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 | $11.83 | $13.01 | 18,150 | — | — |
| 1994-12-29 | $11.83 | $13.01 | 21,450 | — | — |
| 1994-12-28 | $11.83 | $13.01 | 6,150 | — | — |
| 1994-12-27 | $11.83 | $13.01 | 600 | — | — |
| 1994-12-23 | $11.83 | $13.01 | 3,150 | — | — |
| 1994-12-22 | $12.17 | $13.38 | 23,550 | — | — |
| 1994-12-21 | $11.83 | $13.01 | 150 | — | — |
| 1994-12-20 | $12.17 | $13.38 | 23,400 | — | — |
| 1994-12-19 | $12.17 | $13.38 | 27,300 | — | — |
| 1994-12-16 | $11.92 | $13.10 | 27,300 | — | — |
| 1994-12-15 | $11.67 | $12.83 | 8,850 | — | — |
| 1994-12-14 | $11.75 | $12.92 | 16,500 | — | — |
| 1994-12-13 | $11.83 | $13.01 | 26,700 | — | — |
| 1994-12-12 | $11.75 | $12.92 | 3,150 | — | — |
| 1994-12-09 | $11.83 | $13.01 | 42,450 | — | — |
| 1994-12-08 | $11.67 | $12.83 | 27,450 | — | — |
| 1994-12-07 | $11.67 | $12.83 | 5,100 | — | — |
| 1994-12-06 | $11.92 | $13.10 | 2,250 | — | — |
| 1994-12-05 | $11.83 | $13.01 | 53,250 | — | — |
| 1994-12-02 | $11.67 | $12.83 | 21,450 | — | — |
| 1994-12-01 | $11.83 | $13.01 | 11,250 | — | — |
| 1994-11-30 | $11.75 | $12.92 | 18,000 | — | — |
| 1994-11-29 | $12.17 | $13.38 | 14,250 | — | — |
| 1994-11-28 | $12.17 | $13.38 | 750 | — | — |
| 1994-11-25 | $12.04 | $13.24 | 150 | — | — |
| 1994-11-23 | $11.83 | $13.01 | 12,300 | — | — |
| 1994-11-22 | $11.83 | $13.01 | 21,600 | — | — |
| 1994-11-21 | $12.50 | $13.74 | 6,000 | — | — |
| 1994-11-18 | $12.50 | $13.74 | 300 | — | — |
| 1994-11-17 | $12.17 | $13.38 | 17,850 | — | — |
| 1994-11-16 | $12.50 | $13.74 | 4,350 | — | — |
| 1994-11-15 | $12.25 | $13.47 | 17,850 | — | — |
| 1994-11-14 | $12.00 | $13.19 | 450 | — | — |
| 1994-11-11 | $12.00 | $13.19 | 2,250 | — | — |
| 1994-11-10 | $12.17 | $13.38 | 13,500 | — | — |
| 1994-11-09 | $12.17 | $13.38 | 2,400 | — | — |
| 1994-11-08 | $12.33 | $13.56 | 21,750 | — | — |
| 1994-11-07 | $12.50 | $13.67 | 7,050 | — | — |
| 1994-11-04 | $12.83 | $14.04 | 35,400 | — | — |
| 1994-11-03 | $13.00 | $14.22 | 7,950 | — | — |
| 1994-11-02 | $13.00 | $14.22 | 3,750 | — | — |
| 1994-11-01 | $13.50 | $14.76 | 1,050 | — | — |
| 1994-10-31 | $13.00 | $14.22 | 900 | — | — |
| 1994-10-28 | $13.50 | $14.76 | 1,950 | — | — |
| 1994-10-27 | $13.50 | $14.76 | 10,800 | — | — |
| 1994-10-26 | $13.17 | $14.40 | 13,800 | — | — |
| 1994-10-25 | $13.00 | $14.22 | 19,650 | — | — |
| 1994-10-24 | $12.83 | $14.04 | 8,850 | — | — |
| 1994-10-21 | $12.83 | $14.04 | 29,100 | — | — |
| 1994-10-20 | $12.67 | $13.85 | 17,700 | — | — |
