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 | $10.67 | $25.39 | 65,100 | — | — |
| 1994-12-29 | $9.83 | $23.41 | 8,250 | — | — |
| 1994-12-28 | $9.67 | $23.01 | 13,050 | — | — |
| 1994-12-27 | $9.83 | $23.41 | 6,750 | — | — |
| 1994-12-23 | $9.83 | $23.41 | 21,150 | — | — |
| 1994-12-22 | $9.83 | $23.41 | 14,100 | — | — |
| 1994-12-21 | $9.83 | $23.41 | 26,100 | — | — |
| 1994-12-20 | $9.92 | $23.61 | 29,850 | — | — |
| 1994-12-19 | $9.83 | $23.41 | 8,100 | — | — |
| 1994-12-16 | $9.83 | $23.41 | 26,850 | — | — |
| 1994-12-15 | $10.00 | $23.81 | 17,250 | — | — |
| 1994-12-14 | $10.08 | $24.00 | 9,150 | — | — |
| 1994-12-13 | $9.92 | $23.61 | 10,200 | — | — |
| 1994-12-12 | $10.25 | $24.40 | 5,250 | — | — |
| 1994-12-09 | $10.08 | $24.00 | 3,000 | — | — |
| 1994-12-08 | $10.08 | $24.00 | 1,950 | — | — |
| 1994-12-07 | $10.17 | $24.20 | 3,150 | — | — |
| 1994-12-06 | $10.17 | $24.20 | 8,250 | — | — |
| 1994-12-05 | $10.33 | $24.60 | 15,300 | — | — |
| 1994-12-02 | $10.17 | $24.20 | 3,600 | — | — |
| 1994-12-01 | $10.17 | $24.20 | 35,700 | — | — |
| 1994-11-30 | $10.17 | $24.20 | 6,000 | — | — |
| 1994-11-29 | $10.25 | $24.40 | 10,500 | — | — |
| 1994-11-28 | $10.17 | $24.20 | 5,250 | — | — |
| 1994-11-25 | $10.08 | $24.00 | 900 | — | — |
| 1994-11-23 | $10.08 | $24.00 | 13,350 | — | — |
| 1994-11-22 | $10.17 | $24.20 | 4,200 | — | — |
| 1994-11-21 | $10.17 | $24.20 | 12,600 | — | — |
| 1994-11-18 | $10.00 | $23.81 | 3,450 | — | — |
| 1994-11-17 | $10.25 | $24.40 | 7,650 | — | — |
| 1994-11-16 | $10.00 | $23.81 | 21,150 | — | — |
| 1994-11-15 | $10.00 | $23.81 | 2,250 | — | — |
| 1994-11-14 | $10.17 | $24.20 | 25,800 | — | — |
| 1994-11-11 | $10.25 | $24.40 | 4,350 | — | — |
| 1994-11-10 | $10.25 | $24.40 | 8,700 | — | — |
| 1994-11-09 | $10.17 | $24.20 | 45,450 | — | — |
| 1994-11-08 | $10.33 | $24.60 | 1,200 | — | — |
| 1994-11-07 | $10.17 | $24.20 | 900 | — | — |
| 1994-11-04 | $10.25 | $24.40 | 12,000 | — | — |
| 1994-11-03 | $10.33 | $24.40 | 70,350 | — | — |
| 1994-11-02 | $10.33 | $24.40 | 34,500 | — | — |
| 1994-11-01 | $10.25 | $24.20 | 3,150 | — | — |
| 1994-10-31 | $10.42 | $24.60 | 11,250 | — | — |
| 1994-10-28 | $10.25 | $24.20 | 6,900 | — | — |
| 1994-10-27 | $10.08 | $23.81 | 1,050 | — | — |
| 1994-10-26 | $10.25 | $24.20 | 1,500 | — | — |
| 1994-10-25 | $10.17 | $24.01 | 3,300 | — | — |
| 1994-10-24 | $10.17 | $24.01 | 2,250 | — | — |
| 1994-10-21 | $10.08 | $23.81 | 10,950 | — | — |
| 1994-10-20 | $10.25 | $24.20 | 8,700 | — | — |
