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
- 1992-02-28 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 | $10.13 | $13.98 | 16,300 | — | — |
| 1994-12-29 | $10.00 | $13.81 | 28,400 | — | — |
| 1994-12-28 | $9.75 | $13.46 | 17,500 | — | — |
| 1994-12-27 | $10.00 | $13.81 | 13,800 | — | — |
| 1994-12-23 | $10.13 | $13.98 | 49,000 | — | — |
| 1994-12-22 | $9.88 | $13.51 | 31,900 | — | — |
| 1994-12-21 | $9.75 | $13.34 | 25,700 | — | — |
| 1994-12-20 | $9.75 | $13.34 | 60,700 | — | — |
| 1994-12-19 | $9.50 | $12.99 | 58,600 | — | — |
| 1994-12-16 | $9.63 | $13.16 | 22,700 | — | — |
| 1994-12-15 | $9.88 | $13.51 | 29,900 | — | — |
| 1994-12-14 | $10.25 | $14.02 | 14,500 | — | — |
| 1994-12-13 | $10.25 | $14.02 | 11,000 | — | — |
| 1994-12-12 | $10.50 | $14.36 | 12,600 | — | — |
| 1994-12-09 | $10.63 | $14.53 | 2,000 | — | — |
| 1994-12-08 | $10.50 | $14.36 | 10,300 | — | — |
| 1994-12-07 | $10.75 | $14.70 | 9,000 | — | — |
| 1994-12-06 | $10.75 | $14.70 | 11,000 | — | — |
| 1994-12-05 | $10.88 | $14.87 | 7,000 | — | — |
| 1994-12-02 | $10.88 | $14.87 | 3,500 | — | — |
| 1994-12-01 | $10.63 | $14.53 | 5,800 | — | — |
| 1994-11-30 | $10.75 | $14.70 | 9,300 | — | — |
| 1994-11-29 | $11.00 | $15.04 | 3,000 | — | — |
| 1994-11-28 | $11.00 | $15.04 | 15,500 | — | — |
| 1994-11-25 | $10.75 | $14.70 | 14,500 | — | — |
| 1994-11-23 | $11.13 | $15.22 | 8,200 | — | — |
| 1994-11-22 | $11.50 | $14.72 | 2,600 | — | — |
| 1994-11-21 | $11.63 | $14.87 | 5,300 | — | — |
| 1994-11-18 | $12.00 | $15.35 | 4,700 | — | — |
| 1994-11-17 | $11.88 | $15.19 | 17,900 | — | — |
| 1994-11-16 | $12.25 | $15.67 | 2,500 | — | — |
| 1994-11-15 | $12.25 | $15.67 | 3,000 | — | — |
| 1994-11-14 | $12.38 | $15.83 | 500 | — | — |
| 1994-11-11 | $12.25 | $15.67 | 600 | — | — |
| 1994-11-10 | $12.25 | $15.67 | 0 | — | — |
| 1994-11-09 | $12.25 | $15.67 | 2,000 | — | — |
| 1994-11-08 | $12.50 | $15.99 | 4,800 | — | — |
| 1994-11-07 | $12.38 | $15.83 | 5,100 | — | — |
| 1994-11-04 | $12.38 | $15.83 | 0 | — | — |
| 1994-11-03 | $12.38 | $15.83 | 1,000 | — | — |
| 1994-11-02 | $12.63 | $16.15 | 200 | — | — |
| 1994-11-01 | $12.63 | $16.15 | 1,800 | — | — |
| 1994-10-31 | $12.63 | $16.15 | 4,100 | — | — |
| 1994-10-28 | $12.50 | $15.99 | 5,800 | — | — |
| 1994-10-27 | $12.25 | $15.67 | 7,500 | — | — |
| 1994-10-26 | $12.38 | $15.83 | 300 | — | — |
| 1994-10-25 | $12.50 | $15.99 | 2,100 | — | — |
| 1994-10-24 | $12.38 | $15.72 | 12,600 | — | — |
