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 2026-08-27
- 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 |
|---|---|---|---|
| 1994-12-30 | $11.33 | $11.80 | 2,250 |
| 1994-12-29 | $11.40 | $11.87 | 18,000 |
| 1994-12-28 | $11.42 | $11.89 | 18,750 |
| 1994-12-27 | $11.38 | $11.85 | 8,250 |
| 1994-12-23 | $11.43 | $11.90 | 2,250 |
| 1994-12-22 | $11.43 | $11.90 | 16,500 |
| 1994-12-21 | $11.35 | $11.77 | 5,250 |
| 1994-12-20 | $11.48 | $11.91 | 174,000 |
| 1994-12-19 | $11.43 | $11.85 | 48,000 |
| 1994-12-16 | $11.38 | $11.80 | 43,500 |
| 1994-12-15 | $11.43 | $11.85 | 15,000 |
| 1994-12-14 | $11.27 | $11.68 | 35,250 |
| 1994-12-13 | $11.23 | $11.65 | 35,250 |
| 1994-12-12 | $11.33 | $11.75 | 60,750 |
| 1994-12-09 | $11.45 | $11.87 | 132,750 |
| 1994-12-08 | $11.50 | $11.92 | 3,000 |
| 1994-12-07 | $11.52 | $11.94 | 120,750 |
| 1994-12-06 | $11.57 | $11.99 | 115,500 |
| 1994-12-05 | $11.63 | $12.06 | 3,750 |
| 1994-12-02 | $11.60 | $12.03 | 24,750 |
| 1994-12-01 | $11.60 | $12.03 | 22,500 |
| 1994-11-30 | $11.63 | $12.06 | 73,500 |
| 1994-11-29 | $11.63 | $12.06 | 104,250 |
| 1994-11-28 | $11.57 | $11.99 | 12,000 |
| 1994-11-25 | $11.48 | $11.91 | 0 |
| 1994-11-23 | $11.48 | $11.91 | 225,750 |
| 1994-11-22 | $11.63 | $12.06 | 22,500 |
| 1994-11-21 | $11.85 | $12.29 | 15,000 |
| 1994-11-18 | $11.87 | $12.30 | 16,500 |
| 1994-11-17 | $11.87 | $12.30 | 15,000 |
| 1994-11-16 | $11.73 | $12.16 | 3,000 |
| 1994-11-15 | $11.82 | $12.25 | 64,500 |
| 1994-11-14 | $11.90 | $12.34 | 12,750 |
| 1994-11-11 | $11.90 | $12.34 | 12,750 |
| 1994-11-10 | $11.98 | $12.42 | 34,500 |
| 1994-11-09 | $12.00 | $12.44 | 17,250 |
| 1994-11-08 | $12.10 | $12.54 | 21,750 |
| 1994-11-07 | $11.95 | $12.39 | 20,250 |
| 1994-11-04 | $12.00 | $12.44 | 171,000 |
| 1994-11-03 | $12.17 | $12.61 | 5,250 |
| 1994-11-02 | $12.17 | $12.61 | 13,500 |
| 1994-11-01 | $12.33 | $12.79 | 6,000 |
| 1994-10-31 | $12.30 | $12.75 | 7,500 |
| 1994-10-28 | $12.20 | $12.65 | 2,250 |
| 1994-10-27 | $12.18 | $12.63 | 3,750 |
| 1994-10-26 | $12.15 | $12.60 | 6,750 |
| 1994-10-25 | $12.13 | $12.58 | 3,000 |
| 1994-10-24 | $12.05 | $12.49 | 9,000 |
| 1994-10-21 | $12.15 | $12.60 | 3,000 |
| 1994-10-20 | $12.15 | $12.60 | 42,000 |
| 1994-10-19 | $12.02 | $12.46 | 23,250 |
| 1994-10-18 | $11.90 | $12.34 | 3,000 |
| 1994-10-17 | $11.90 | $12.34 | 3,750 |
| 1994-10-14 | $12.02 | $12.46 | 750 |
| 1994-10-13 | $11.90 | $12.34 | 21,000 |
| 1994-10-12 | $11.97 | $12.41 | 56,250 |
| 1994-10-11 | $11.92 | $12.35 | 18,750 |
| 1994-10-10 | $11.87 | $12.30 | 45,750 |
| 1994-10-07 | $11.93 | $12.37 | 24,000 |
| 1994-10-06 | $11.80 | $12.23 | 9,750 |
