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
- 1989-05-09 to 2026-08-27
- 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 |
|---|---|---|---|
| 1994-12-30 | $10.91 | $11.70 | 562,637 |
| 1994-12-29 | $10.82 | $11.60 | 113,486 |
| 1994-12-28 | $10.67 | $11.45 | 38,362 |
| 1994-12-27 | $10.65 | $11.42 | 230,170 |
| 1994-12-23 | $10.53 | $11.30 | 55,944 |
| 1994-12-22 | $10.49 | $11.25 | 99,634 |
| 1994-12-21 | $10.42 | $11.17 | 209,923 |
| 1994-12-20 | $10.37 | $11.12 | 160,373 |
| 1994-12-19 | $10.30 | $11.05 | 23,443 |
| 1994-12-16 | $10.28 | $11.02 | 183,816 |
| 1994-12-15 | $10.25 | $11.00 | 179,554 |
| 1994-12-14 | $10.32 | $11.07 | 161,971 |
| 1994-12-13 | $10.25 | $11.00 | 50,616 |
| 1994-12-12 | $10.23 | $10.97 | 56,477 |
| 1994-12-09 | $10.14 | $10.87 | 283,982 |
| 1994-12-08 | $10.25 | $11.00 | 150,250 |
| 1994-12-07 | $10.32 | $11.07 | 60,739 |
| 1994-12-06 | $10.44 | $11.20 | 89,510 |
| 1994-12-05 | $10.44 | $11.20 | 52,747 |
| 1994-12-02 | $10.32 | $11.07 | 66,600 |
| 1994-12-01 | $10.32 | $11.07 | 124,142 |
| 1994-11-30 | $10.37 | $11.12 | 144,389 |
| 1994-11-29 | $10.37 | $11.12 | 151,848 |
| 1994-11-28 | $10.46 | $11.22 | 54,878 |
| 1994-11-25 | $10.53 | $11.30 | 42,624 |
| 1994-11-23 | $10.44 | $11.20 | 223,243 |
| 1994-11-22 | $10.53 | $11.30 | 298,901 |
| 1994-11-21 | $10.63 | $11.40 | 90,043 |
| 1994-11-18 | $10.65 | $11.42 | 109,224 |
| 1994-11-17 | $10.70 | $11.48 | 76,723 |
| 1994-11-16 | $10.77 | $11.55 | 226,973 |
| 1994-11-15 | $10.86 | $11.65 | 416,650 |
| 1994-11-14 | $10.77 | $11.55 | 186,480 |
| 1994-11-11 | $10.91 | $11.70 | 87,379 |
| 1994-11-10 | $11.10 | $11.90 | 189,144 |
| 1994-11-09 | $11.17 | $11.98 | 4,638,024 |
| 1994-11-08 | $11.28 | $12.10 | 7,165,094 |
| 1994-11-07 | $11.19 | $12.00 | 102,830 |
| 1994-11-04 | $11.19 | $12.00 | 197,669 |
| 1994-11-03 | $11.38 | $12.20 | 134,798 |
| 1994-11-02 | $11.50 | $12.26 | 178,488 |
| 1994-11-01 | $11.80 | $12.58 | 562,104 |
| 1994-10-31 | $11.75 | $12.53 | 322,344 |
| 1994-10-28 | $11.52 | $12.28 | 436,896 |
| 1994-10-27 | $11.38 | $12.13 | 274,925 |
| 1994-10-26 | $11.26 | $12.01 | 95,904 |
| 1994-10-25 | $11.28 | $12.03 | 236,563 |
| 1994-10-24 | $11.24 | $11.98 | 251,482 |
| 1994-10-21 | $11.28 | $12.03 | 151,315 |
| 1994-10-20 | $11.28 | $12.03 | 150,782 |
| 1994-10-19 | $11.38 | $12.13 | 184,882 |
| 1994-10-18 | $11.40 | $12.16 | 329,270 |
| 1994-10-17 | $11.50 | $12.26 | 184,349 |
| 1994-10-14 | $11.24 | $11.98 | 144,922 |
| 1994-10-13 | $11.14 | $11.88 | 171,029 |
| 1994-10-12 | $10.89 | $11.61 | 138,528 |
| 1994-10-11 | $10.86 | $11.58 | 92,707 |
| 1994-10-10 | $10.77 | $11.48 | 345,254 |
| 1994-10-07 | $10.65 | $11.36 | 258,941 |
| 1994-10-06 | $10.67 | $11.38 | 14,386 |
