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
- 1986-07-24 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 | $12.94 | $15.12 | 0 | — | — |
| 1994-12-29 | $12.94 | $15.12 | 2,200 | — | — |
| 1994-12-28 | $13.50 | $15.78 | 1,667 | — | — |
| 1994-12-27 | $11.63 | $13.59 | 33 | — | — |
| 1994-12-23 | $11.63 | $13.59 | 167 | — | — |
| 1994-12-22 | $11.25 | $13.15 | 0 | — | — |
| 1994-12-21 | $11.25 | $13.15 | 67 | — | — |
| 1994-12-20 | $11.25 | $13.15 | 200 | — | — |
| 1994-12-19 | $11.25 | $13.15 | 0 | — | — |
| 1994-12-16 | $11.25 | $13.15 | 0 | — | — |
| 1994-12-15 | $11.25 | $13.15 | 667 | — | — |
| 1994-12-14 | $11.25 | $13.15 | 333 | — | — |
| 1994-12-13 | $11.63 | $13.59 | 167 | — | — |
| 1994-12-12 | $11.25 | $13.15 | 467 | — | — |
| 1994-12-09 | $11.06 | $12.93 | 133 | — | — |
| 1994-12-08 | $10.88 | $12.71 | 33 | — | — |
| 1994-12-07 | $11.25 | $13.15 | 1,367 | — | — |
| 1994-12-06 | $11.06 | $12.93 | 233 | — | — |
| 1994-12-05 | $11.25 | $13.15 | 33 | — | — |
| 1994-12-02 | $11.25 | $13.15 | 500 | — | — |
| 1994-12-01 | $10.88 | $12.71 | 733 | — | — |
| 1994-11-30 | $10.88 | $12.71 | 333 | — | — |
| 1994-11-29 | $10.88 | $12.71 | 933 | — | — |
| 1994-11-28 | $11.63 | $13.59 | 667 | — | — |
| 1994-11-25 | $12.38 | $14.47 | 0 | — | — |
| 1994-11-23 | $12.38 | $14.47 | 367 | — | — |
| 1994-11-22 | $12.38 | $14.47 | 533 | — | — |
| 1994-11-21 | $12.38 | $14.47 | 167 | — | — |
| 1994-11-18 | $12.19 | $14.25 | 0 | — | — |
| 1994-11-17 | $12.19 | $14.25 | 233 | — | — |
| 1994-11-16 | $12.38 | $14.47 | 300 | — | — |
| 1994-11-15 | $12.19 | $14.25 | 67 | — | — |
| 1994-11-14 | $12.00 | $14.03 | 800 | — | — |
| 1994-11-11 | $12.38 | $14.47 | 1,000 | — | — |
| 1994-11-10 | $12.38 | $14.47 | 0 | — | — |
| 1994-11-09 | $12.38 | $14.47 | 167 | — | — |
| 1994-11-08 | $12.38 | $14.47 | 67 | — | — |
| 1994-11-07 | $12.38 | $14.47 | 333 | — | — |
| 1994-11-04 | $12.38 | $14.47 | 267 | — | — |
| 1994-11-03 | $12.38 | $14.47 | 200 | — | — |
| 1994-11-02 | $12.56 | $14.69 | 667 | — | — |
| 1994-11-01 | $12.56 | $14.69 | 433 | — | — |
| 1994-10-31 | $12.56 | $14.69 | 333 | — | — |
| 1994-10-28 | $12.75 | $14.90 | 0 | — | — |
| 1994-10-27 | $12.75 | $14.90 | 0 | — | — |
| 1994-10-26 | $12.75 | $14.90 | 500 | — | — |
| 1994-10-25 | $12.56 | $14.69 | 433 | — | — |
| 1994-10-24 | $12.56 | $14.69 | 1,533 | — | — |
| 1994-10-21 | $12.00 | $14.03 | 667 | — | — |