| 1994-10-19 | $12.67 | $13.85 | 10,800 | — | — |
| 1994-10-18 | $12.83 | $14.04 | 12,300 | — | — |
| 1994-10-17 | $12.67 | $13.85 | 1,350 | — | — |
| 1994-10-14 | $12.92 | $14.13 | 17,250 | — | — |
| 1994-10-13 | $12.83 | $14.04 | 5,250 | — | — |
| 1994-10-12 | $12.50 | $13.67 | 9,750 | — | — |
| 1994-10-11 | $11.83 | $12.94 | 750 | — | — |
| 1994-10-10 | $12.00 | $13.12 | 19,950 | — | — |
| 1994-10-07 | $12.33 | $13.49 | 1,800 | — | — |
| 1994-10-06 | $12.33 | $13.49 | 1,950 | — | — |
| 1994-10-05 | $11.83 | $12.94 | 3,750 | — | — |
| 1994-10-04 | $12.00 | $13.12 | 3,000 | — | — |
| 1994-10-03 | $12.17 | $13.31 | 450 | — | — |
| 1994-09-30 | $12.33 | $13.49 | 0 | — | — |
| 1994-09-29 | $12.33 | $13.49 | 11,700 | — | — |
| 1994-09-28 | $12.00 | $13.12 | 8,850 | — | — |
| 1994-09-27 | $12.00 | $13.12 | 42,750 | — | — |
| 1994-09-26 | $12.29 | $13.44 | 6,450 | — | — |
| 1994-09-23 | $12.17 | $13.31 | 300 | — | — |
| 1994-09-22 | $12.17 | $13.31 | 98,400 | — | — |
| 1994-09-21 | $12.50 | $13.67 | 2,850 | — | — |
| 1994-09-20 | $12.17 | $13.31 | 22,950 | — | — |
| 1994-09-19 | $12.17 | $13.31 | 24,300 | — | — |
| 1994-09-16 | $12.33 | $13.49 | 300 | — | — |
| 1994-09-15 | $12.83 | $14.04 | 150 | — | — |
| 1994-09-14 | $12.58 | $13.76 | 9,600 | — | — |
| 1994-09-13 | $12.83 | $14.04 | 5,700 | — | — |
| 1994-09-12 | $12.33 | $13.49 | 8,700 | — | — |
| 1994-09-09 | $12.58 | $13.76 | 3,000 | — | — |
| 1994-09-08 | $12.83 | $14.04 | 20,250 | — | — |
| 1994-09-07 | $13.00 | $14.22 | 1,650 | — | — |
| 1994-09-06 | $12.83 | $14.04 | 1,050 | — | — |
| 1994-09-02 | $12.83 | $14.04 | 1,050 | — | — |
| 1994-09-01 | $13.00 | $14.22 | 2,400 | — | — |
| 1994-08-31 | $12.67 | $13.85 | 11,250 | — | — |
| 1994-08-30 | $12.67 | $13.85 | 7,050 | — | — |
| 1994-08-29 | $12.67 | $13.85 | 50,550 | — | — |
| 1994-08-26 | $12.50 | $13.67 | 16,050 | — | — |
| 1994-08-25 | $12.17 | $13.31 | 19,350 | — | — |
| 1994-08-24 | $11.83 | $12.94 | 10,950 | — | — |
| 1994-08-23 | $12.00 | $13.12 | 66,900 | — | — |
| 1994-08-22 | $12.17 | $13.31 | 90,600 | — | — |
| 1994-08-19 | $12.33 | $13.49 | 0 | — | — |
| 1994-08-18 | $12.33 | $13.49 | 8,250 | — | — |
| 1994-08-17 | $12.17 | $13.31 | 1,800 | — | — |
| 1994-08-16 | $12.50 | $13.67 | 7,500 | — | — |
| 1994-08-15 | $12.17 | $13.31 | 82,500 | — | — |
| 1994-08-12 | $12.50 | $13.67 | 42,450 | — | — |
| 1994-08-11 | $12.75 | $13.94 | 13,950 | — | — |
| 1994-08-10 | $12.58 | $13.76 | 1,950 | — | — |