| 1994-10-05 | $10.75 | $11.46 | 193,939 |
| 1994-10-04 | $10.93 | $11.66 | 293,040 |
| 1994-10-03 | $11.00 | $11.73 | 117,216 |
| 1994-09-30 | $11.07 | $11.81 | 58,075 |
| 1994-09-29 | $11.19 | $11.93 | 75,125 |
| 1994-09-28 | $11.19 | $11.93 | 42,091 |
| 1994-09-27 | $11.00 | $11.73 | 75,125 |
| 1994-09-26 | $11.07 | $11.81 | 28,238 |
| 1994-09-23 | $11.17 | $11.91 | 36,230 |
| 1994-09-22 | $11.00 | $11.73 | 286,646 |
| 1994-09-21 | $11.07 | $11.81 | 120,413 |
| 1994-09-20 | $10.98 | $11.71 | 115,618 |
| 1994-09-19 | $11.21 | $11.96 | 43,157 |
| 1994-09-16 | $11.28 | $12.03 | 134,798 |
| 1994-09-15 | $11.40 | $12.16 | 132,134 |
| 1994-09-14 | $11.50 | $12.26 | 36,763 |
| 1994-09-13 | $11.50 | $12.26 | 174,226 |
| 1994-09-12 | $11.54 | $12.31 | 88,978 |
| 1994-09-09 | $11.57 | $12.33 | 272,794 |
| 1994-09-08 | $11.73 | $12.51 | 111,355 |
| 1994-09-07 | $11.73 | $12.51 | 233,899 |
| 1994-09-06 | $11.85 | $12.63 | 92,174 |
| 1994-09-02 | $11.78 | $12.56 | 309,557 |
| 1994-09-01 | $11.59 | $12.36 | 461,405 |
| 1994-08-31 | $11.59 | $12.36 | 47,419 |
| 1994-08-30 | $11.66 | $12.43 | 49,018 |
| 1994-08-29 | $11.78 | $12.56 | 166,766 |
| 1994-08-26 | $11.80 | $12.58 | 423,043 |
| 1994-08-25 | $11.89 | $12.68 | 307,426 |
| 1994-08-24 | $11.97 | $12.76 | 392,141 |
| 1994-08-23 | $11.80 | $12.58 | 387,878 |
| 1994-08-22 | $11.66 | $12.43 | 54,346 |
| 1994-08-19 | $11.75 | $12.53 | 55,944 |
| 1994-08-18 | $11.75 | $12.53 | 307,958 |
| 1994-08-17 | $11.80 | $12.58 | 708,624 |
| 1994-08-16 | $11.75 | $12.53 | 459,806 |
| 1994-08-15 | $11.75 | $12.53 | 213,653 |
| 1994-08-12 | $11.73 | $12.51 | 222,710 |
| 1994-08-11 | $11.73 | $12.51 | 349,517 |
| 1994-08-10 | $11.78 | $12.56 | 346,853 |
| 1994-08-09 | $11.73 | $12.51 | 345,787 |
| 1994-08-08 | $11.75 | $12.53 | 163,570 |
| 1994-08-05 | $11.54 | $12.31 | 221,112 |
| 1994-08-04 | $11.45 | $12.21 | 301,565 |
| 1994-08-03 | $11.58 | $12.34 | 381,485 |
| 1994-08-02 | $11.57 | $12.33 | 30,370 |
| 1994-08-01 | $11.52 | $12.28 | 163,570 |
| 1994-07-29 | $11.31 | $12.06 | 91,109 |
| 1994-07-28 | $11.24 | $11.98 | 87,379 |
| 1994-07-27 | $11.28 | $12.03 | 195,005 |
| 1994-07-26 | $11.24 | $11.98 | 343,656 |
| 1994-07-25 | $11.12 | $11.86 | 109,757 |
| 1994-07-22 | $11.00 | $11.73 | 80,453 |
| 1994-07-21 | $10.89 | $11.61 | 165,701 |
| 1994-07-20 | $10.84 | $11.56 | 47,952 |
| 1994-07-19 | $10.77 | $11.48 | 111,888 |
| 1994-07-18 | $10.91 | $11.63 | 228,571 |
| 1994-07-15 | $10.67 | $11.38 | 69,264 |
| 1994-07-14 | $10.70 | $11.41 | 183,283 |
| 1994-07-13 | $10.63 | $11.33 | 60,739 |
| 1994-07-12 | $10.53 | $11.23 | 406,526 |
| 1994-07-11 | $10.37 | $11.06 | 918,014 |
| 1994-07-08 | $10.30 | $10.98 | 237,096 |
| 1994-07-07 | $10.21 | $10.88 | 602,597 |