| 1994-10-20 | $11.81 | $13.81 | 1,000 | — | — |
| 1994-10-19 | $12.38 | $14.47 | 500 | — | — |
| 1994-10-18 | $12.19 | $14.25 | 33 | — | — |
| 1994-10-17 | $12.38 | $14.29 | 767 | — | — |
| 1994-10-14 | $12.00 | $13.86 | 233 | — | — |
| 1994-10-13 | $12.19 | $14.07 | 467 | — | — |
| 1994-10-12 | $12.19 | $14.07 | 933 | — | — |
| 1994-10-11 | $12.19 | $14.07 | 0 | — | — |
| 1994-10-10 | $12.19 | $14.07 | 667 | — | — |
| 1994-10-07 | $12.56 | $14.51 | 1,233 | — | — |
| 1994-10-06 | $12.19 | $14.07 | 1,267 | — | — |
| 1994-10-05 | $12.19 | $14.07 | 0 | — | — |
| 1994-10-04 | $12.19 | $14.07 | 0 | — | — |
| 1994-10-03 | $12.19 | $14.07 | 233 | — | — |
| 1994-09-30 | $12.56 | $14.51 | 667 | — | — |
| 1994-09-29 | $12.38 | $14.29 | 167 | — | — |
| 1994-09-28 | $12.38 | $14.29 | 1,300 | — | — |
| 1994-09-27 | $12.38 | $14.29 | 0 | — | — |
| 1994-09-26 | $12.38 | $14.29 | 333 | — | — |
| 1994-09-23 | $12.75 | $14.72 | 0 | — | — |
| 1994-09-22 | $12.75 | $14.72 | 333 | — | — |
| 1994-09-21 | $12.75 | $14.72 | 1,000 | — | — |
| 1994-09-20 | $12.38 | $14.29 | 4,367 | — | — |
| 1994-09-19 | $12.75 | $14.72 | 2,400 | — | — |
| 1994-09-16 | $13.13 | $15.16 | 2,067 | — | — |
| 1994-09-15 | $13.88 | $16.02 | 367 | — | — |
| 1994-09-14 | $14.63 | $16.89 | 0 | — | — |
| 1994-09-13 | $14.63 | $16.89 | 333 | — | — |
| 1994-09-12 | $14.63 | $16.89 | 333 | — | — |
| 1994-09-09 | $15.00 | $17.32 | 233 | — | — |
| 1994-09-08 | $14.63 | $16.89 | 33 | — | — |
| 1994-09-07 | $14.25 | $16.46 | 267 | — | — |
| 1994-09-06 | $14.25 | $16.46 | 933 | — | — |
| 1994-09-02 | $14.25 | $16.46 | 500 | — | — |
| 1994-09-01 | $14.25 | $16.46 | 433 | — | — |
| 1994-08-31 | $14.63 | $16.89 | 3,067 | — | — |
| 1994-08-30 | $15.38 | $17.76 | 633 | — | — |
| 1994-08-29 | $15.75 | $18.19 | 500 | — | — |
| 1994-08-26 | $16.13 | $18.62 | 2,767 | — | — |
| 1994-08-25 | $16.13 | $17.89 | 3,000 | — | — |
| 1994-08-24 | $16.13 | $17.89 | 1,967 | — | — |
| 1994-08-23 | $15.75 | $17.48 | 333 | — | — |
| 1994-08-22 | $16.13 | $17.89 | 2,367 | — | — |
| 1994-08-19 | $16.13 | $17.89 | 733 | — | — |
| 1994-08-18 | $16.13 | $17.89 | 800 | — | — |
| 1994-08-17 | $15.38 | $17.06 | 1,367 | — | — |
| 1994-08-16 | $15.00 | $16.65 | 1,767 | — | — |
| 1994-08-15 | $15.00 | $16.65 | 6,300 | — | — |
| 1994-08-12 | $16.13 | $17.89 | 1,500 | — | — |
| 1994-08-11 | $18.00 | $18.24 | 7,133 | — | — |
