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
- 1987-12-29 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 | $13.47 | $16.36 | 62,359 | — | — |
| 1994-12-29 | $12.19 | $14.80 | 5,846 | — | — |
| 1994-12-28 | $12.06 | $14.65 | 1,949 | — | — |
| 1994-12-27 | $12.06 | $14.65 | 0 | — | — |
| 1994-12-23 | $12.06 | $14.65 | 8,574 | — | — |
| 1994-12-22 | $12.06 | $14.65 | 5,067 | — | — |
| 1994-12-21 | $12.06 | $14.65 | 6,236 | — | — |
| 1994-12-20 | $12.06 | $14.65 | 5,262 | — | — |
| 1994-12-19 | $12.96 | $15.74 | 3,703 | — | — |
| 1994-12-16 | $12.32 | $14.96 | 2,923 | — | — |
| 1994-12-15 | $12.96 | $15.74 | 4,287 | — | — |
| 1994-12-14 | $12.96 | $15.74 | 3,703 | — | — |
| 1994-12-13 | $12.96 | $15.74 | 3,313 | — | — |
| 1994-12-12 | $13.09 | $15.89 | 195 | — | — |
| 1994-12-09 | $12.83 | $15.58 | 9,744 | — | — |
| 1994-12-08 | $12.32 | $14.96 | 779 | — | — |
| 1994-12-07 | $13.21 | $16.05 | 1,559 | — | — |
| 1994-12-06 | $13.21 | $16.05 | 2,338 | — | — |
| 1994-12-05 | $13.09 | $15.89 | 6,431 | — | — |
| 1994-12-02 | $12.44 | $15.11 | 0 | — | — |
| 1994-12-01 | $12.44 | $15.11 | 0 | — | — |
| 1994-11-30 | $12.44 | $15.11 | 195 | — | — |
| 1994-11-29 | $13.09 | $15.89 | 585 | — | — |
| 1994-11-28 | $13.09 | $15.89 | 390 | — | — |
| 1994-11-25 | $12.83 | $15.58 | 0 | — | — |
| 1994-11-23 | $12.83 | $15.58 | 0 | — | — |
| 1994-11-22 | $12.83 | $15.58 | 779 | — | — |
| 1994-11-21 | $13.21 | $16.05 | 7,015 | — | — |
| 1994-11-18 | $13.60 | $16.51 | 0 | — | — |
| 1994-11-17 | $13.60 | $16.51 | 974 | — | — |
| 1994-11-16 | $13.86 | $16.83 | 1,559 | — | — |
| 1994-11-15 | $14.11 | $17.14 | 1,169 | — | — |
| 1994-11-14 | $13.86 | $16.83 | 0 | — | — |
| 1994-11-11 | $13.86 | $16.83 | 4,092 | — | — |
| 1994-11-10 | $13.60 | $16.51 | 14,031 | — | — |
| 1994-11-09 | $13.34 | $16.20 | 3,508 | — | — |
| 1994-11-08 | $13.34 | $16.20 | 195 | — | — |
| 1994-11-07 | $12.83 | $15.58 | 195 | — | — |
| 1994-11-04 | $13.34 | $16.20 | 4,872 | — | — |
| 1994-11-03 | $12.83 | $15.58 | 27,672 | — | — |
| 1994-11-02 | $12.83 | $15.58 | 8,185 | — | — |
| 1994-11-01 | $12.06 | $14.65 | 9,938 | — | — |
| 1994-10-31 | $11.80 | $14.33 | 53,395 | — | — |
| 1994-10-28 | $12.83 | $15.58 | 585 | — | — |
| 1994-10-27 | $12.57 | $15.27 | 3,313 | — | — |
| 1994-10-26 | $12.57 | $15.27 | 3,118 | — | — |
| 1994-10-25 | $11.80 | $14.33 | 6,821 | — | — |
| 1994-10-24 | $10.78 | $13.09 | 31,374 | — | — |
