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 | $12.16 | $14.86 | 788,733 | — | — |
| 1994-12-29 | $12.26 | $14.98 | 667,429 | — | — |
| 1994-12-28 | $12.31 | $15.04 | 485,987 | — | — |
| 1994-12-27 | $12.16 | $14.86 | 1,060,125 | — | — |
| 1994-12-23 | $11.96 | $14.62 | 1,912,594 | — | — |
| 1994-12-22 | $12.21 | $14.92 | 1,149,818 | — | — |
| 1994-12-21 | $12.26 | $14.98 | 1,492,142 | — | — |
| 1994-12-20 | $12.40 | $15.15 | 1,460,788 | — | — |
| 1994-12-19 | $12.40 | $15.15 | 1,001,015 | — | — |
| 1994-12-16 | $12.50 | $15.27 | 1,929,299 | — | — |
| 1994-12-15 | $12.65 | $15.45 | 2,655,324 | — | — |
| 1994-12-14 | $12.65 | $15.45 | 1,705,452 | — | — |
| 1994-12-13 | $12.26 | $14.98 | 998,188 | — | — |
| 1994-12-12 | $12.21 | $14.92 | 1,025,687 | — | — |
| 1994-12-09 | $12.31 | $15.04 | 789,761 | — | — |
| 1994-12-08 | $12.35 | $15.10 | 772,799 | — | — |
| 1994-12-07 | $12.26 | $14.98 | 867,889 | — | — |
| 1994-12-06 | $12.21 | $14.92 | 782,565 | — | — |
| 1994-12-05 | $12.11 | $14.80 | 723,712 | — | — |
| 1994-12-02 | $12.06 | $14.74 | 373,421 | — | — |
| 1994-12-01 | $11.96 | $14.62 | 489,328 | — | — |
| 1994-11-30 | $12.01 | $14.68 | 543,812 | — | — |
| 1994-11-29 | $12.06 | $14.74 | 579,021 | — | — |
| 1994-11-28 | $12.26 | $14.98 | 445,381 | — | — |
| 1994-11-25 | $12.35 | $15.10 | 425,335 | — | — |
| 1994-11-23 | $12.59 | $15.39 | 964,264 | — | — |
| 1994-11-22 | $12.06 | $14.74 | 1,379,319 | — | — |
| 1994-11-21 | $12.16 | $14.86 | 809,293 | — | — |
| 1994-11-18 | $12.06 | $14.74 | 644,556 | — | — |
| 1994-11-17 | $12.16 | $14.86 | 747,613 | — | — |
| 1994-11-16 | $12.11 | $14.80 | 614,230 | — | — |
| 1994-11-15 | $11.92 | $14.56 | 694,414 | — | — |
| 1994-11-14 | $12.06 | $14.74 | 493,954 | — | — |
| 1994-11-11 | $12.26 | $14.98 | 620,912 | — | — |
| 1994-11-10 | $12.16 | $14.86 | 1,347,965 | — | — |
| 1994-11-09 | $11.96 | $14.62 | 692,615 | — | — |
| 1994-11-08 | $12.11 | $14.80 | 830,624 | — | — |
| 1994-11-07 | $11.92 | $14.56 | 493,954 | — | — |
| 1994-11-04 | $11.82 | $14.44 | 427,134 | — | — |
| 1994-11-03 | $12.06 | $14.74 | 282,957 | — | — |
| 1994-11-02 | $12.01 | $14.68 | 559,489 | — | — |
| 1994-11-01 | $12.11 | $14.80 | 503,206 | — | — |
| 1994-10-31 | $12.11 | $14.80 | 1,011,552 | — | — |
| 1994-10-28 | $12.26 | $14.88 | 1,095,077 | — | — |
| 1994-10-27 | $12.06 | $14.64 | 656,121 | — | — |
| 1994-10-26 | $11.92 | $14.46 | 449,236 | — | — |
| 1994-10-25 | $12.11 | $14.70 | 446,409 | — | — |
| 1994-10-24 | $11.92 | $14.46 | 492,412 | — | — |
| 1994-10-21 | $12.16 | $14.76 | 488,557 | — | — |
| 1994-10-20 | $12.26 | $14.88 | 629,136 | — | — |
