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 | $11.60 | $13.38 | 475,119 | — | — |
| 1994-12-29 | $11.65 | $13.44 | 483,189 | — | — |
| 1994-12-28 | $11.72 | $13.52 | 1,091,967 | — | — |
| 1994-12-27 | $11.77 | $13.58 | 659,215 | — | — |
| 1994-12-23 | $11.55 | $13.32 | 574,985 | — | — |
| 1994-12-22 | $11.52 | $13.29 | 1,355,754 | — | — |
| 1994-12-21 | $11.52 | $13.29 | 1,689,649 | — | — |
| 1994-12-20 | $11.28 | $13.01 | 1,963,524 | — | — |
| 1994-12-19 | $11.18 | $12.89 | 1,270,515 | — | — |
| 1994-12-16 | $11.20 | $12.92 | 2,436,625 | — | — |
| 1994-12-15 | $11.18 | $12.89 | 1,397,113 | — | — |
| 1994-12-14 | $11.15 | $12.86 | 1,525,224 | — | — |
| 1994-12-13 | $10.95 | $12.64 | 1,917,626 | — | — |
| 1994-12-12 | $10.46 | $12.06 | 2,492,611 | — | — |
| 1994-12-09 | $10.61 | $12.20 | 986,049 | — | — |
| 1994-12-08 | $10.81 | $12.43 | 622,900 | — | — |
| 1994-12-07 | $11.05 | $12.71 | 519,504 | — | — |
| 1994-12-06 | $11.00 | $12.66 | 764,629 | — | — |
| 1994-12-05 | $10.83 | $12.46 | 636,014 | — | — |
| 1994-12-02 | $10.90 | $12.54 | 1,320,953 | — | — |
| 1994-12-01 | $10.83 | $12.46 | 999,667 | — | — |
| 1994-11-30 | $11.08 | $12.74 | 1,225,122 | — | — |
| 1994-11-29 | $11.18 | $12.86 | 934,603 | — | — |
| 1994-11-28 | $11.15 | $12.83 | 881,139 | — | — |
| 1994-11-25 | $11.10 | $12.77 | 395,428 | — | — |
| 1994-11-23 | $11.03 | $12.69 | 2,168,803 | — | — |
| 1994-11-22 | $11.33 | $13.03 | 1,176,702 | — | — |
| 1994-11-21 | $11.35 | $13.06 | 960,830 | — | — |
| 1994-11-18 | $11.35 | $13.06 | 744,959 | — | — |
| 1994-11-17 | $11.35 | $13.06 | 600,204 | — | — |
| 1994-11-16 | $11.33 | $13.03 | 713,688 | — | — |
| 1994-11-15 | $11.33 | $13.03 | 751,516 | — | — |
| 1994-11-14 | $11.30 | $13.00 | 1,201,921 | — | — |
| 1994-11-11 | $11.35 | $13.06 | 616,344 | — | — |
| 1994-11-10 | $11.45 | $13.17 | 1,241,262 | — | — |
| 1994-11-09 | $11.50 | $13.23 | 1,302,291 | — | — |
| 1994-11-08 | $11.45 | $13.17 | 782,787 | — | — |
| 1994-11-07 | $11.33 | $13.03 | 866,008 | — | — |
| 1994-11-04 | $11.33 | $13.03 | 922,498 | — | — |
| 1994-11-03 | $11.25 | $12.94 | 479,154 | — | — |
| 1994-11-02 | $11.30 | $13.00 | 959,317 | — | — |
| 1994-11-01 | $11.40 | $13.11 | 1,244,792 | — | — |
| 1994-10-31 | $11.57 | $13.31 | 1,416,783 | — | — |
| 1994-10-28 | $11.47 | $13.20 | 1,247,314 | — | — |
| 1994-10-27 | $11.18 | $12.86 | 915,437 | — | — |
| 1994-10-26 | $11.10 | $12.77 | 1,106,090 | — | — |
| 1994-10-25 | $11.23 | $12.91 | 1,409,722 | — | — |
| 1994-10-24 | $11.35 | $13.06 | 1,091,967 | — | — |
| 1994-10-21 | $11.38 | $13.08 | 715,705 | — | — |
| 1994-10-20 | $11.43 | $13.14 | 1,141,900 | — | — |
