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 | $9.50 | $10.81 | 66,750 | — | — |
| 1994-12-29 | $9.33 | $10.62 | 58,050 | — | — |
| 1994-12-28 | $9.42 | $10.71 | 25,800 | — | — |
| 1994-12-27 | $9.58 | $10.90 | 125,550 | — | — |
| 1994-12-23 | $9.67 | $11.00 | 6,900 | — | — |
| 1994-12-22 | $9.83 | $11.19 | 264,150 | — | — |
| 1994-12-21 | $9.67 | $11.00 | 81,150 | — | — |
| 1994-12-20 | $9.75 | $11.09 | 102,150 | — | — |
| 1994-12-19 | $9.58 | $10.90 | 121,350 | — | — |
| 1994-12-16 | $9.83 | $11.19 | 83,700 | — | — |
| 1994-12-15 | $9.83 | $11.19 | 214,350 | — | — |
| 1994-12-14 | $9.33 | $10.62 | 148,950 | — | — |
| 1994-12-13 | $9.75 | $11.09 | 115,650 | — | — |
| 1994-12-12 | $9.92 | $11.28 | 186,000 | — | — |
| 1994-12-09 | $9.75 | $11.09 | 39,150 | — | — |
| 1994-12-08 | $9.83 | $11.15 | 268,950 | — | — |
| 1994-12-07 | $9.92 | $11.25 | 175,500 | — | — |
| 1994-12-06 | $10.08 | $11.43 | 47,700 | — | — |
| 1994-12-05 | $10.17 | $11.53 | 112,200 | — | — |
| 1994-12-02 | $9.92 | $11.25 | 158,250 | — | — |
| 1994-12-01 | $9.92 | $11.25 | 42,600 | — | — |
| 1994-11-30 | $10.08 | $11.43 | 97,350 | — | — |
| 1994-11-29 | $10.00 | $11.34 | 50,250 | — | — |
| 1994-11-28 | $10.00 | $11.34 | 468,750 | — | — |
| 1994-11-25 | $9.75 | $11.06 | 66,150 | — | — |
| 1994-11-23 | $9.83 | $11.15 | 225,900 | — | — |
| 1994-11-22 | $9.50 | $10.77 | 556,650 | — | — |
| 1994-11-21 | $9.42 | $10.68 | 585,750 | — | — |
| 1994-11-18 | $9.08 | $10.30 | 351,900 | — | — |
| 1994-11-17 | $10.92 | $12.38 | 141,150 | — | — |
| 1994-11-16 | $10.58 | $12.00 | 18,600 | — | — |
| 1994-11-15 | $10.50 | $11.91 | 134,100 | — | — |
| 1994-11-14 | $10.58 | $12.00 | 25,200 | — | — |
| 1994-11-11 | $10.42 | $11.81 | 48,300 | — | — |
| 1994-11-10 | $10.50 | $11.91 | 54,000 | — | — |
| 1994-11-09 | $10.67 | $12.10 | 147,600 | — | — |
| 1994-11-08 | $10.58 | $12.00 | 117,450 | — | — |
| 1994-11-07 | $9.92 | $11.25 | 64,350 | — | — |
| 1994-11-04 | $10.00 | $11.34 | 218,250 | — | — |
| 1994-11-03 | $9.75 | $11.06 | 10,200 | — | — |
| 1994-11-02 | $9.83 | $11.15 | 21,450 | — | — |
| 1994-11-01 | $9.92 | $11.25 | 30,000 | — | — |
| 1994-10-31 | $9.92 | $11.25 | 14,850 | — | — |
| 1994-10-28 | $10.00 | $11.34 | 15,150 | — | — |
| 1994-10-27 | $10.00 | $11.34 | 54,900 | — | — |
| 1994-10-26 | $9.83 | $11.15 | 64,200 | — | — |
| 1994-10-25 | $9.58 | $10.87 | 90,000 | — | — |
| 1994-10-24 | $9.92 | $11.25 | 73,950 | — | — |
| 1994-10-21 | $10.17 | $11.53 | 56,250 | — | — |
| 1994-10-20 | $10.50 | $11.91 | 27,750 | — | — |