| 1994-10-05 | $11.67 | $12.10 | 62,250 |
| 1994-10-04 | $11.57 | $11.99 | 224,250 |
| 1994-10-03 | $11.70 | $12.13 | 28,500 |
| 1994-09-30 | $11.73 | $12.16 | 4,500 |
| 1994-09-29 | $11.75 | $12.18 | 5,250 |
| 1994-09-28 | $11.70 | $12.13 | 12,000 |
| 1994-09-27 | $11.78 | $12.22 | 8,250 |
| 1994-09-26 | $11.77 | $12.20 | 104,250 |
| 1994-09-23 | $11.70 | $12.13 | 3,000 |
| 1994-09-22 | $11.70 | $12.13 | 4,500 |
| 1994-09-21 | $11.70 | $12.13 | 68,250 |
| 1994-09-20 | $11.62 | $12.04 | 63,750 |
| 1994-09-19 | $11.47 | $11.89 | 39,000 |
| 1994-09-16 | $11.55 | $11.97 | 6,750 |
| 1994-09-15 | $11.52 | $11.94 | 22,500 |
| 1994-09-14 | $11.53 | $11.96 | 6,000 |
| 1994-09-13 | $11.55 | $11.97 | 31,500 |
| 1994-09-12 | $11.50 | $11.92 | 91,500 |
| 1994-09-09 | $11.63 | $12.06 | 9,750 |
| 1994-09-08 | $11.67 | $12.10 | 28,500 |
| 1994-09-07 | $11.70 | $12.13 | 3,750 |
| 1994-09-06 | $11.77 | $12.20 | 31,500 |
| 1994-09-02 | $11.83 | $12.27 | 3,750 |
| 1994-09-01 | $11.63 | $12.06 | 121,500 |
| 1994-08-31 | $11.60 | $12.03 | 6,750 |
| 1994-08-30 | $11.57 | $11.99 | 111,000 |
| 1994-08-29 | $11.50 | $11.92 | 83,250 |
| 1994-08-26 | $11.50 | $11.92 | 160,500 |
| 1994-08-25 | $11.53 | $11.96 | 54,750 |
| 1994-08-24 | $11.67 | $12.10 | 28,500 |
| 1994-08-23 | $11.67 | $12.10 | 105,750 |
| 1994-08-22 | $11.77 | $12.20 | 17,250 |
| 1994-08-19 | $11.70 | $12.13 | 36,750 |
| 1994-08-18 | $11.80 | $12.23 | 13,500 |
| 1994-08-17 | $11.65 | $12.08 | 32,250 |
| 1994-08-16 | $11.60 | $12.03 | 24,750 |
| 1994-08-15 | $11.57 | $11.99 | 5,250 |
| 1994-08-12 | $11.57 | $11.99 | 81,000 |
| 1994-08-11 | $11.50 | $11.92 | 21,000 |
| 1994-08-10 | $11.47 | $11.89 | 13,500 |
| 1994-08-09 | $11.57 | $11.99 | 3,000 |
| 1994-08-08 | $11.57 | $11.99 | 43,500 |
| 1994-08-05 | $11.47 | $11.89 | 15,750 |
| 1994-08-04 | $11.55 | $11.97 | 10,500 |
| 1994-08-03 | $11.55 | $11.97 | 77,250 |
| 1994-08-02 | $11.62 | $12.04 | 180,750 |
| 1994-08-01 | $11.53 | $11.96 | 45,750 |
| 1994-07-29 | $11.55 | $11.97 | 138,000 |
| 1994-07-28 | $11.52 | $11.94 | 339,000 |
| 1994-07-27 | $11.65 | $12.08 | 90,000 |
| 1994-07-26 | $11.68 | $12.11 | 48,000 |
| 1994-07-25 | $11.63 | $12.06 | 52,500 |
| 1994-07-22 | $11.82 | $12.25 | 92,250 |
| 1994-07-21 | $11.98 | $12.42 | 7,500 |
| 1994-07-20 | $11.88 | $12.32 | 39,750 |
| 1994-07-19 | $11.87 | $12.30 | 3,750 |
| 1994-07-18 | $11.87 | $12.30 | 20,250 |
| 1994-07-15 | $11.97 | $12.41 | 5,250 |
| 1994-07-14 | $12.03 | $12.48 | 30,750 |
| 1994-07-13 | $12.00 | $12.44 | 22,500 |
| 1994-07-12 | $11.93 | $12.37 | 120,000 |
| 1994-07-11 | $12.00 | $12.44 | 1,500 |
| 1994-07-08 | $11.92 | $12.35 | 10,500 |
| 1994-07-07 | $11.95 | $12.39 | 18,750 |
