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
- 1989-03-03 to 2026-09-02
- 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 | $10.78 | $10.78 | 4,387 | — | — |
| 1994-12-29 | $10.78 | $10.78 | 720 | — | — |
| 1994-12-28 | $10.31 | $10.31 | 867 | — | — |
| 1994-12-27 | $10.78 | $10.78 | 213 | — | — |
| 1994-12-23 | $10.78 | $10.78 | 1,280 | — | — |
| 1994-12-22 | $10.78 | $10.78 | 4,520 | — | — |
| 1994-12-21 | $10.31 | $10.31 | 1,173 | — | — |
| 1994-12-20 | $11.25 | $11.25 | 2,907 | — | — |
| 1994-12-19 | $10.31 | $10.31 | 773 | — | — |
| 1994-12-16 | $10.31 | $10.31 | 3,147 | — | — |
| 1994-12-15 | $10.31 | $10.31 | 4,320 | — | — |
| 1994-12-14 | $10.78 | $10.78 | 3,713 | — | — |
| 1994-12-13 | $10.78 | $10.78 | 633 | — | — |
| 1994-12-12 | $10.78 | $10.78 | 693 | — | — |
| 1994-12-09 | $10.31 | $10.31 | 607 | — | — |
| 1994-12-08 | $10.78 | $10.78 | 3,867 | — | — |
| 1994-12-07 | $10.31 | $10.31 | 3,000 | — | — |
| 1994-12-06 | $10.31 | $10.31 | 3,667 | — | — |
| 1994-12-05 | $11.25 | $11.25 | 487 | — | — |
| 1994-12-02 | $11.25 | $11.25 | 2,647 | — | — |
| 1994-12-01 | $10.31 | $10.31 | 1,400 | — | — |
| 1994-11-30 | $9.84 | $9.84 | 893 | — | — |
| 1994-11-29 | $10.31 | $10.31 | 1,500 | — | — |
| 1994-11-28 | $9.38 | $9.37 | 347 | — | — |
| 1994-11-25 | $9.38 | $9.37 | 0 | — | — |
| 1994-11-23 | $9.38 | $9.37 | 3,360 | — | — |
| 1994-11-22 | $8.91 | $8.91 | 627 | — | — |
| 1994-11-21 | $10.31 | $10.31 | 613 | — | — |
| 1994-11-18 | $10.31 | $10.31 | 220 | — | — |
| 1994-11-17 | $10.31 | $10.31 | 2,547 | — | — |
| 1994-11-16 | $8.91 | $8.91 | 10,187 | — | — |
| 1994-11-15 | $8.91 | $8.91 | 387 | — | — |
| 1994-11-14 | $9.38 | $9.37 | 1,973 | — | — |
| 1994-11-11 | $9.38 | $9.37 | 493 | — | — |
| 1994-11-10 | $10.78 | $10.78 | 720 | — | — |
| 1994-11-09 | $10.31 | $10.31 | 1,940 | — | — |
| 1994-11-08 | $11.72 | $11.72 | 273 | — | — |
| 1994-11-07 | $11.25 | $11.25 | 360 | — | — |
| 1994-11-04 | $11.25 | $11.25 | 800 | — | — |
| 1994-11-03 | $12.19 | $12.19 | 2,227 | — | — |
| 1994-11-02 | $11.25 | $11.25 | 1,440 | — | — |
| 1994-11-01 | $11.25 | $11.25 | 480 | — | — |
| 1994-10-31 | $11.25 | $11.25 | 1,167 | — | — |
| 1994-10-28 | $11.25 | $11.25 | 1,600 | — | — |
| 1994-10-27 | $11.25 | $11.25 | 2,520 | — | — |
| 1994-10-26 | $10.31 | $10.31 | 2,400 | — | — |
| 1994-10-25 | $9.84 | $9.84 | 2,647 | — | — |
| 1994-10-24 | $9.38 | $9.37 | 1,827 | — | — |