| 1994-08-10 | $16.13 | $16.34 | 6,467 | — | — |
| 1994-08-09 | $15.38 | $15.58 | 1,533 | — | — |
| 1994-08-08 | $15.00 | $15.20 | 2,367 | — | — |
| 1994-08-05 | $14.63 | $14.82 | 367 | — | — |
| 1994-08-04 | $15.00 | $15.20 | 133 | — | — |
| 1994-08-03 | $15.38 | $15.58 | 3,200 | — | — |
| 1994-08-02 | $15.38 | $15.58 | 1,833 | — | — |
| 1994-08-01 | $14.63 | $14.82 | 1,100 | — | — |
| 1994-07-29 | $15.38 | $15.58 | 3,733 | — | — |
| 1994-07-28 | $13.88 | $14.06 | 0 | — | — |
| 1994-07-27 | $13.88 | $14.06 | 1,000 | — | — |
| 1994-07-26 | $13.88 | $14.06 | 1,667 | — | — |
| 1994-07-25 | $13.50 | $13.68 | 233 | — | — |
| 1994-07-22 | $13.13 | $13.30 | 900 | — | — |
| 1994-07-21 | $13.13 | $13.30 | 833 | — | — |
| 1994-07-20 | $12.75 | $12.92 | 1,100 | — | — |
| 1994-07-19 | $12.56 | $12.73 | 33 | — | — |
| 1994-07-18 | $12.56 | $12.73 | 3,033 | — | — |
| 1994-07-15 | $12.75 | $12.92 | 33 | — | — |
| 1994-07-14 | $12.56 | $12.73 | 3,600 | — | — |
| 1994-07-13 | $13.13 | $13.30 | 1,400 | — | — |
| 1994-07-12 | $14.06 | $14.25 | 767 | — | — |
| 1994-07-11 | $13.50 | $13.68 | 1,367 | — | — |
| 1994-07-08 | $13.13 | $13.30 | 1,767 | — | — |
| 1994-07-07 | $12.38 | $12.54 | 1,433 | — | — |
| 1994-07-06 | $12.75 | $12.92 | 2,300 | — | — |
| 1994-07-05 | $12.00 | $12.16 | 3,433 | — | — |
| 1994-07-01 | $12.00 | $12.16 | 1,667 | — | — |
| 1994-06-30 | $11.63 | $11.78 | 233 | — | — |
| 1994-06-29 | $11.25 | $11.25 | 167 | — | — |
| 1994-06-28 | $11.25 | $11.25 | 933 | — | — |
| 1994-06-27 | $11.81 | $11.81 | 333 | — | — |
| 1994-06-24 | $11.81 | $11.81 | 0 | — | — |
| 1994-06-23 | $11.81 | $11.81 | 1,333 | — | — |
| 1994-06-22 | $11.81 | $11.81 | 0 | — | — |
| 1994-06-21 | $11.81 | $11.81 | 333 | — | — |
| 1994-06-20 | $11.81 | $11.81 | 833 | — | — |
| 1994-06-17 | $11.81 | $11.81 | 500 | — | — |
| 1994-06-16 | $11.63 | $11.63 | 1,633 | — | — |
| 1994-06-15 | $11.63 | $11.63 | 1,933 | — | — |
| 1994-06-14 | $11.81 | $11.81 | 333 | — | — |
| 1994-06-13 | $11.81 | $11.81 | 3,000 | — | — |
| 1994-06-10 | $11.81 | $11.81 | 2,533 | — | — |
| 1994-06-09 | $10.88 | $10.87 | 167 | — | — |
| 1994-06-08 | $10.50 | $10.50 | 0 | — | — |
| 1994-06-07 | $10.50 | $10.50 | 100 | — | — |
| 1994-06-06 | $10.50 | $10.50 | 1,333 | — | — |
| 1994-06-03 | $10.88 | $10.87 | 1,000 | — | — |
| 1994-06-02 | $10.88 | $10.87 | 0 | — | — |
| 1994-06-01 | $10.88 | $10.87 | 200 | — | — |
