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 | $12.62 | $16.13 | 14,165 | — | — |
| 1994-12-29 | $12.74 | $16.30 | 43,473 | — | — |
| 1994-12-28 | $12.74 | $16.30 | 20,515 | — | — |
| 1994-12-27 | $12.59 | $16.10 | 1,954 | — | — |
| 1994-12-23 | $12.54 | $16.04 | 9,281 | — | — |
| 1994-12-22 | $12.44 | $15.90 | 25,888 | — | — |
| 1994-12-21 | $12.41 | $15.87 | 2,931 | — | — |
| 1994-12-20 | $12.39 | $15.84 | 41,031 | — | — |
| 1994-12-19 | $12.23 | $15.64 | 16,119 | — | — |
| 1994-12-16 | $12.21 | $15.61 | 21,004 | — | — |
| 1994-12-15 | $12.13 | $15.51 | 40,054 | — | — |
| 1994-12-14 | $11.87 | $15.18 | 35,169 | — | — |
| 1994-12-13 | $11.72 | $14.99 | 2,442 | — | — |
| 1994-12-12 | $11.67 | $14.92 | 45,427 | — | — |
| 1994-12-09 | $11.75 | $15.02 | 30,773 | — | — |
| 1994-12-08 | $11.93 | $15.25 | 45,915 | — | — |
| 1994-12-07 | $11.87 | $15.18 | 61,058 | — | — |
| 1994-12-06 | $12.03 | $15.38 | 0 | — | — |
| 1994-12-05 | $12.03 | $15.38 | 186,103 | — | — |
| 1994-12-02 | $11.87 | $15.18 | 42,496 | — | — |
| 1994-12-01 | $11.87 | $15.18 | 507,510 | — | — |
| 1994-11-30 | $11.75 | $15.02 | 37,123 | — | — |
| 1994-11-29 | $11.57 | $14.79 | 4,396 | — | — |
| 1994-11-28 | $11.62 | $14.86 | 30,773 | — | — |
| 1994-11-25 | $11.69 | $14.96 | 80,596 | — | — |
| 1994-11-23 | $11.29 | $14.43 | 12,212 | — | — |
| 1994-11-22 | $11.52 | $14.73 | 11,235 | — | — |
| 1994-11-21 | $11.72 | $14.99 | 55,196 | — | — |
| 1994-11-18 | $11.67 | $14.92 | 8,304 | — | — |
| 1994-11-17 | $11.69 | $14.96 | 60,081 | — | — |
| 1994-11-16 | $11.80 | $15.09 | 47,381 | — | — |
| 1994-11-15 | $11.87 | $15.18 | 19,538 | — | — |
| 1994-11-14 | $11.77 | $15.05 | 66,431 | — | — |
| 1994-11-11 | $11.87 | $15.18 | 12,212 | — | — |
| 1994-11-10 | $12.05 | $15.41 | 13,677 | — | — |
| 1994-11-09 | $12.23 | $15.64 | 13,188 | — | — |
| 1994-11-08 | $12.03 | $15.38 | 13,677 | — | — |
| 1994-11-07 | $12.05 | $15.41 | 25,400 | — | — |
| 1994-11-04 | $12.23 | $15.64 | 14,165 | — | — |
| 1994-11-03 | $12.36 | $15.63 | 15,631 | — | — |
| 1994-11-02 | $12.36 | $15.63 | 7,327 | — | — |
| 1994-11-01 | $12.44 | $15.72 | 79,619 | — | — |
| 1994-10-31 | $12.54 | $15.85 | 27,354 | — | — |
| 1994-10-28 | $12.49 | $15.79 | 9,769 | — | — |
| 1994-10-27 | $12.46 | $15.76 | 174,380 | — | — |
| 1994-10-26 | $12.21 | $15.43 | 7,327 | — | — |
| 1994-10-25 | $12.13 | $15.33 | 44,450 | — | — |
| 1994-10-24 | $12.26 | $15.50 | 29,796 | — | — |
| 1994-10-21 | $12.13 | $15.33 | 7,327 | — | — |
| 1994-10-20 | $11.98 | $15.14 | 3,908 | — | — |
