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 | $10.50 | $11.63 | 55,050 | — | — |
| 1994-12-29 | $10.67 | $11.81 | 13,500 | — | — |
| 1994-12-28 | $10.83 | $12.00 | 21,450 | — | — |
| 1994-12-27 | $10.67 | $11.79 | 7,650 | — | — |
| 1994-12-23 | $10.33 | $11.42 | 9,450 | — | — |
| 1994-12-22 | $10.67 | $11.79 | 42,300 | — | — |
| 1994-12-21 | $10.50 | $11.61 | 94,500 | — | — |
| 1994-12-20 | $10.17 | $11.24 | 21,000 | — | — |
| 1994-12-19 | $10.29 | $11.38 | 59,550 | — | — |
| 1994-12-16 | $9.83 | $10.87 | 156,900 | — | — |
| 1994-12-15 | $9.92 | $10.96 | 119,250 | — | — |
| 1994-12-14 | $9.67 | $10.68 | 37,650 | — | — |
| 1994-12-13 | $10.17 | $11.24 | 56,400 | — | — |
| 1994-12-12 | $9.92 | $10.96 | 108,150 | — | — |
| 1994-12-09 | $10.17 | $11.24 | 56,550 | — | — |
| 1994-12-08 | $10.83 | $11.97 | 90,750 | — | — |
| 1994-12-07 | $10.33 | $11.42 | 120,000 | — | — |
| 1994-12-06 | $9.83 | $10.87 | 167,550 | — | — |
| 1994-12-05 | $10.67 | $11.79 | 46,500 | — | — |
| 1994-12-02 | $11.33 | $12.53 | 19,950 | — | — |
| 1994-12-01 | $10.83 | $11.97 | 133,650 | — | — |
| 1994-11-30 | $10.67 | $11.79 | 33,900 | — | — |
| 1994-11-29 | $10.75 | $11.88 | 81,150 | — | — |
| 1994-11-28 | $11.67 | $12.90 | 95,550 | — | — |
| 1994-11-25 | $11.83 | $13.08 | 6,000 | — | — |
| 1994-11-23 | $12.33 | $13.63 | 104,850 | — | — |
| 1994-11-22 | $12.00 | $13.26 | 76,050 | — | — |
| 1994-11-21 | $12.33 | $13.63 | 19,950 | — | — |
| 1994-11-18 | $12.17 | $13.45 | 26,250 | — | — |
| 1994-11-17 | $12.00 | $13.26 | 176,700 | — | — |
| 1994-11-16 | $12.58 | $13.91 | 88,650 | — | — |
| 1994-11-15 | $12.58 | $13.91 | 25,650 | — | — |
| 1994-11-14 | $12.33 | $13.63 | 10,500 | — | — |
| 1994-11-11 | $12.50 | $13.82 | 30,900 | — | — |
| 1994-11-10 | $12.75 | $14.09 | 51,750 | — | — |
| 1994-11-09 | $12.50 | $13.82 | 67,800 | — | — |
| 1994-11-08 | $12.83 | $14.19 | 22,650 | — | — |
| 1994-11-07 | $12.83 | $14.19 | 12,600 | — | — |
| 1994-11-04 | $12.50 | $13.82 | 25,500 | — | — |
| 1994-11-03 | $12.33 | $13.63 | 17,850 | — | — |
| 1994-11-02 | $12.33 | $13.63 | 40,800 | — | — |
| 1994-11-01 | $11.92 | $13.17 | 25,950 | — | — |
| 1994-10-31 | $12.00 | $13.26 | 87,900 | — | — |
| 1994-10-28 | $12.08 | $13.36 | 20,700 | — | — |
| 1994-10-27 | $12.00 | $13.26 | 61,800 | — | — |
| 1994-10-26 | $11.92 | $13.17 | 6,600 | — | — |
| 1994-10-25 | $11.75 | $12.99 | 153,900 | — | — |
| 1994-10-24 | $11.67 | $12.90 | 81,450 | — | — |
| 1994-10-21 | $11.75 | $12.99 | 12,750 | — | — |
| 1994-10-20 | $11.83 | $13.08 | 83,100 | — | — |