| 1994-10-21 | $10.78 | $13.09 | 14,421 | — | — |
| 1994-10-20 | $11.03 | $13.40 | 41,703 | — | — |
| 1994-10-19 | $11.29 | $13.71 | 56,708 | — | — |
| 1994-10-18 | $11.29 | $13.71 | 29,231 | — | — |
| 1994-10-17 | $12.57 | $15.27 | 23,774 | — | — |
| 1994-10-14 | $12.57 | $15.27 | 195 | — | — |
| 1994-10-13 | $12.32 | $14.96 | 3,508 | — | — |
| 1994-10-12 | $12.57 | $15.27 | 195 | — | — |
| 1994-10-11 | $12.06 | $14.65 | 8,185 | — | — |
| 1994-10-10 | $12.32 | $14.96 | 3,703 | — | — |
| 1994-10-07 | $12.06 | $14.65 | 48,133 | — | — |
| 1994-10-06 | $12.57 | $15.27 | 7,405 | — | — |
| 1994-10-05 | $12.32 | $14.96 | 30,010 | — | — |
| 1994-10-04 | $12.38 | $15.03 | 49,303 | — | — |
| 1994-10-03 | $12.32 | $14.96 | 14,615 | — | — |
| 1994-09-30 | $12.32 | $14.96 | 44,820 | — | — |
| 1994-09-29 | $12.57 | $15.27 | 14,226 | — | — |
| 1994-09-28 | $12.32 | $14.96 | 9,354 | — | — |
| 1994-09-27 | $12.57 | $15.27 | 32,349 | — | — |
| 1994-09-26 | $12.70 | $15.42 | 38,974 | — | — |
| 1994-09-23 | $12.57 | $15.27 | 13,446 | — | — |
| 1994-09-22 | $12.06 | $14.65 | 74,246 | — | — |
| 1994-09-21 | $13.34 | $16.20 | 9,354 | — | — |
| 1994-09-20 | $13.34 | $16.20 | 13,251 | — | — |
| 1994-09-19 | $12.83 | $15.58 | 2,144 | — | — |
| 1994-09-16 | $12.83 | $15.58 | 14,226 | — | — |
| 1994-09-15 | $13.34 | $16.20 | 3,703 | — | — |
| 1994-09-14 | $12.83 | $15.58 | 1,169 | — | — |
| 1994-09-13 | $13.34 | $16.20 | 6,041 | — | — |
| 1994-09-12 | $12.83 | $15.58 | 4,677 | — | — |
| 1994-09-09 | $13.34 | $16.20 | 0 | — | — |
| 1994-09-08 | $13.34 | $16.11 | 1,559 | — | — |
| 1994-09-07 | $12.83 | $15.49 | 5,067 | — | — |
| 1994-09-06 | $12.83 | $15.49 | 585 | — | — |
| 1994-09-02 | $13.34 | $16.11 | 779 | — | — |
| 1994-09-01 | $12.83 | $15.49 | 3,897 | — | — |
| 1994-08-31 | $13.60 | $16.42 | 3,508 | — | — |
| 1994-08-30 | $12.70 | $15.34 | 0 | — | — |
| 1994-08-29 | $12.70 | $15.34 | 3,118 | — | — |
| 1994-08-26 | $13.60 | $16.42 | 32,544 | — | — |
| 1994-08-25 | $13.09 | $15.80 | 974 | — | — |
| 1994-08-24 | $12.83 | $15.49 | 195 | — | — |
| 1994-08-23 | $12.83 | $15.49 | 0 | — | — |
| 1994-08-22 | $12.83 | $15.49 | 1,169 | — | — |
| 1994-08-19 | $12.83 | $15.49 | 0 | — | — |
| 1994-08-18 | $12.83 | $15.49 | 32,349 | — | — |
| 1994-08-17 | $12.83 | $15.49 | 585 | — | — |
| 1994-08-16 | $13.60 | $16.42 | 0 | — | — |
| 1994-08-15 | $13.60 | $16.42 | 0 | — | — |
| 1994-08-12 | $13.60 | $16.42 | 0 | — | — |
