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
- 1979-05-15 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 | $10.82 | $14.51 | 640,794 | — | — |
| 1994-12-29 | $10.61 | $14.22 | 910,371 | — | — |
| 1994-12-28 | $10.28 | $13.78 | 962,346 | — | — |
| 1994-12-27 | $10.44 | $14.00 | 1,129,590 | — | — |
| 1994-12-23 | $10.77 | $14.44 | 884,961 | — | — |
| 1994-12-22 | $10.77 | $14.40 | 1,496,880 | — | — |
| 1994-12-21 | $11.04 | $14.76 | 1,136,058 | — | — |
| 1994-12-20 | $11.26 | $15.05 | 255,486 | — | — |
| 1994-12-19 | $11.36 | $15.19 | 722,568 | — | — |
| 1994-12-16 | $11.42 | $15.27 | 851,697 | — | — |
| 1994-12-15 | $11.42 | $15.27 | 561,792 | — | — |
| 1994-12-14 | $11.63 | $15.55 | 1,062,831 | — | — |
| 1994-12-13 | $11.20 | $14.98 | 1,177,176 | — | — |
| 1994-12-12 | $11.15 | $14.90 | 803,187 | — | — |
| 1994-12-09 | $11.15 | $14.90 | 426,657 | — | — |
| 1994-12-08 | $11.04 | $14.76 | 3,324,090 | — | — |
| 1994-12-07 | $10.88 | $14.54 | 1,883,574 | — | — |
| 1994-12-06 | $10.98 | $14.69 | 4,523,442 | — | — |
| 1994-12-05 | $11.26 | $15.05 | 1,929,543 | — | — |
| 1994-12-02 | $11.69 | $15.63 | 1,743,588 | — | — |
| 1994-12-01 | $11.69 | $15.63 | 2,983,596 | — | — |
| 1994-11-30 | $12.12 | $16.21 | 4,098,864 | — | — |
| 1994-11-29 | $10.88 | $14.54 | 274,890 | — | — |
| 1994-11-28 | $10.93 | $14.61 | 598,521 | — | — |
| 1994-11-25 | $10.88 | $14.54 | 233,079 | — | — |
| 1994-11-23 | $10.55 | $14.11 | 1,006,698 | — | — |
| 1994-11-22 | $10.55 | $14.11 | 992,145 | — | — |
| 1994-11-21 | $10.71 | $14.32 | 1,083,390 | — | — |
| 1994-11-18 | $10.71 | $14.32 | 1,085,700 | — | — |
| 1994-11-17 | $10.88 | $14.54 | 731,115 | — | — |
| 1994-11-16 | $11.31 | $15.12 | 995,148 | — | — |
| 1994-11-15 | $11.36 | $15.19 | 935,319 | — | — |
| 1994-11-14 | $11.58 | $15.48 | 347,655 | — | — |
| 1994-11-11 | $11.58 | $15.48 | 635,481 | — | — |
| 1994-11-10 | $11.74 | $15.70 | 366,597 | — | — |
| 1994-11-09 | $11.90 | $15.92 | 932,778 | — | — |
| 1994-11-08 | $11.90 | $15.92 | 647,955 | — | — |
| 1994-11-07 | $11.58 | $15.48 | 539,385 | — | — |
| 1994-11-04 | $11.63 | $15.55 | 358,050 | — | — |
| 1994-11-03 | $11.63 | $15.55 | 1,073,226 | — | — |
| 1994-11-02 | $11.96 | $15.99 | 677,523 | — | — |
| 1994-11-01 | $11.90 | $15.92 | 592,515 | — | — |
| 1994-10-31 | $12.18 | $16.28 | 806,190 | — | — |
| 1994-10-28 | $12.23 | $16.35 | 868,791 | — | — |
| 1994-10-27 | $12.18 | $16.28 | 1,738,506 | — | — |
| 1994-10-26 | $11.96 | $15.99 | 2,307,690 | — | — |
| 1994-10-25 | $10.98 | $14.69 | 1,558,788 | — | — |
| 1994-10-24 | $11.04 | $14.76 | 769,692 | — | — |