| 1994-10-21 | $9.38 | $9.37 | 1,473 | — | — |
| 1994-10-20 | $9.38 | $9.37 | 3,893 | — | — |
| 1994-10-19 | $9.38 | $9.37 | 1,753 | — | — |
| 1994-10-18 | $9.38 | $9.37 | 5,013 | — | — |
| 1994-10-17 | $9.38 | $9.37 | 1,233 | — | — |
| 1994-10-14 | $9.38 | $9.37 | 1,020 | — | — |
| 1994-10-13 | $9.84 | $9.84 | 3,400 | — | — |
| 1994-10-12 | $9.38 | $9.37 | 520 | — | — |
| 1994-10-11 | $9.38 | $9.37 | 1,573 | — | — |
| 1994-10-10 | $9.38 | $9.37 | 2,260 | — | — |
| 1994-10-07 | $9.38 | $9.37 | 4,160 | — | — |
| 1994-10-06 | $9.38 | $9.37 | 1,327 | — | — |
| 1994-10-05 | $9.38 | $9.37 | 1,300 | — | — |
| 1994-10-04 | $10.31 | $10.31 | 4,647 | — | — |
| 1994-10-03 | $9.84 | $9.84 | 160 | — | — |
| 1994-09-30 | $9.84 | $9.84 | 780 | — | — |
| 1994-09-29 | $9.84 | $9.84 | 1,293 | — | — |
| 1994-09-28 | $10.78 | $10.78 | 1,180 | — | — |
| 1994-09-27 | $10.78 | $10.78 | 200 | — | — |
| 1994-09-26 | $8.91 | $8.91 | 1,533 | — | — |
| 1994-09-23 | $10.78 | $10.78 | 700 | — | — |
| 1994-09-22 | $10.78 | $10.78 | 1,767 | — | — |
| 1994-09-21 | $10.78 | $10.78 | 1,207 | — | — |
| 1994-09-20 | $11.25 | $11.25 | 880 | — | — |
| 1994-09-19 | $11.25 | $11.25 | 967 | — | — |
| 1994-09-16 | $11.25 | $11.25 | 880 | — | — |
| 1994-09-15 | $11.72 | $11.72 | 2,067 | — | — |
| 1994-09-14 | $10.78 | $10.78 | 1,033 | — | — |
| 1994-09-13 | $11.02 | $11.02 | 2,333 | — | — |
| 1994-09-12 | $10.78 | $10.78 | 687 | — | — |
| 1994-09-09 | $10.78 | $10.78 | 93 | — | — |
| 1994-09-08 | $10.78 | $10.78 | 3,160 | — | — |
| 1994-09-07 | $11.25 | $11.25 | 1,467 | — | — |
| 1994-09-06 | $11.25 | $11.25 | 0 | — | — |
| 1994-09-02 | $11.25 | $11.25 | 227 | — | — |
| 1994-09-01 | $11.25 | $11.25 | 2,127 | — | — |
| 1994-08-31 | $12.19 | $12.19 | 2,407 | — | — |
| 1994-08-30 | $10.78 | $10.78 | 4,840 | — | — |
| 1994-08-29 | $11.25 | $11.25 | 900 | — | — |
| 1994-08-26 | $9.38 | $9.37 | 2,267 | — | — |
| 1994-08-25 | $9.38 | $9.37 | 1,380 | — | — |
| 1994-08-24 | $11.25 | $11.25 | 2,647 | — | — |
| 1994-08-23 | $11.25 | $11.25 | 767 | — | — |
| 1994-08-22 | $11.25 | $11.25 | 987 | — | — |
| 1994-08-19 | $11.25 | $11.25 | 147 | — | — |
| 1994-08-18 | $11.25 | $11.25 | 1,440 | — | — |
| 1994-08-17 | $11.25 | $11.25 | 667 | — | — |
| 1994-08-16 | $11.25 | $11.25 | 1,000 | — | — |
| 1994-08-15 | $11.72 | $11.72 | 613 | — | — |
| 1994-08-12 | $11.72 | $11.72 | 3,527 | — | — |
| 1994-08-11 | $11.25 | $11.25 | 147 | — | — |