| 1994-08-09 | $12.50 | $13.67 | 1,500 | — | — |
| 1994-08-08 | $12.58 | $13.69 | 51,750 | — | — |
| 1994-08-05 | $12.33 | $13.42 | 34,350 | — | — |
| 1994-08-04 | $12.83 | $13.96 | 6,900 | — | — |
| 1994-08-03 | $13.17 | $14.32 | 5,100 | — | — |
| 1994-08-02 | $12.67 | $13.78 | 5,250 | — | — |
| 1994-08-01 | $13.17 | $14.32 | 1,800 | — | — |
| 1994-07-29 | $12.83 | $13.96 | 60,750 | — | — |
| 1994-07-28 | $13.00 | $14.14 | 202,500 | — | — |
| 1994-07-27 | $12.50 | $13.60 | 0 | — | — |
| 1994-07-26 | $12.50 | $13.60 | 3,900 | — | — |
| 1994-07-25 | $12.83 | $13.96 | 13,500 | — | — |
| 1994-07-22 | $12.83 | $13.96 | 4,200 | — | — |
| 1994-07-21 | $12.92 | $14.05 | 58,650 | — | — |
| 1994-07-20 | $12.25 | $13.33 | 69,300 | — | — |
| 1994-07-19 | $11.83 | $12.87 | 1,800 | — | — |
| 1994-07-18 | $12.33 | $13.42 | 4,350 | — | — |
| 1994-07-15 | $12.08 | $13.14 | 1,350 | — | — |
| 1994-07-14 | $11.75 | $12.78 | 5,550 | — | — |
| 1994-07-13 | $12.00 | $13.05 | 19,050 | — | — |
| 1994-07-12 | $11.50 | $12.51 | 11,850 | — | — |
| 1994-07-11 | $11.50 | $12.51 | 20,100 | — | — |
| 1994-07-08 | $11.33 | $12.33 | 21,150 | — | — |
| 1994-07-07 | $11.50 | $12.51 | 24,600 | — | — |
| 1994-07-06 | $11.33 | $12.33 | 5,850 | — | — |
| 1994-07-05 | $11.83 | $12.87 | 7,500 | — | — |
| 1994-07-01 | $11.50 | $12.51 | 10,500 | — | — |
| 1994-06-30 | $11.67 | $12.69 | 9,150 | — | — |
| 1994-06-29 | $11.00 | $11.97 | 11,100 | — | — |
| 1994-06-28 | $11.00 | $11.97 | 17,550 | — | — |
| 1994-06-27 | $11.67 | $12.69 | 14,100 | — | — |
| 1994-06-24 | $11.33 | $12.33 | 12,000 | — | — |
| 1994-06-23 | $11.50 | $12.51 | 5,850 | — | — |
| 1994-06-22 | $11.67 | $12.69 | 28,200 | — | — |
| 1994-06-21 | $11.67 | $12.69 | 8,550 | — | — |
| 1994-06-20 | $12.00 | $13.05 | 14,250 | — | — |
| 1994-06-17 | $12.17 | $13.24 | 1,050 | — | — |
| 1994-06-16 | $12.17 | $13.24 | 3,150 | — | — |
| 1994-06-15 | $12.50 | $13.60 | 0 | — | — |
| 1994-06-14 | $12.50 | $13.60 | 9,750 | — | — |
| 1994-06-13 | $12.33 | $13.42 | 3,600 | — | — |
| 1994-06-10 | $12.67 | $13.78 | 900 | — | — |
| 1994-06-09 | $12.33 | $13.42 | 150 | — | — |
| 1994-06-08 | $12.58 | $13.69 | 2,700 | — | — |
| 1994-06-07 | $12.67 | $13.78 | 4,050 | — | — |
| 1994-06-06 | $12.33 | $13.42 | 750 | — | — |
| 1994-06-03 | $12.33 | $13.42 | 900 | — | — |
| 1994-06-02 | $12.33 | $13.42 | 36,450 | — | — |
| 1994-06-01 | $12.17 | $13.24 | 4,050 | — | — |
| 1994-05-31 | $12.33 | $13.42 | 20,700 | — | — |
| 1994-05-27 | $12.00 | $13.05 | 14,100 | — | — |