| 1994-05-31 | $10.88 | $10.87 | 500 | — | — |
| 1994-05-27 | $10.88 | $10.87 | 1,033 | — | — |
| 1994-05-26 | $10.50 | $10.50 | 33 | — | — |
| 1994-05-25 | $10.50 | $10.50 | 0 | — | — |
| 1994-05-24 | $10.50 | $10.50 | 167 | — | — |
| 1994-05-23 | $10.50 | $10.50 | 767 | — | — |
| 1994-05-20 | $10.50 | $10.50 | 2,167 | — | — |
| 1994-05-19 | $10.31 | $10.31 | 0 | — | — |
| 1994-05-18 | $10.31 | $10.31 | 1,000 | — | — |
| 1994-05-17 | $10.31 | $10.31 | 833 | — | — |
| 1994-05-16 | $10.31 | $10.31 | 3,667 | — | — |
| 1994-05-13 | $10.13 | $10.13 | 1,667 | — | — |
| 1994-05-12 | $9.75 | $9.75 | 167 | — | — |
| 1994-05-11 | $9.38 | $9.37 | 67 | — | — |
| 1994-05-10 | $9.38 | $9.37 | 100 | — | — |
| 1994-05-09 | $9.38 | $9.37 | 1,667 | — | — |
| 1994-05-06 | $9.56 | $9.56 | 667 | — | — |
| 1994-05-05 | $9.56 | $9.56 | 1,167 | — | — |
| 1994-05-04 | $9.56 | $9.56 | 0 | — | — |
| 1994-05-03 | $9.56 | $9.56 | 67 | — | — |
| 1994-05-02 | $9.75 | $9.75 | 0 | — | — |
| 1994-04-29 | $9.75 | $9.75 | 0 | — | — |
| 1994-04-28 | $9.75 | $9.75 | 333 | — | — |
| 1994-04-26 | $9.38 | $9.37 | 367 | — | — |
| 1994-04-25 | $9.56 | $9.56 | 0 | — | — |
| 1994-04-22 | $9.56 | $9.56 | 0 | — | — |
| 1994-04-21 | $9.56 | $9.56 | 67 | — | — |
| 1994-04-20 | $9.75 | $9.75 | 1,000 | — | — |
| 1994-04-19 | $9.94 | $9.94 | 33 | — | — |
| 1994-04-18 | $10.13 | $10.13 | 1,633 | — | — |
| 1994-04-15 | $10.13 | $10.13 | 267 | — | — |
| 1994-04-14 | $10.13 | $10.13 | 0 | — | — |
| 1994-04-13 | $10.13 | $10.13 | 1,167 | — | — |
| 1994-04-12 | $10.88 | $10.87 | 500 | — | — |
| 1994-04-11 | $10.69 | $10.69 | 233 | — | — |
| 1994-04-08 | $10.88 | $10.87 | 1,333 | — | — |
| 1994-04-07 | $10.50 | $10.50 | 1,067 | — | — |
| 1994-04-06 | $10.13 | $10.13 | 67 | — | — |
| 1994-04-05 | $10.50 | $10.50 | 333 | — | — |
| 1994-04-04 | $10.13 | $10.13 | 2,567 | — | — |
| 1994-03-31 | $10.13 | $10.13 | 0 | — | — |
| 1994-03-30 | $10.13 | $10.13 | 667 | — | — |
| 1994-03-29 | $10.13 | $10.13 | 333 | — | — |
| 1994-03-28 | $10.13 | $10.13 | 167 | — | — |
| 1994-03-25 | $10.13 | $10.13 | 3,267 | — | — |
| 1994-03-24 | $10.88 | $10.87 | 367 | — | — |
| 1994-03-23 | $10.88 | $10.87 | 167 | — | — |
| 1994-03-22 | $10.88 | $10.87 | 833 | — | — |
| 1994-03-21 | $11.06 | $11.06 | 100 | — | — |
| 1994-03-18 | $10.88 | $10.87 | 700 | — | — |
| 1994-03-17 | $10.88 | $10.87 | 167 | — | — |
| 1994-03-16 | $10.88 | $10.87 | 867 | — | — |