| 1994-10-21 | $10.93 | $14.61 | 392,700 | — | — |
| 1994-10-20 | $10.98 | $14.69 | 213,906 | — | — |
| 1994-10-19 | $11.04 | $14.76 | 319,011 | — | — |
| 1994-10-18 | $10.82 | $14.47 | 543,081 | — | — |
| 1994-10-17 | $10.98 | $14.69 | 266,112 | — | — |
| 1994-10-14 | $10.98 | $14.69 | 568,953 | — | — |
| 1994-10-13 | $11.15 | $14.90 | 188,265 | — | — |
| 1994-10-12 | $11.26 | $15.05 | 459,459 | — | — |
| 1994-10-11 | $11.36 | $15.19 | 742,665 | — | — |
| 1994-10-10 | $11.36 | $15.19 | 568,029 | — | — |
| 1994-10-07 | $11.26 | $15.05 | 1,452,759 | — | — |
| 1994-10-06 | $10.71 | $14.32 | 374,913 | — | — |
| 1994-10-05 | $10.66 | $14.25 | 374,451 | — | — |
| 1994-10-04 | $10.71 | $14.32 | 423,192 | — | — |
| 1994-10-03 | $11.15 | $14.90 | 365,673 | — | — |
| 1994-09-30 | $10.93 | $14.61 | 705,705 | — | — |
| 1994-09-29 | $10.77 | $14.40 | 464,079 | — | — |
| 1994-09-28 | $10.93 | $14.61 | 748,440 | — | — |
| 1994-09-27 | $10.88 | $14.54 | 163,317 | — | — |
| 1994-09-26 | $11.09 | $14.83 | 215,754 | — | — |
| 1994-09-23 | $11.09 | $14.79 | 480,711 | — | — |
| 1994-09-22 | $11.15 | $14.86 | 269,115 | — | — |
| 1994-09-21 | $10.88 | $14.50 | 720,258 | — | — |
| 1994-09-20 | $11.04 | $14.72 | 570,570 | — | — |
| 1994-09-19 | $11.20 | $14.94 | 283,668 | — | — |
| 1994-09-16 | $11.20 | $14.94 | 582,120 | — | — |
| 1994-09-15 | $11.36 | $15.15 | 531,300 | — | — |
| 1994-09-14 | $11.53 | $15.37 | 354,354 | — | — |
| 1994-09-13 | $11.36 | $15.15 | 112,035 | — | — |
| 1994-09-12 | $11.36 | $15.15 | 176,253 | — | — |
| 1994-09-09 | $11.53 | $15.37 | 403,788 | — | — |
| 1994-09-08 | $11.74 | $15.66 | 1,482,558 | — | — |
| 1994-09-07 | $11.20 | $14.94 | 675,675 | — | — |
| 1994-09-06 | $10.98 | $14.65 | 446,985 | — | — |
| 1994-09-02 | $10.82 | $14.43 | 572,418 | — | — |
| 1994-09-01 | $10.71 | $14.29 | 688,149 | — | — |
| 1994-08-31 | $10.93 | $14.57 | 1,018,710 | — | — |
| 1994-08-30 | $11.04 | $14.72 | 715,407 | — | — |
| 1994-08-29 | $10.82 | $14.43 | 804,573 | — | — |
| 1994-08-26 | $10.66 | $14.21 | 497,805 | — | — |
| 1994-08-25 | $10.44 | $13.93 | 878,031 | — | — |
| 1994-08-24 | $10.61 | $14.14 | 798,336 | — | — |
| 1994-08-23 | $10.61 | $14.14 | 592,746 | — | — |
| 1994-08-22 | $10.61 | $14.14 | 1,338,183 | — | — |
| 1994-08-19 | $10.34 | $13.78 | 1,201,893 | — | — |
| 1994-08-18 | $10.50 | $14.00 | 1,103,487 | — | — |
| 1994-08-17 | $10.61 | $14.14 | 1,005,543 | — | — |
| 1994-08-16 | $10.55 | $14.07 | 2,570,799 | — | — |
| 1994-08-15 | $10.28 | $13.71 | 1,002,078 | — | — |
| 1994-08-12 | $10.34 | $13.78 | 819,819 | — | — |
| 1994-08-11 | $10.55 | $14.07 | 537,999 | — | — |