| 1994-10-21 | $12.50 | $15.88 | 2,000 | — | — |
| 1994-10-20 | $12.50 | $15.88 | 9,000 | — | — |
| 1994-10-19 | $12.75 | $16.20 | 1,500 | — | — |
| 1994-10-18 | $12.63 | $16.04 | 800 | — | — |
| 1994-10-17 | $12.63 | $16.04 | 3,700 | — | — |
| 1994-10-14 | $12.50 | $15.88 | 5,300 | — | — |
| 1994-10-13 | $12.38 | $15.72 | 4,000 | — | — |
| 1994-10-12 | $12.63 | $16.04 | 1,900 | — | — |
| 1994-10-11 | $12.50 | $15.88 | 700 | — | — |
| 1994-10-10 | $12.50 | $15.88 | 1,900 | — | — |
| 1994-10-07 | $12.50 | $15.88 | 2,300 | — | — |
| 1994-10-06 | $12.75 | $16.20 | 11,300 | — | — |
| 1994-10-05 | $12.38 | $15.72 | 2,900 | — | — |
| 1994-10-04 | $12.50 | $15.88 | 800 | — | — |
| 1994-10-03 | $12.38 | $15.72 | 900 | — | — |
| 1994-09-30 | $12.50 | $15.88 | 1,700 | — | — |
| 1994-09-29 | $12.13 | $15.40 | 1,500 | — | — |
| 1994-09-28 | $12.25 | $15.56 | 0 | — | — |
| 1994-09-27 | $12.25 | $15.56 | 0 | — | — |
| 1994-09-26 | $12.25 | $15.56 | 100 | — | — |
| 1994-09-23 | $12.25 | $15.42 | 4,700 | — | — |
| 1994-09-22 | $12.38 | $15.58 | 7,700 | — | — |
| 1994-09-21 | $12.38 | $15.58 | 11,600 | — | — |
| 1994-09-20 | $12.38 | $15.58 | 16,000 | — | — |
| 1994-09-19 | $12.50 | $15.74 | 1,100 | — | — |
| 1994-09-16 | $12.25 | $15.42 | 2,000 | — | — |
| 1994-09-15 | $12.38 | $15.58 | 16,100 | — | — |
| 1994-09-14 | $12.25 | $15.42 | 9,600 | — | — |
| 1994-09-13 | $12.38 | $15.58 | 10,500 | — | — |
| 1994-09-12 | $12.50 | $15.74 | 500 | — | — |
| 1994-09-09 | $12.50 | $15.74 | 2,800 | — | — |
| 1994-09-08 | $12.38 | $15.58 | 8,000 | — | — |
| 1994-09-07 | $12.50 | $15.74 | 6,300 | — | — |
| 1994-09-06 | $12.63 | $15.89 | 5,200 | — | — |
| 1994-09-02 | $12.63 | $15.89 | 3,100 | — | — |
| 1994-09-01 | $12.38 | $15.58 | 3,400 | — | — |
| 1994-08-31 | $12.38 | $15.58 | 1,400 | — | — |
| 1994-08-30 | $12.50 | $15.74 | 4,500 | — | — |
| 1994-08-29 | $12.50 | $15.74 | 1,000 | — | — |
| 1994-08-26 | $12.38 | $15.58 | 2,600 | — | — |
| 1994-08-25 | $12.38 | $15.58 | 3,100 | — | — |
| 1994-08-24 | $12.38 | $15.48 | 8,600 | — | — |
| 1994-08-23 | $12.50 | $15.64 | 151,600 | — | — |
| 1994-08-22 | $13.00 | $16.26 | 0 | — | — |
| 1994-08-19 | $13.00 | $16.26 | 1,000 | — | — |
| 1994-08-18 | $12.50 | $15.64 | 2,500 | — | — |
| 1994-08-17 | $12.25 | $15.33 | 34,200 | — | — |
| 1994-08-16 | $12.50 | $15.64 | 7,500 | — | — |
| 1994-08-15 | $13.13 | $16.42 | 3,400 | — | — |
| 1994-08-12 | $13.38 | $16.73 | 0 | — | — |
| 1994-08-11 | $13.38 | $16.73 | 1,500 | — | — |