| 1994-10-19 | $12.46 | $13.77 | 93,150 | — | — |
| 1994-10-18 | $12.50 | $13.82 | 301,200 | — | — |
| 1994-10-17 | $12.42 | $13.72 | 175,800 | — | — |
| 1994-10-14 | $11.81 | $13.06 | 41,400 | — | — |
| 1994-10-13 | $11.75 | $12.99 | 278,850 | — | — |
| 1994-10-12 | $11.38 | $12.57 | 39,150 | — | — |
| 1994-10-11 | $11.29 | $12.48 | 70,200 | — | — |
| 1994-10-10 | $11.17 | $12.34 | 51,600 | — | — |
| 1994-10-07 | $11.17 | $12.34 | 42,150 | — | — |
| 1994-10-06 | $11.17 | $12.34 | 26,250 | — | — |
| 1994-10-05 | $11.17 | $12.34 | 40,800 | — | — |
| 1994-10-04 | $11.33 | $12.53 | 51,450 | — | — |
| 1994-10-03 | $11.67 | $12.90 | 19,500 | — | — |
| 1994-09-30 | $11.83 | $13.08 | 134,700 | — | — |
| 1994-09-29 | $12.00 | $13.26 | 45,900 | — | — |
| 1994-09-28 | $12.00 | $13.24 | 65,400 | — | — |
| 1994-09-27 | $11.75 | $12.97 | 107,100 | — | — |
| 1994-09-26 | $11.50 | $12.69 | 89,400 | — | — |
| 1994-09-23 | $11.83 | $13.06 | 222,000 | — | — |
| 1994-09-22 | $12.00 | $13.24 | 14,250 | — | — |
| 1994-09-21 | $12.00 | $13.24 | 181,650 | — | — |
| 1994-09-20 | $11.83 | $13.06 | 121,800 | — | — |
| 1994-09-19 | $11.92 | $13.15 | 114,900 | — | — |
| 1994-09-16 | $11.83 | $13.06 | 37,650 | — | — |
| 1994-09-15 | $11.67 | $12.87 | 83,400 | — | — |
| 1994-09-14 | $11.58 | $12.78 | 123,300 | — | — |
| 1994-09-13 | $11.33 | $12.51 | 177,150 | — | — |
| 1994-09-12 | $11.00 | $12.14 | 33,150 | — | — |
| 1994-09-09 | $11.00 | $12.14 | 55,950 | — | — |
| 1994-09-08 | $11.25 | $12.41 | 124,650 | — | — |
| 1994-09-07 | $11.50 | $12.69 | 17,850 | — | — |
| 1994-09-06 | $11.33 | $12.51 | 13,200 | — | — |
| 1994-09-02 | $11.33 | $12.51 | 13,650 | — | — |
| 1994-09-01 | $11.17 | $12.32 | 77,550 | — | — |
| 1994-08-31 | $11.42 | $12.60 | 53,700 | — | — |
| 1994-08-30 | $11.25 | $12.41 | 31,200 | — | — |
| 1994-08-29 | $10.83 | $11.95 | 33,300 | — | — |
| 1994-08-26 | $10.92 | $12.05 | 110,700 | — | — |
| 1994-08-25 | $10.50 | $11.59 | 5,400 | — | — |
| 1994-08-24 | $10.00 | $11.04 | 6,150 | — | — |
| 1994-08-23 | $10.00 | $11.04 | 37,650 | — | — |
| 1994-08-22 | $10.08 | $11.13 | 54,300 | — | — |
| 1994-08-19 | $10.17 | $11.22 | 29,550 | — | — |
| 1994-08-18 | $10.00 | $11.04 | 66,750 | — | — |
| 1994-08-17 | $10.33 | $11.40 | 1,950 | — | — |
| 1994-08-16 | $10.83 | $11.95 | 14,400 | — | — |
| 1994-08-15 | $10.50 | $11.59 | 6,450 | — | — |
| 1994-08-12 | $10.67 | $11.77 | 10,200 | — | — |
| 1994-08-11 | $10.33 | $11.40 | 22,500 | — | — |
| 1994-08-10 | $10.33 | $11.40 | 87,000 | — | — |