| 1994-10-19 | $12.26 | $14.88 | 604,464 | — | — |
| 1994-10-18 | $12.11 | $14.70 | 428,419 | — | — |
| 1994-10-17 | $12.11 | $14.70 | 313,026 | — | — |
| 1994-10-14 | $12.16 | $14.76 | 637,360 | — | — |
| 1994-10-13 | $12.26 | $14.88 | 1,394,739 | — | — |
| 1994-10-12 | $12.06 | $14.64 | 552,293 | — | — |
| 1994-10-11 | $12.16 | $14.76 | 1,663,561 | — | — |
| 1994-10-10 | $11.67 | $14.17 | 797,214 | — | — |
| 1994-10-07 | $11.67 | $14.17 | 1,531,977 | — | — |
| 1994-10-06 | $11.72 | $14.23 | 1,349,764 | — | — |
| 1994-10-05 | $11.96 | $14.52 | 1,150,075 | — | — |
| 1994-10-04 | $11.82 | $14.35 | 1,207,386 | — | — |
| 1994-10-03 | $12.11 | $14.70 | 592,128 | — | — |
| 1994-09-30 | $12.26 | $14.88 | 489,842 | — | — |
| 1994-09-29 | $12.21 | $14.82 | 458,231 | — | — |
| 1994-09-28 | $12.31 | $14.94 | 650,724 | — | — |
| 1994-09-27 | $12.35 | $15.00 | 943,190 | — | — |
| 1994-09-26 | $12.40 | $15.05 | 628,108 | — | — |
| 1994-09-23 | $12.31 | $14.94 | 1,053,957 | — | — |
| 1994-09-22 | $12.26 | $14.88 | 1,613,960 | — | — |
| 1994-09-21 | $12.06 | $14.64 | 1,159,070 | — | — |
| 1994-09-20 | $12.21 | $14.82 | 1,560,761 | — | — |
| 1994-09-19 | $12.50 | $15.17 | 567,456 | — | — |
| 1994-09-16 | $12.50 | $15.17 | 1,536,603 | — | — |
| 1994-09-15 | $12.65 | $15.35 | 761,748 | — | — |
| 1994-09-14 | $12.40 | $15.05 | 1,085,311 | — | — |
| 1994-09-13 | $12.35 | $15.00 | 1,373,922 | — | — |
| 1994-09-12 | $12.16 | $14.76 | 929,312 | — | — |
| 1994-09-09 | $12.16 | $14.76 | 1,051,130 | — | — |
| 1994-09-08 | $12.40 | $15.05 | 635,047 | — | — |
| 1994-09-07 | $12.35 | $15.00 | 646,098 | — | — |
| 1994-09-06 | $12.31 | $14.94 | 743,758 | — | — |
| 1994-09-02 | $12.60 | $15.29 | 672,055 | — | — |
| 1994-09-01 | $12.65 | $15.35 | 1,091,993 | — | — |
| 1994-08-31 | $12.74 | $15.47 | 1,400,393 | — | — |
| 1994-08-30 | $12.79 | $15.53 | 1,522,211 | — | — |
| 1994-08-29 | $12.84 | $15.59 | 1,289,883 | — | — |
| 1994-08-26 | $12.74 | $15.47 | 1,144,164 | — | — |
| 1994-08-25 | $12.65 | $15.35 | 1,027,229 | — | — |
| 1994-08-24 | $12.60 | $15.29 | 1,094,306 | — | — |
| 1994-08-23 | $12.65 | $15.35 | 859,151 | — | — |
| 1994-08-22 | $12.65 | $15.35 | 924,172 | — | — |
| 1994-08-19 | $12.60 | $15.29 | 2,153,660 | — | — |
| 1994-08-18 | $12.50 | $15.17 | 1,895,632 | — | — |
| 1994-08-17 | $12.60 | $15.29 | 2,135,927 | — | — |
| 1994-08-16 | $12.55 | $15.23 | 2,149,034 | — | — |
| 1994-08-15 | $12.50 | $15.17 | 1,533,005 | — | — |
| 1994-08-12 | $12.45 | $15.11 | 2,353,092 | — | — |
| 1994-08-11 | $12.35 | $15.00 | 1,728,325 | — | — |
| 1994-08-10 | $12.40 | $15.05 | 1,420,439 | — | — |