| 1994-05-26 | $12.00 | $13.05 | 22,650 | — | — |
| 1994-05-25 | $12.17 | $13.24 | 3,750 | — | — |
| 1994-05-24 | $12.17 | $13.24 | 16,950 | — | — |
| 1994-05-23 | $12.33 | $13.42 | 19,500 | — | — |
| 1994-05-20 | $12.25 | $13.33 | 23,100 | — | — |
| 1994-05-19 | $12.00 | $13.05 | 34,200 | — | — |
| 1994-05-18 | $12.08 | $13.14 | 61,050 | — | — |
| 1994-05-17 | $12.17 | $13.24 | 35,250 | — | — |
| 1994-05-16 | $12.17 | $13.24 | 14,700 | — | — |
| 1994-05-13 | $12.08 | $13.14 | 9,900 | — | — |
| 1994-05-12 | $12.00 | $13.05 | 5,550 | — | — |
| 1994-05-11 | $12.33 | $13.42 | 1,800 | — | — |
| 1994-05-10 | $12.00 | $13.05 | 46,650 | — | — |
| 1994-05-09 | $12.00 | $12.99 | 1,350 | — | — |
| 1994-05-06 | $12.17 | $13.17 | 7,800 | — | — |
| 1994-05-05 | $12.00 | $12.99 | 19,200 | — | — |
| 1994-05-04 | $11.92 | $12.90 | 46,350 | — | — |
| 1994-05-03 | $11.83 | $12.81 | 31,500 | — | — |
| 1994-05-02 | $12.00 | $12.99 | 1,050 | — | — |
| 1994-04-29 | $12.00 | $12.99 | 8,400 | — | — |
| 1994-04-28 | $12.00 | $12.99 | 8,700 | — | — |
| 1994-04-26 | $11.83 | $12.81 | 72,900 | — | — |
| 1994-04-25 | $11.67 | $12.63 | 8,250 | — | — |
| 1994-04-22 | $12.17 | $13.17 | 21,150 | — | — |
| 1994-04-21 | $12.08 | $13.08 | 30,900 | — | — |
| 1994-04-20 | $11.92 | $12.90 | 13,350 | — | — |
| 1994-04-19 | $12.00 | $12.99 | 67,350 | — | — |
| 1994-04-18 | $12.00 | $12.99 | 0 | — | — |
| 1994-04-15 | $12.00 | $12.99 | 3,000 | — | — |
| 1994-04-14 | $12.50 | $13.53 | 17,100 | — | — |
| 1994-04-13 | $12.33 | $13.35 | 8,550 | — | — |
| 1994-04-12 | $12.04 | $13.03 | 75,750 | — | — |
| 1994-04-11 | $11.75 | $12.72 | 3,000 | — | — |
| 1994-04-08 | $11.83 | $12.81 | 2,250 | — | — |
| 1994-04-07 | $11.67 | $12.63 | 2,100 | — | — |
| 1994-04-06 | $11.92 | $12.90 | 19,350 | — | — |
| 1994-04-05 | $12.00 | $12.99 | 8,550 | — | — |
| 1994-04-04 | $11.33 | $12.27 | 18,750 | — | — |
| 1994-03-31 | $12.33 | $13.35 | 21,900 | — | — |
| 1994-03-30 | $12.33 | $13.35 | 54,450 | — | — |
| 1994-03-29 | $12.50 | $13.53 | 31,050 | — | — |
| 1994-03-28 | $12.83 | $13.89 | 21,150 | — | — |
| 1994-03-25 | $12.67 | $13.71 | 1,950 | — | — |
| 1994-03-24 | $12.67 | $13.71 | 7,950 | — | — |
| 1994-03-23 | $12.83 | $13.89 | 8,400 | — | — |
| 1994-03-22 | $13.00 | $14.07 | 11,850 | — | — |
| 1994-03-21 | $12.83 | $13.89 | 2,100 | — | — |
| 1994-03-18 | $12.83 | $13.89 | 15,750 | — | — |
| 1994-03-17 | $12.50 | $13.53 | 750 | — | — |
| 1994-03-16 | $12.00 | $12.99 | 5,550 | — | — |
