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 | $10.43 | $13.56 | 63,979 | — | — |
| 1994-12-29 | $10.06 | $13.09 | 9,869 | — | — |
| 1994-12-28 | $10.06 | $13.09 | 10,890 | — | — |
| 1994-12-27 | $10.14 | $13.18 | 33,010 | — | — |
| 1994-12-23 | $10.14 | $13.18 | 9,869 | — | — |
| 1994-12-22 | $10.17 | $13.23 | 67,722 | — | — |
| 1994-12-21 | $10.36 | $13.47 | 21,780 | — | — |
| 1994-12-20 | $10.06 | $13.09 | 68,403 | — | — |
| 1994-12-19 | $9.77 | $12.70 | 27,906 | — | — |
| 1994-12-16 | $9.62 | $12.51 | 6,466 | — | — |
| 1994-12-15 | $9.92 | $12.90 | 78,612 | — | — |
| 1994-12-14 | $9.62 | $12.51 | 13,953 | — | — |
| 1994-12-13 | $9.55 | $12.42 | 15,995 | — | — |
| 1994-12-12 | $9.55 | $12.42 | 11,230 | — | — |
| 1994-12-09 | $9.48 | $12.32 | 23,141 | — | — |
| 1994-12-08 | $9.48 | $12.32 | 2,723 | — | — |
| 1994-12-07 | $9.26 | $12.04 | 17,016 | — | — |
| 1994-12-06 | $9.48 | $12.32 | 63,979 | — | — |
| 1994-12-05 | $9.55 | $12.42 | 43,900 | — | — |
| 1994-12-02 | $9.48 | $12.32 | 1,021 | — | — |
| 1994-12-01 | $9.18 | $11.94 | 11,911 | — | — |
| 1994-11-30 | $9.22 | $11.99 | 106,178 | — | — |
| 1994-11-29 | $9.55 | $12.42 | 4,084 | — | — |
| 1994-11-28 | $9.62 | $12.51 | 88,141 | — | — |
| 1994-11-25 | $9.18 | $11.94 | 7,487 | — | — |
| 1994-11-23 | $9.26 | $12.04 | 17,696 | — | — |
| 1994-11-22 | $9.40 | $12.23 | 10,550 | — | — |
| 1994-11-21 | $9.26 | $12.04 | 17,356 | — | — |
| 1994-11-18 | $9.33 | $12.13 | 70,104 | — | — |
| 1994-11-17 | $9.33 | $12.13 | 414,160 | — | — |
| 1994-11-16 | $9.51 | $12.37 | 7,147 | — | — |
| 1994-11-15 | $9.66 | $12.56 | 83,036 | — | — |
| 1994-11-14 | $9.40 | $12.23 | 80,994 | — | — |
| 1994-11-11 | $9.62 | $12.51 | 87,460 | — | — |
| 1994-11-10 | $9.77 | $12.70 | 5,785 | — | — |
| 1994-11-09 | $9.77 | $12.70 | 4,764 | — | — |
| 1994-11-08 | $9.88 | $12.85 | 9,869 | — | — |
| 1994-11-07 | $9.92 | $12.90 | 3,063 | — | — |
| 1994-11-04 | $9.88 | $12.85 | 0 | — | — |
| 1994-11-03 | $9.88 | $12.85 | 1,702 | — | — |
| 1994-11-02 | $9.77 | $12.70 | 4,764 | — | — |
| 1994-11-01 | $9.92 | $12.90 | 37,434 | — | — |
| 1994-10-31 | $9.77 | $12.60 | 34,372 | — | — |
| 1994-10-28 | $9.77 | $12.60 | 18,037 | — | — |
| 1994-10-27 | $9.77 | $12.60 | 2,382 | — | — |
| 1994-10-26 | $9.99 | $12.89 | 2,723 | — | — |
| 1994-10-25 | $9.84 | $12.70 | 5,445 | — | — |
| 1994-10-24 | $9.84 | $12.70 | 11,230 | — | — |
| 1994-10-21 | $9.84 | $12.70 | 20,078 | — | — |
| 1994-10-20 | $9.99 | $12.89 | 2,382 | — | — |