| 1994-08-10 | $10.66 | $14.21 | 1,424,577 | — | — |
| 1994-08-09 | $10.39 | $13.85 | 1,379,301 | — | — |
| 1994-08-08 | $10.23 | $13.64 | 2,059,365 | — | — |
| 1994-08-05 | $10.01 | $13.35 | 885,192 | — | — |
| 1994-08-04 | $10.34 | $13.78 | 2,350,887 | — | — |
| 1994-08-03 | $10.88 | $14.50 | 272,118 | — | — |
| 1994-08-02 | $10.98 | $14.65 | 464,772 | — | — |
| 1994-08-01 | $11.26 | $15.01 | 690,921 | — | — |
| 1994-07-29 | $11.09 | $14.79 | 367,059 | — | — |
| 1994-07-28 | $10.82 | $14.43 | 353,199 | — | — |
| 1994-07-27 | $10.71 | $14.29 | 642,642 | — | — |
| 1994-07-26 | $10.66 | $14.21 | 1,204,665 | — | — |
| 1994-07-25 | $11.31 | $15.08 | 402,633 | — | — |
| 1994-07-22 | $11.53 | $15.37 | 551,166 | — | — |
| 1994-07-21 | $11.42 | $15.22 | 821,205 | — | — |
| 1994-07-20 | $11.58 | $15.44 | 535,458 | — | — |
| 1994-07-19 | $11.90 | $15.87 | 338,415 | — | — |
| 1994-07-18 | $12.12 | $16.16 | 392,238 | — | — |
| 1994-07-15 | $12.07 | $16.09 | 352,275 | — | — |
| 1994-07-14 | $12.18 | $16.23 | 388,311 | — | — |
| 1994-07-13 | $12.12 | $16.16 | 267,036 | — | — |
| 1994-07-12 | $12.12 | $16.16 | 326,634 | — | — |
| 1994-07-11 | $12.18 | $16.23 | 213,906 | — | — |
| 1994-07-08 | $12.28 | $16.38 | 265,881 | — | — |
| 1994-07-07 | $12.28 | $16.38 | 197,505 | — | — |
| 1994-07-06 | $12.45 | $16.59 | 389,697 | — | — |
| 1994-07-05 | $12.55 | $16.74 | 957,033 | — | — |
| 1994-07-01 | $12.12 | $16.16 | 233,079 | — | — |
| 1994-06-30 | $11.96 | $15.95 | 258,720 | — | — |
| 1994-06-29 | $12.07 | $16.09 | 297,066 | — | — |
| 1994-06-28 | $12.07 | $16.09 | 489,720 | — | — |
| 1994-06-27 | $12.34 | $16.45 | 667,590 | — | — |
| 1994-06-24 | $12.07 | $16.09 | 368,676 | — | — |
| 1994-06-23 | $12.18 | $16.19 | 741,048 | — | — |
| 1994-06-22 | $12.39 | $16.48 | 765,303 | — | — |
| 1994-06-21 | $12.34 | $16.41 | 532,686 | — | — |
| 1994-06-20 | $12.55 | $16.70 | 1,442,826 | — | — |
| 1994-06-17 | $12.39 | $16.48 | 1,060,521 | — | — |
| 1994-06-16 | $12.23 | $16.27 | 681,219 | — | — |
| 1994-06-15 | $11.90 | $15.83 | 180,873 | — | — |
| 1994-06-14 | $11.85 | $15.76 | 459,228 | — | — |
| 1994-06-13 | $11.90 | $15.83 | 1,255,485 | — | — |
| 1994-06-10 | $11.80 | $15.69 | 638,022 | — | — |
| 1994-06-09 | $11.58 | $15.40 | 352,968 | — | — |
| 1994-06-08 | $11.31 | $15.04 | 592,977 | — | — |
| 1994-06-07 | $11.42 | $15.19 | 475,398 | — | — |
| 1994-06-06 | $11.42 | $15.19 | 132,132 | — | — |
| 1994-06-03 | $11.31 | $15.04 | 322,014 | — | — |
| 1994-06-02 | $11.58 | $15.40 | 527,142 | — | — |
| 1994-06-01 | $11.53 | $15.33 | 576,345 | — | — |
| 1994-05-31 | $11.74 | $15.62 | 328,944 | — | — |