| 1994-08-09 | $12.21 | $14.82 | 880,225 | — | — |
| 1994-08-08 | $12.11 | $14.70 | 458,745 | — | — |
| 1994-08-05 | $12.06 | $14.64 | 884,851 | — | — |
| 1994-08-04 | $12.21 | $14.82 | 722,427 | — | — |
| 1994-08-03 | $12.16 | $14.76 | 673,083 | — | — |
| 1994-08-02 | $12.16 | $14.76 | 425,592 | — | — |
| 1994-08-01 | $12.21 | $14.82 | 579,278 | — | — |
| 1994-07-29 | $12.35 | $14.91 | 592,385 | — | — |
| 1994-07-28 | $12.35 | $14.91 | 808,265 | — | — |
| 1994-07-27 | $12.31 | $14.85 | 1,235,142 | — | — |
| 1994-07-26 | $12.11 | $14.62 | 583,904 | — | — |
| 1994-07-25 | $12.16 | $14.68 | 1,417,098 | — | — |
| 1994-07-22 | $12.40 | $14.97 | 1,933,411 | — | — |
| 1994-07-21 | $12.35 | $14.91 | 1,204,045 | — | — |
| 1994-07-20 | $12.11 | $14.62 | 1,500,109 | — | — |
| 1994-07-19 | $12.01 | $14.50 | 1,301,705 | — | — |
| 1994-07-18 | $12.11 | $14.62 | 1,480,834 | — | — |
| 1994-07-15 | $12.06 | $14.56 | 1,855,026 | — | — |
| 1994-07-14 | $12.01 | $14.50 | 1,041,878 | — | — |
| 1994-07-13 | $11.87 | $14.32 | 1,134,398 | — | — |
| 1994-07-12 | $11.77 | $14.21 | 723,969 | — | — |
| 1994-07-11 | $11.62 | $14.03 | 474,936 | — | — |
| 1994-07-08 | $11.53 | $13.91 | 821,115 | — | — |
| 1994-07-07 | $11.58 | $13.97 | 4,278,279 | — | — |
| 1994-07-06 | $11.67 | $14.09 | 1,394,739 | — | — |
| 1994-07-05 | $11.87 | $14.32 | 1,404,762 | — | — |
| 1994-07-01 | $11.92 | $14.38 | 894,874 | — | — |
| 1994-06-30 | $11.87 | $14.32 | 1,621,670 | — | — |
| 1994-06-29 | $11.77 | $14.21 | 1,959,625 | — | — |
| 1994-06-28 | $11.92 | $14.38 | 1,616,530 | — | — |
| 1994-06-27 | $11.77 | $14.21 | 1,003,071 | — | — |
| 1994-06-24 | $11.43 | $13.80 | 1,840,891 | — | — |
| 1994-06-23 | $11.87 | $14.32 | 3,364,387 | — | — |
| 1994-06-22 | $11.62 | $14.03 | 1,178,859 | — | — |
| 1994-06-21 | $11.43 | $13.80 | 926,999 | — | — |
| 1994-06-20 | $11.24 | $13.56 | 1,133,113 | — | — |
| 1994-06-17 | $11.33 | $13.68 | 1,561,018 | — | — |
| 1994-06-16 | $11.53 | $13.91 | 584,932 | — | — |
| 1994-06-15 | $11.48 | $13.85 | 636,075 | — | — |
| 1994-06-14 | $11.53 | $13.91 | 1,065,779 | — | — |
| 1994-06-13 | $11.67 | $14.09 | 1,202,503 | — | — |
| 1994-06-10 | $11.67 | $14.09 | 3,352,822 | — | — |
| 1994-06-09 | $11.38 | $13.74 | 600,609 | — | — |
| 1994-06-08 | $11.28 | $13.62 | 493,697 | — | — |
| 1994-06-07 | $11.28 | $13.62 | 865,833 | — | — |
| 1994-06-06 | $11.33 | $13.68 | 824,970 | — | — |
| 1994-06-03 | $11.19 | $13.50 | 645,841 | — | — |
| 1994-06-02 | $11.14 | $13.44 | 1,280,631 | — | — |
| 1994-06-01 | $11.04 | $13.33 | 2,227,419 | — | — |
| 1994-05-31 | $11.19 | $13.50 | 1,460,274 | — | — |
| 1994-05-27 | $11.09 | $13.38 | 702,638 | — | — |