| 1994-10-19 | $10.14 | $13.07 | 29,948 | — | — |
| 1994-10-18 | $10.21 | $13.17 | 0 | — | — |
| 1994-10-17 | $10.21 | $13.17 | 24,503 | — | — |
| 1994-10-14 | $10.10 | $13.03 | 7,147 | — | — |
| 1994-10-13 | $10.21 | $13.17 | 7,827 | — | — |
| 1994-10-12 | $10.06 | $12.98 | 46,283 | — | — |
| 1994-10-11 | $10.21 | $13.17 | 1,021 | — | — |
| 1994-10-10 | $10.21 | $13.17 | 3,743 | — | — |
| 1994-10-07 | $9.84 | $12.70 | 11,911 | — | — |
| 1994-10-06 | $10.21 | $13.17 | 9,188 | — | — |
| 1994-10-05 | $9.84 | $12.70 | 26,885 | — | — |
| 1994-10-04 | $10.21 | $13.17 | 87,120 | — | — |
| 1994-10-03 | $10.25 | $13.22 | 22,120 | — | — |
| 1994-09-30 | $10.36 | $13.36 | 68,403 | — | — |
| 1994-09-29 | $10.28 | $13.26 | 5,105 | — | — |
| 1994-09-28 | $10.28 | $13.26 | 681 | — | — |
| 1994-09-27 | $10.73 | $13.83 | 5,105 | — | — |
| 1994-09-26 | $10.73 | $13.83 | 16,335 | — | — |
| 1994-09-23 | $10.28 | $13.26 | 4,084 | — | — |
| 1994-09-22 | $10.39 | $13.41 | 1,021 | — | — |
| 1994-09-21 | $10.62 | $13.69 | 34,031 | — | — |
| 1994-09-20 | $10.65 | $13.74 | 121,832 | — | — |
| 1994-09-19 | $10.58 | $13.64 | 1,021 | — | — |
| 1994-09-16 | $10.69 | $13.79 | 6,806 | — | — |
| 1994-09-15 | $10.73 | $13.83 | 28,586 | — | — |
| 1994-09-14 | $10.58 | $13.64 | 13,613 | — | — |
| 1994-09-13 | $10.87 | $14.02 | 1,702 | — | — |
| 1994-09-12 | $10.80 | $13.93 | 29,948 | — | — |
| 1994-09-09 | $10.80 | $13.93 | 16,335 | — | — |
| 1994-09-08 | $10.51 | $13.55 | 6,806 | — | — |
| 1994-09-07 | $10.73 | $13.83 | 8,508 | — | — |
| 1994-09-06 | $10.58 | $13.64 | 22,801 | — | — |
| 1994-09-02 | $10.43 | $13.45 | 9,188 | — | — |
| 1994-09-01 | $10.43 | $13.45 | 6,466 | — | — |
| 1994-08-31 | $10.73 | $13.83 | 73,167 | — | — |
| 1994-08-30 | $10.73 | $13.83 | 51,387 | — | — |
| 1994-08-29 | $10.65 | $13.74 | 19,058 | — | — |
| 1994-08-26 | $10.36 | $13.36 | 7,827 | — | — |
| 1994-08-25 | $10.36 | $13.36 | 16,675 | — | — |
| 1994-08-24 | $10.65 | $13.74 | 8,168 | — | — |
| 1994-08-23 | $10.36 | $13.36 | 2,382 | — | — |
| 1994-08-22 | $10.36 | $13.36 | 21,099 | — | — |
| 1994-08-19 | $10.65 | $13.74 | 7,487 | — | — |
| 1994-08-18 | $10.65 | $13.74 | 17,356 | — | — |
| 1994-08-17 | $10.80 | $13.93 | 8,508 | — | — |
| 1994-08-16 | $10.73 | $13.83 | 16,335 | — | — |
| 1994-08-15 | $11.02 | $14.21 | 91,884 | — | — |
| 1994-08-12 | $10.80 | $13.93 | 54,110 | — | — |
| 1994-08-11 | $11.02 | $14.21 | 681 | — | — |
| 1994-08-10 | $10.73 | $13.83 | 0 | — | — |
| 1994-08-09 | $10.73 | $13.83 | 10,890 | — | — |
