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
- 1990-07-31 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 | $10.50 | $11.81 | 30,750 | — | — |
| 1994-12-29 | $9.67 | $10.88 | 750 | — | — |
| 1994-12-28 | $9.83 | $11.06 | 3,150 | — | — |
| 1994-12-27 | $9.75 | $10.97 | 4,350 | — | — |
| 1994-12-23 | $9.83 | $11.06 | 1,800 | — | — |
| 1994-12-22 | $9.75 | $10.97 | 15,150 | — | — |
| 1994-12-21 | $9.83 | $11.06 | 3,900 | — | — |
| 1994-12-20 | $9.83 | $11.06 | 6,300 | — | — |
| 1994-12-19 | $10.00 | $11.25 | 21,150 | — | — |
| 1994-12-16 | $9.83 | $11.06 | 23,700 | — | — |
| 1994-12-15 | $9.92 | $11.16 | 21,300 | — | — |
| 1994-12-14 | $10.08 | $11.35 | 13,350 | — | — |
| 1994-12-13 | $10.08 | $11.35 | 16,500 | — | — |
| 1994-12-12 | $10.17 | $11.44 | 6,000 | — | — |
| 1994-12-09 | $10.08 | $11.35 | 6,150 | — | — |
| 1994-12-08 | $10.17 | $11.44 | 18,750 | — | — |
| 1994-12-07 | $10.17 | $11.44 | 5,700 | — | — |
| 1994-12-06 | $10.25 | $11.53 | 750 | — | — |
| 1994-12-05 | $10.25 | $11.53 | 0 | — | — |
| 1994-12-02 | $10.25 | $11.53 | 0 | — | — |
| 1994-12-01 | $10.25 | $11.53 | 0 | — | — |
| 1994-11-30 | $10.25 | $11.53 | 9,300 | — | — |
| 1994-11-29 | $10.33 | $11.63 | 62,100 | — | — |
| 1994-11-28 | $10.25 | $11.53 | 0 | — | — |
| 1994-11-25 | $10.25 | $11.53 | 0 | — | — |
| 1994-11-23 | $10.25 | $11.53 | 7,950 | — | — |
| 1994-11-22 | $10.25 | $11.53 | 1,950 | — | — |
| 1994-11-21 | $10.25 | $11.53 | 3,600 | — | — |
| 1994-11-18 | $10.17 | $11.44 | 5,400 | — | — |
| 1994-11-17 | $10.25 | $11.53 | 12,150 | — | — |
| 1994-11-16 | $10.17 | $11.44 | 1,650 | — | — |
| 1994-11-15 | $10.17 | $11.44 | 2,400 | — | — |
| 1994-11-14 | $10.33 | $11.63 | 0 | — | — |
| 1994-11-11 | $10.33 | $11.63 | 1,650 | — | — |
| 1994-11-10 | $10.50 | $11.81 | 14,250 | — | — |
| 1994-11-09 | $10.33 | $11.63 | 12,600 | — | — |
| 1994-11-08 | $10.33 | $11.63 | 450 | — | — |
| 1994-11-07 | $10.33 | $11.63 | 9,900 | — | — |
| 1994-11-04 | $10.25 | $11.53 | 1,350 | — | — |
| 1994-11-03 | $10.33 | $11.52 | 40,050 | — | — |
| 1994-11-02 | $10.33 | $11.52 | 21,900 | — | — |
| 1994-11-01 | $10.33 | $11.52 | 1,500 | — | — |
| 1994-10-31 | $10.33 | $11.52 | 1,200 | — | — |
| 1994-10-28 | $10.25 | $11.43 | 1,950 | — | — |
| 1994-10-27 | $10.33 | $11.52 | 5,250 | — | — |
| 1994-10-26 | $10.17 | $11.34 | 22,950 | — | — |
| 1994-10-25 | $10.25 | $11.43 | 1,200 | — | — |
| 1994-10-24 | $10.25 | $11.43 | 1,350 | — | — |
| 1994-10-21 | $10.25 | $11.43 | 1,950 | — | — |