| 1994-10-19 | $10.58 | $12.00 | 69,150 | — | — |
| 1994-10-18 | $10.50 | $11.91 | 16,800 | — | — |
| 1994-10-17 | $10.42 | $11.81 | 13,800 | — | — |
| 1994-10-14 | $10.17 | $11.53 | 22,200 | — | — |
| 1994-10-13 | $10.33 | $11.72 | 20,700 | — | — |
| 1994-10-12 | $10.50 | $11.91 | 29,100 | — | — |
| 1994-10-11 | $10.75 | $12.19 | 29,850 | — | — |
| 1994-10-10 | $10.67 | $12.10 | 25,650 | — | — |
| 1994-10-07 | $10.67 | $12.10 | 90,900 | — | — |
| 1994-10-06 | $10.67 | $12.10 | 21,450 | — | — |
| 1994-10-05 | $10.58 | $12.00 | 19,800 | — | — |
| 1994-10-04 | $10.75 | $12.19 | 35,700 | — | — |
| 1994-10-03 | $10.92 | $12.38 | 10,800 | — | — |
| 1994-09-30 | $11.17 | $12.66 | 34,200 | — | — |
| 1994-09-29 | $10.83 | $12.29 | 30,900 | — | — |
| 1994-09-28 | $11.00 | $12.47 | 42,150 | — | — |
| 1994-09-27 | $10.75 | $12.19 | 102,900 | — | — |
| 1994-09-26 | $10.33 | $11.72 | 58,650 | — | — |
| 1994-09-23 | $10.42 | $11.81 | 64,650 | — | — |
| 1994-09-22 | $10.67 | $12.10 | 62,700 | — | — |
| 1994-09-21 | $10.67 | $12.10 | 26,550 | — | — |
| 1994-09-20 | $10.75 | $12.19 | 91,800 | — | — |
| 1994-09-19 | $10.50 | $11.91 | 10,350 | — | — |
| 1994-09-16 | $10.83 | $12.29 | 29,850 | — | — |
| 1994-09-15 | $10.83 | $12.29 | 26,250 | — | — |
| 1994-09-14 | $10.83 | $12.29 | 17,100 | — | — |
| 1994-09-13 | $10.67 | $12.10 | 33,150 | — | — |
| 1994-09-12 | $10.58 | $12.00 | 180,150 | — | — |
| 1994-09-09 | $10.25 | $11.62 | 65,850 | — | — |
| 1994-09-08 | $10.33 | $11.68 | 133,800 | — | — |
| 1994-09-07 | $10.42 | $11.78 | 24,450 | — | — |
| 1994-09-06 | $10.50 | $11.87 | 118,050 | — | — |
| 1994-09-02 | $10.08 | $11.40 | 30,000 | — | — |
| 1994-09-01 | $9.75 | $11.02 | 108,000 | — | — |
| 1994-08-31 | $9.83 | $11.12 | 43,950 | — | — |
| 1994-08-30 | $9.92 | $11.21 | 76,500 | — | — |
| 1994-08-29 | $9.67 | $10.93 | 70,950 | — | — |
| 1994-08-26 | $9.67 | $10.93 | 35,850 | — | — |
| 1994-08-25 | $9.67 | $10.93 | 31,500 | — | — |
| 1994-08-24 | $9.58 | $10.84 | 67,350 | — | — |
| 1994-08-23 | $9.17 | $10.37 | 232,500 | — | — |
| 1994-08-22 | $9.33 | $10.55 | 23,700 | — | — |
| 1994-08-19 | $9.58 | $10.84 | 33,750 | — | — |
| 1994-08-18 | $9.75 | $11.02 | 35,400 | — | — |
| 1994-08-17 | $9.58 | $10.84 | 95,550 | — | — |
| 1994-08-16 | $9.17 | $10.37 | 109,350 | — | — |
| 1994-08-15 | $9.17 | $10.37 | 37,350 | — | — |
| 1994-08-12 | $9.42 | $10.65 | 19,950 | — | — |
| 1994-08-11 | $9.25 | $10.46 | 101,100 | — | — |
| 1994-08-10 | $9.42 | $10.65 | 87,900 | — | — |
| 1994-08-09 | $9.33 | $10.55 | 490,800 | — | — |