| 1994-08-10 | $13.50 | $16.89 | 100 | — | — |
| 1994-08-09 | $13.38 | $16.73 | 500 | — | — |
| 1994-08-08 | $13.50 | $16.89 | 1,000 | — | — |
| 1994-08-05 | $13.75 | $17.20 | 0 | — | — |
| 1994-08-04 | $13.75 | $17.20 | 0 | — | — |
| 1994-08-03 | $13.75 | $17.20 | 1,100 | — | — |
| 1994-08-02 | $13.75 | $17.20 | 2,500 | — | — |
| 1994-08-01 | $13.50 | $16.89 | 3,200 | — | — |
| 1994-07-29 | $13.50 | $16.89 | 8,600 | — | — |
| 1994-07-28 | $13.25 | $16.58 | 0 | — | — |
| 1994-07-27 | $13.25 | $16.58 | 22,200 | — | — |
| 1994-07-26 | $12.88 | $16.11 | 3,200 | — | — |
| 1994-07-25 | $12.75 | $15.95 | 0 | — | — |
| 1994-07-22 | $12.88 | $16.00 | 400 | — | — |
| 1994-07-21 | $13.00 | $16.15 | 1,700 | — | — |
| 1994-07-20 | $13.00 | $16.15 | 4,700 | — | — |
| 1994-07-19 | $13.00 | $16.15 | 2,000 | — | — |
| 1994-07-18 | $12.38 | $15.37 | 22,100 | — | — |
| 1994-07-15 | $12.25 | $15.22 | 18,900 | — | — |
| 1994-07-14 | $12.00 | $14.91 | 9,100 | — | — |
| 1994-07-13 | $11.88 | $14.75 | 23,000 | — | — |
| 1994-07-12 | $12.00 | $14.91 | 12,500 | — | — |
| 1994-07-11 | $12.00 | $14.91 | 18,800 | — | — |
| 1994-07-08 | $12.00 | $14.91 | 6,000 | — | — |
| 1994-07-07 | $12.25 | $15.22 | 5,300 | — | — |
| 1994-07-06 | $12.25 | $15.22 | 4,100 | — | — |
| 1994-07-05 | $12.50 | $15.53 | 1,300 | — | — |
| 1994-07-01 | $12.38 | $15.37 | 3,300 | — | — |
| 1994-06-30 | $12.50 | $15.53 | 28,400 | — | — |
| 1994-06-29 | $12.13 | $15.06 | 48,300 | — | — |
| 1994-06-28 | $12.50 | $15.53 | 2,800 | — | — |
| 1994-06-27 | $12.75 | $15.84 | 100 | — | — |
| 1994-06-24 | $12.88 | $16.00 | 0 | — | — |
| 1994-06-23 | $13.00 | $16.04 | 0 | — | — |
| 1994-06-22 | $13.00 | $16.04 | 1,800 | — | — |
| 1994-06-21 | $12.75 | $15.73 | 600 | — | — |
| 1994-06-20 | $13.00 | $16.04 | 9,000 | — | — |
| 1994-06-17 | $13.00 | $16.04 | 13,500 | — | — |
| 1994-06-16 | $13.00 | $16.04 | 2,000 | — | — |
| 1994-06-15 | $13.38 | $16.50 | 3,300 | — | — |
| 1994-06-14 | $13.00 | $16.04 | 4,700 | — | — |
| 1994-06-13 | $12.75 | $15.73 | 3,000 | — | — |
| 1994-06-10 | $13.00 | $16.04 | 0 | — | — |
| 1994-06-09 | $13.00 | $16.04 | 2,800 | — | — |
| 1994-06-08 | $13.25 | $16.34 | 1,100 | — | — |
| 1994-06-07 | $13.00 | $16.04 | 0 | — | — |
| 1994-06-06 | $13.00 | $16.04 | 3,000 | — | — |
| 1994-06-03 | $13.38 | $16.50 | 2,000 | — | — |
| 1994-06-02 | $13.63 | $16.81 | 3,100 | — | — |
| 1994-06-01 | $13.63 | $16.81 | 0 | — | — |
| 1994-05-31 | $13.63 | $16.81 | 1,600 | — | — |