| 1994-10-19 | $10.33 | $24.40 | 0 | — | — |
| 1994-10-18 | $10.33 | $24.40 | 1,950 | — | — |
| 1994-10-17 | $10.33 | $24.40 | 3,450 | — | — |
| 1994-10-14 | $10.33 | $24.40 | 27,450 | — | — |
| 1994-10-13 | $10.42 | $24.60 | 22,050 | — | — |
| 1994-10-12 | $10.33 | $24.40 | 10,950 | — | — |
| 1994-10-11 | $10.33 | $24.40 | 82,800 | — | — |
| 1994-10-10 | $10.33 | $24.40 | 15,750 | — | — |
| 1994-10-07 | $10.33 | $24.40 | 36,900 | — | — |
| 1994-10-06 | $10.42 | $24.60 | 4,500 | — | — |
| 1994-10-05 | $10.33 | $24.40 | 29,100 | — | — |
| 1994-10-04 | $10.33 | $24.40 | 8,400 | — | — |
| 1994-10-03 | $10.50 | $24.79 | 1,050 | — | — |
| 1994-09-30 | $10.58 | $24.99 | 14,100 | — | — |
| 1994-09-29 | $10.42 | $24.60 | 10,650 | — | — |
| 1994-09-28 | $10.42 | $24.60 | 28,350 | — | — |
| 1994-09-27 | $10.58 | $24.99 | 4,650 | — | — |
| 1994-09-26 | $10.50 | $24.79 | 4,200 | — | — |
| 1994-09-23 | $10.33 | $24.40 | 1,950 | — | — |
| 1994-09-22 | $10.33 | $24.40 | 900 | — | — |
| 1994-09-21 | $10.42 | $24.60 | 4,950 | — | — |
| 1994-09-20 | $10.42 | $24.60 | 10,800 | — | — |
| 1994-09-19 | $10.50 | $24.79 | 4,050 | — | — |
| 1994-09-16 | $10.83 | $25.58 | 14,850 | — | — |
| 1994-09-15 | $10.67 | $25.19 | 25,350 | — | — |
| 1994-09-14 | $10.75 | $25.39 | 4,500 | — | — |
| 1994-09-13 | $10.58 | $24.99 | 23,250 | — | — |
| 1994-09-12 | $10.50 | $24.79 | 9,300 | — | — |
| 1994-09-09 | $10.42 | $24.60 | 1,350 | — | — |
| 1994-09-08 | $10.50 | $24.79 | 4,200 | — | — |
| 1994-09-07 | $10.42 | $24.60 | 1,350 | — | — |
| 1994-09-06 | $10.33 | $24.40 | 450 | — | — |
| 1994-09-02 | $10.42 | $24.60 | 9,300 | — | — |
| 1994-09-01 | $10.58 | $24.99 | 4,200 | — | — |
| 1994-08-31 | $10.67 | $25.19 | 1,650 | — | — |
| 1994-08-30 | $10.42 | $24.60 | 9,300 | — | — |
| 1994-08-29 | $10.58 | $24.99 | 15,750 | — | — |
| 1994-08-26 | $10.67 | $25.19 | 5,250 | — | — |
| 1994-08-25 | $10.58 | $24.99 | 1,950 | — | — |
| 1994-08-24 | $10.50 | $24.79 | 3,750 | — | — |
| 1994-08-23 | $10.58 | $24.99 | 4,050 | — | — |
| 1994-08-22 | $10.50 | $24.79 | 2,850 | — | — |
| 1994-08-19 | $10.50 | $24.79 | 16,050 | — | — |
| 1994-08-18 | $10.42 | $24.60 | 9,900 | — | — |
| 1994-08-17 | $10.50 | $24.79 | 18,300 | — | — |
| 1994-08-16 | $10.67 | $25.19 | 2,400 | — | — |
| 1994-08-15 | $10.50 | $24.79 | 3,000 | — | — |
| 1994-08-12 | $10.50 | $24.79 | 6,450 | — | — |
| 1994-08-11 | $10.50 | $24.79 | 900 | — | — |
| 1994-08-10 | $10.33 | $24.40 | 4,050 | — | — |
