 | $12.22 | 386,100 | — | — |
| 1994-03-15 | $12.44 | $12.44 | 412,200 | — | — |
| 1994-03-14 | $12.22 | $12.22 | 425,250 | — | — |
| 1994-03-11 | $11.22 | $11.22 | 195,750 | — | — |
| 1994-03-10 | $10.83 | $10.83 | 49,950 | — | — |
| 1994-03-09 | $10.78 | $10.78 | 296,550 | — | — |
| 1994-03-08 | $10.89 | $10.89 | 563,400 | — | — |
| 1994-03-07 | $11.11 | $11.11 | 327,600 | — | — |
| 1994-03-04 | $11.11 | $11.11 | 521,550 | — | — |
| 1994-03-03 | $10.33 | $10.33 | 305,550 | — | — |
| 1994-03-02 | $10.11 | $10.11 | 135,000 | — | — |
| 1994-03-01 | $10.44 | $10.44 | 234,900 | — | — |
| 1994-02-28 | $10.22 | $10.22 | 134,100 | — | — |
| 1994-02-25 | $10.00 | $10.00 | 181,800 | — | — |
| 1994-02-24 | $10.17 | $10.17 | 353,250 | — | — |
| 1994-02-23 | $10.28 | $10.28 | 620,550 | — | — |
| 1994-02-22 | $10.61 | $10.61 | 59,400 | — | — |
| 1994-02-18 | $10.83 | $10.83 | 138,600 | — | — |
| 1994-02-17 | $11.19 | $11.19 | 526,950 | — | — |
| 1994-02-16 | $11.50 | $11.50 | 632,250 | — | — |
| 1994-02-15 | $10.72 | $10.72 | 755,100 | — | — |
| 1994-02-14 | $11.17 | $11.17 | 114,300 | — | — |
| 1994-02-11 | $10.86 | $10.86 | 167,850 | — | — |
| 1994-02-10 | $11.11 | $11.11 | 167,400 | — | — |
| 1994-02-09 | $10.83 | $10.83 | 576,900 | — | — |
| 1994-02-08 | $10.17 | $10.17 | 135,000 | — | — |
| 1994-02-07 | $10.39 | $10.39 | 85,050 | — | — |
| 1994-02-04 | $10.11 | $10.11 | 262,800 | — | — |
| 1994-02-03 | $10.50 | $10.50 | 988,650 | — | — |
| 1994-02-02 | $9.56 | $9.56 | 1,311,750 | — | — |
| 1994-02-01 | $9.92 | $9.92 | 1,794,600 | — | — |
| 1994-01-31 | $10.67 | $10.67 | 532,800 | — | — |
| 1994-01-28 | $10.61 | $10.61 | 208,800 | — | — |
| 1994-01-27 | $11.06 | $11.06 | 154,800 | — | — |
| 1994-01-26 | $11.14 | $11.14 | 438,750 | — | — |
| 1994-01-25 | $10.83 | $10.83 | 645,750 | — | — |
| 1994-01-24 | $10.78 | $10.78 | 957,600 | — | — |
| 1994-01-21 | $11.00 | $11.00 | 1,883,250 | — | — |
| 1994-01-20 | $11.50 | $11.50 | 482,400 | — | — |
| 1994-01-19 | $12.33 | $12.33 | 573,750 | — | — |
| 1994-01-18 | $12.33 | $12.33 | 135,900 | — | — |
| 1994-01-17 | $12.33 | $12.33 | 30,150 | — | — |
| 1994-01-14 | $12.44 | $12.44 | 299,700 | — | — |
| 1994-01-13 | $12.22 | $12.22 | 59,850 | — | — |
| 1994-01-12 | $12.17 | $12.17 | 538,200 | — | — |
| 1994-01-11 | $12.11 | $12.11 | 164,700 | — | — |
| 1994-01-10 | $11.83 | $11.83 | 349,650 | — | — |
| 1994-01-07 | $11.72 | $11.72 | 198,900 | — | — |
| 1994-01-06 | $11.61 | $11.61 | 419,850 | — | — |
| 1994-01-05 | $12.06 | $12.06 | 213,750 | — | — |
| 1994-01-04 | $11.89 | $11.89 | 184,950 | — | — |
| 1994-01-03 | $12.19 | $12.19 | 360,000 | — | — |