| 1994-08-10 | $11.25 | $11.25 | 600 | — | — |
| 1994-08-09 | $12.19 | $12.19 | 200 | — | — |
| 1994-08-08 | $11.25 | $11.25 | 133 | — | — |
| 1994-08-05 | $12.19 | $12.19 | 300 | — | — |
| 1994-08-04 | $12.19 | $12.19 | 13,027 | — | — |
| 1994-08-03 | $12.19 | $12.19 | 120 | — | — |
| 1994-08-02 | $12.19 | $12.19 | 933 | — | — |
| 1994-08-01 | $12.66 | $12.66 | 960 | — | — |
| 1994-07-29 | $12.19 | $12.19 | 480 | — | — |
| 1994-07-28 | $12.19 | $12.19 | 333 | — | — |
| 1994-07-27 | $12.19 | $12.19 | 207 | — | — |
| 1994-07-26 | $12.19 | $12.19 | 207 | — | — |
| 1994-07-25 | $12.19 | $12.19 | 233 | — | — |
| 1994-07-22 | $12.19 | $12.19 | 133 | — | — |
| 1994-07-21 | $12.19 | $12.19 | 233 | — | — |
| 1994-07-20 | $12.66 | $12.66 | 133 | — | — |
| 1994-07-19 | $13.59 | $13.59 | 980 | — | — |
| 1994-07-18 | $12.19 | $12.19 | 447 | — | — |
| 1994-07-15 | $14.06 | $14.06 | 1,000 | — | — |
| 1994-07-14 | $12.66 | $12.66 | 767 | — | — |
| 1994-07-13 | $12.66 | $12.66 | 247 | — | — |
| 1994-07-12 | $14.53 | $14.53 | 327 | — | — |
| 1994-07-11 | $12.66 | $12.66 | 0 | — | — |
| 1994-07-08 | $12.66 | $12.66 | 167 | — | — |
| 1994-07-07 | $12.66 | $12.66 | 513 | — | — |
| 1994-07-06 | $13.59 | $13.59 | 267 | — | — |
| 1994-07-05 | $13.59 | $13.59 | 480 | — | — |
| 1994-07-01 | $14.06 | $14.06 | 2,667 | — | — |
| 1994-06-30 | $12.19 | $12.19 | 1,033 | — | — |
| 1994-06-29 | $12.19 | $12.19 | 433 | — | — |
| 1994-06-28 | $12.19 | $12.19 | 200 | — | — |
| 1994-06-27 | $12.19 | $12.19 | 380 | — | — |
| 1994-06-24 | $13.59 | $13.59 | 580 | — | — |
| 1994-06-23 | $13.59 | $13.59 | 3,600 | — | — |
| 1994-06-22 | $12.19 | $12.19 | 467 | — | — |
| 1994-06-21 | $12.19 | $12.19 | 3,113 | — | — |
| 1994-06-20 | $13.59 | $13.59 | 200 | — | — |
| 1994-06-17 | $14.06 | $14.06 | 33 | — | — |
| 1994-06-16 | $12.19 | $12.19 | 100 | — | — |
| 1994-06-15 | $12.19 | $12.19 | 2,553 | — | — |
| 1994-06-14 | $14.06 | $14.06 | 100 | — | — |
| 1994-06-13 | $12.19 | $12.19 | 0 | — | — |
| 1994-06-10 | $12.19 | $12.19 | 1,733 | — | — |
| 1994-06-09 | $14.06 | $14.06 | 760 | — | — |
| 1994-06-08 | $15.00 | $15.00 | 1,133 | — | — |
| 1994-06-07 | $13.59 | $13.59 | 0 | — | — |
| 1994-06-06 | $13.59 | $13.59 | 227 | — | — |
| 1994-06-03 | $13.59 | $13.59 | 67 | — | — |
| 1994-06-02 | $13.59 | $13.59 | 100 | — | — |
| 1994-06-01 | $15.00 | $15.00 | 200 | — | — |
| 1994-05-31 | $14.06 | $14.06 | 1,247 | — | — |