| 1994-08-09 | $10.50 | $24.79 | 1,800 | — | — |
| 1994-08-08 | $10.50 | $24.79 | 1,950 | — | — |
| 1994-08-05 | $10.42 | $24.60 | 37,950 | — | — |
| 1994-08-04 | $10.58 | $24.99 | 2,250 | — | — |
| 1994-08-03 | $10.67 | $24.99 | 24,150 | — | — |
| 1994-08-02 | $10.75 | $25.19 | 54,300 | — | — |
| 1994-08-01 | $10.50 | $24.60 | 450 | — | — |
| 1994-07-29 | $10.58 | $24.80 | 153,600 | — | — |
| 1994-07-28 | $10.58 | $24.80 | 154,350 | — | — |
| 1994-07-27 | $10.75 | $25.19 | 3,000 | — | — |
| 1994-07-26 | $10.75 | $25.19 | 2,700 | — | — |
| 1994-07-25 | $10.75 | $25.19 | 3,000 | — | — |
| 1994-07-22 | $10.67 | $24.99 | 4,350 | — | — |
| 1994-07-21 | $10.75 | $25.19 | 32,400 | — | — |
| 1994-07-20 | $10.75 | $25.19 | 42,300 | — | — |
| 1994-07-19 | $10.75 | $25.19 | 2,550 | — | — |
| 1994-07-18 | $10.67 | $24.99 | 17,850 | — | — |
| 1994-07-15 | $10.67 | $24.99 | 18,450 | — | — |
| 1994-07-14 | $10.75 | $25.19 | 900 | — | — |
| 1994-07-13 | $10.75 | $25.19 | 3,150 | — | — |
| 1994-07-12 | $10.92 | $25.58 | 0 | — | — |
| 1994-07-11 | $10.92 | $25.58 | 10,200 | — | — |
| 1994-07-08 | $10.75 | $25.19 | 36,000 | — | — |
| 1994-07-07 | $10.83 | $25.38 | 3,450 | — | — |
| 1994-07-06 | $10.92 | $25.58 | 2,550 | — | — |
| 1994-07-05 | $10.75 | $25.19 | 2,100 | — | — |
| 1994-07-01 | $10.67 | $24.99 | 12,300 | — | — |
| 1994-06-30 | $11.00 | $25.77 | 38,400 | — | — |
| 1994-06-29 | $10.75 | $25.19 | 23,400 | — | — |
| 1994-06-28 | $10.75 | $25.19 | 17,550 | — | — |
| 1994-06-27 | $10.67 | $24.99 | 15,900 | — | — |
| 1994-06-24 | $10.75 | $25.19 | 3,900 | — | — |
| 1994-06-23 | $10.75 | $25.19 | 14,850 | — | — |
| 1994-06-22 | $10.83 | $25.38 | 17,700 | — | — |
| 1994-06-21 | $10.83 | $25.38 | 51,150 | — | — |
| 1994-06-20 | $10.75 | $25.19 | 17,100 | — | — |
| 1994-06-17 | $10.92 | $25.58 | 50,100 | — | — |
| 1994-06-16 | $11.17 | $26.16 | 3,450 | — | — |
| 1994-06-15 | $10.92 | $25.58 | 9,000 | — | — |
| 1994-06-14 | $10.92 | $25.58 | 13,200 | — | — |
| 1994-06-13 | $10.92 | $25.58 | 11,550 | — | — |
| 1994-06-10 | $11.00 | $25.77 | 3,750 | — | — |
| 1994-06-09 | $10.92 | $25.58 | 19,650 | — | — |
| 1994-06-08 | $10.67 | $24.99 | 15,600 | — | — |
| 1994-06-07 | $10.75 | $25.19 | 4,350 | — | — |
| 1994-06-06 | $10.83 | $25.38 | 3,300 | — | — |
| 1994-06-03 | $10.75 | $25.19 | 30,900 | — | — |
| 1994-06-02 | $10.75 | $25.19 | 243,450 | — | — |
| 1994-06-01 | $10.58 | $24.80 | 141,600 | — | — |
| 1994-05-31 | $10.58 | $24.80 | 16,050 | — | — |
| 1994-05-27 | $10.50 | $24.60 | 5,850 | — | — |