| 1994-08-08 | $8.92 | $10.08 | 81,150 | — | — |
| 1994-08-05 | $9.50 | $10.74 | 20,850 | — | — |
| 1994-08-04 | $9.67 | $10.93 | 25,050 | — | — |
| 1994-08-03 | $9.67 | $10.93 | 67,800 | — | — |
| 1994-08-02 | $9.67 | $10.93 | 39,300 | — | — |
| 1994-08-01 | $9.67 | $10.93 | 99,900 | — | — |
| 1994-07-29 | $10.00 | $11.31 | 8,100 | — | — |
| 1994-07-28 | $10.00 | $11.31 | 6,600 | — | — |
| 1994-07-27 | $10.00 | $11.31 | 4,800 | — | — |
| 1994-07-26 | $10.00 | $11.31 | 14,700 | — | — |
| 1994-07-25 | $10.00 | $11.31 | 18,000 | — | — |
| 1994-07-22 | $9.92 | $11.21 | 43,200 | — | — |
| 1994-07-21 | $10.00 | $11.31 | 49,800 | — | — |
| 1994-07-20 | $10.00 | $11.31 | 36,150 | — | — |
| 1994-07-19 | $9.92 | $11.21 | 86,700 | — | — |
| 1994-07-18 | $10.17 | $11.50 | 57,150 | — | — |
| 1994-07-15 | $10.25 | $11.59 | 19,800 | — | — |
| 1994-07-14 | $10.42 | $11.78 | 38,850 | — | — |
| 1994-07-13 | $9.92 | $11.21 | 44,400 | — | — |
| 1994-07-12 | $10.08 | $11.40 | 21,900 | — | — |
| 1994-07-11 | $10.50 | $11.87 | 20,850 | — | — |
| 1994-07-08 | $10.00 | $11.31 | 92,400 | — | — |
| 1994-07-07 | $10.00 | $11.31 | 21,000 | — | — |
| 1994-07-06 | $9.83 | $11.12 | 29,700 | — | — |
| 1994-07-05 | $9.92 | $11.21 | 39,150 | — | — |
| 1994-07-01 | $10.17 | $11.50 | 26,250 | — | — |
| 1994-06-30 | $9.92 | $11.21 | 122,850 | — | — |
| 1994-06-29 | $10.33 | $11.68 | 37,500 | — | — |
| 1994-06-28 | $10.33 | $11.68 | 94,950 | — | — |
| 1994-06-27 | $9.83 | $11.12 | 39,450 | — | — |
| 1994-06-24 | $10.08 | $11.40 | 48,900 | — | — |
| 1994-06-23 | $10.17 | $11.50 | 100,200 | — | — |
| 1994-06-22 | $10.33 | $11.68 | 33,300 | — | — |
| 1994-06-21 | $10.58 | $11.97 | 53,250 | — | — |
| 1994-06-20 | $10.50 | $11.87 | 27,000 | — | — |
| 1994-06-17 | $10.92 | $12.34 | 34,800 | — | — |
| 1994-06-16 | $11.33 | $12.82 | 66,150 | — | — |
| 1994-06-15 | $11.17 | $12.63 | 65,250 | — | — |
| 1994-06-14 | $10.67 | $12.03 | 121,200 | — | — |
| 1994-06-13 | $11.08 | $12.50 | 92,250 | — | — |
| 1994-06-10 | $10.75 | $12.12 | 29,700 | — | — |
| 1994-06-09 | $10.58 | $11.93 | 106,650 | — | — |
| 1994-06-08 | $10.44 | $11.78 | 122,625 | — | — |
| 1994-06-07 | $10.44 | $11.78 | 56,025 | — | — |
| 1994-06-06 | $10.44 | $11.78 | 13,050 | — | — |
| 1994-06-03 | $10.28 | $11.59 | 90,450 | — | — |
| 1994-06-02 | $10.17 | $11.46 | 22,050 | — | — |
| 1994-06-01 | $10.00 | $11.28 | 46,350 | — | — |
| 1994-05-31 | $10.17 | $11.46 | 43,425 | — | — |
| 1994-05-27 | $10.33 | $11.65 | 103,275 | — | — |