| 1994-05-27 | $11.69 | $15.55 | 246,939 | — | — |
| 1994-05-26 | $11.69 | $15.55 | 722,568 | — | — |
| 1994-05-25 | $11.58 | $15.40 | 279,510 | — | — |
| 1994-05-24 | $11.53 | $15.33 | 160,083 | — | — |
| 1994-05-23 | $11.47 | $15.26 | 306,999 | — | — |
| 1994-05-20 | $11.58 | $15.40 | 688,149 | — | — |
| 1994-05-19 | $11.80 | $15.69 | 409,332 | — | — |
| 1994-05-18 | $11.90 | $15.83 | 440,517 | — | — |
| 1994-05-17 | $11.42 | $15.19 | 203,742 | — | — |
| 1994-05-16 | $11.42 | $15.19 | 207,438 | — | — |
| 1994-05-13 | $11.69 | $15.55 | 352,506 | — | — |
| 1994-05-12 | $11.69 | $15.55 | 570,570 | — | — |
| 1994-05-11 | $11.74 | $15.62 | 369,831 | — | — |
| 1994-05-10 | $11.90 | $15.83 | 528,990 | — | — |
| 1994-05-09 | $12.01 | $15.98 | 1,189,188 | — | — |
| 1994-05-06 | $12.12 | $16.12 | 1,520,211 | — | — |
| 1994-05-05 | $11.69 | $15.55 | 1,066,989 | — | — |
| 1994-05-04 | $11.63 | $15.47 | 689,535 | — | — |
| 1994-05-03 | $11.42 | $15.19 | 384,615 | — | — |
| 1994-05-02 | $11.63 | $15.47 | 644,259 | — | — |
| 1994-04-29 | $11.74 | $15.62 | 854,931 | — | — |
| 1994-04-28 | $11.85 | $15.76 | 962,346 | — | — |
| 1994-04-26 | $12.34 | $16.41 | 2,227,764 | — | — |
| 1994-04-25 | $12.07 | $16.05 | 283,668 | — | — |
| 1994-04-22 | $11.69 | $15.55 | 498,267 | — | — |
| 1994-04-21 | $11.47 | $15.26 | 439,131 | — | — |
| 1994-04-20 | $11.26 | $14.97 | 1,247,862 | — | — |
| 1994-04-19 | $11.58 | $15.40 | 1,321,089 | — | — |
| 1994-04-18 | $12.01 | $15.98 | 2,932,545 | — | — |
| 1994-04-15 | $11.53 | $15.33 | 1,273,041 | — | — |
| 1994-04-14 | $10.77 | $14.32 | 279,741 | — | — |
| 1994-04-13 | $10.44 | $13.89 | 230,769 | — | — |
| 1994-04-12 | $10.34 | $13.75 | 310,464 | — | — |
| 1994-04-11 | $10.50 | $13.96 | 245,553 | — | — |
| 1994-04-08 | $10.17 | $13.53 | 905,982 | — | — |
| 1994-04-07 | $10.06 | $13.39 | 516,516 | — | — |
| 1994-04-06 | $10.01 | $13.31 | 462,462 | — | — |
| 1994-04-05 | $10.17 | $13.53 | 593,208 | — | — |
| 1994-04-04 | $9.85 | $13.10 | 831,369 | — | — |
| 1994-03-31 | $10.01 | $13.31 | 854,469 | — | — |
| 1994-03-30 | $10.23 | $13.60 | 465,927 | — | — |
| 1994-03-29 | $10.12 | $13.46 | 992,607 | — | — |
| 1994-03-28 | $10.61 | $14.11 | 909,678 | — | — |
| 1994-03-25 | $10.98 | $14.61 | 711,942 | — | — |
| 1994-03-24 | $10.98 | $14.57 | 322,707 | — | — |
| 1994-03-23 | $11.15 | $14.79 | 672,210 | — | — |
| 1994-03-22 | $11.47 | $15.22 | 339,339 | — | — |
| 1994-03-21 | $11.20 | $14.86 | 552,552 | — | — |
| 1994-03-18 | $11.42 | $15.14 | 799,260 | — | — |
| 1994-03-17 | $11.31 | $15.00 | 694,617 | — | — |
| 1994-03-16 | $10.93 | $14.50 | 1,408,407 | — | — |