| 1994-10-20 | $10.25 | $11.43 | 3,600 | — | — |
| 1994-10-19 | $10.25 | $11.43 | 2,700 | — | — |
| 1994-10-18 | $10.25 | $11.43 | 600 | — | — |
| 1994-10-17 | $10.33 | $11.52 | 3,150 | — | — |
| 1994-10-14 | $10.33 | $11.52 | 8,850 | — | — |
| 1994-10-13 | $10.25 | $11.43 | 1,200 | — | — |
| 1994-10-12 | $10.33 | $11.52 | 535,200 | — | — |
| 1994-10-11 | $10.33 | $11.52 | 25,050 | — | — |
| 1994-10-10 | $10.33 | $11.52 | 32,550 | — | — |
| 1994-10-07 | $10.33 | $11.52 | 66,750 | — | — |
| 1994-10-06 | $10.33 | $11.52 | 900 | — | — |
| 1994-10-05 | $10.33 | $11.52 | 1,350 | — | — |
| 1994-10-04 | $10.42 | $11.61 | 26,700 | — | — |
| 1994-10-03 | $10.50 | $11.71 | 4,800 | — | — |
| 1994-09-30 | $10.42 | $11.61 | 24,150 | — | — |
| 1994-09-29 | $10.58 | $11.80 | 23,250 | — | — |
| 1994-09-28 | $10.42 | $11.61 | 144,150 | — | — |
| 1994-09-27 | $10.50 | $11.71 | 21,600 | — | — |
| 1994-09-26 | $10.42 | $11.61 | 12,600 | — | — |
| 1994-09-23 | $10.50 | $11.71 | 1,350 | — | — |
| 1994-09-22 | $10.58 | $11.80 | 5,100 | — | — |
| 1994-09-21 | $10.67 | $11.89 | 7,050 | — | — |
| 1994-09-20 | $10.92 | $12.17 | 6,300 | — | — |
| 1994-09-19 | $10.83 | $12.08 | 1,050 | — | — |
| 1994-09-16 | $10.92 | $12.17 | 750 | — | — |
| 1994-09-15 | $10.83 | $12.08 | 18,900 | — | — |
| 1994-09-14 | $10.83 | $12.08 | 17,700 | — | — |
| 1994-09-13 | $10.67 | $11.89 | 26,400 | — | — |
| 1994-09-12 | $10.42 | $11.61 | 15,600 | — | — |
| 1994-09-09 | $10.33 | $11.52 | 12,300 | — | — |
| 1994-09-08 | $10.33 | $11.52 | 1,200 | — | — |
| 1994-09-07 | $10.33 | $11.52 | 2,700 | — | — |
| 1994-09-06 | $10.50 | $11.71 | 1,800 | — | — |
| 1994-09-02 | $10.50 | $11.71 | 1,200 | — | — |
| 1994-09-01 | $10.50 | $11.71 | 450 | — | — |
| 1994-08-31 | $10.58 | $11.80 | 4,500 | — | — |
| 1994-08-30 | $10.50 | $11.71 | 11,400 | — | — |
| 1994-08-29 | $10.42 | $11.61 | 3,150 | — | — |
| 1994-08-26 | $10.50 | $11.71 | 1,950 | — | — |
| 1994-08-25 | $10.33 | $11.52 | 1,950 | — | — |
| 1994-08-24 | $10.50 | $11.71 | 450 | — | — |
| 1994-08-23 | $10.50 | $11.71 | 1,650 | — | — |
| 1994-08-22 | $10.50 | $11.71 | 5,250 | — | — |
| 1994-08-19 | $10.42 | $11.61 | 11,550 | — | — |
| 1994-08-18 | $10.42 | $11.61 | 32,850 | — | — |
| 1994-08-17 | $10.50 | $11.71 | 15,300 | — | — |
| 1994-08-16 | $10.33 | $11.52 | 7,500 | — | — |
| 1994-08-15 | $10.50 | $11.71 | 2,250 | — | — |
| 1994-08-12 | $10.42 | $11.61 | 6,750 | — | — |
| 1994-08-11 | $10.42 | $11.61 | 0 | — | — |
| 1994-08-10 | $10.42 | $11.61 | 2,700 | — | — |