| 1994-10-19 | $11.47 | $13.20 | 1,359,789 | — | — |
| 1994-10-18 | $11.30 | $13.00 | 472,093 | — | — |
| 1994-10-17 | $11.28 | $12.97 | 575,489 | — | — |
| 1994-10-14 | $11.33 | $13.03 | 1,360,798 | — | — |
| 1994-10-13 | $11.30 | $13.00 | 874,583 | — | — |
| 1994-10-12 | $11.23 | $12.91 | 643,075 | — | — |
| 1994-10-11 | $11.28 | $12.97 | 1,044,556 | — | — |
| 1994-10-10 | $11.15 | $12.83 | 574,481 | — | — |
| 1994-10-07 | $10.83 | $12.46 | 427,204 | — | — |
| 1994-10-06 | $10.81 | $12.43 | 846,842 | — | — |
| 1994-10-05 | $10.93 | $12.57 | 783,795 | — | — |
| 1994-10-04 | $11.00 | $12.66 | 1,170,649 | — | — |
| 1994-10-03 | $11.13 | $12.80 | 974,953 | — | — |
| 1994-09-30 | $11.15 | $12.83 | 754,037 | — | — |
| 1994-09-29 | $11.10 | $12.77 | 721,758 | — | — |
| 1994-09-28 | $11.05 | $12.71 | 572,968 | — | — |
| 1994-09-27 | $11.08 | $12.74 | 893,749 | — | — |
| 1994-09-26 | $11.13 | $12.80 | 1,107,098 | — | — |
| 1994-09-23 | $10.86 | $12.49 | 703,096 | — | — |
| 1994-09-22 | $10.93 | $12.57 | 1,019,338 | — | — |
| 1994-09-21 | $10.86 | $12.49 | 2,230,337 | — | — |
| 1994-09-20 | $10.90 | $12.54 | 3,028,759 | — | — |
| 1994-09-19 | $11.13 | $12.80 | 1,057,670 | — | — |
| 1994-09-16 | $11.18 | $12.86 | 4,395,609 | — | — |
| 1994-09-15 | $11.28 | $12.97 | 2,566,249 | — | — |
| 1994-09-14 | $10.95 | $12.60 | 2,984,374 | — | — |
| 1994-09-13 | $10.76 | $12.37 | 1,155,014 | — | — |
| 1994-09-12 | $10.63 | $12.23 | 1,319,944 | — | — |
| 1994-09-09 | $10.68 | $12.25 | 712,679 | — | — |
| 1994-09-08 | $10.76 | $12.34 | 1,143,918 | — | — |
| 1994-09-07 | $10.76 | $12.34 | 777,743 | — | — |
| 1994-09-06 | $10.66 | $12.22 | 365,670 | — | — |
| 1994-09-02 | $10.66 | $12.22 | 506,895 | — | — |
| 1994-09-01 | $10.68 | $12.25 | 612,813 | — | — |
| 1994-08-31 | $10.73 | $12.31 | 1,256,897 | — | — |
| 1994-08-30 | $10.76 | $12.34 | 1,892,911 | — | — |
| 1994-08-29 | $10.68 | $12.25 | 994,119 | — | — |
| 1994-08-26 | $10.78 | $12.37 | 1,124,247 | — | — |
| 1994-08-25 | $10.53 | $12.08 | 1,811,203 | — | — |
| 1994-08-24 | $10.48 | $12.02 | 984,031 | — | — |
| 1994-08-23 | $10.48 | $12.02 | 1,694,188 | — | — |
| 1994-08-22 | $10.46 | $12.00 | 1,074,819 | — | — |
| 1994-08-19 | $10.58 | $12.14 | 918,463 | — | — |
| 1994-08-18 | $10.68 | $12.25 | 1,162,075 | — | — |
| 1994-08-17 | $10.71 | $12.28 | 1,282,620 | — | — |
| 1994-08-16 | $10.71 | $12.28 | 1,401,148 | — | — |
| 1994-08-15 | $10.63 | $12.20 | 1,271,524 | — | — |
| 1994-08-12 | $10.51 | $12.05 | 593,647 | — | — |
| 1994-08-11 | $10.48 | $12.02 | 766,142 | — | — |
| 1994-08-10 | $10.58 | $12.14 | 702,591 | — | — |
| 1994-08-09 | $10.51 | $12.05 | 590,621 | — | — |