| 1994-10-19 | $11.98 | $15.14 | 19,538 | — | — |
| 1994-10-18 | $11.93 | $15.08 | 17,585 | — | — |
| 1994-10-17 | $12.08 | $15.27 | 32,727 | — | — |
| 1994-10-14 | $11.90 | $15.04 | 47,869 | — | — |
| 1994-10-13 | $11.93 | $15.08 | 26,865 | — | — |
| 1994-10-12 | $11.85 | $14.98 | 59,592 | — | — |
| 1994-10-11 | $11.90 | $15.04 | 27,354 | — | — |
| 1994-10-10 | $11.80 | $14.91 | 25,888 | — | — |
| 1994-10-07 | $11.57 | $14.62 | 21,981 | — | — |
| 1994-10-06 | $11.62 | $14.69 | 19,050 | — | — |
| 1994-10-05 | $11.52 | $14.56 | 93,296 | — | — |
| 1994-10-04 | $11.77 | $14.88 | 5,373 | — | — |
| 1994-10-03 | $11.95 | $15.11 | 99,646 | — | — |
| 1994-09-30 | $11.85 | $14.98 | 257,419 | — | — |
| 1994-09-29 | $11.93 | $15.08 | 15,142 | — | — |
| 1994-09-28 | $11.98 | $15.14 | 16,608 | — | — |
| 1994-09-27 | $11.93 | $15.08 | 4,396 | — | — |
| 1994-09-26 | $11.98 | $15.14 | 38,588 | — | — |
| 1994-09-23 | $12.05 | $15.24 | 102,088 | — | — |
| 1994-09-22 | $12.00 | $15.17 | 14,654 | — | — |
| 1994-09-21 | $12.08 | $15.27 | 20,027 | — | — |
| 1994-09-20 | $12.21 | $15.43 | 9,281 | — | — |
| 1994-09-19 | $12.28 | $15.53 | 183,661 | — | — |
| 1994-09-16 | $12.31 | $15.56 | 275,003 | — | — |
| 1994-09-15 | $12.33 | $15.59 | 10,258 | — | — |
| 1994-09-14 | $12.31 | $15.56 | 12,212 | — | — |
| 1994-09-13 | $12.31 | $15.56 | 44,938 | — | — |
| 1994-09-12 | $12.18 | $15.40 | 66,431 | — | — |
| 1994-09-09 | $12.23 | $15.46 | 160,215 | — | — |
| 1994-09-08 | $12.39 | $15.66 | 31,750 | — | — |
| 1994-09-07 | $12.36 | $15.63 | 187,569 | — | — |
| 1994-09-06 | $12.28 | $15.53 | 21,981 | — | — |
| 1994-09-02 | $12.36 | $15.63 | 1,954 | — | — |
| 1994-09-01 | $12.31 | $15.56 | 10,258 | — | — |
| 1994-08-31 | $12.51 | $15.82 | 15,631 | — | — |
| 1994-08-30 | $12.33 | $15.59 | 43,473 | — | — |
| 1994-08-29 | $12.31 | $15.56 | 102,088 | — | — |
| 1994-08-26 | $12.28 | $15.53 | 68,384 | — | — |
| 1994-08-25 | $12.18 | $15.40 | 38,588 | — | — |
| 1994-08-24 | $11.95 | $15.11 | 27,842 | — | — |
| 1994-08-23 | $11.72 | $14.82 | 12,212 | — | — |
| 1994-08-22 | $11.72 | $14.82 | 16,608 | — | — |
| 1994-08-19 | $11.67 | $14.75 | 7,327 | — | — |
| 1994-08-18 | $11.77 | $14.88 | 8,304 | — | — |
| 1994-08-17 | $11.72 | $14.82 | 8,792 | — | — |
| 1994-08-16 | $11.67 | $14.75 | 265,234 | — | — |
| 1994-08-15 | $11.82 | $14.95 | 5,373 | — | — |
| 1994-08-12 | $11.77 | $14.88 | 11,723 | — | — |
| 1994-08-11 | $11.82 | $14.95 | 55,684 | — | — |
| 1994-08-10 | $11.85 | $14.98 | 45,915 | — | — |