| 1994-03-15 | $10.88 | $10.87 | 1,233 | — | — |
| 1994-03-14 | $10.88 | $10.87 | 1,367 | — | — |
| 1994-03-11 | $11.06 | $11.06 | 0 | — | — |
| 1994-03-10 | $11.06 | $11.06 | 333 | — | — |
| 1994-03-09 | $11.25 | $11.25 | 3,433 | — | — |
| 1994-03-08 | $10.88 | $10.87 | 1,167 | — | — |
| 1994-03-07 | $10.88 | $10.87 | 1,433 | — | — |
| 1994-03-04 | $11.25 | $11.25 | 11,267 | — | — |
| 1994-03-03 | $10.50 | $10.50 | 2,967 | — | — |
| 1994-03-02 | $10.50 | $10.50 | 2,667 | — | — |
| 1994-03-01 | $10.13 | $10.13 | 167 | — | — |
| 1994-02-28 | $10.31 | $10.31 | 2,067 | — | — |
| 1994-02-25 | $10.13 | $10.13 | 233 | — | — |
| 1994-02-24 | $10.13 | $10.13 | 67 | — | — |
| 1994-02-23 | $9.75 | $9.75 | 833 | — | — |
| 1994-02-22 | $9.75 | $9.75 | 667 | — | — |
| 1994-02-18 | $10.13 | $10.13 | 700 | — | — |
| 1994-02-17 | $9.19 | $9.19 | 1,500 | — | — |
| 1994-02-16 | $9.75 | $9.75 | 333 | — | — |
| 1994-02-15 | $10.13 | $10.13 | 433 | — | — |
| 1994-02-14 | $10.50 | $10.50 | 500 | — | — |
| 1994-02-11 | $10.88 | $10.87 | 1,400 | — | — |
| 1994-02-10 | $10.88 | $10.87 | 1,800 | — | — |
| 1994-02-09 | $10.88 | $10.87 | 1,700 | — | — |
| 1994-02-08 | $10.88 | $10.87 | 4,100 | — | — |
| 1994-02-07 | $10.50 | $10.50 | 9,367 | — | — |
| 1994-02-04 | $9.00 | $9.00 | 400 | — | — |
| 1994-02-03 | $8.25 | $8.25 | 16,367 | — | — |
| 1994-02-02 | $9.38 | $9.37 | 11,033 | — | — |
| 1994-02-01 | $6.75 | $6.75 | 6,033 | — | — |
| 1994-01-31 | $5.63 | $5.63 | 1,900 | — | — |
| 1994-01-28 | $5.06 | $5.06 | 2,800 | — | — |
| 1994-01-27 | $5.63 | $5.63 | 133 | — | — |
| 1994-01-26 | $5.63 | $5.63 | 133 | — | — |
| 1994-01-25 | $5.81 | $5.81 | 500 | — | — |
| 1994-01-24 | $5.81 | $5.81 | 100 | — | — |
| 1994-01-21 | $5.63 | $5.63 | 0 | — | — |
| 1994-01-20 | $5.63 | $5.63 | 167 | — | — |
| 1994-01-19 | $5.63 | $5.63 | 67 | — | — |
| 1994-01-18 | $5.63 | $5.63 | 333 | — | — |
| 1994-01-17 | $6.00 | $6.00 | 667 | — | — |
| 1994-01-14 | $6.00 | $6.00 | 0 | — | — |
| 1994-01-13 | $6.00 | $6.00 | 267 | — | — |
| 1994-01-12 | $5.81 | $5.81 | 333 | — | — |
| 1994-01-11 | $6.00 | $6.00 | 433 | — | — |
| 1994-01-10 | $5.63 | $5.63 | 533 | — | — |
| 1994-01-07 | $5.25 | $5.25 | 167 | — | — |
| 1994-01-06 | $5.25 | $5.25 | 400 | — | — |
| 1994-01-05 | $5.25 | $5.25 | 0 | — | — |
| 1994-01-04 | $5.25 | $5.25 | 167 | — | — |
| 1994-01-03 | $5.25 | $5.25 | 667 | — | — |