| 1994-05-27 | $14.06 | $14.06 | 173 | — | — |
| 1994-05-26 | $13.13 | $13.12 | 3,147 | — | — |
| 1994-05-25 | $13.13 | $13.12 | 460 | — | — |
| 1994-05-24 | $13.13 | $13.12 | 353 | — | — |
| 1994-05-23 | $15.00 | $15.00 | 400 | — | — |
| 1994-05-20 | $13.13 | $13.12 | 1,933 | — | — |
| 1994-05-19 | $15.00 | $15.00 | 967 | — | — |
| 1994-05-18 | $14.06 | $14.06 | 867 | — | — |
| 1994-05-17 | $14.06 | $14.06 | 67 | — | — |
| 1994-05-16 | $14.06 | $14.06 | 1,400 | — | — |
| 1994-05-13 | $14.06 | $14.06 | 1,440 | — | — |
| 1994-05-12 | $14.06 | $14.06 | 1,273 | — | — |
| 1994-05-11 | $13.59 | $13.59 | 140 | — | — |
| 1994-05-10 | $13.59 | $13.59 | 40 | — | — |
| 1994-05-09 | $13.59 | $13.59 | 33 | — | — |
| 1994-05-06 | $13.59 | $13.59 | 213 | — | — |
| 1994-05-05 | $14.53 | $14.53 | 873 | — | — |
| 1994-05-04 | $13.59 | $13.59 | 787 | — | — |
| 1994-05-03 | $14.06 | $14.06 | 2,933 | — | — |
| 1994-05-02 | $15.00 | $15.00 | 220 | — | — |
| 1994-04-29 | $14.06 | $14.06 | 433 | — | — |
| 1994-04-28 | $13.13 | $13.12 | 2,233 | — | — |
| 1994-04-26 | $14.06 | $14.06 | 180 | — | — |
| 1994-04-25 | $14.06 | $14.06 | 3,413 | — | — |
| 1994-04-22 | $15.00 | $15.00 | 940 | — | — |
| 1994-04-21 | $15.00 | $15.00 | 473 | — | — |
| 1994-04-20 | $15.94 | $15.94 | 567 | — | — |
| 1994-04-19 | $15.00 | $15.00 | 280 | — | — |
| 1994-04-18 | $15.00 | $15.00 | 1,007 | — | — |
| 1994-04-15 | $15.00 | $15.00 | 667 | — | — |
| 1994-04-14 | $15.94 | $15.94 | 1,133 | — | — |
| 1994-04-13 | $15.94 | $15.94 | 273 | — | — |
| 1994-04-12 | $15.94 | $15.94 | 900 | — | — |
| 1994-04-11 | $15.94 | $15.94 | 1,813 | — | — |
| 1994-04-08 | $15.00 | $15.00 | 100 | — | — |
| 1994-04-07 | $15.94 | $15.94 | 853 | — | — |
| 1994-04-06 | $16.88 | $16.87 | 1,093 | — | — |
| 1994-04-05 | $15.94 | $15.94 | 260 | — | — |
| 1994-04-04 | $15.00 | $15.00 | 853 | — | — |
| 1994-03-31 | $15.94 | $15.94 | 3,667 | — | — |
| 1994-03-30 | $15.00 | $15.00 | 733 | — | — |
| 1994-03-29 | $15.00 | $15.00 | 367 | — | — |
| 1994-03-28 | $15.94 | $15.94 | 500 | — | — |
| 1994-03-25 | $15.94 | $15.94 | 867 | — | — |
| 1994-03-24 | $15.00 | $15.00 | 2,473 | — | — |
| 1994-03-23 | $15.94 | $15.94 | 933 | — | — |
| 1994-03-22 | $15.94 | $15.94 | 1,480 | — | — |
| 1994-03-21 | $15.94 | $15.94 | 2,140 | — | — |
| 1994-03-18 | $16.88 | $16.87 | 193 | — | — |
| 1994-03-17 | $16.88 | $16.87 | 433 | — | — |
| 1994-03-16 | $17.81 | $17.81 | 347 | — | — |