| 1994-08-09 | $10.50 | $11.59 | 57,300 | — | — |
| 1994-08-08 | $10.00 | $11.04 | 175,200 | — | — |
| 1994-08-05 | $9.33 | $10.30 | 205,350 | — | — |
| 1994-08-04 | $10.00 | $11.04 | 151,200 | — | — |
| 1994-08-03 | $10.33 | $11.40 | 74,550 | — | — |
| 1994-08-02 | $10.75 | $11.86 | 31,650 | — | — |
| 1994-08-01 | $10.89 | $12.02 | 58,725 | — | — |
| 1994-07-29 | $11.22 | $12.38 | 28,350 | — | — |
| 1994-07-28 | $11.56 | $12.75 | 35,775 | — | — |
| 1994-07-27 | $11.56 | $12.75 | 16,875 | — | — |
| 1994-07-26 | $11.56 | $12.75 | 11,925 | — | — |
| 1994-07-25 | $11.67 | $12.87 | 42,750 | — | — |
| 1994-07-22 | $11.67 | $12.87 | 240,300 | — | — |
| 1994-07-21 | $11.78 | $13.00 | 78,975 | — | — |
| 1994-07-20 | $11.89 | $13.12 | 22,050 | — | — |
| 1994-07-19 | $12.17 | $13.43 | 98,550 | — | — |
| 1994-07-18 | $12.33 | $13.61 | 104,400 | — | — |
| 1994-07-15 | $11.67 | $12.87 | 174,150 | — | — |
| 1994-07-14 | $11.44 | $12.63 | 127,800 | — | — |
| 1994-07-13 | $11.11 | $12.26 | 36,675 | — | — |
| 1994-07-12 | $11.28 | $12.45 | 4,725 | — | — |
| 1994-07-11 | $11.11 | $12.26 | 27,000 | — | — |
| 1994-07-08 | $11.44 | $12.63 | 58,500 | — | — |
| 1994-07-07 | $11.17 | $12.32 | 27,225 | — | — |
| 1994-07-06 | $11.11 | $12.26 | 225 | — | — |
| 1994-07-05 | $11.11 | $12.26 | 60,525 | — | — |
| 1994-07-01 | $11.28 | $12.45 | 34,425 | — | — |
| 1994-06-30 | $11.11 | $12.26 | 42,975 | — | — |
| 1994-06-29 | $11.11 | $12.26 | 8,325 | — | — |
| 1994-06-28 | $11.44 | $12.61 | 7,650 | — | — |
| 1994-06-27 | $11.44 | $12.61 | 131,625 | — | — |
| 1994-06-24 | $11.44 | $12.61 | 22,500 | — | — |
| 1994-06-23 | $11.22 | $12.37 | 43,875 | — | — |
| 1994-06-22 | $10.89 | $12.00 | 450 | — | — |
| 1994-06-21 | $11.00 | $12.12 | 69,525 | — | — |
| 1994-06-20 | $11.22 | $12.37 | 52,425 | — | — |
| 1994-06-17 | $11.22 | $12.37 | 83,025 | — | — |
| 1994-06-16 | $10.89 | $12.00 | 32,400 | — | — |
| 1994-06-15 | $10.67 | $11.75 | 19,575 | — | — |
| 1994-06-14 | $10.67 | $11.75 | 47,250 | — | — |
| 1994-06-13 | $10.56 | $11.63 | 2,925 | — | — |
| 1994-06-10 | $10.56 | $11.63 | 675 | — | — |
| 1994-06-09 | $10.56 | $11.63 | 1,575 | — | — |
| 1994-06-08 | $11.00 | $12.12 | 19,575 | — | — |
| 1994-06-07 | $10.72 | $11.82 | 100,800 | — | — |
| 1994-06-06 | $10.89 | $12.00 | 29,925 | — | — |
| 1994-06-03 | $10.67 | $11.75 | 112,500 | — | — |
| 1994-06-02 | $10.89 | $12.00 | 99,450 | — | — |
| 1994-06-01 | $10.56 | $11.63 | 30,825 | — | — |
| 1994-05-31 | $10.89 | $12.00 | 56,025 | — | — |
| 1994-05-27 | $10.56 | $11.63 | 47,475 | — | — |