| 1994-05-27 | $13.50 | $16.65 | 2,200 | — | — |
| 1994-05-26 | $13.13 | $16.19 | 700 | — | — |
| 1994-05-25 | $13.13 | $16.19 | 14,500 | — | — |
| 1994-05-24 | $12.88 | $15.88 | 2,500 | — | — |
| 1994-05-23 | $13.00 | $15.92 | 300 | — | — |
| 1994-05-20 | $12.88 | $15.76 | 7,500 | — | — |
| 1994-05-19 | $12.75 | $15.61 | 4,300 | — | — |
| 1994-05-18 | $13.00 | $15.92 | 1,000 | — | — |
| 1994-05-17 | $12.75 | $15.61 | 8,400 | — | — |
| 1994-05-16 | $12.75 | $15.61 | 0 | — | — |
| 1994-05-13 | $12.75 | $15.61 | 0 | — | — |
| 1994-05-12 | $12.75 | $15.61 | 5,600 | — | — |
| 1994-05-11 | $12.75 | $15.61 | 200 | — | — |
| 1994-05-10 | $13.00 | $15.92 | 4,900 | — | — |
| 1994-05-09 | $12.50 | $15.30 | 0 | — | — |
| 1994-05-06 | $12.50 | $15.30 | 16,800 | — | — |
| 1994-05-05 | $12.38 | $15.15 | 7,000 | — | — |
| 1994-05-04 | $12.38 | $15.15 | 1,000 | — | — |
| 1994-05-03 | $12.38 | $15.15 | 200 | — | — |
| 1994-05-02 | $12.50 | $15.30 | 2,300 | — | — |
| 1994-04-29 | $12.50 | $15.30 | 5,100 | — | — |
| 1994-04-28 | $12.50 | $15.30 | 2,600 | — | — |
| 1994-04-26 | $12.50 | $15.30 | 5,000 | — | — |
| 1994-04-25 | $12.75 | $15.61 | 1,500 | — | — |
| 1994-04-22 | $13.00 | $15.81 | 6,000 | — | — |
| 1994-04-21 | $12.75 | $15.51 | 400 | — | — |
| 1994-04-20 | $12.88 | $15.66 | 2,100 | — | — |
| 1994-04-19 | $12.88 | $15.66 | 7,900 | — | — |
| 1994-04-18 | $13.00 | $15.81 | 16,500 | — | — |
| 1994-04-15 | $12.00 | $14.59 | 10,400 | — | — |
| 1994-04-14 | $12.00 | $14.59 | 13,400 | — | — |
| 1994-04-13 | $12.50 | $15.20 | 500 | — | — |
| 1994-04-12 | $12.50 | $15.20 | 2,500 | — | — |
| 1994-04-11 | $12.25 | $14.90 | 2,800 | — | — |
| 1994-04-08 | $12.25 | $14.90 | 2,500 | — | — |
| 1994-04-07 | $12.38 | $15.05 | 13,400 | — | — |
| 1994-04-06 | $13.00 | $15.81 | 2,100 | — | — |
| 1994-04-05 | $12.88 | $15.66 | 11,600 | — | — |
| 1994-04-04 | $12.50 | $15.20 | 14,500 | — | — |
| 1994-03-31 | $12.88 | $15.66 | 2,000 | — | — |
| 1994-03-30 | $12.88 | $15.66 | 3,500 | — | — |
| 1994-03-29 | $13.00 | $15.81 | 500 | — | — |
| 1994-03-28 | $13.13 | $15.96 | 6,000 | — | — |
| 1994-03-25 | $13.63 | $16.57 | 0 | — | — |
| 1994-03-24 | $13.75 | $16.60 | 5,500 | — | — |
| 1994-03-23 | $13.75 | $16.60 | 1,100 | — | — |
| 1994-03-22 | $13.63 | $16.45 | 4,600 | — | — |
| 1994-03-21 | $13.25 | $16.00 | 2,100 | — | — |
| 1994-03-18 | $13.50 | $16.30 | 2,500 | — | — |
| 1994-03-17 | $13.50 | $16.30 | 12,800 | — | — |
| 1994-03-16 | $13.88 | $16.75 | 1,200 | — | — |