| 1994-08-11 | $13.60 | $16.42 | 0 | — | — |
| 1994-08-10 | $13.60 | $16.42 | 0 | — | — |
| 1994-08-09 | $13.60 | $16.42 | 195 | — | — |
| 1994-08-08 | $13.86 | $16.73 | 0 | — | — |
| 1994-08-05 | $13.86 | $16.73 | 3,508 | — | — |
| 1994-08-04 | $14.11 | $17.04 | 0 | — | — |
| 1994-08-03 | $14.11 | $17.04 | 0 | — | — |
| 1994-08-02 | $14.11 | $17.04 | 390 | — | — |
| 1994-08-01 | $13.09 | $15.80 | 779 | — | — |
| 1994-07-29 | $14.11 | $17.04 | 195 | — | — |
| 1994-07-28 | $13.09 | $15.80 | 1,754 | — | — |
| 1994-07-27 | $14.37 | $17.35 | 0 | — | — |
| 1994-07-26 | $14.37 | $17.35 | 0 | — | — |
| 1994-07-25 | $14.37 | $17.35 | 4,287 | — | — |
| 1994-07-22 | $13.73 | $16.57 | 0 | — | — |
| 1994-07-21 | $13.73 | $16.57 | 4,872 | — | — |
| 1994-07-20 | $13.73 | $16.57 | 14,615 | — | — |
| 1994-07-19 | $14.37 | $17.35 | 0 | — | — |
| 1994-07-18 | $14.37 | $17.35 | 13,251 | — | — |
| 1994-07-15 | $14.88 | $17.97 | 1,754 | — | — |
| 1994-07-14 | $14.37 | $17.35 | 0 | — | — |
| 1994-07-13 | $14.37 | $17.35 | 0 | — | — |
| 1994-07-12 | $14.37 | $17.35 | 19,487 | — | — |
| 1994-07-11 | $13.86 | $16.73 | 5,846 | — | — |
| 1994-07-08 | $13.86 | $16.73 | 1,949 | — | — |
| 1994-07-07 | $14.11 | $17.04 | 10,523 | — | — |
| 1994-07-06 | $13.86 | $16.73 | 10,523 | — | — |
| 1994-07-05 | $14.11 | $17.04 | 23,385 | — | — |
| 1994-07-01 | $15.39 | $18.59 | 585 | — | — |
| 1994-06-30 | $15.39 | $18.59 | 974 | — | — |
| 1994-06-29 | $14.11 | $17.04 | 974 | — | — |
| 1994-06-28 | $14.11 | $17.04 | 974 | — | — |
| 1994-06-27 | $14.88 | $17.97 | 0 | — | — |
| 1994-06-24 | $14.88 | $17.97 | 9,159 | — | — |
| 1994-06-23 | $14.88 | $17.97 | 1,169 | — | — |
| 1994-06-22 | $14.11 | $17.04 | 390 | — | — |
| 1994-06-21 | $14.11 | $17.04 | 3,897 | — | — |
| 1994-06-20 | $14.11 | $17.04 | 195 | — | — |
| 1994-06-17 | $14.37 | $17.35 | 23,190 | — | — |
| 1994-06-16 | $14.43 | $17.43 | 1,559 | — | — |
| 1994-06-15 | $15.39 | $18.59 | 390 | — | — |
| 1994-06-14 | $14.37 | $17.35 | 0 | — | — |
| 1994-06-13 | $14.37 | $17.35 | 1,949 | — | — |
| 1994-06-10 | $14.88 | $17.97 | 0 | — | — |
| 1994-06-09 | $14.88 | $17.97 | 2,144 | — | — |
| 1994-06-08 | $14.88 | $17.88 | 0 | — | — |
| 1994-06-07 | $14.88 | $17.88 | 1,949 | — | — |
| 1994-06-06 | $15.65 | $18.80 | 195 | — | — |
| 1994-06-03 | $15.39 | $18.49 | 779 | — | — |
| 1994-06-02 | $15.65 | $18.80 | 0 | — | — |
| 1994-06-01 | $15.65 | $18.80 | 0 | — | — |
| 1994-05-31 | $15.65 | $18.80 | 195 | — | — |