| 1994-05-26 | $10.17 | $11.46 | 70,875 | — | — |
| 1994-05-25 | $10.17 | $11.46 | 24,075 | — | — |
| 1994-05-24 | $10.00 | $11.28 | 59,850 | — | — |
| 1994-05-23 | $9.94 | $11.21 | 158,625 | — | — |
| 1994-05-20 | $9.89 | $11.15 | 62,550 | — | — |
| 1994-05-19 | $9.72 | $10.96 | 80,325 | — | — |
| 1994-05-18 | $10.00 | $11.28 | 54,450 | — | — |
| 1994-05-17 | $10.06 | $11.34 | 33,300 | — | — |
| 1994-05-16 | $10.06 | $11.34 | 25,875 | — | — |
| 1994-05-13 | $9.78 | $11.03 | 75,375 | — | — |
| 1994-05-12 | $9.83 | $11.09 | 62,775 | — | — |
| 1994-05-11 | $10.00 | $11.28 | 74,475 | — | — |
| 1994-05-10 | $9.94 | $11.21 | 73,800 | — | — |
| 1994-05-09 | $10.28 | $11.59 | 355,725 | — | — |
| 1994-05-06 | $10.56 | $11.90 | 11,250 | — | — |
| 1994-05-05 | $10.56 | $11.90 | 57,150 | — | — |
| 1994-05-04 | $10.67 | $12.03 | 16,650 | — | — |
| 1994-05-03 | $10.61 | $11.96 | 78,525 | — | — |
| 1994-05-02 | $10.44 | $11.78 | 22,275 | — | — |
| 1994-04-29 | $10.33 | $11.65 | 198,225 | — | — |
| 1994-04-28 | $10.44 | $11.78 | 95,175 | — | — |
| 1994-04-26 | $10.39 | $11.71 | 44,100 | — | — |
| 1994-04-25 | $10.39 | $11.71 | 54,225 | — | — |
| 1994-04-22 | $10.17 | $11.46 | 76,050 | — | — |
| 1994-04-21 | $10.11 | $11.40 | 145,350 | — | — |
| 1994-04-20 | $10.00 | $11.28 | 51,975 | — | — |
| 1994-04-19 | $9.72 | $10.96 | 128,925 | — | — |
| 1994-04-18 | $9.72 | $10.96 | 83,250 | — | — |
| 1994-04-15 | $9.78 | $11.03 | 62,550 | — | — |
| 1994-04-14 | $9.67 | $10.90 | 80,550 | — | — |
| 1994-04-13 | $9.50 | $10.71 | 39,150 | — | — |
| 1994-04-12 | $9.56 | $10.77 | 42,750 | — | — |
| 1994-04-11 | $9.89 | $11.15 | 91,350 | — | — |
| 1994-04-08 | $9.78 | $11.03 | 89,775 | — | — |
| 1994-04-07 | $10.00 | $11.28 | 126,225 | — | — |
| 1994-04-06 | $9.89 | $11.15 | 43,650 | — | — |
| 1994-04-05 | $9.78 | $11.03 | 109,575 | — | — |
| 1994-04-04 | $9.89 | $11.15 | 55,800 | — | — |
| 1994-03-31 | $10.11 | $11.40 | 118,800 | — | — |
| 1994-03-30 | $10.17 | $11.46 | 129,825 | — | — |
| 1994-03-29 | $10.00 | $11.28 | 175,275 | — | — |
| 1994-03-28 | $10.06 | $11.34 | 113,175 | — | — |
| 1994-03-25 | $10.67 | $12.03 | 91,800 | — | — |
| 1994-03-24 | $11.11 | $12.53 | 81,900 | — | — |
| 1994-03-23 | $11.22 | $12.65 | 99,000 | — | — |
| 1994-03-22 | $11.17 | $12.59 | 115,650 | — | — |
| 1994-03-21 | $11.17 | $12.59 | 39,825 | — | — |
| 1994-03-18 | $11.00 | $12.40 | 94,275 | — | — |
| 1994-03-17 | $10.89 | $12.28 | 50,625 | — | — |
| 1994-03-16 | $11.00 | $12.40 | 66,375 | — | — |
| 1994-03-15 | $10.94 | $12.34 | 94,725 | — | — |