| 1994-05-26 | $10.50 | $24.60 | 3,600 | — | — |
| 1994-05-25 | $10.67 | $24.99 | 0 | — | — |
| 1994-05-24 | $10.67 | $24.99 | 3,000 | — | — |
| 1994-05-23 | $11.00 | $25.77 | 6,600 | — | — |
| 1994-05-20 | $11.00 | $25.77 | 12,150 | — | — |
| 1994-05-19 | $10.25 | $24.02 | 150 | — | — |
| 1994-05-18 | $10.08 | $23.62 | 450 | — | — |
| 1994-05-17 | $10.17 | $23.82 | 0 | — | — |
| 1994-05-16 | $10.17 | $23.82 | 0 | — | — |
| 1994-05-13 | $10.17 | $23.82 | 1,200 | — | — |
| 1994-05-12 | $9.92 | $23.23 | 150 | — | — |
| 1994-05-11 | $10.00 | $23.43 | 4,800 | — | — |
| 1994-05-10 | $10.25 | $24.02 | 450 | — | — |
| 1994-05-09 | $10.00 | $23.43 | 450 | — | — |
| 1994-05-06 | $10.00 | $23.43 | 2,850 | — | — |
| 1994-05-05 | $10.17 | $23.82 | 3,750 | — | — |
| 1994-05-04 | $10.50 | $24.41 | 3,750 | — | — |
| 1994-05-03 | $10.50 | $24.41 | 2,100 | — | — |
| 1994-05-02 | $10.67 | $24.79 | 2,850 | — | — |
| 1994-04-29 | $10.50 | $24.41 | 1,200 | — | — |
| 1994-04-28 | $10.33 | $24.02 | 7,200 | — | — |
| 1994-04-26 | $10.58 | $24.60 | 152,850 | — | — |
| 1994-04-25 | $10.25 | $23.82 | 51,750 | — | — |
| 1994-04-22 | $10.08 | $23.44 | 13,650 | — | — |
| 1994-04-21 | $10.17 | $23.63 | 600 | — | — |
| 1994-04-20 | $10.17 | $23.63 | 37,650 | — | — |
| 1994-04-19 | $10.00 | $23.24 | 7,800 | — | — |
| 1994-04-18 | $10.17 | $23.63 | 7,500 | — | — |
| 1994-04-15 | $10.42 | $24.21 | 70,350 | — | — |
| 1994-04-14 | $10.33 | $24.02 | 1,500 | — | — |
| 1994-04-13 | $10.58 | $24.60 | 5,400 | — | — |
| 1994-04-12 | $10.58 | $24.60 | 78,000 | — | — |
| 1994-04-11 | $10.67 | $24.79 | 1,950 | — | — |
| 1994-04-08 | $10.50 | $24.41 | 13,800 | — | — |
| 1994-04-07 | $10.58 | $24.60 | 50,400 | — | — |
| 1994-04-06 | $10.67 | $24.79 | 750 | — | — |
| 1994-04-05 | $10.50 | $24.41 | 2,850 | — | — |
| 1994-04-04 | $10.58 | $24.60 | 17,400 | — | — |
| 1994-03-31 | $10.17 | $23.63 | 78,600 | — | — |
| 1994-03-30 | $10.67 | $24.79 | 2,250 | — | — |
| 1994-03-29 | $10.50 | $24.41 | 9,000 | — | — |
| 1994-03-28 | $10.67 | $24.79 | 14,100 | — | — |
| 1994-03-25 | $11.00 | $25.57 | 13,200 | — | — |
| 1994-03-24 | $10.67 | $24.79 | 7,200 | — | — |
| 1994-03-23 | $10.83 | $25.18 | 7,200 | — | — |
| 1994-03-22 | $10.83 | $25.18 | 2,250 | — | — |
| 1994-03-21 | $10.92 | $25.37 | 6,000 | — | — |
| 1994-03-18 | $11.00 | $25.57 | 8,550 | — | — |
| 1994-03-17 | $11.00 | $25.57 | 2,100 | — | — |
| 1994-03-16 | $10.92 | $25.37 | 3,450 | — | — |
| 1994-03-15 | $11.00 | $25.57 | 6,000 | — | — |