| 1994-05-26 | $11.00 | $12.12 | 63,675 | — | — |
| 1994-05-25 | $11.00 | $12.12 | 120,150 | — | — |
| 1994-05-24 | $11.33 | $12.49 | 123,975 | — | — |
| 1994-05-23 | $11.06 | $12.18 | 130,725 | — | — |
| 1994-05-20 | $11.11 | $12.24 | 22,725 | — | — |
| 1994-05-19 | $11.00 | $12.12 | 70,650 | — | — |
| 1994-05-18 | $11.22 | $12.37 | 8,100 | — | — |
| 1994-05-17 | $10.89 | $12.00 | 267,300 | — | — |
| 1994-05-16 | $11.00 | $12.12 | 140,625 | — | — |
| 1994-05-13 | $11.33 | $12.49 | 42,300 | — | — |
| 1994-05-12 | $11.67 | $12.86 | 135,900 | — | — |
| 1994-05-11 | $11.78 | $12.98 | 38,025 | — | — |
| 1994-05-10 | $11.67 | $12.86 | 261,450 | — | — |
| 1994-05-09 | $11.61 | $12.80 | 487,350 | — | — |
| 1994-05-06 | $11.89 | $13.10 | 330,300 | — | — |
| 1994-05-05 | $12.11 | $13.35 | 114,075 | — | — |
| 1994-05-04 | $11.78 | $12.98 | 12,825 | — | — |
| 1994-05-03 | $11.78 | $12.98 | 9,000 | — | — |
| 1994-05-02 | $12.00 | $13.22 | 26,325 | — | — |
| 1994-04-29 | $12.00 | $13.22 | 38,025 | — | — |
| 1994-04-28 | $11.56 | $12.73 | 20,250 | — | — |
| 1994-04-26 | $11.72 | $12.92 | 18,225 | — | — |
| 1994-04-25 | $11.56 | $12.73 | 10,575 | — | — |
| 1994-04-22 | $11.33 | $12.49 | 10,125 | — | — |
| 1994-04-21 | $11.33 | $12.49 | 39,825 | — | — |
| 1994-04-20 | $11.44 | $12.61 | 47,025 | — | — |
| 1994-04-19 | $11.49 | $12.66 | 17,775 | — | — |
| 1994-04-18 | $11.50 | $12.67 | 7,650 | — | — |
| 1994-04-15 | $11.44 | $12.61 | 4,500 | — | — |
| 1994-04-14 | $11.78 | $12.98 | 16,425 | — | — |
| 1994-04-13 | $11.78 | $12.98 | 27,000 | — | — |
| 1994-04-12 | $11.56 | $12.73 | 75,150 | — | — |
| 1994-04-11 | $11.56 | $12.73 | 26,325 | — | — |
| 1994-04-08 | $11.56 | $12.73 | 38,700 | — | — |
| 1994-04-07 | $11.39 | $12.55 | 112,725 | — | — |
| 1994-04-06 | $10.89 | $12.00 | 7,200 | — | — |
| 1994-04-05 | $11.22 | $12.37 | 19,125 | — | — |
| 1994-04-04 | $10.56 | $11.63 | 109,350 | — | — |
| 1994-03-31 | $10.11 | $11.14 | 219,825 | — | — |
| 1994-03-30 | $10.72 | $11.82 | 111,375 | — | — |
| 1994-03-29 | $11.67 | $12.84 | 46,575 | — | — |
| 1994-03-28 | $11.67 | $12.84 | 62,550 | — | — |
| 1994-03-25 | $12.00 | $13.21 | 110,475 | — | — |
| 1994-03-24 | $11.72 | $12.90 | 151,200 | — | — |
| 1994-03-23 | $11.61 | $12.78 | 57,600 | — | — |
| 1994-03-22 | $11.44 | $12.59 | 163,800 | — | — |
| 1994-03-21 | $12.22 | $13.45 | 115,425 | — | — |
| 1994-03-18 | $12.44 | $13.70 | 65,925 | — | — |
| 1994-03-17 | $12.44 | $13.70 | 76,050 | — | — |
| 1994-03-16 | $12.17 | $13.39 | 38,025 | — | — |