| 1994-03-15 | $17.81 | $17.81 | 467 | — | — |
| 1994-03-14 | $18.75 | $18.75 | 867 | — | — |
| 1994-03-11 | $18.75 | $18.75 | 867 | — | — |
| 1994-03-10 | $18.75 | $18.75 | 1,427 | — | — |
| 1994-03-09 | $19.69 | $19.69 | 813 | — | — |
| 1994-03-08 | $21.56 | $21.56 | 353 | — | — |
| 1994-03-07 | $21.56 | $21.56 | 747 | — | — |
| 1994-03-04 | $19.69 | $19.69 | 120 | — | — |
| 1994-03-03 | $19.69 | $19.69 | 2,300 | — | — |
| 1994-03-02 | $20.63 | $20.62 | 1,480 | — | — |
| 1994-03-01 | $20.63 | $20.62 | 460 | — | — |
| 1994-02-28 | $20.63 | $20.62 | 833 | — | — |
| 1994-02-25 | $21.09 | $21.09 | 920 | — | — |
| 1994-02-24 | $20.63 | $20.62 | 120 | — | — |
| 1994-02-23 | $20.63 | $20.62 | 400 | — | — |
| 1994-02-22 | $20.63 | $20.62 | 760 | — | — |
| 1994-02-18 | $20.63 | $20.62 | 433 | — | — |
| 1994-02-17 | $20.63 | $20.62 | 207 | — | — |
| 1994-02-16 | $20.63 | $20.62 | 573 | — | — |
| 1994-02-15 | $20.63 | $20.62 | 533 | — | — |
| 1994-02-14 | $20.63 | $20.62 | 380 | — | — |
| 1994-02-11 | $21.56 | $21.56 | 613 | — | — |
| 1994-02-10 | $21.56 | $21.56 | 960 | — | — |
| 1994-02-09 | $21.56 | $21.56 | 433 | — | — |
| 1994-02-08 | $22.50 | $22.50 | 567 | — | — |
| 1994-02-07 | $21.56 | $21.56 | 1,253 | — | — |
| 1994-02-04 | $23.44 | $23.44 | 400 | — | — |
| 1994-02-03 | $22.50 | $22.50 | 220 | — | — |
| 1994-02-02 | $23.44 | $23.44 | 1,207 | — | — |
| 1994-02-01 | $24.38 | $24.37 | 3,520 | — | — |
| 1994-01-31 | $21.56 | $21.56 | 953 | — | — |
| 1994-01-28 | $22.50 | $22.50 | 1,727 | — | — |
| 1994-01-27 | $23.44 | $23.44 | 580 | — | — |
| 1994-01-26 | $23.44 | $23.44 | 3,367 | — | — |
| 1994-01-25 | $24.38 | $24.37 | 1,387 | — | — |
| 1994-01-24 | $24.38 | $24.37 | 1,587 | — | — |
| 1994-01-21 | $24.38 | $24.37 | 2,427 | — | — |
| 1994-01-20 | $24.38 | $24.37 | 713 | — | — |
| 1994-01-19 | $24.38 | $24.37 | 1,033 | — | — |
| 1994-01-18 | $25.31 | $25.31 | 167 | — | — |
| 1994-01-17 | $25.31 | $25.31 | 587 | — | — |
| 1994-01-14 | $23.44 | $23.44 | 653 | — | — |
| 1994-01-13 | $23.44 | $23.44 | 1,067 | — | — |
| 1994-01-12 | $23.44 | $23.44 | 473 | — | — |
| 1994-01-11 | $22.50 | $22.50 | 1,833 | — | — |
| 1994-01-10 | $25.31 | $25.31 | 200 | — | — |
| 1994-01-07 | $24.38 | $24.37 | 900 | — | — |
| 1994-01-06 | $25.31 | $25.31 | 1,347 | — | — |
| 1994-01-05 | $25.31 | $25.31 | 900 | — | — |
| 1994-01-04 | $23.44 | $23.44 | 1,573 | — | — |
| 1994-01-03 | $22.50 | $22.50 | 280 | — | — |