| 1994-05-27 | $15.65 | $18.80 | 195 | — | — |
| 1994-05-26 | $15.39 | $18.49 | 2,338 | — | — |
| 1994-05-25 | $15.39 | $18.49 | 974 | — | — |
| 1994-05-24 | $15.39 | $18.49 | 2,338 | — | — |
| 1994-05-23 | $15.65 | $18.80 | 0 | — | — |
| 1994-05-20 | $15.65 | $18.80 | 0 | — | — |
| 1994-05-19 | $15.65 | $18.80 | 2,533 | — | — |
| 1994-05-18 | $14.63 | $17.57 | 0 | — | — |
| 1994-05-17 | $14.63 | $17.57 | 585 | — | — |
| 1994-05-16 | $14.63 | $17.57 | 0 | — | — |
| 1994-05-13 | $14.63 | $17.57 | 0 | — | — |
| 1994-05-12 | $14.63 | $17.57 | 0 | — | — |
| 1994-05-11 | $14.63 | $17.57 | 974 | — | — |
| 1994-05-10 | $14.88 | $17.88 | 5,456 | — | — |
| 1994-05-09 | $14.63 | $17.57 | 0 | — | — |
| 1994-05-06 | $14.63 | $17.57 | 779 | — | — |
| 1994-05-05 | $14.63 | $17.57 | 1,559 | — | — |
| 1994-05-04 | $14.63 | $17.57 | 0 | — | — |
| 1994-05-03 | $14.63 | $17.57 | 2,728 | — | — |
| 1994-05-02 | $14.63 | $17.57 | 1,559 | — | — |
| 1994-04-29 | $15.39 | $18.49 | 0 | — | — |
| 1994-04-28 | $15.39 | $18.49 | 3,118 | — | — |
| 1994-04-26 | $15.39 | $18.49 | 13,641 | — | — |
| 1994-04-25 | $15.14 | $18.18 | 0 | — | — |
| 1994-04-22 | $15.14 | $18.18 | 585 | — | — |
| 1994-04-21 | $15.65 | $18.80 | 195 | — | — |
| 1994-04-20 | $15.39 | $18.49 | 0 | — | — |
| 1994-04-19 | $15.39 | $18.49 | 4,872 | — | — |
| 1994-04-18 | $14.88 | $17.88 | 2,338 | — | — |
| 1994-04-15 | $15.91 | $19.11 | 1,169 | — | — |
| 1994-04-14 | $16.16 | $19.42 | 0 | — | — |
| 1994-04-13 | $16.16 | $19.42 | 390 | — | — |
| 1994-04-12 | $14.88 | $17.88 | 12,277 | — | — |
| 1994-04-11 | $15.52 | $18.65 | 0 | — | — |
| 1994-04-08 | $15.52 | $18.65 | 4,287 | — | — |
| 1994-04-07 | $15.91 | $19.11 | 0 | — | — |
| 1994-04-06 | $15.91 | $19.11 | 15,395 | — | — |
| 1994-04-05 | $15.91 | $19.11 | 195 | — | — |
| 1994-04-04 | $14.88 | $17.88 | 0 | — | — |
| 1994-03-31 | $14.88 | $17.88 | 18,708 | — | — |
| 1994-03-30 | $16.16 | $19.42 | 0 | — | — |
| 1994-03-29 | $16.16 | $19.42 | 5,456 | — | — |
| 1994-03-28 | $15.91 | $19.11 | 9,354 | — | — |
| 1994-03-25 | $15.91 | $19.11 | 20,462 | — | — |
| 1994-03-24 | $16.29 | $19.57 | 2,923 | — | — |
| 1994-03-23 | $16.29 | $19.57 | 0 | — | — |
| 1994-03-22 | $16.29 | $19.57 | 0 | — | — |
| 1994-03-21 | $16.29 | $19.57 | 195 | — | — |
| 1994-03-18 | $16.93 | $20.34 | 779 | — | — |
| 1994-03-17 | $15.91 | $19.11 | 3,703 | — | — |
| 1994-03-16 | $16.93 | $20.34 | 5,651 | — | — |