| 1994-08-08 | $10.73 | $13.83 | 5,105 | — | — |
| 1994-08-05 | $11.09 | $14.31 | 39,476 | — | — |
| 1994-08-04 | $10.73 | $13.83 | 5,105 | — | — |
| 1994-08-03 | $10.65 | $13.74 | 6,126 | — | — |
| 1994-08-02 | $11.06 | $14.26 | 0 | — | — |
| 1994-08-01 | $11.06 | $14.16 | 18,037 | — | — |
| 1994-07-29 | $11.09 | $14.20 | 2,382 | — | — |
| 1994-07-28 | $10.65 | $13.64 | 4,764 | — | — |
| 1994-07-27 | $10.95 | $14.02 | 2,042 | — | — |
| 1994-07-26 | $10.80 | $13.83 | 7,147 | — | — |
| 1994-07-25 | $10.65 | $13.64 | 3,743 | — | — |
| 1994-07-22 | $10.69 | $13.69 | 40,497 | — | — |
| 1994-07-21 | $10.84 | $13.87 | 16,335 | — | — |
| 1994-07-20 | $10.84 | $13.87 | 3,403 | — | — |
| 1994-07-19 | $10.80 | $13.83 | 10,209 | — | — |
| 1994-07-18 | $10.73 | $13.73 | 17,696 | — | — |
| 1994-07-15 | $10.65 | $13.64 | 13,272 | — | — |
| 1994-07-14 | $10.65 | $13.64 | 7,487 | — | — |
| 1994-07-13 | $10.65 | $13.64 | 8,168 | — | — |
| 1994-07-12 | $10.65 | $13.64 | 19,058 | — | — |
| 1994-07-11 | $11.09 | $14.20 | 3,403 | — | — |
| 1994-07-08 | $11.09 | $14.20 | 29,267 | — | — |
| 1994-07-07 | $10.95 | $14.02 | 38,796 | — | — |
| 1994-07-06 | $11.02 | $14.11 | 5,785 | — | — |
| 1994-07-05 | $10.58 | $13.55 | 5,105 | — | — |
| 1994-07-01 | $11.02 | $14.11 | 7,147 | — | — |
| 1994-06-30 | $11.02 | $14.11 | 18,037 | — | — |
| 1994-06-29 | $10.58 | $13.55 | 1,361 | — | — |
| 1994-06-28 | $11.02 | $14.11 | 4,764 | — | — |
| 1994-06-27 | $11.02 | $14.11 | 27,225 | — | — |
| 1994-06-24 | $10.73 | $13.73 | 10,550 | — | — |
| 1994-06-23 | $10.80 | $13.83 | 8,508 | — | — |
| 1994-06-22 | $10.95 | $14.02 | 14,633 | — | — |
| 1994-06-21 | $10.95 | $14.02 | 7,487 | — | — |
| 1994-06-20 | $11.24 | $14.39 | 55,471 | — | — |
| 1994-06-17 | $10.95 | $14.02 | 68,743 | — | — |
| 1994-06-16 | $10.73 | $13.73 | 12,592 | — | — |
| 1994-06-15 | $10.65 | $13.64 | 22,120 | — | — |
| 1994-06-14 | $10.47 | $13.40 | 8,848 | — | — |
| 1994-06-13 | $10.65 | $13.64 | 54,110 | — | — |
| 1994-06-10 | $10.65 | $13.64 | 15,654 | — | — |
| 1994-06-09 | $10.58 | $13.55 | 41,518 | — | — |
| 1994-06-08 | $10.51 | $13.45 | 49,005 | — | — |
| 1994-06-07 | $10.51 | $13.45 | 6,466 | — | — |
| 1994-06-06 | $10.51 | $13.45 | 44,581 | — | — |
| 1994-06-03 | $10.42 | $13.34 | 84,057 | — | — |
| 1994-06-02 | $10.36 | $13.26 | 40,157 | — | — |
| 1994-06-01 | $10.21 | $13.07 | 13,272 | — | — |
| 1994-05-31 | $10.36 | $13.26 | 14,633 | — | — |
| 1994-05-27 | $10.06 | $12.89 | 9,188 | — | — |