| 1994-03-14 | $11.11 | $12.53 | 58,725 | — | — |
| 1994-03-11 | $11.22 | $12.65 | 176,175 | — | — |
| 1994-03-10 | $11.56 | $13.03 | 60,300 | — | — |
| 1994-03-09 | $12.00 | $13.53 | 56,475 | — | — |
| 1994-03-08 | $11.78 | $13.25 | 63,000 | — | — |
| 1994-03-07 | $11.78 | $13.25 | 31,050 | — | — |
| 1994-03-04 | $11.56 | $13.00 | 72,450 | — | — |
| 1994-03-03 | $11.33 | $12.75 | 116,775 | — | — |
| 1994-03-02 | $11.44 | $12.88 | 94,725 | — | — |
| 1994-03-01 | $11.56 | $13.00 | 76,725 | — | — |
| 1994-02-28 | $11.56 | $13.00 | 89,550 | — | — |
| 1994-02-25 | $11.67 | $13.13 | 31,500 | — | — |
| 1994-02-24 | $11.56 | $13.00 | 322,425 | — | — |
| 1994-02-23 | $11.61 | $13.07 | 274,275 | — | — |
| 1994-02-22 | $11.22 | $12.63 | 37,575 | — | — |
| 1994-02-18 | $11.11 | $12.50 | 23,400 | — | — |
| 1994-02-17 | $11.11 | $12.50 | 75,825 | — | — |
| 1994-02-16 | $11.06 | $12.44 | 141,300 | — | — |
| 1994-02-15 | $10.72 | $12.07 | 74,925 | — | — |
| 1994-02-14 | $10.56 | $11.88 | 105,750 | — | — |
| 1994-02-11 | $10.67 | $12.00 | 37,125 | — | — |
| 1994-02-10 | $10.78 | $12.13 | 88,650 | — | — |
| 1994-02-09 | $11.00 | $12.38 | 41,625 | — | — |
| 1994-02-08 | $10.67 | $12.00 | 38,250 | — | — |
| 1994-02-07 | $10.72 | $12.07 | 172,125 | — | — |
| 1994-02-04 | $10.61 | $11.94 | 170,550 | — | — |
| 1994-02-03 | $10.67 | $12.00 | 137,025 | — | — |
| 1994-02-02 | $11.11 | $12.50 | 96,975 | — | — |
| 1994-02-01 | $11.11 | $12.50 | 138,600 | — | — |
| 1994-01-31 | $11.33 | $12.75 | 72,450 | — | — |
| 1994-01-28 | $11.11 | $12.50 | 68,400 | — | — |
| 1994-01-27 | $11.00 | $12.38 | 97,200 | — | — |
| 1994-01-26 | $11.06 | $12.44 | 47,025 | — | — |
| 1994-01-25 | $11.11 | $12.50 | 352,125 | — | — |
| 1994-01-24 | $11.06 | $12.44 | 124,875 | — | — |
| 1994-01-21 | $10.89 | $12.25 | 105,075 | — | — |
| 1994-01-20 | $10.94 | $12.32 | 92,250 | — | — |
| 1994-01-19 | $11.00 | $12.38 | 274,050 | — | — |
| 1994-01-18 | $10.72 | $12.07 | 74,475 | — | — |
| 1994-01-17 | $10.72 | $12.07 | 33,750 | — | — |
| 1994-01-14 | $10.72 | $12.07 | 135,450 | — | — |
| 1994-01-13 | $10.72 | $12.07 | 98,100 | — | — |
| 1994-01-12 | $10.61 | $11.94 | 50,400 | — | — |
| 1994-01-11 | $10.61 | $11.94 | 58,050 | — | — |
| 1994-01-10 | $10.50 | $11.82 | 236,250 | — | — |
| 1994-01-07 | $10.11 | $11.38 | 79,875 | — | — |
| 1994-01-06 | $9.94 | $11.19 | 177,525 | — | — |
| 1994-01-05 | $9.89 | $11.13 | 41,175 | — | — |
| 1994-01-04 | $10.06 | $11.32 | 59,400 | — | — |
| 1994-01-03 | $10.11 | $11.38 | 99,225 | — | — |