| 1994-03-15 | $12.11 | $13.33 | 99,000 | — | — |
| 1994-03-14 | $12.11 | $13.33 | 41,175 | — | — |
| 1994-03-11 | $12.06 | $13.27 | 107,325 | — | — |
| 1994-03-10 | $11.89 | $13.08 | 74,475 | — | — |
| 1994-03-09 | $12.00 | $13.21 | 18,900 | — | — |
| 1994-03-08 | $12.00 | $13.21 | 71,325 | — | — |
| 1994-03-07 | $12.00 | $13.21 | 92,925 | — | — |
| 1994-03-04 | $12.11 | $13.33 | 77,175 | — | — |
| 1994-03-03 | $11.89 | $13.08 | 91,575 | — | — |
| 1994-03-02 | $11.67 | $12.84 | 51,300 | — | — |
| 1994-03-01 | $11.78 | $12.96 | 108,450 | — | — |
| 1994-02-28 | $11.44 | $12.59 | 111,150 | — | — |
| 1994-02-25 | $11.33 | $12.47 | 49,950 | — | — |
| 1994-02-24 | $11.22 | $12.35 | 84,600 | — | — |
| 1994-02-23 | $10.94 | $12.04 | 43,425 | — | — |
| 1994-02-22 | $10.78 | $11.86 | 84,150 | — | — |
| 1994-02-18 | $10.78 | $11.86 | 85,950 | — | — |
| 1994-02-17 | $10.33 | $11.37 | 33,525 | — | — |
| 1994-02-16 | $10.61 | $11.68 | 76,500 | — | — |
| 1994-02-15 | $10.39 | $11.43 | 37,125 | — | — |
| 1994-02-14 | $10.33 | $11.37 | 9,450 | — | — |
| 1994-02-11 | $10.22 | $11.25 | 17,325 | — | — |
| 1994-02-10 | $10.56 | $11.62 | 65,700 | — | — |
| 1994-02-09 | $10.56 | $11.62 | 58,050 | — | — |
| 1994-02-08 | $10.33 | $11.37 | 52,875 | — | — |
| 1994-02-07 | $10.06 | $11.07 | 96,075 | — | — |
| 1994-02-04 | $10.00 | $11.01 | 13,500 | — | — |
| 1994-02-03 | $10.11 | $11.13 | 22,950 | — | — |
| 1994-02-02 | $10.22 | $11.25 | 83,700 | — | — |
| 1994-02-01 | $10.22 | $11.25 | 148,275 | — | — |
| 1994-01-31 | $10.00 | $11.01 | 185,850 | — | — |
| 1994-01-28 | $9.94 | $10.94 | 201,150 | — | — |
| 1994-01-27 | $9.78 | $10.76 | 279,000 | — | — |
| 1994-01-26 | $9.89 | $10.88 | 132,075 | — | — |
| 1994-01-25 | $9.89 | $10.88 | 40,275 | — | — |
| 1994-01-24 | $9.83 | $10.82 | 81,450 | — | — |
| 1994-01-21 | $9.89 | $10.88 | 45,450 | — | — |
| 1994-01-20 | $9.89 | $10.88 | 164,025 | — | — |
| 1994-01-19 | $9.94 | $10.94 | 200,025 | — | — |
| 1994-01-18 | $9.33 | $10.27 | 101,475 | — | — |
| 1994-01-17 | $9.11 | $10.03 | 276,075 | — | — |
| 1994-01-14 | $9.00 | $9.90 | 53,325 | — | — |
| 1994-01-13 | $8.78 | $9.66 | 72,225 | — | — |
| 1994-01-12 | $8.44 | $9.29 | 150,750 | — | — |
| 1994-01-11 | $8.56 | $9.42 | 74,700 | — | — |
| 1994-01-10 | $8.44 | $9.29 | 107,325 | — | — |
| 1994-01-07 | $8.33 | $9.17 | 168,975 | — | — |
| 1994-01-06 | $8.44 | $9.29 | 128,025 | — | — |
| 1994-01-05 | $8.72 | $9.60 | 27,450 | — | — |
| 1994-01-04 | $8.67 | $9.54 | 109,575 | — | — |
| 1994-01-03 | $8.67 | $9.54 | 84,600 | — | — |