| 1994-08-08 | $10.48 | $12.02 | 881,644 | — | — |
| 1994-08-05 | $10.41 | $11.94 | 478,650 | — | — |
| 1994-08-04 | $10.41 | $11.94 | 919,472 | — | — |
| 1994-08-03 | $10.41 | $11.94 | 822,128 | — | — |
| 1994-08-02 | $10.41 | $11.94 | 736,889 | — | — |
| 1994-08-01 | $10.38 | $11.91 | 1,932,757 | — | — |
| 1994-07-29 | $10.21 | $11.71 | 1,213,017 | — | — |
| 1994-07-28 | $10.09 | $11.57 | 2,180,908 | — | — |
| 1994-07-27 | $10.14 | $11.63 | 1,168,632 | — | — |
| 1994-07-26 | $10.21 | $11.71 | 1,651,821 | — | — |
| 1994-07-25 | $10.24 | $11.74 | 1,493,952 | — | — |
| 1994-07-22 | $10.33 | $11.85 | 889,209 | — | — |
| 1994-07-21 | $10.31 | $11.83 | 800,944 | — | — |
| 1994-07-20 | $10.36 | $11.88 | 628,449 | — | — |
| 1994-07-19 | $10.46 | $12.00 | 544,218 | — | — |
| 1994-07-18 | $10.61 | $12.17 | 418,629 | — | — |
| 1994-07-15 | $10.61 | $12.17 | 1,072,297 | — | — |
| 1994-07-14 | $10.68 | $12.25 | 960,326 | — | — |
| 1994-07-13 | $10.53 | $12.08 | 906,358 | — | — |
| 1994-07-12 | $10.56 | $12.11 | 1,124,247 | — | — |
| 1994-07-11 | $10.46 | $12.00 | 929,055 | — | — |
| 1994-07-08 | $10.43 | $11.97 | 873,069 | — | — |
| 1994-07-07 | $10.56 | $12.11 | 544,723 | — | — |
| 1994-07-06 | $10.53 | $12.08 | 857,938 | — | — |
| 1994-07-05 | $10.58 | $12.14 | 559,349 | — | — |
| 1994-07-01 | $10.66 | $12.22 | 837,763 | — | — |
| 1994-06-30 | $10.53 | $12.08 | 932,585 | — | — |
| 1994-06-29 | $10.66 | $12.22 | 1,181,241 | — | — |
| 1994-06-28 | $10.66 | $12.22 | 723,775 | — | — |
| 1994-06-27 | $10.56 | $12.11 | 778,247 | — | — |
| 1994-06-24 | $10.46 | $12.00 | 571,454 | — | — |
| 1994-06-23 | $10.61 | $12.17 | 635,510 | — | — |
| 1994-06-22 | $10.68 | $12.25 | 959,317 | — | — |
| 1994-06-21 | $10.61 | $12.17 | 889,209 | — | — |
| 1994-06-20 | $10.76 | $12.34 | 936,620 | — | — |
| 1994-06-17 | $10.86 | $12.45 | 1,880,302 | — | — |
| 1994-06-16 | $10.90 | $12.51 | 847,346 | — | — |
| 1994-06-15 | $10.78 | $12.37 | 855,921 | — | — |
| 1994-06-14 | $10.86 | $12.45 | 1,062,209 | — | — |
| 1994-06-13 | $10.76 | $12.34 | 801,448 | — | — |
| 1994-06-10 | $10.71 | $12.28 | 821,623 | — | — |
| 1994-06-09 | $10.56 | $12.11 | 1,144,422 | — | — |
| 1994-06-08 | $10.53 | $12.08 | 767,151 | — | — |
| 1994-06-07 | $10.58 | $12.14 | 719,740 | — | — |
| 1994-06-06 | $10.58 | $12.10 | 1,035,477 | — | — |
| 1994-06-03 | $10.56 | $12.08 | 1,318,431 | — | — |
| 1994-06-02 | $10.53 | $12.05 | 759,586 | — | — |
| 1994-06-01 | $10.48 | $11.99 | 1,102,055 | — | — |
| 1994-05-31 | $10.58 | $12.10 | 1,286,151 | — | — |
| 1994-05-27 | $10.43 | $11.93 | 1,040,521 | — | — |