| 1994-03-14 | $11.00 | $25.57 | 3,300 | — | — |
| 1994-03-11 | $11.00 | $25.57 | 8,850 | — | — |
| 1994-03-10 | $11.00 | $25.57 | 11,400 | — | — |
| 1994-03-09 | $10.92 | $25.37 | 3,300 | — | — |
| 1994-03-08 | $10.92 | $25.37 | 1,950 | — | — |
| 1994-03-07 | $11.00 | $25.57 | 13,650 | — | — |
| 1994-03-04 | $10.67 | $24.79 | 7,350 | — | — |
| 1994-03-03 | $10.92 | $25.37 | 6,600 | — | — |
| 1994-03-02 | $11.00 | $25.57 | 8,400 | — | — |
| 1994-03-01 | $10.83 | $25.18 | 9,000 | — | — |
| 1994-02-28 | $11.00 | $25.57 | 5,100 | — | — |
| 1994-02-25 | $10.92 | $25.37 | 2,250 | — | — |
| 1994-02-24 | $10.67 | $24.79 | 11,700 | — | — |
| 1994-02-23 | $10.92 | $25.37 | 15,150 | — | — |
| 1994-02-22 | $11.08 | $25.76 | 7,200 | — | — |
| 1994-02-18 | $11.08 | $25.76 | 1,350 | — | — |
| 1994-02-17 | $10.75 | $24.99 | 3,450 | — | — |
| 1994-02-16 | $11.00 | $25.57 | 2,850 | — | — |
| 1994-02-15 | $10.67 | $24.79 | 3,150 | — | — |
| 1994-02-14 | $10.67 | $24.79 | 0 | — | — |
| 1994-02-11 | $10.67 | $24.79 | 150 | — | — |
| 1994-02-10 | $10.67 | $24.79 | 7,350 | — | — |
| 1994-02-09 | $10.58 | $24.60 | 10,650 | — | — |
| 1994-02-08 | $10.83 | $25.18 | 34,200 | — | — |
| 1994-02-07 | $11.00 | $25.57 | 32,250 | — | — |
| 1994-02-04 | $11.00 | $25.57 | 10,050 | — | — |
| 1994-02-03 | $10.92 | $25.37 | 16,950 | — | — |
| 1994-02-02 | $11.00 | $25.37 | 23,100 | — | — |
| 1994-02-01 | $10.83 | $24.99 | 31,200 | — | — |
| 1994-01-31 | $10.67 | $24.61 | 5,400 | — | — |
| 1994-01-28 | $10.67 | $24.61 | 4,950 | — | — |
| 1994-01-27 | $10.67 | $24.61 | 11,850 | — | — |
| 1994-01-26 | $10.83 | $24.99 | 16,950 | — | — |
| 1994-01-25 | $10.67 | $24.61 | 37,950 | — | — |
| 1994-01-24 | $10.67 | $24.61 | 11,700 | — | — |
| 1994-01-21 | $10.92 | $25.18 | 4,050 | — | — |
| 1994-01-20 | $10.92 | $25.18 | 4,500 | — | — |
| 1994-01-19 | $10.75 | $24.80 | 8,550 | — | — |
| 1994-01-18 | $11.08 | $25.57 | 10,350 | — | — |
| 1994-01-17 | $11.17 | $25.76 | 10,500 | — | — |
| 1994-01-14 | $10.67 | $24.61 | 14,250 | — | — |
| 1994-01-13 | $10.67 | $24.61 | 4,950 | — | — |
| 1994-01-12 | $10.83 | $24.99 | 7,950 | — | — |
| 1994-01-11 | $11.00 | $25.37 | 5,400 | — | — |
| 1994-01-10 | $10.92 | $25.18 | 38,100 | — | — |
| 1994-01-07 | $10.42 | $24.03 | 9,300 | — | — |
| 1994-01-06 | $10.25 | $23.64 | 15,750 | — | — |
| 1994-01-05 | $10.50 | $24.22 | 4,200 | — | — |
| 1994-01-04 | $10.33 | $23.84 | 7,350 | — | — |
| 1994-01-03 | $10.08 | $23.26 | 15,450 | — | — |