| 1994-07-06 | $10.30 | $10.98 | 267,466 |
| 1994-07-05 | $10.28 | $10.96 | 307,426 |
| 1994-07-01 | $9.99 | $10.66 | 34,632 |
| 1994-06-30 | $9.99 | $10.66 | 210,456 |
| 1994-06-29 | $10.09 | $10.76 | 41,026 |
| 1994-06-28 | $10.04 | $10.71 | 87,379 |
| 1994-06-27 | $10.11 | $10.78 | 53,280 |
| 1994-06-24 | $10.23 | $10.91 | 136,397 |
| 1994-06-23 | $10.32 | $11.01 | 47,419 |
| 1994-06-22 | $10.28 | $10.96 | 45,288 |
| 1994-06-21 | $10.30 | $10.98 | 190,742 |
| 1994-06-20 | $10.51 | $11.21 | 40,493 |
| 1994-06-17 | $10.46 | $11.16 | 176,357 |
| 1994-06-16 | $10.67 | $11.38 | 63,403 |
| 1994-06-15 | $10.72 | $11.43 | 47,952 |
| 1994-06-14 | $10.75 | $11.46 | 267,998 |
| 1994-06-13 | $10.51 | $11.21 | 109,757 |
| 1994-06-10 | $10.49 | $11.18 | 452,347 |
| 1994-06-09 | $10.28 | $10.96 | 605,794 |
| 1994-06-08 | $10.37 | $11.06 | 646,286 |
| 1994-06-07 | $10.42 | $11.11 | 303,696 |
| 1994-06-06 | $10.39 | $11.08 | 73,526 |
| 1994-06-03 | $10.35 | $11.03 | 474,192 |
| 1994-06-02 | $10.32 | $11.01 | 422,510 |
| 1994-06-01 | $10.49 | $11.18 | 126,274 |
| 1994-05-31 | $10.58 | $11.28 | 91,109 |
| 1994-05-27 | $10.70 | $11.41 | 53,280 |
| 1994-05-26 | $10.72 | $11.43 | 88,978 |
| 1994-05-25 | $10.58 | $11.28 | 97,502 |
| 1994-05-24 | $10.65 | $11.36 | 38,362 |
| 1994-05-23 | $10.84 | $11.56 | 27,173 |
| 1994-05-20 | $10.79 | $11.51 | 88,978 |
| 1994-05-19 | $10.84 | $11.56 | 352,181 |
| 1994-05-18 | $10.91 | $11.63 | 195,005 |
| 1994-05-17 | $10.86 | $11.58 | 375,091 |
| 1994-05-16 | $10.86 | $11.58 | 119,347 |
| 1994-05-13 | $10.86 | $11.58 | 237,629 |
| 1994-05-12 | $10.86 | $11.58 | 101,232 |
| 1994-05-11 | $10.82 | $11.53 | 180,619 |
| 1994-05-10 | $10.96 | $11.68 | 78,854 |
| 1994-05-09 | $11.00 | $11.73 | 110,822 |
| 1994-05-06 | $11.12 | $11.86 | 291,442 |
| 1994-05-05 | $11.21 | $11.96 | 704,362 |
| 1994-05-04 | $11.24 | $11.98 | 512,021 |
| 1994-05-03 | $11.54 | $12.31 | 183,816 |
| 1994-05-02 | $11.52 | $12.28 | 169,963 |
| 1994-04-29 | $11.36 | $12.11 | 513,086 |
| 1994-04-28 | $11.12 | $11.86 | 591,941 |
| 1994-04-26 | $11.03 | $11.76 | 1,237,162 |
| 1994-04-25 | $10.65 | $11.36 | 862,070 |
| 1994-04-22 | $10.71 | $11.42 | 922,277 |
| 1994-04-21 | $10.75 | $11.46 | 740,059 |
| 1994-04-20 | $10.70 | $11.41 | 1,136,995 |
| 1994-04-19 | $11.00 | $11.66 | 154,512 |
| 1994-04-18 | $11.03 | $11.69 | 163,570 |
| 1994-04-15 | $11.10 | $11.76 | 110,290 |
| 1994-04-14 | $11.07 | $11.73 | 417,182 |
| 1994-04-13 | $11.03 | $11.69 | 470,462 |
| 1994-04-12 | $10.75 | $11.39 | 134,798 |
| 1994-04-11 | $10.58 | $11.21 | 109,757 |
| 1994-04-08 | $10.39 | $11.01 | 202,464 |
| 1994-04-07 | $10.52 | $11.15 | 673,459 |
| 1994-04-06 | $10.59 | $11.23 | 264,269 |
| 1994-04-05 | $10.58 | $11.21 | 716,616 |