| 1994-05-26 | $10.89 | $13.15 | 719,343 | — | — |
| 1994-05-25 | $10.85 | $13.09 | 596,240 | — | — |
| 1994-05-24 | $10.94 | $13.21 | 1,525,295 | — | — |
| 1994-05-23 | $10.89 | $13.15 | 603,950 | — | — |
| 1994-05-20 | $10.75 | $12.97 | 926,228 | — | — |
| 1994-05-19 | $10.75 | $12.97 | 838,591 | — | — |
| 1994-05-18 | $10.80 | $13.03 | 1,085,825 | — | — |
| 1994-05-17 | $11.14 | $13.44 | 1,351,563 | — | — |
| 1994-05-16 | $11.14 | $13.44 | 850,670 | — | — |
| 1994-05-13 | $10.99 | $13.27 | 292,980 | — | — |
| 1994-05-12 | $11.04 | $13.33 | 2,500,096 | — | — |
| 1994-05-11 | $10.99 | $13.27 | 756,865 | — | — |
| 1994-05-10 | $11.24 | $13.56 | 877,912 | — | — |
| 1994-05-09 | $11.24 | $13.56 | 1,547,911 | — | — |
| 1994-05-06 | $11.19 | $13.50 | 534,303 | — | — |
| 1994-05-05 | $11.14 | $13.44 | 788,476 | — | — |
| 1994-05-04 | $11.14 | $13.44 | 825,998 | — | — |
| 1994-05-03 | $11.33 | $13.68 | 928,798 | — | — |
| 1994-05-02 | $10.99 | $13.27 | 701,610 | — | — |
| 1994-04-29 | $10.94 | $13.12 | 999,216 | — | — |
| 1994-04-28 | $10.89 | $13.07 | 952,956 | — | — |
| 1994-04-26 | $11.04 | $13.24 | 571,054 | — | — |
| 1994-04-25 | $11.28 | $13.53 | 2,214,569 | — | — |
| 1994-04-22 | $11.28 | $13.53 | 1,283,201 | — | — |
| 1994-04-21 | $11.38 | $13.65 | 2,753,755 | — | — |
| 1994-04-20 | $11.04 | $13.24 | 812,120 | — | — |
| 1994-04-19 | $10.94 | $13.12 | 1,368,525 | — | — |
| 1994-04-18 | $10.60 | $12.72 | 1,222,292 | — | — |
| 1994-04-15 | $10.89 | $13.07 | 1,833,952 | — | — |
| 1994-04-14 | $10.85 | $13.01 | 620,141 | — | — |
| 1994-04-13 | $10.80 | $12.95 | 727,567 | — | — |
| 1994-04-12 | $10.70 | $12.83 | 808,265 | — | — |
| 1994-04-11 | $10.55 | $12.66 | 800,555 | — | — |
| 1994-04-08 | $10.46 | $12.54 | 946,017 | — | — |
| 1994-04-07 | $10.46 | $12.54 | 1,109,983 | — | — |
| 1994-04-06 | $10.31 | $12.37 | 825,227 | — | — |
| 1994-04-05 | $10.26 | $12.31 | 592,899 | — | — |
| 1994-04-04 | $10.26 | $12.31 | 1,620,899 | — | — |
| 1994-03-31 | $10.41 | $12.48 | 969,918 | — | — |
| 1994-03-30 | $10.41 | $12.48 | 1,222,806 | — | — |
| 1994-03-29 | $10.46 | $12.54 | 1,482,633 | — | — |
| 1994-03-28 | $10.46 | $12.54 | 2,568,972 | — | — |
| 1994-03-25 | $10.51 | $12.60 | 1,475,694 | — | — |
| 1994-03-24 | $10.70 | $12.83 | 2,360,288 | — | — |
| 1994-03-23 | $11.04 | $13.24 | 952,956 | — | — |
| 1994-03-22 | $11.09 | $13.30 | 1,262,898 | — | — |
| 1994-03-21 | $10.99 | $13.18 | 573,624 | — | — |
| 1994-03-18 | $10.99 | $13.18 | 2,057,028 | — | — |
| 1994-03-17 | $11.09 | $13.30 | 1,237,198 | — | — |
| 1994-03-16 | $10.65 | $12.77 | 645,584 | — | — |