| 1994-08-09 | $11.82 | $14.95 | 13,188 | — | — |
| 1994-08-08 | $11.82 | $14.95 | 10,746 | — | — |
| 1994-08-05 | $11.82 | $14.95 | 8,304 | — | — |
| 1994-08-04 | $11.82 | $14.95 | 19,050 | — | — |
| 1994-08-03 | $11.64 | $14.72 | 9,769 | — | — |
| 1994-08-02 | $11.85 | $14.98 | 33,215 | — | — |
| 1994-08-01 | $11.72 | $14.82 | 23,935 | — | — |
| 1994-07-29 | $11.49 | $14.53 | 7,815 | — | — |
| 1994-07-28 | $11.26 | $14.23 | 69,850 | — | — |
| 1994-07-27 | $11.31 | $14.30 | 10,746 | — | — |
| 1994-07-26 | $11.29 | $14.27 | 48,358 | — | — |
| 1994-07-25 | $11.29 | $14.27 | 13,188 | — | — |
| 1994-07-22 | $11.29 | $14.27 | 57,150 | — | — |
| 1994-07-21 | $11.23 | $14.20 | 25,400 | — | — |
| 1994-07-20 | $11.26 | $14.23 | 3,419 | — | — |
| 1994-07-19 | $11.23 | $14.20 | 250,092 | — | — |
| 1994-07-18 | $11.21 | $14.17 | 9,281 | — | — |
| 1994-07-15 | $11.23 | $14.20 | 69,850 | — | — |
| 1994-07-14 | $10.90 | $13.78 | 11,723 | — | — |
| 1994-07-13 | $10.59 | $13.39 | 26,377 | — | — |
| 1994-07-12 | $10.49 | $13.26 | 42,984 | — | — |
| 1994-07-11 | $10.39 | $13.13 | 47,381 | — | — |
| 1994-07-08 | $10.54 | $13.33 | 39,077 | — | — |
| 1994-07-07 | $10.54 | $13.33 | 3,908 | — | — |
| 1994-07-06 | $10.77 | $13.62 | 11,723 | — | — |
| 1994-07-05 | $10.85 | $13.72 | 1,465 | — | — |
| 1994-07-01 | $10.65 | $13.46 | 11,235 | — | — |
| 1994-06-30 | $10.70 | $13.52 | 2,931 | — | — |
| 1994-06-29 | $10.72 | $13.56 | 4,885 | — | — |
| 1994-06-28 | $10.62 | $13.43 | 161,192 | — | — |
| 1994-06-27 | $10.80 | $13.65 | 11,235 | — | — |
| 1994-06-24 | $10.93 | $13.81 | 130,907 | — | — |
| 1994-06-23 | $11.34 | $14.33 | 34,192 | — | — |
| 1994-06-22 | $11.26 | $14.23 | 15,631 | — | — |
| 1994-06-21 | $11.06 | $13.98 | 60,569 | — | — |
| 1994-06-20 | $11.00 | $13.91 | 13,188 | — | — |
| 1994-06-17 | $11.13 | $14.07 | 4,885 | — | — |
| 1994-06-16 | $11.16 | $14.11 | 42,008 | — | — |
| 1994-06-15 | $11.36 | $14.36 | 44,450 | — | — |
| 1994-06-14 | $11.26 | $14.23 | 51,288 | — | — |
| 1994-06-13 | $11.26 | $14.23 | 30,773 | — | — |
| 1994-06-10 | $11.21 | $14.17 | 22,958 | — | — |
| 1994-06-09 | $11.11 | $14.04 | 7,327 | — | — |
| 1994-06-08 | $11.13 | $14.07 | 12,212 | — | — |
| 1994-06-07 | $11.08 | $14.01 | 4,396 | — | — |
| 1994-06-06 | $11.08 | $14.01 | 13,677 | — | — |
| 1994-06-03 | $11.16 | $14.11 | 7,327 | — | — |
| 1994-06-02 | $11.21 | $14.17 | 26,865 | — | — |
| 1994-06-01 | $11.13 | $14.07 | 20,027 | — | — |
| 1994-05-31 | $11.00 | $13.91 | 12,212 | — | — |
| 1994-05-27 | $11.03 | $13.94 | 12,700 | — | — |