| 1994-03-15 | $10.61 | $14.07 | 613,536 | — | — |
| 1994-03-14 | $10.61 | $14.07 | 458,766 | — | — |
| 1994-03-11 | $10.39 | $13.78 | 893,046 | — | — |
| 1994-03-10 | $9.96 | $13.21 | 1,266,342 | — | — |
| 1994-03-09 | $10.06 | $13.35 | 1,688,379 | — | — |
| 1994-03-08 | $10.34 | $13.71 | 388,542 | — | — |
| 1994-03-07 | $10.93 | $14.50 | 243,474 | — | — |
| 1994-03-04 | $10.82 | $14.35 | 184,569 | — | — |
| 1994-03-03 | $10.98 | $14.57 | 430,122 | — | — |
| 1994-03-02 | $11.04 | $14.64 | 516,747 | — | — |
| 1994-03-01 | $10.82 | $14.35 | 526,680 | — | — |
| 1994-02-28 | $10.82 | $14.35 | 726,264 | — | — |
| 1994-02-25 | $11.09 | $14.71 | 562,254 | — | — |
| 1994-02-24 | $11.15 | $14.79 | 183,645 | — | — |
| 1994-02-23 | $11.26 | $14.93 | 237,006 | — | — |
| 1994-02-22 | $11.20 | $14.86 | 1,404,249 | — | — |
| 1994-02-18 | $11.09 | $14.71 | 61,215 | — | — |
| 1994-02-17 | $11.20 | $14.86 | 273,042 | — | — |
| 1994-02-16 | $11.20 | $14.86 | 412,104 | — | — |
| 1994-02-15 | $11.04 | $14.64 | 138,831 | — | — |
| 1994-02-14 | $11.15 | $14.79 | 836,451 | — | — |
| 1994-02-11 | $11.42 | $15.14 | 1,366,596 | — | — |
| 1994-02-10 | $11.20 | $14.86 | 1,895,817 | — | — |
| 1994-02-09 | $10.98 | $14.57 | 565,950 | — | — |
| 1994-02-08 | $11.04 | $14.64 | 2,237,928 | — | — |
| 1994-02-07 | $11.04 | $14.64 | 735,042 | — | — |
| 1994-02-04 | $10.50 | $13.92 | 542,157 | — | — |
| 1994-02-03 | $11.20 | $14.86 | 859,551 | — | — |
| 1994-02-02 | $11.53 | $15.29 | 1,947,099 | — | — |
| 1994-02-01 | $10.88 | $14.43 | 914,298 | — | — |
| 1994-01-31 | $10.82 | $14.35 | 399,399 | — | — |
| 1994-01-28 | $10.66 | $14.14 | 725,109 | — | — |
| 1994-01-27 | $10.39 | $13.78 | 3,546,774 | — | — |
| 1994-01-26 | $10.34 | $13.71 | 1,101,639 | — | — |
| 1994-01-25 | $10.82 | $14.35 | 632,709 | — | — |
| 1994-01-24 | $11.04 | $14.64 | 625,086 | — | — |
| 1994-01-21 | $10.93 | $14.50 | 572,418 | — | — |
| 1994-01-20 | $11.09 | $14.71 | 686,994 | — | — |
| 1994-01-19 | $11.04 | $14.64 | 1,641,948 | — | — |
| 1994-01-18 | $10.71 | $14.21 | 636,174 | — | — |
| 1994-01-17 | $10.77 | $14.28 | 811,734 | — | — |
| 1994-01-14 | $10.50 | $13.92 | 388,773 | — | — |
| 1994-01-13 | $10.50 | $13.92 | 744,513 | — | — |
| 1994-01-12 | $10.34 | $13.71 | 611,457 | — | — |
| 1994-01-11 | $10.61 | $14.07 | 651,651 | — | — |
| 1994-01-10 | $10.44 | $13.85 | 1,004,619 | — | — |
| 1994-01-07 | $10.93 | $14.50 | 798,798 | — | — |
| 1994-01-06 | $11.09 | $14.71 | 1,291,290 | — | — |
| 1994-01-05 | $10.88 | $14.43 | 76,461 | — | — |
| 1994-01-04 | $10.55 | $14.00 | 191,961 | — | — |
| 1994-01-03 | $10.44 | $13.85 | 569,184 | — | — |