| 1994-03-15 | $10.70 | $12.83 | 1,029,285 | — | — |
| 1994-03-14 | $10.70 | $12.83 | 954,498 | — | — |
| 1994-03-11 | $10.70 | $12.83 | 971,974 | — | — |
| 1994-03-10 | $10.70 | $12.83 | 670,256 | — | — |
| 1994-03-09 | $10.89 | $13.07 | 2,043,664 | — | — |
| 1994-03-08 | $10.60 | $12.72 | 634,533 | — | — |
| 1994-03-07 | $10.51 | $12.60 | 982,511 | — | — |
| 1994-03-04 | $10.51 | $12.60 | 1,046,761 | — | — |
| 1994-03-03 | $10.60 | $12.72 | 864,805 | — | — |
| 1994-03-02 | $10.70 | $12.83 | 1,211,755 | — | — |
| 1994-03-01 | $10.65 | $12.77 | 860,179 | — | — |
| 1994-02-28 | $10.65 | $12.77 | 973,002 | — | — |
| 1994-02-25 | $10.41 | $12.48 | 771,771 | — | — |
| 1994-02-24 | $10.31 | $12.37 | 1,176,032 | — | — |
| 1994-02-23 | $10.75 | $12.89 | 2,030,043 | — | — |
| 1994-02-22 | $10.75 | $12.89 | 1,163,182 | — | — |
| 1994-02-18 | $10.41 | $12.48 | 1,082,741 | — | — |
| 1994-02-17 | $10.36 | $12.42 | 1,052,672 | — | — |
| 1994-02-16 | $10.36 | $12.42 | 992,020 | — | — |
| 1994-02-15 | $10.26 | $12.31 | 724,226 | — | — |
| 1994-02-14 | $10.31 | $12.37 | 575,423 | — | — |
| 1994-02-11 | $10.17 | $12.19 | 500,122 | — | — |
| 1994-02-10 | $10.12 | $12.13 | 769,972 | — | — |
| 1994-02-09 | $10.12 | $12.13 | 891,276 | — | — |
| 1994-02-08 | $9.92 | $11.90 | 1,382,917 | — | — |
| 1994-02-07 | $9.97 | $11.96 | 800,041 | — | — |
| 1994-02-04 | $10.21 | $12.25 | 574,652 | — | — |
| 1994-02-03 | $10.26 | $12.31 | 470,310 | — | — |
| 1994-02-02 | $10.41 | $12.48 | 1,016,692 | — | — |
| 1994-02-01 | $10.26 | $12.31 | 920,060 | — | — |
| 1994-01-31 | $10.21 | $12.25 | 940,877 | — | — |
| 1994-01-28 | $10.51 | $12.51 | 981,226 | — | — |
| 1994-01-27 | $10.31 | $12.28 | 1,578,751 | — | — |
| 1994-01-26 | $10.36 | $12.34 | 741,445 | — | — |
| 1994-01-25 | $10.26 | $12.23 | 413,513 | — | — |
| 1994-01-24 | $10.41 | $12.40 | 515,285 | — | — |
| 1994-01-21 | $10.41 | $12.40 | 864,548 | — | — |
| 1994-01-20 | $10.36 | $12.34 | 987,394 | — | — |
| 1994-01-19 | $10.41 | $12.40 | 894,617 | — | — |
| 1994-01-18 | $10.31 | $12.28 | 929,826 | — | — |
| 1994-01-17 | $10.17 | $12.11 | 1,539,687 | — | — |
| 1994-01-14 | $10.21 | $12.17 | 1,099,446 | — | — |
| 1994-01-13 | $10.12 | $12.05 | 1,016,692 | — | — |
| 1994-01-12 | $10.70 | $12.75 | 912,350 | — | — |
| 1994-01-11 | $10.26 | $12.23 | 834,222 | — | — |
| 1994-01-10 | $10.46 | $12.46 | 1,008,725 | — | — |
| 1994-01-07 | $10.36 | $12.34 | 674,368 | — | — |
| 1994-01-06 | $10.36 | $12.34 | 875,599 | — | — |
| 1994-01-05 | $10.17 | $12.11 | 824,199 | — | — |
| 1994-01-04 | $10.17 | $12.11 | 722,684 | — | — |
| 1994-01-03 | $10.21 | $12.17 | 774,855 | — | — |