| 1994-05-26 | $11.06 | $13.98 | 11,723 | — | — |
| 1994-05-25 | $11.03 | $13.94 | 11,235 | — | — |
| 1994-05-24 | $11.18 | $14.14 | 21,004 | — | — |
| 1994-05-23 | $11.08 | $14.01 | 22,958 | — | — |
| 1994-05-20 | $10.95 | $13.85 | 28,819 | — | — |
| 1994-05-19 | $10.80 | $13.65 | 35,169 | — | — |
| 1994-05-18 | $10.80 | $13.65 | 14,165 | — | — |
| 1994-05-17 | $10.85 | $13.72 | 14,654 | — | — |
| 1994-05-16 | $10.95 | $13.85 | 26,865 | — | — |
| 1994-05-13 | $10.49 | $13.26 | 32,727 | — | — |
| 1994-05-12 | $10.13 | $12.81 | 5,373 | — | — |
| 1994-05-11 | $9.95 | $12.58 | 109,904 | — | — |
| 1994-05-10 | $9.90 | $12.52 | 44,938 | — | — |
| 1994-05-09 | $9.55 | $12.07 | 10,746 | — | — |
| 1994-05-06 | $9.52 | $12.03 | 9,281 | — | — |
| 1994-05-05 | $9.72 | $12.13 | 12,700 | — | — |
| 1994-05-04 | $9.78 | $12.19 | 16,608 | — | — |
| 1994-05-03 | $9.83 | $12.25 | 8,304 | — | — |
| 1994-05-02 | $9.93 | $12.38 | 3,908 | — | — |
| 1994-04-29 | $9.95 | $12.41 | 488 | — | — |
| 1994-04-28 | $9.85 | $12.29 | 31,750 | — | — |
| 1994-04-26 | $9.95 | $12.41 | 101,600 | — | — |
| 1994-04-25 | $9.88 | $12.32 | 1,954 | — | — |
| 1994-04-22 | $9.83 | $12.25 | 5,862 | — | — |
| 1994-04-21 | $9.85 | $12.29 | 1,954 | — | — |
| 1994-04-20 | $9.80 | $12.22 | 10,746 | — | — |
| 1994-04-19 | $9.90 | $12.35 | 26,377 | — | — |
| 1994-04-18 | $9.98 | $12.45 | 507,999 | — | — |
| 1994-04-15 | $10.06 | $12.54 | 8,792 | — | — |
| 1994-04-14 | $10.06 | $12.54 | 1,954 | — | — |
| 1994-04-13 | $10.01 | $12.48 | 17,096 | — | — |
| 1994-04-12 | $10.08 | $12.57 | 14,165 | — | — |
| 1994-04-11 | $10.01 | $12.48 | 28,331 | — | — |
| 1994-04-08 | $9.98 | $12.45 | 19,050 | — | — |
| 1994-04-07 | $9.93 | $12.38 | 27,842 | — | — |
| 1994-04-06 | $9.75 | $12.16 | 102,088 | — | — |
| 1994-04-05 | $9.57 | $11.94 | 68,873 | — | — |
| 1994-04-04 | $9.26 | $11.55 | 35,658 | — | — |
| 1994-03-31 | $9.47 | $11.81 | 52,754 | — | — |
| 1994-03-30 | $9.70 | $12.10 | 292,588 | — | — |
| 1994-03-29 | $9.78 | $12.19 | 1,412,627 | — | — |
| 1994-03-28 | $10.01 | $12.48 | 1,196,727 | — | — |
| 1994-03-25 | $10.11 | $12.61 | 132,373 | — | — |
| 1994-03-24 | $10.03 | $12.51 | 1,264,623 | — | — |
| 1994-03-23 | $10.21 | $12.73 | 37,611 | — | — |
| 1994-03-22 | $10.06 | $12.54 | 9,769 | — | — |
| 1994-03-21 | $10.03 | $12.51 | 8,792 | — | — |
| 1994-03-18 | $10.13 | $12.64 | 72,292 | — | — |
| 1994-03-17 | $10.26 | $12.80 | 39,077 | — | — |
| 1994-03-16 | $10.24 | $12.77 | 25,400 | — | — |
| 1994-03-15 | $10.31 | $12.86 | 85,481 | — | — |