| 1994-07-06 | $12.07 | $12.51 | 42,750 |
| 1994-07-05 | $11.95 | $12.39 | 7,500 |
| 1994-07-01 | $11.52 | $11.94 | 5,250 |
| 1994-06-30 | $11.60 | $12.03 | 0 |
| 1994-06-29 | $11.60 | $12.03 | 11,250 |
| 1994-06-28 | $11.45 | $11.87 | 24,750 |
| 1994-06-27 | $11.40 | $11.82 | 63,750 |
| 1994-06-24 | $11.57 | $11.99 | 15,750 |
| 1994-06-23 | $11.53 | $11.96 | 9,750 |
| 1994-06-22 | $11.47 | $11.84 | 2,250 |
| 1994-06-21 | $11.40 | $11.78 | 7,500 |
| 1994-06-20 | $11.50 | $11.88 | 21,750 |
| 1994-06-17 | $11.63 | $12.02 | 21,000 |
| 1994-06-16 | $11.63 | $12.02 | 3,000 |
| 1994-06-15 | $11.57 | $11.95 | 134,250 |
| 1994-06-14 | $11.60 | $11.98 | 283,500 |
| 1994-06-13 | $11.60 | $11.98 | 3,000 |
| 1994-06-10 | $11.50 | $11.88 | 20,250 |
| 1994-06-09 | $11.47 | $11.84 | 560,250 |
| 1994-06-08 | $11.40 | $11.78 | 176,250 |
| 1994-06-07 | $11.33 | $11.71 | 92,250 |
| 1994-06-06 | $11.20 | $11.57 | 3,750 |
| 1994-06-03 | $11.30 | $11.67 | 294,750 |
| 1994-06-02 | $11.22 | $11.59 | 97,500 |
| 1994-06-01 | $11.38 | $11.76 | 93,000 |
| 1994-05-31 | $11.17 | $11.53 | 44,250 |
| 1994-05-27 | $10.95 | $11.31 | 33,750 |
| 1994-05-26 | $10.80 | $11.16 | 11,250 |
| 1994-05-25 | $10.83 | $11.19 | 27,000 |
| 1994-05-24 | $10.95 | $11.31 | 3,750 |
| 1994-05-23 | $10.85 | $11.21 | 30,750 |
| 1994-05-20 | $10.83 | $11.19 | 24,750 |
| 1994-05-19 | $10.87 | $11.22 | 5,250 |
| 1994-05-18 | $10.83 | $11.19 | 4,500 |
| 1994-05-17 | $10.77 | $11.12 | 17,250 |
| 1994-05-16 | $10.87 | $11.22 | 21,000 |
| 1994-05-13 | $10.83 | $11.19 | 750 |
| 1994-05-12 | $10.77 | $11.12 | 6,750 |
| 1994-05-11 | $10.85 | $11.21 | 96,000 |
| 1994-05-10 | $10.83 | $11.19 | 37,500 |
| 1994-05-09 | $10.83 | $11.19 | 18,000 |
| 1994-05-06 | $10.87 | $11.22 | 79,500 |
| 1994-05-05 | $10.67 | $11.02 | 18,000 |
| 1994-05-04 | $10.67 | $11.02 | 17,250 |
| 1994-05-03 | $10.73 | $11.09 | 5,250 |
| 1994-05-02 | $10.67 | $11.02 | 2,250 |
| 1994-04-29 | $10.70 | $11.05 | 55,500 |
| 1994-04-28 | $10.75 | $11.10 | 108,750 |
| 1994-04-26 | $10.80 | $11.16 | 72,750 |
| 1994-04-25 | $10.83 | $11.19 | 41,250 |
| 1994-04-22 | $10.73 | $11.09 | 18,000 |
| 1994-04-21 | $10.73 | $11.09 | 45,000 |
| 1994-04-20 | $10.75 | $11.10 | 21,000 |
| 1994-04-19 | $10.90 | $11.26 | 5,250 |
| 1994-04-18 | $10.70 | $11.05 | 22,500 |
| 1994-04-15 | $10.57 | $10.91 | 7,500 |
| 1994-04-14 | $10.50 | $10.85 | 4,500 |
| 1994-04-13 | $10.52 | $10.86 | 186,750 |
| 1994-04-12 | $10.50 | $10.85 | 8,250 |
| 1994-04-11 | $10.53 | $10.88 | 11,250 |
| 1994-04-08 | $10.40 | $10.74 | 6,000 |
| 1994-04-07 | $10.47 | $10.81 | 8,250 |
| 1994-04-06 | $10.38 | $10.73 | 21,750 |
| 1994-04-05 | $10.47 | $10.81 | 45,000 |