| 1994-08-09 | $10.33 | $11.52 | 900 | — | — |
| 1994-08-08 | $10.33 | $11.52 | 2,400 | — | — |
| 1994-08-05 | $10.33 | $11.52 | 84,750 | — | — |
| 1994-08-04 | $10.50 | $11.71 | 0 | — | — |
| 1994-08-03 | $10.67 | $11.79 | 7,350 | — | — |
| 1994-08-02 | $10.58 | $11.70 | 74,100 | — | — |
| 1994-08-01 | $10.42 | $11.51 | 32,400 | — | — |
| 1994-07-29 | $10.50 | $11.61 | 60,600 | — | — |
| 1994-07-28 | $10.67 | $11.79 | 325,800 | — | — |
| 1994-07-27 | $10.92 | $12.07 | 5,250 | — | — |
| 1994-07-26 | $10.83 | $11.97 | 150 | — | — |
| 1994-07-25 | $10.83 | $11.97 | 1,350 | — | — |
| 1994-07-22 | $10.75 | $11.88 | 900 | — | — |
| 1994-07-21 | $10.83 | $11.97 | 150 | — | — |
| 1994-07-20 | $10.92 | $12.07 | 35,550 | — | — |
| 1994-07-19 | $10.92 | $12.07 | 2,550 | — | — |
| 1994-07-18 | $11.00 | $12.16 | 4,050 | — | — |
| 1994-07-15 | $11.00 | $12.16 | 2,400 | — | — |
| 1994-07-14 | $11.17 | $12.34 | 6,600 | — | — |
| 1994-07-13 | $11.00 | $12.16 | 1,200 | — | — |
| 1994-07-12 | $11.00 | $12.16 | 900 | — | — |
| 1994-07-11 | $11.08 | $12.25 | 1,350 | — | — |
| 1994-07-08 | $11.08 | $12.25 | 2,550 | — | — |
| 1994-07-07 | $11.08 | $12.25 | 2,100 | — | — |
| 1994-07-06 | $11.08 | $12.25 | 7,350 | — | — |
| 1994-07-05 | $11.08 | $12.25 | 1,200 | — | — |
| 1994-07-01 | $11.08 | $12.25 | 5,100 | — | — |
| 1994-06-30 | $11.00 | $12.16 | 8,700 | — | — |
| 1994-06-29 | $10.92 | $12.07 | 7,800 | — | — |
| 1994-06-28 | $10.92 | $12.07 | 2,550 | — | — |
| 1994-06-27 | $10.83 | $11.97 | 6,300 | — | — |
| 1994-06-24 | $11.00 | $12.16 | 7,650 | — | — |
| 1994-06-23 | $10.92 | $12.07 | 300 | — | — |
| 1994-06-22 | $10.92 | $12.07 | 2,250 | — | — |
| 1994-06-21 | $10.92 | $12.07 | 2,250 | — | — |
| 1994-06-20 | $11.00 | $12.16 | 39,000 | — | — |
| 1994-06-17 | $11.17 | $12.34 | 5,400 | — | — |
| 1994-06-16 | $11.33 | $12.53 | 3,750 | — | — |
| 1994-06-15 | $11.17 | $12.34 | 2,100 | — | — |
| 1994-06-14 | $11.08 | $12.25 | 1,050 | — | — |
| 1994-06-13 | $11.17 | $12.34 | 8,400 | — | — |
| 1994-06-10 | $11.17 | $12.34 | 600 | — | — |
| 1994-06-09 | $11.17 | $12.34 | 450 | — | — |
| 1994-06-08 | $11.17 | $12.34 | 5,550 | — | — |
| 1994-06-07 | $11.00 | $12.16 | 5,700 | — | — |
| 1994-06-06 | $11.17 | $12.34 | 6,600 | — | — |
| 1994-06-03 | $11.17 | $12.34 | 0 | — | — |
| 1994-06-02 | $11.17 | $12.34 | 4,050 | — | — |
| 1994-06-01 | $11.17 | $12.34 | 450 | — | — |
| 1994-05-31 | $11.00 | $12.16 | 750 | — | — |
| 1994-05-27 | $10.92 | $12.07 | 1,800 | — | — |