| 1994-05-26 | $10.17 | $13.03 | 55,811 | — | — |
| 1994-05-25 | $10.28 | $13.17 | 42,879 | — | — |
| 1994-05-24 | $10.28 | $13.17 | 95,968 | — | — |
| 1994-05-23 | $10.14 | $12.98 | 6,126 | — | — |
| 1994-05-20 | $10.21 | $13.07 | 1,702 | — | — |
| 1994-05-19 | $9.99 | $12.79 | 57,513 | — | — |
| 1994-05-18 | $10.06 | $12.89 | 6,126 | — | — |
| 1994-05-17 | $10.28 | $13.17 | 78,612 | — | — |
| 1994-05-16 | $10.17 | $13.03 | 205,889 | — | — |
| 1994-05-13 | $10.03 | $12.84 | 26,544 | — | — |
| 1994-05-12 | $9.99 | $12.79 | 6,806 | — | — |
| 1994-05-11 | $9.99 | $12.79 | 7,147 | — | — |
| 1994-05-10 | $9.92 | $12.70 | 5,785 | — | — |
| 1994-05-09 | $10.06 | $12.89 | 29,267 | — | — |
| 1994-05-06 | $10.06 | $12.89 | 12,592 | — | — |
| 1994-05-05 | $9.88 | $12.65 | 9,188 | — | — |
| 1994-05-04 | $10.06 | $12.89 | 181,387 | — | — |
| 1994-05-03 | $10.06 | $12.89 | 96,649 | — | — |
| 1994-05-02 | $9.70 | $12.42 | 9,188 | — | — |
| 1994-04-29 | $9.81 | $12.46 | 2,723 | — | — |
| 1994-04-28 | $9.81 | $12.46 | 11,571 | — | — |
| 1994-04-26 | $9.81 | $12.46 | 21,440 | — | — |
| 1994-04-25 | $9.62 | $12.22 | 67,722 | — | — |
| 1994-04-22 | $9.62 | $12.22 | 85,418 | — | — |
| 1994-04-21 | $9.51 | $12.08 | 54,790 | — | — |
| 1994-04-20 | $9.84 | $12.50 | 23,482 | — | — |
| 1994-04-19 | $9.48 | $12.04 | 33,010 | — | — |
| 1994-04-18 | $9.66 | $12.27 | 5,785 | — | — |
| 1994-04-15 | $9.40 | $11.94 | 41,518 | — | — |
| 1994-04-14 | $9.40 | $11.94 | 5,105 | — | — |
| 1994-04-13 | $9.70 | $12.32 | 9,188 | — | — |
| 1994-04-12 | $9.70 | $12.32 | 17,356 | — | — |
| 1994-04-11 | $9.40 | $11.94 | 5,445 | — | — |
| 1994-04-08 | $9.62 | $12.22 | 21,780 | — | — |
| 1994-04-07 | $9.55 | $12.13 | 72,487 | — | — |
| 1994-04-06 | $9.22 | $11.71 | 77,932 | — | — |
| 1994-04-05 | $9.18 | $11.66 | 36,073 | — | — |
| 1994-04-04 | $9.55 | $12.13 | 13,272 | — | — |
| 1994-03-31 | $9.18 | $11.66 | 61,256 | — | — |
| 1994-03-30 | $9.55 | $12.13 | 9,529 | — | — |
| 1994-03-29 | $9.70 | $12.32 | 23,141 | — | — |
| 1994-03-28 | $9.55 | $12.13 | 31,309 | — | — |
| 1994-03-25 | $9.55 | $12.13 | 9,869 | — | — |
| 1994-03-24 | $9.59 | $12.18 | 6,466 | — | — |
| 1994-03-23 | $9.92 | $12.60 | 12,932 | — | — |
| 1994-03-22 | $9.92 | $12.60 | 1,021 | — | — |
| 1994-03-21 | $9.55 | $12.13 | 25,864 | — | — |
| 1994-03-18 | $9.92 | $12.60 | 4,084 | — | — |
| 1994-03-17 | $9.73 | $12.36 | 32,670 | — | — |
| 1994-03-16 | $9.81 | $12.46 | 19,738 | — | — |
| 1994-03-15 | $9.48 | $12.04 | 16,335 | — | — |