| 1994-03-14 | $10.29 | $12.83 | 27,354 | — | — |
| 1994-03-11 | $10.13 | $12.64 | 33,704 | — | — |
| 1994-03-10 | $10.01 | $12.48 | 174,869 | — | — |
| 1994-03-09 | $10.21 | $12.73 | 11,235 | — | — |
| 1994-03-08 | $10.34 | $12.89 | 21,981 | — | — |
| 1994-03-07 | $10.34 | $12.89 | 20,515 | — | — |
| 1994-03-04 | $10.19 | $12.70 | 163,634 | — | — |
| 1994-03-03 | $10.19 | $12.70 | 42,008 | — | — |
| 1994-03-02 | $10.16 | $12.67 | 78,154 | — | — |
| 1994-03-01 | $10.36 | $12.92 | 42,984 | — | — |
| 1994-02-28 | $10.62 | $13.24 | 66,431 | — | — |
| 1994-02-25 | $10.62 | $13.24 | 287,703 | — | — |
| 1994-02-24 | $10.75 | $13.40 | 124,557 | — | — |
| 1994-02-23 | $10.85 | $13.53 | 21,492 | — | — |
| 1994-02-22 | $10.85 | $13.53 | 46,892 | — | — |
| 1994-02-18 | $10.57 | $13.18 | 14,165 | — | — |
| 1994-02-17 | $10.72 | $13.37 | 64,965 | — | — |
| 1994-02-16 | $10.67 | $13.31 | 34,681 | — | — |
| 1994-02-15 | $10.65 | $13.28 | 88,411 | — | — |
| 1994-02-14 | $10.65 | $13.28 | 65,454 | — | — |
| 1994-02-11 | $10.82 | $13.50 | 7,815 | — | — |
| 1994-02-10 | $10.90 | $13.60 | 33,704 | — | — |
| 1994-02-09 | $11.11 | $13.85 | 38,588 | — | — |
| 1994-02-08 | $11.16 | $13.91 | 35,169 | — | — |
| 1994-02-07 | $11.26 | $14.04 | 101,600 | — | — |
| 1994-02-04 | $11.06 | $13.79 | 30,285 | — | — |
| 1994-02-03 | $11.36 | $14.17 | 30,773 | — | — |
| 1994-02-02 | $11.34 | $14.14 | 55,196 | — | — |
| 1994-02-01 | $11.21 | $13.98 | 221,272 | — | — |
| 1994-01-31 | $11.18 | $13.95 | 36,146 | — | — |
| 1994-01-28 | $10.88 | $13.56 | 150,934 | — | — |
| 1994-01-27 | $10.75 | $13.40 | 123,580 | — | — |
| 1994-01-26 | $10.72 | $13.37 | 20,515 | — | — |
| 1994-01-25 | $10.57 | $13.18 | 35,658 | — | — |
| 1994-01-24 | $10.52 | $13.12 | 142,142 | — | — |
| 1994-01-21 | $10.93 | $13.63 | 151,423 | — | — |
| 1994-01-20 | $10.98 | $13.69 | 31,750 | — | — |
| 1994-01-19 | $10.98 | $13.69 | 49,823 | — | — |
| 1994-01-18 | $10.72 | $13.37 | 95,250 | — | — |
| 1994-01-17 | $10.62 | $13.24 | 34,681 | — | — |
| 1994-01-14 | $10.44 | $13.02 | 23,446 | — | — |
| 1994-01-13 | $10.31 | $12.86 | 185,126 | — | — |
| 1994-01-12 | $10.31 | $12.86 | 30,285 | — | — |
| 1994-01-11 | $10.42 | $12.99 | 529,491 | — | — |
| 1994-01-10 | $10.44 | $13.02 | 90,854 | — | — |
| 1994-01-07 | $10.34 | $12.89 | 116,742 | — | — |
| 1994-01-06 | $10.31 | $12.86 | 327,757 | — | — |
| 1994-01-05 | $10.19 | $12.70 | 332,153 | — | — |
| 1994-01-04 | $10.03 | $12.51 | 14,165 | — | — |
| 1994-01-03 | $9.80 | $12.22 | 7,327 | — | — |