| 1994-03-15 | $13.88 | $16.75 | 3,400 | — | — |
| 1994-03-14 | $13.88 | $16.75 | 1,800 | — | — |
| 1994-03-11 | $14.00 | $16.90 | 3,000 | — | — |
| 1994-03-10 | $14.00 | $16.90 | 21,500 | — | — |
| 1994-03-09 | $13.13 | $15.85 | 3,400 | — | — |
| 1994-03-08 | $13.00 | $15.69 | 5,900 | — | — |
| 1994-03-07 | $13.00 | $15.69 | 12,300 | — | — |
| 1994-03-04 | $13.38 | $16.15 | 15,000 | — | — |
| 1994-03-03 | $13.38 | $16.15 | 2,100 | — | — |
| 1994-03-02 | $13.50 | $16.30 | 11,500 | — | — |
| 1994-03-01 | $13.50 | $16.30 | 1,500 | — | — |
| 1994-02-28 | $13.63 | $16.45 | 400 | — | — |
| 1994-02-25 | $13.50 | $16.30 | 2,200 | — | — |
| 1994-02-24 | $13.25 | $16.00 | 400 | — | — |
| 1994-02-23 | $13.50 | $16.30 | 1,900 | — | — |
| 1994-02-22 | $13.38 | $16.15 | 3,200 | — | — |
| 1994-02-18 | $13.13 | $15.75 | 3,300 | — | — |
| 1994-02-17 | $13.50 | $16.20 | 7,200 | — | — |
| 1994-02-16 | $13.75 | $16.50 | 900 | — | — |
| 1994-02-15 | $13.75 | $16.50 | 400 | — | — |
| 1994-02-14 | $13.75 | $16.50 | 500 | — | — |
| 1994-02-11 | $13.75 | $16.50 | 2,400 | — | — |
| 1994-02-10 | $14.00 | $16.80 | 3,800 | — | — |
| 1994-02-09 | $14.13 | $16.95 | 0 | — | — |
| 1994-02-08 | $14.13 | $16.95 | 0 | — | — |
| 1994-02-07 | $14.13 | $16.95 | 5,300 | — | — |
| 1994-02-04 | $13.88 | $16.65 | 4,200 | — | — |
| 1994-02-03 | $13.88 | $16.65 | 1,700 | — | — |
| 1994-02-02 | $13.88 | $16.65 | 1,500 | — | — |
| 1994-02-01 | $13.88 | $16.65 | 4,800 | — | — |
| 1994-01-31 | $13.63 | $16.35 | 8,700 | — | — |
| 1994-01-28 | $13.50 | $16.20 | 3,900 | — | — |
| 1994-01-27 | $13.25 | $15.90 | 5,300 | — | — |
| 1994-01-26 | $13.00 | $15.60 | 21,600 | — | — |
| 1994-01-25 | $13.63 | $16.35 | 1,500 | — | — |
| 1994-01-24 | $13.63 | $16.24 | 13,900 | — | — |
| 1994-01-21 | $13.38 | $15.95 | 18,000 | — | — |
| 1994-01-20 | $13.25 | $15.80 | 26,200 | — | — |
| 1994-01-19 | $13.25 | $15.80 | 12,500 | — | — |
| 1994-01-18 | $13.63 | $16.24 | 5,700 | — | — |
| 1994-01-17 | $13.63 | $16.24 | 3,800 | — | — |
| 1994-01-14 | $14.00 | $16.69 | 600 | — | — |
| 1994-01-13 | $13.75 | $16.39 | 2,600 | — | — |
| 1994-01-12 | $14.25 | $16.99 | 5,400 | — | — |
| 1994-01-11 | $14.25 | $16.99 | 1,000 | — | — |
| 1994-01-10 | $14.50 | $17.29 | 160,800 | — | — |
| 1994-01-07 | $14.75 | $17.59 | 5,000 | — | — |
| 1994-01-06 | $14.25 | $16.99 | 13,200 | — | — |
| 1994-01-05 | $14.00 | $16.69 | 5,700 | — | — |
| 1994-01-04 | $14.25 | $16.99 | 5,800 | — | — |
| 1994-01-03 | $14.25 | $16.99 | 4,700 | — | — |