| 1994-04-04 | $10.42 | $11.04 | 329,803 |
| 1994-03-31 | $10.72 | $11.36 | 533,333 |
| 1994-03-30 | $10.75 | $11.39 | 374,558 |
| 1994-03-29 | $10.75 | $11.39 | 290,376 |
| 1994-03-28 | $10.89 | $11.54 | 475,790 |
| 1994-03-25 | $10.72 | $11.36 | 283,982 |
| 1994-03-24 | $10.82 | $11.46 | 385,214 |
| 1994-03-23 | $11.10 | $11.76 | 485,914 |
| 1994-03-22 | $11.07 | $11.73 | 724,075 |
| 1994-03-21 | $10.79 | $11.44 | 769,363 |
| 1994-03-18 | $10.89 | $11.54 | 386,813 |
| 1994-03-17 | $11.00 | $11.66 | 78,854 |
| 1994-03-16 | $11.19 | $11.86 | 447,552 |
| 1994-03-15 | $11.21 | $11.88 | 270,130 |
| 1994-03-14 | $11.14 | $11.81 | 289,310 |
| 1994-03-11 | $10.96 | $11.61 | 1,131,134 |
| 1994-03-10 | $10.84 | $11.49 | 535,997 |
| 1994-03-09 | $10.63 | $11.26 | 229,104 |
| 1994-03-08 | $10.49 | $11.11 | 473,126 |
| 1994-03-07 | $10.30 | $10.91 | 204,062 |
| 1994-03-04 | $10.21 | $10.81 | 586,613 |
| 1994-03-03 | $10.09 | $10.69 | 185,414 |
| 1994-03-02 | $10.06 | $10.67 | 732,067 |
| 1994-03-01 | $10.28 | $10.89 | 413,986 |
| 1994-02-28 | $10.44 | $11.06 | 1,041,091 |
| 1994-02-25 | $10.32 | $10.94 | 2,436,494 |
| 1994-02-24 | $9.99 | $10.59 | 1,021,910 |
| 1994-02-23 | $10.39 | $11.01 | 121,478 |
| 1994-02-22 | $10.39 | $11.01 | 2,256,941 |
| 1994-02-18 | $10.39 | $11.01 | 264,269 |
| 1994-02-17 | $10.30 | $10.91 | 169,963 |
| 1994-02-16 | $10.14 | $10.74 | 144,922 |
| 1994-02-15 | $10.09 | $10.69 | 104,429 |
| 1994-02-14 | $9.97 | $10.57 | 78,854 |
| 1994-02-11 | $9.85 | $10.44 | 355,378 |
| 1994-02-10 | $10.02 | $10.62 | 143,323 |
| 1994-02-09 | $9.95 | $10.54 | 694,238 |
| 1994-02-08 | $9.90 | $10.49 | 188,611 |
| 1994-02-07 | $9.90 | $10.49 | 880,186 |
| 1994-02-04 | $9.90 | $10.49 | 281,851 |
| 1994-02-03 | $10.14 | $10.74 | 872,194 |
| 1994-02-02 | $10.23 | $10.84 | 1,252,613 |
| 1994-02-01 | $10.11 | $10.72 | 823,176 |
| 1994-01-31 | $10.16 | $10.77 | 432,634 |
| 1994-01-28 | $10.11 | $10.72 | 139,061 |
| 1994-01-27 | $10.14 | $10.74 | 551,981 |
| 1994-01-26 | $9.97 | $10.57 | 152,381 |
| 1994-01-25 | $9.95 | $10.54 | 112,421 |
| 1994-01-24 | $9.97 | $10.57 | 163,037 |
| 1994-01-21 | $9.92 | $10.52 | 122,544 |
| 1994-01-20 | $10.02 | $10.62 | 125,741 |
| 1994-01-19 | $10.09 | $10.69 | 356,976 |
| 1994-01-18 | $9.99 | $10.59 | 321,811 |
| 1994-01-17 | $9.90 | $10.49 | 260,539 |
| 1994-01-14 | $9.92 | $10.52 | 655,344 |
| 1994-01-13 | $9.78 | $10.37 | 517,882 |
| 1994-01-12 | $9.88 | $10.47 | 1,037,894 |
| 1994-01-11 | $9.99 | $10.59 | 828,504 |
| 1994-01-10 | $10.06 | $10.67 | 520,546 |
| 1994-01-07 | $10.04 | $10.64 | 679,320 |
| 1994-01-06 | $9.95 | $10.54 | 697,968 |
| 1994-01-05 | $9.85 | $10.44 | 773,093 |
| 1994-01-04 | $9.29 | $9.85 | 1,269,130 |
| 1994-01-03 | $9.15 | $9.70 | 306,893 |