| 1994-05-26 | $11.17 | $12.34 | 1,950 | — | — |
| 1994-05-25 | $11.08 | $12.25 | 2,250 | — | — |
| 1994-05-24 | $11.17 | $12.34 | 600 | — | — |
| 1994-05-23 | $11.25 | $12.43 | 5,550 | — | — |
| 1994-05-20 | $11.08 | $12.25 | 21,000 | — | — |
| 1994-05-19 | $10.67 | $11.79 | 300 | — | — |
| 1994-05-18 | $10.58 | $11.70 | 3,450 | — | — |
| 1994-05-17 | $10.42 | $11.51 | 1,800 | — | — |
| 1994-05-16 | $10.50 | $11.61 | 5,850 | — | — |
| 1994-05-13 | $10.58 | $11.70 | 15,450 | — | — |
| 1994-05-12 | $10.42 | $11.51 | 7,950 | — | — |
| 1994-05-11 | $10.58 | $11.70 | 11,100 | — | — |
| 1994-05-10 | $10.50 | $11.61 | 750 | — | — |
| 1994-05-09 | $10.50 | $11.61 | 1,800 | — | — |
| 1994-05-06 | $10.50 | $11.61 | 19,950 | — | — |
| 1994-05-05 | $10.67 | $11.79 | 2,100 | — | — |
| 1994-05-04 | $10.75 | $11.78 | 21,600 | — | — |
| 1994-05-03 | $10.83 | $11.87 | 22,500 | — | — |
| 1994-05-02 | $10.83 | $11.87 | 1,800 | — | — |
| 1994-04-29 | $10.67 | $11.69 | 15,750 | — | — |
| 1994-04-28 | $10.83 | $11.87 | 4,500 | — | — |
| 1994-04-26 | $10.83 | $11.87 | 8,250 | — | — |
| 1994-04-25 | $10.75 | $11.78 | 14,250 | — | — |
| 1994-04-22 | $10.58 | $11.60 | 13,650 | — | — |
| 1994-04-21 | $10.58 | $11.60 | 37,500 | — | — |
| 1994-04-20 | $10.58 | $11.60 | 23,100 | — | — |
| 1994-04-19 | $10.50 | $11.50 | 47,100 | — | — |
| 1994-04-18 | $10.75 | $11.78 | 6,150 | — | — |
| 1994-04-15 | $11.08 | $12.14 | 14,850 | — | — |
| 1994-04-14 | $10.92 | $11.96 | 2,100 | — | — |
| 1994-04-13 | $11.17 | $12.23 | 32,850 | — | — |
| 1994-04-12 | $11.25 | $12.33 | 2,400 | — | — |
| 1994-04-11 | $11.25 | $12.33 | 6,300 | — | — |
| 1994-04-08 | $11.25 | $12.33 | 33,900 | — | — |
| 1994-04-07 | $11.17 | $12.23 | 269,250 | — | — |
| 1994-04-06 | $11.42 | $12.51 | 7,500 | — | — |
| 1994-04-05 | $11.25 | $12.33 | 3,750 | — | — |
| 1994-04-04 | $11.25 | $12.33 | 53,700 | — | — |
| 1994-03-31 | $11.17 | $12.23 | 34,800 | — | — |
| 1994-03-30 | $11.25 | $12.33 | 7,800 | — | — |
| 1994-03-29 | $11.33 | $12.42 | 13,950 | — | — |
| 1994-03-28 | $11.25 | $12.33 | 18,900 | — | — |
| 1994-03-25 | $11.25 | $12.33 | 12,000 | — | — |
| 1994-03-24 | $11.33 | $12.42 | 12,300 | — | — |
| 1994-03-23 | $11.17 | $12.23 | 8,100 | — | — |
| 1994-03-22 | $11.25 | $12.33 | 22,350 | — | — |
| 1994-03-21 | $11.42 | $12.51 | 59,700 | — | — |
| 1994-03-18 | $11.42 | $12.51 | 6,000 | — | — |
| 1994-03-17 | $11.33 | $12.42 | 7,950 | — | — |
| 1994-03-16 | $11.42 | $12.51 | 1,650 | — | — |
| 1994-03-15 | $11.50 | $12.60 | 4,500 | — | — |