| 1994-04-04 | $10.22 | $10.55 | 11,250 |
| 1994-03-31 | $10.47 | $10.81 | 20,250 |
| 1994-03-30 | $10.78 | $11.14 | 9,750 |
| 1994-03-29 | $10.83 | $11.19 | 46,500 |
| 1994-03-28 | $10.82 | $11.17 | 22,500 |
| 1994-03-25 | $10.67 | $11.02 | 4,500 |
| 1994-03-24 | $10.65 | $11.00 | 45,750 |
| 1994-03-23 | $10.42 | $10.76 | 29,250 |
| 1994-03-22 | $10.60 | $10.95 | 11,250 |
| 1994-03-21 | $10.63 | $10.98 | 34,500 |
| 1994-03-18 | $10.73 | $11.09 | 54,750 |
| 1994-03-17 | $10.77 | $11.12 | 22,500 |
| 1994-03-16 | $10.77 | $11.12 | 59,250 |
| 1994-03-15 | $10.80 | $11.16 | 24,750 |
| 1994-03-14 | $10.77 | $11.12 | 35,250 |
| 1994-03-11 | $10.83 | $11.19 | 19,500 |
| 1994-03-10 | $10.70 | $11.05 | 9,750 |
| 1994-03-09 | $10.60 | $10.95 | 130,500 |
| 1994-03-08 | $10.73 | $11.09 | 79,500 |
| 1994-03-07 | $10.50 | $10.85 | 40,500 |
| 1994-03-04 | $10.47 | $10.81 | 106,500 |
| 1994-03-03 | $10.60 | $10.95 | 82,500 |
| 1994-03-02 | $10.60 | $10.95 | 160,500 |
| 1994-03-01 | $10.87 | $11.22 | 21,750 |
| 1994-02-28 | $10.88 | $11.24 | 84,750 |
| 1994-02-25 | $10.53 | $10.88 | 71,250 |
| 1994-02-24 | $10.33 | $10.67 | 17,250 |
| 1994-02-23 | $10.22 | $10.55 | 12,750 |
| 1994-02-22 | $10.22 | $10.55 | 13,500 |
| 1994-02-18 | $10.17 | $10.50 | 24,750 |
| 1994-02-17 | $10.18 | $10.52 | 33,000 |
| 1994-02-16 | $10.25 | $10.59 | 33,750 |
| 1994-02-15 | $10.33 | $10.67 | 60,750 |
| 1994-02-14 | $10.37 | $10.71 | 105,000 |
| 1994-02-11 | $10.10 | $10.43 | 15,750 |
| 1994-02-10 | $10.10 | $10.43 | 4,500 |
| 1994-02-09 | $10.05 | $10.38 | 69,750 |
| 1994-02-08 | $9.92 | $10.24 | 33,000 |
| 1994-02-07 | $9.87 | $10.19 | 96,750 |
| 1994-02-04 | $9.72 | $10.04 | 19,500 |
| 1994-02-03 | $9.90 | $10.23 | 47,250 |
| 1994-02-02 | $10.00 | $10.33 | 83,250 |
| 1994-02-01 | $9.93 | $10.26 | 70,500 |
| 1994-01-31 | $10.13 | $10.47 | 71,250 |
| 1994-01-28 | $9.95 | $10.28 | 244,500 |
| 1994-01-27 | $9.60 | $9.92 | 103,500 |
| 1994-01-26 | $9.65 | $9.97 | 22,500 |
| 1994-01-25 | $9.53 | $9.85 | 89,250 |
| 1994-01-24 | $9.33 | $9.64 | 153,750 |
| 1994-01-21 | $9.40 | $9.71 | 484,500 |
| 1994-01-20 | $9.52 | $9.83 | 517,500 |
| 1994-01-19 | $9.52 | $9.83 | 279,750 |
| 1994-01-18 | $9.35 | $9.66 | 57,000 |
| 1994-01-17 | $9.33 | $9.64 | 228,750 |
| 1994-01-14 | $9.40 | $9.71 | 167,250 |
| 1994-01-13 | $9.27 | $9.57 | 54,000 |
| 1994-01-12 | $9.28 | $9.59 | 27,750 |
| 1994-01-11 | $9.27 | $9.57 | 25,500 |
| 1994-01-10 | $9.42 | $9.73 | 112,500 |
| 1994-01-07 | $9.33 | $9.64 | 33,750 |
| 1994-01-06 | $9.37 | $9.68 | 119,250 |
| 1994-01-05 | $9.27 | $9.57 | 12,000 |
| 1994-01-04 | $9.23 | $9.54 | 47,250 |
| 1994-01-03 | $9.15 | $9.45 | 25,500 |