| 1994-05-26 | $10.36 | $11.85 | 1,000,171 | — | — |
| 1994-05-25 | $10.19 | $11.65 | 1,495,466 | — | — |
| 1994-05-24 | $10.16 | $11.62 | 1,560,025 | — | — |
| 1994-05-23 | $10.04 | $11.48 | 1,041,530 | — | — |
| 1994-05-20 | $10.16 | $11.62 | 2,219,241 | — | — |
| 1994-05-19 | $10.19 | $11.65 | 1,049,096 | — | — |
| 1994-05-18 | $10.19 | $11.65 | 994,623 | — | — |
| 1994-05-17 | $10.06 | $11.51 | 1,329,022 | — | — |
| 1994-05-16 | $9.91 | $11.34 | 621,387 | — | — |
| 1994-05-13 | $9.96 | $11.40 | 755,551 | — | — |
| 1994-05-12 | $9.89 | $11.31 | 938,134 | — | — |
| 1994-05-11 | $9.84 | $11.25 | 1,325,996 | — | — |
| 1994-05-10 | $9.99 | $11.42 | 750,002 | — | — |
| 1994-05-09 | $9.99 | $11.42 | 1,199,903 | — | — |
| 1994-05-06 | $10.04 | $11.48 | 593,647 | — | — |
| 1994-05-05 | $10.19 | $11.65 | 628,953 | — | — |
| 1994-05-04 | $10.24 | $11.71 | 828,685 | — | — |
| 1994-05-03 | $10.21 | $11.68 | 823,641 | — | — |
| 1994-05-02 | $10.24 | $11.71 | 1,009,250 | — | — |
| 1994-04-29 | $10.21 | $11.68 | 1,438,471 | — | — |
| 1994-04-28 | $10.11 | $11.57 | 1,834,404 | — | — |
| 1994-04-26 | $10.19 | $11.65 | 1,405,183 | — | — |
| 1994-04-25 | $10.14 | $11.59 | 1,439,480 | — | — |
| 1994-04-22 | $9.94 | $11.37 | 1,469,238 | — | — |
| 1994-04-21 | $9.89 | $11.31 | 1,808,177 | — | — |
| 1994-04-20 | $9.72 | $11.11 | 1,847,518 | — | — |
| 1994-04-19 | $9.86 | $11.28 | 2,095,165 | — | — |
| 1994-04-18 | $9.86 | $11.28 | 1,619,541 | — | — |
| 1994-04-15 | $9.94 | $11.37 | 1,168,128 | — | — |
| 1994-04-14 | $10.06 | $11.51 | 905,349 | — | — |
| 1994-04-13 | $10.11 | $11.57 | 1,824,821 | — | — |
| 1994-04-12 | $10.31 | $11.79 | 1,151,483 | — | — |
| 1994-04-11 | $10.36 | $11.85 | 944,690 | — | — |
| 1994-04-08 | $10.24 | $11.71 | 1,602,897 | — | — |
| 1994-04-07 | $10.26 | $11.74 | 1,019,338 | — | — |
| 1994-04-06 | $10.24 | $11.71 | 2,076,503 | — | — |
| 1994-04-05 | $10.19 | $11.65 | 2,736,727 | — | — |
| 1994-04-04 | $10.01 | $11.45 | 2,333,229 | — | — |
| 1994-03-31 | $10.16 | $11.62 | 2,393,249 | — | — |
| 1994-03-30 | $10.19 | $11.65 | 1,883,833 | — | — |
| 1994-03-29 | $10.43 | $11.93 | 732,349 | — | — |
| 1994-03-28 | $10.53 | $12.05 | 1,025,390 | — | — |
| 1994-03-25 | $10.58 | $12.10 | 704,609 | — | — |
| 1994-03-24 | $10.66 | $12.19 | 1,594,323 | — | — |
| 1994-03-23 | $10.90 | $12.47 | 1,545,398 | — | — |
| 1994-03-22 | $10.90 | $12.47 | 1,405,687 | — | — |
| 1994-03-21 | $10.86 | $12.42 | 1,046,069 | — | — |
| 1994-03-18 | $10.86 | $12.42 | 2,388,710 | — | — |
| 1994-03-17 | $10.76 | $12.30 | 1,528,754 | — | — |
| 1994-03-16 | $10.71 | $12.25 | 500,842 | — | — |
| 1994-03-15 | $10.61 | $12.13 | 1,254,375 | — | — |