| 1994-03-15 | $15.91 | $19.11 | 7,405 | — | — |
| 1994-03-14 | $17.45 | $20.96 | 195 | — | — |
| 1994-03-11 | $16.61 | $19.96 | 0 | — | — |
| 1994-03-10 | $16.61 | $19.96 | 4,872 | — | — |
| 1994-03-09 | $16.42 | $19.72 | 1,364 | — | — |
| 1994-03-08 | $17.19 | $20.56 | 13,641 | — | — |
| 1994-03-07 | $17.96 | $21.48 | 2,338 | — | — |
| 1994-03-04 | $17.96 | $21.48 | 35,467 | — | — |
| 1994-03-03 | $17.45 | $20.86 | 7,405 | — | — |
| 1994-03-02 | $16.68 | $19.94 | 2,338 | — | — |
| 1994-03-01 | $17.70 | $21.17 | 1,169 | — | — |
| 1994-02-28 | $17.70 | $21.17 | 3,313 | — | — |
| 1994-02-25 | $16.93 | $20.25 | 0 | — | — |
| 1994-02-24 | $16.93 | $20.25 | 45,015 | — | — |
| 1994-02-23 | $15.65 | $18.72 | 0 | — | — |
| 1994-02-22 | $15.65 | $18.72 | 3,313 | — | — |
| 1994-02-18 | $16.42 | $19.64 | 195 | — | — |
| 1994-02-17 | $15.91 | $19.02 | 3,508 | — | — |
| 1994-02-16 | $16.42 | $19.64 | 12,082 | — | — |
| 1994-02-15 | $16.42 | $19.64 | 11,497 | — | — |
| 1994-02-14 | $16.42 | $19.64 | 1,949 | — | — |
| 1994-02-11 | $16.42 | $19.64 | 0 | — | — |
| 1994-02-10 | $16.42 | $19.64 | 2,923 | — | — |
| 1994-02-09 | $16.42 | $19.64 | 974 | — | — |
| 1994-02-08 | $16.68 | $19.94 | 2,533 | — | — |
| 1994-02-07 | $15.65 | $18.72 | 6,431 | — | — |
| 1994-02-04 | $15.91 | $19.02 | 0 | — | — |
| 1994-02-03 | $15.91 | $19.02 | 1,754 | — | — |
| 1994-02-02 | $16.42 | $19.64 | 390 | — | — |
| 1994-02-01 | $15.39 | $18.41 | 1,462 | — | — |
| 1994-01-31 | $15.39 | $18.41 | 1,169 | — | — |
| 1994-01-28 | $15.39 | $18.41 | 4,092 | — | — |
| 1994-01-27 | $15.14 | $18.10 | 9,354 | — | — |
| 1994-01-26 | $14.88 | $17.80 | 4,677 | — | — |
| 1994-01-25 | $14.88 | $17.80 | 585 | — | — |
| 1994-01-24 | $14.88 | $17.80 | 1,754 | — | — |
| 1994-01-21 | $15.57 | $18.61 | 877 | — | — |
| 1994-01-20 | $15.39 | $18.41 | 0 | — | — |
| 1994-01-19 | $15.39 | $18.41 | 16,369 | — | — |
| 1994-01-18 | $14.97 | $17.90 | 585 | — | — |
| 1994-01-17 | $15.39 | $18.41 | 0 | — | — |
| 1994-01-14 | $15.39 | $18.41 | 0 | — | — |
| 1994-01-13 | $15.39 | $18.41 | 0 | — | — |
| 1994-01-12 | $15.39 | $18.41 | 0 | — | — |
| 1994-01-11 | $15.39 | $18.41 | 0 | — | — |
| 1994-01-10 | $15.39 | $18.41 | 13,446 | — | — |
| 1994-01-07 | $15.22 | $18.20 | 5,846 | — | — |
| 1994-01-06 | $15.05 | $18.00 | 7,308 | — | — |
| 1994-01-05 | $14.54 | $17.39 | 4,969 | — | — |
| 1994-01-04 | $15.05 | $18.00 | 877 | — | — |
| 1994-01-03 | $15.05 | $18.00 | 1,169 | — | — |