| 1994-03-14 | $9.55 | $12.13 | 21,099 | — | — |
| 1994-03-11 | $9.77 | $12.41 | 50,366 | — | — |
| 1994-03-10 | $9.62 | $12.22 | 32,330 | — | — |
| 1994-03-09 | $9.62 | $12.22 | 35,052 | — | — |
| 1994-03-08 | $9.62 | $12.22 | 2,042 | — | — |
| 1994-03-07 | $9.99 | $12.69 | 44,581 | — | — |
| 1994-03-04 | $9.95 | $12.64 | 21,780 | — | — |
| 1994-03-03 | $9.77 | $12.41 | 6,466 | — | — |
| 1994-03-02 | $9.81 | $12.46 | 149,738 | — | — |
| 1994-03-01 | $9.84 | $12.50 | 2,042 | — | — |
| 1994-02-28 | $9.81 | $12.46 | 13,272 | — | — |
| 1994-02-25 | $10.21 | $12.97 | 78,612 | — | — |
| 1994-02-24 | $9.92 | $12.60 | 5,785 | — | — |
| 1994-02-23 | $10.06 | $12.78 | 0 | — | — |
| 1994-02-22 | $10.06 | $12.78 | 0 | — | — |
| 1994-02-18 | $10.06 | $12.78 | 29,607 | — | — |
| 1994-02-17 | $10.47 | $13.30 | 73,508 | — | — |
| 1994-02-16 | $10.58 | $13.44 | 64,659 | — | — |
| 1994-02-15 | $10.51 | $13.34 | 86,780 | — | — |
| 1994-02-14 | $10.25 | $13.02 | 154,842 | — | — |
| 1994-02-11 | $10.58 | $13.44 | 1,702 | — | — |
| 1994-02-10 | $10.25 | $13.02 | 5,785 | — | — |
| 1994-02-09 | $10.21 | $12.97 | 20,419 | — | — |
| 1994-02-08 | $10.36 | $13.16 | 15,654 | — | — |
| 1994-02-07 | $10.28 | $13.06 | 10,209 | — | — |
| 1994-02-04 | $10.58 | $13.44 | 10,550 | — | — |
| 1994-02-03 | $10.21 | $12.97 | 7,827 | — | — |
| 1994-02-02 | $10.58 | $13.44 | 10,550 | — | — |
| 1994-02-01 | $10.58 | $13.44 | 4,084 | — | — |
| 1994-01-31 | $10.43 | $13.16 | 42,539 | — | — |
| 1994-01-28 | $10.14 | $12.79 | 1,702 | — | — |
| 1994-01-27 | $10.14 | $12.79 | 8,168 | — | — |
| 1994-01-26 | $10.14 | $12.79 | 37,775 | — | — |
| 1994-01-25 | $10.17 | $12.83 | 15,654 | — | — |
| 1994-01-24 | $10.21 | $12.88 | 1,361 | — | — |
| 1994-01-21 | $10.14 | $12.79 | 5,445 | — | — |
| 1994-01-20 | $10.43 | $13.16 | 4,424 | — | — |
| 1994-01-19 | $10.25 | $12.92 | 33,351 | — | — |
| 1994-01-18 | $10.21 | $12.88 | 27,906 | — | — |
| 1994-01-17 | $10.28 | $12.97 | 3,403 | — | — |
| 1994-01-14 | $9.99 | $12.60 | 14,974 | — | — |
| 1994-01-13 | $10.14 | $12.79 | 4,424 | — | — |
| 1994-01-12 | $10.21 | $12.88 | 86,439 | — | — |
| 1994-01-11 | $9.99 | $12.60 | 10,550 | — | — |
| 1994-01-10 | $10.21 | $12.88 | 14,633 | — | — |
| 1994-01-07 | $10.25 | $12.92 | 17,696 | — | — |
| 1994-01-06 | $10.14 | $12.79 | 13,613 | — | — |
| 1994-01-05 | $10.36 | $13.06 | 45,602 | — | — |
| 1994-01-04 | $10.25 | $12.92 | 140,549 | — | — |
| 1994-01-03 | $10.14 | $12.79 | 23,822 | — | — |