| 1994-03-14 | $10.73 | $12.27 | 1,139,378 | — | — |
| 1994-03-11 | $10.66 | $12.19 | 1,163,084 | — | — |
| 1994-03-10 | $10.73 | $12.27 | 1,659,387 | — | — |
| 1994-03-09 | $10.81 | $12.36 | 1,771,862 | — | — |
| 1994-03-08 | $10.88 | $12.44 | 2,173,343 | — | — |
| 1994-03-07 | $10.88 | $12.42 | 1,632,655 | — | — |
| 1994-03-04 | $10.81 | $12.33 | 2,414,433 | — | — |
| 1994-03-03 | $10.63 | $12.13 | 2,696,377 | — | — |
| 1994-03-02 | $10.46 | $11.93 | 2,711,004 | — | — |
| 1994-03-01 | $10.11 | $11.54 | 1,054,139 | — | — |
| 1994-02-28 | $10.16 | $11.59 | 830,702 | — | — |
| 1994-02-25 | $10.11 | $11.54 | 953,265 | — | — |
| 1994-02-24 | $10.11 | $11.54 | 1,861,136 | — | — |
| 1994-02-23 | $10.24 | $11.68 | 1,050,104 | — | — |
| 1994-02-22 | $10.31 | $11.76 | 1,108,107 | — | — |
| 1994-02-18 | $10.06 | $11.48 | 1,590,792 | — | — |
| 1994-02-17 | $10.21 | $11.65 | 1,327,509 | — | — |
| 1994-02-16 | $10.33 | $11.79 | 954,273 | — | — |
| 1994-02-15 | $10.33 | $11.79 | 1,481,847 | — | — |
| 1994-02-14 | $10.41 | $11.88 | 667,285 | — | — |
| 1994-02-11 | $10.36 | $11.82 | 428,717 | — | — |
| 1994-02-10 | $10.43 | $11.91 | 1,144,422 | — | — |
| 1994-02-09 | $10.38 | $11.85 | 1,833,395 | — | — |
| 1994-02-08 | $10.36 | $11.82 | 1,482,352 | — | — |
| 1994-02-07 | $10.46 | $11.93 | 1,318,431 | — | — |
| 1994-02-04 | $10.36 | $11.82 | 1,346,171 | — | — |
| 1994-02-03 | $10.48 | $11.96 | 666,781 | — | — |
| 1994-02-02 | $10.48 | $11.96 | 1,059,183 | — | — |
| 1994-02-01 | $10.41 | $11.88 | 1,257,906 | — | — |
| 1994-01-31 | $10.38 | $11.85 | 900,306 | — | — |
| 1994-01-28 | $10.51 | $11.99 | 1,504,544 | — | — |
| 1994-01-27 | $10.61 | $12.10 | 723,271 | — | — |
| 1994-01-26 | $10.51 | $11.99 | 1,215,539 | — | — |
| 1994-01-25 | $10.43 | $11.91 | 853,399 | — | — |
| 1994-01-24 | $10.46 | $11.93 | 784,804 | — | — |
| 1994-01-21 | $10.48 | $11.96 | 1,104,072 | — | — |
| 1994-01-20 | $10.43 | $11.91 | 1,109,116 | — | — |
| 1994-01-19 | $10.51 | $11.99 | 1,165,606 | — | — |
| 1994-01-18 | $10.63 | $12.13 | 901,819 | — | — |
| 1994-01-17 | $10.68 | $12.19 | 745,967 | — | — |
| 1994-01-14 | $10.68 | $12.19 | 1,131,308 | — | — |
| 1994-01-13 | $10.46 | $11.93 | 2,994,966 | — | — |
| 1994-01-12 | $10.68 | $12.19 | 1,820,282 | — | — |
| 1994-01-11 | $10.88 | $12.42 | 1,363,320 | — | — |
| 1994-01-10 | $10.90 | $12.44 | 1,639,716 | — | — |
| 1994-01-07 | $10.73 | $12.25 | 1,657,874 | — | — |
| 1994-01-06 | $10.66 | $12.16 | 1,149,466 | — | — |
| 1994-01-05 | $10.76 | $12.27 | 1,169,136 | — | — |
| 1994-01-04 | $10.90 | $12.44 | 1,064,227 | — | — |
| 1994-01-03 | $10.83 | $12.36 | 1,264,967 | — | — |