| 1994-03-15 | $12.00 | $12.99 | 1,800 | — | — |
| 1994-03-14 | $12.50 | $13.53 | 110,400 | — | — |
| 1994-03-11 | $11.33 | $12.27 | 102,300 | — | — |
| 1994-03-10 | $11.83 | $12.81 | 48,000 | — | — |
| 1994-03-09 | $11.83 | $12.81 | 37,950 | — | — |
| 1994-03-08 | $11.83 | $12.81 | 31,950 | — | — |
| 1994-03-07 | $11.33 | $12.27 | 750 | — | — |
| 1994-03-04 | $11.33 | $12.27 | 12,900 | — | — |
| 1994-03-03 | $11.33 | $12.27 | 3,000 | — | — |
| 1994-03-02 | $11.83 | $12.81 | 20,250 | — | — |
| 1994-03-01 | $11.50 | $12.45 | 43,800 | — | — |
| 1994-02-28 | $12.00 | $12.99 | 47,550 | — | — |
| 1994-02-25 | $11.50 | $12.45 | 450 | — | — |
| 1994-02-24 | $12.00 | $12.99 | 4,050 | — | — |
| 1994-02-23 | $11.92 | $12.90 | 22,050 | — | — |
| 1994-02-22 | $11.25 | $12.18 | 12,900 | — | — |
| 1994-02-18 | $11.67 | $12.63 | 450 | — | — |
| 1994-02-17 | $11.67 | $12.63 | 1,950 | — | — |
| 1994-02-16 | $11.83 | $12.81 | 3,900 | — | — |
| 1994-02-15 | $11.50 | $12.45 | 25,500 | — | — |
| 1994-02-14 | $11.33 | $12.27 | 51,900 | — | — |
| 1994-02-11 | $11.17 | $12.09 | 17,700 | — | — |
| 1994-02-10 | $11.50 | $12.45 | 7,950 | — | — |
| 1994-02-09 | $11.83 | $12.81 | 23,100 | — | — |
| 1994-02-08 | $11.67 | $12.56 | 9,750 | — | — |
| 1994-02-07 | $12.00 | $12.92 | 28,500 | — | — |
| 1994-02-04 | $12.00 | $12.92 | 190,200 | — | — |
| 1994-02-03 | $12.67 | $13.64 | 24,600 | — | — |
| 1994-02-02 | $12.00 | $12.92 | 60,450 | — | — |
| 1994-02-01 | $11.33 | $12.20 | 24,600 | — | — |
| 1994-01-31 | $11.08 | $11.93 | 5,250 | — | — |
| 1994-01-28 | $11.00 | $11.85 | 5,700 | — | — |
| 1994-01-27 | $11.50 | $12.38 | 8,550 | — | — |
| 1994-01-26 | $11.25 | $12.11 | 12,750 | — | — |
| 1994-01-25 | $11.25 | $12.11 | 9,300 | — | — |
| 1994-01-24 | $11.17 | $12.02 | 9,000 | — | — |
| 1994-01-21 | $11.00 | $11.85 | 9,450 | — | — |
| 1994-01-20 | $11.33 | $12.20 | 450 | — | — |
| 1994-01-19 | $11.00 | $11.85 | 16,200 | — | — |
| 1994-01-18 | $11.00 | $11.85 | 89,550 | — | — |
| 1994-01-17 | $10.83 | $11.67 | 150 | — | — |
| 1994-01-14 | $10.33 | $11.13 | 750 | — | — |
| 1994-01-13 | $10.83 | $11.67 | 63,450 | — | — |
| 1994-01-12 | $10.33 | $11.13 | 61,200 | — | — |
| 1994-01-11 | $10.17 | $10.95 | 1,500 | — | — |
| 1994-01-10 | $10.17 | $10.95 | 600 | — | — |
| 1994-01-07 | $10.17 | $10.95 | 1,050 | — | — |
| 1994-01-06 | $9.67 | $10.41 | 8,250 | — | — |
| 1994-01-05 | $9.33 | $10.05 | 49,050 | — | — |
| 1994-01-04 | $9.67 | $10.41 | 9,900 | — | — |
| 1994-01-03 | $9.67 | $10.41 | 10,650 | — | — |