| 1994-03-14 | $11.25 | $12.33 | 1,050 | — | — |
| 1994-03-11 | $11.25 | $12.33 | 6,900 | — | — |
| 1994-03-10 | $11.50 | $12.60 | 38,100 | — | — |
| 1994-03-09 | $11.33 | $12.42 | 19,950 | — | — |
| 1994-03-08 | $11.33 | $12.42 | 450 | — | — |
| 1994-03-07 | $11.33 | $12.42 | 2,100 | — | — |
| 1994-03-04 | $11.42 | $12.51 | 22,200 | — | — |
| 1994-03-03 | $11.50 | $12.60 | 16,200 | — | — |
| 1994-03-02 | $11.50 | $12.60 | 450 | — | — |
| 1994-03-01 | $11.75 | $12.87 | 15,150 | — | — |
| 1994-02-28 | $11.58 | $12.69 | 9,450 | — | — |
| 1994-02-25 | $11.50 | $12.60 | 88,050 | — | — |
| 1994-02-24 | $11.50 | $12.60 | 22,200 | — | — |
| 1994-02-23 | $11.50 | $12.60 | 16,500 | — | — |
| 1994-02-22 | $11.58 | $12.69 | 62,700 | — | — |
| 1994-02-18 | $11.50 | $12.60 | 40,650 | — | — |
| 1994-02-17 | $11.50 | $12.60 | 5,100 | — | — |
| 1994-02-16 | $11.25 | $12.33 | 900 | — | — |
| 1994-02-15 | $11.17 | $12.23 | 450 | — | — |
| 1994-02-14 | $11.17 | $12.23 | 6,300 | — | — |
| 1994-02-11 | $11.08 | $12.14 | 1,500 | — | — |
| 1994-02-10 | $11.08 | $12.14 | 48,450 | — | — |
| 1994-02-09 | $11.08 | $12.14 | 65,250 | — | — |
| 1994-02-08 | $11.08 | $12.14 | 48,750 | — | — |
| 1994-02-07 | $11.17 | $12.23 | 4,500 | — | — |
| 1994-02-04 | $11.17 | $12.23 | 8,250 | — | — |
| 1994-02-03 | $11.08 | $12.14 | 3,150 | — | — |
| 1994-02-02 | $11.17 | $12.13 | 26,250 | — | — |
| 1994-02-01 | $11.08 | $12.04 | 7,200 | — | — |
| 1994-01-31 | $11.00 | $11.95 | 2,250 | — | — |
| 1994-01-28 | $11.17 | $12.13 | 67,050 | — | — |
| 1994-01-27 | $11.17 | $12.13 | 2,700 | — | — |
| 1994-01-26 | $11.33 | $12.31 | 104,400 | — | — |
| 1994-01-25 | $11.25 | $12.22 | 27,150 | — | — |
| 1994-01-24 | $11.33 | $12.31 | 4,950 | — | — |
| 1994-01-21 | $11.33 | $12.31 | 9,450 | — | — |
| 1994-01-20 | $11.42 | $12.40 | 750 | — | — |
| 1994-01-19 | $11.33 | $12.31 | 34,350 | — | — |
| 1994-01-18 | $11.67 | $12.68 | 16,050 | — | — |
| 1994-01-17 | $11.83 | $12.86 | 21,750 | — | — |
| 1994-01-14 | $11.33 | $12.31 | 75,450 | — | — |
| 1994-01-13 | $11.25 | $12.22 | 5,250 | — | — |
| 1994-01-12 | $11.25 | $12.22 | 22,500 | — | — |
| 1994-01-11 | $11.33 | $12.31 | 3,150 | — | — |
| 1994-01-10 | $11.33 | $12.31 | 173,700 | — | — |
| 1994-01-07 | $11.08 | $12.04 | 94,800 | — | — |
| 1994-01-06 | $10.83 | $11.77 | 83,700 | — | — |
| 1994-01-05 | $10.92 | $11.86 | 3,300 | — | — |
| 1994-01-04 | $11.00 | $11.95 | 230,850 | — | — |
| 1994-01-03 | $10.50 | $11.41 | 32,700 | — | — |