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
- 1983-08-30 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 | $10.00 | $10.83 | 27,200 | — | — |
| 1994-12-29 | $9.50 | $10.29 | 15,300 | — | — |
| 1994-12-28 | $9.50 | $10.29 | 15,400 | — | — |
| 1994-12-27 | $9.50 | $10.29 | 17,800 | — | — |
| 1994-12-23 | $9.25 | $10.02 | 7,000 | — | — |
| 1994-12-22 | $9.00 | $9.75 | 22,000 | — | — |
| 1994-12-21 | $9.13 | $9.89 | 24,900 | — | — |
| 1994-12-20 | $9.00 | $9.75 | 2,700 | — | — |
| 1994-12-19 | $9.00 | $9.72 | 28,000 | — | — |
| 1994-12-16 | $9.00 | $9.72 | 34,700 | — | — |
| 1994-12-15 | $9.50 | $10.26 | 23,200 | — | — |
| 1994-12-14 | $9.50 | $10.26 | 6,400 | — | — |
| 1994-12-13 | $9.50 | $10.26 | 24,800 | — | — |
| 1994-12-12 | $9.25 | $9.99 | 22,000 | — | — |
| 1994-12-09 | $9.25 | $9.99 | 16,300 | — | — |
| 1994-12-08 | $9.00 | $9.72 | 33,900 | — | — |
| 1994-12-07 | $10.00 | $10.80 | 12,200 | — | — |
| 1994-12-06 | $9.50 | $10.26 | 6,000 | — | — |
| 1994-12-05 | $9.75 | $10.53 | 34,400 | — | — |
| 1994-12-02 | $10.25 | $11.07 | 4,600 | — | — |
| 1994-12-01 | $10.00 | $10.80 | 17,600 | — | — |
| 1994-11-30 | $10.25 | $11.07 | 28,200 | — | — |
| 1994-11-29 | $9.88 | $10.67 | 15,700 | — | — |
| 1994-11-28 | $9.75 | $10.53 | 8,000 | — | — |
| 1994-11-25 | $9.50 | $10.26 | 3,100 | — | — |
| 1994-11-23 | $10.00 | $10.80 | 21,300 | — | — |
| 1994-11-22 | $9.75 | $10.53 | 67,900 | — | — |
| 1994-11-21 | $9.50 | $10.26 | 36,000 | — | — |
| 1994-11-18 | $10.13 | $10.94 | 36,000 | — | — |
| 1994-11-17 | $10.25 | $11.07 | 37,500 | — | — |
| 1994-11-16 | $10.00 | $10.80 | 39,600 | — | — |
| 1994-11-15 | $10.25 | $11.07 | 143,100 | — | — |
| 1994-11-14 | $9.50 | $10.26 | 11,300 | — | — |
| 1994-11-11 | $9.75 | $10.53 | 41,500 | — | — |
| 1994-11-10 | $9.75 | $10.53 | 7,300 | — | — |
| 1994-11-09 | $10.00 | $10.80 | 36,300 | — | — |
| 1994-11-08 | $10.00 | $10.80 | 35,500 | — | — |
| 1994-11-07 | $9.50 | $10.26 | 43,800 | — | — |
| 1994-11-04 | $9.75 | $10.53 | 11,400 | — | — |
| 1994-11-03 | $9.88 | $10.67 | 50,600 | — | — |
| 1994-11-02 | $9.25 | $9.99 | 49,300 | — | — |
| 1994-11-01 | $9.50 | $10.26 | 137,000 | — | — |
| 1994-10-31 | $8.75 | $9.45 | 7,300 | — | — |
| 1994-10-28 | $9.25 | $9.99 | 16,200 | — | — |
| 1994-10-27 | $9.25 | $9.99 | 11,700 | — | — |
| 1994-10-26 | $8.75 | $9.45 | 14,900 | — | — |
| 1994-10-25 | $8.88 | $9.59 | 7,000 | — | — |
| 1994-10-24 | $8.50 | $9.18 | 33,200 | — | — |
| 1994-10-21 | $8.63 | $9.32 | 6,900 | — | — |
| 1994-10-20 | $8.50 | $9.18 | 17,000 | — | — |
| 1994-10-19 | $9.00 | $9.72 | 4,700 | — | — |
| 1994-10-18 | $9.00 | $9.72 | 2,900 | — | — |
| 1994-10-17 | $8.63 | $9.32 | 33,500 | — | — |
| 1994-10-14 | $8.25 | $8.91 | 24,200 | — | — |
| 1994-10-13 | $9.00 | $9.72 | 9,000 | — | — |
| 1994-10-12 | $9.00 | $9.72 | 18,200 | — | — |
| 1994-10-11 | $8.50 | $9.18 | 22,500 | — | — |
| 1994-10-10 | $8.75 | $9.45 | 12,800 | — | — |
| 1994-10-07 | $8.75 | $9.45 | 5,200 | — | — |
| 1994-10-06 | $9.00 | $9.72 | 12,700 | — | — |
| 1994-10-05 | $8.75 | $9.45 | 4,800 | — | — |
| 1994-10-04 | $8.75 | $9.45 | 31,600 | — | — |
| 1994-10-03 | $9.00 | $9.72 | 7,900 | — | — |
| 1994-09-30 | $8.50 | $9.18 | 4,600 | — | — |
| 1994-09-29 | $8.75 | $9.45 | 38,600 | — | — |
| 1994-09-28 | $8.50 | $9.18 | 2,200 | — | — |
| 1994-09-27 | $8.81 | $9.49 | 31,200 | — | — |
| 1994-09-26 | $9.25 | $9.97 | 5,000 | — | — |
| 1994-09-23 | $8.75 | $9.43 | 30,500 | — | — |
| 1994-09-22 | $8.75 | $9.43 | 20,200 | — | — |
| 1994-09-21 | $9.25 | $9.97 | 9,400 | — | — |
| 1994-09-20 | $9.13 | $9.83 | 28,000 | — | — |
| 1994-09-19 | $8.75 | $9.43 | 75,400 | — | — |
| 1994-09-16 | $9.00 | $9.70 | 29,600 | — | — |
| 1994-09-15 | $8.50 | $9.16 | 44,700 | — | — |
| 1994-09-14 | $9.25 | $9.97 | 61,500 | — | — |
| 1994-09-13 | $8.75 | $9.43 | 103,100 | — | — |
| 1994-09-12 | $8.88 | $9.56 | 24,100 | — | — |
| 1994-09-09 | $9.00 | $9.70 | 39,500 | — | — |
| 1994-09-08 | $8.88 | $9.56 | 41,100 | — | — |
| 1994-09-07 | $8.50 | $9.16 | 33,600 | — | — |
| 1994-09-06 | $8.63 | $9.29 | 25,600 | — | — |
| 1994-09-02 | $9.00 | $9.70 | 12,000 | — | — |
| 1994-09-01 | $8.50 | $9.16 | 12,300 | — | — |
| 1994-08-31 | $8.75 | $9.43 | 57,300 | — | — |
| 1994-08-30 | $8.75 | $9.43 | 121,200 | — | — |
| 1994-08-29 | $8.75 | $9.43 | 2,000 | — | — |
| 1994-08-26 | $8.50 | $9.16 | 21,200 | — | — |
| 1994-08-25 | $8.38 | $9.02 | 114,200 | — | — |
| 1994-08-24 | $8.75 | $9.43 | 223,400 | — | — |
| 1994-08-23 | $8.25 | $8.89 | 81,700 | — | — |
| 1994-08-22 | $8.25 | $8.89 | 30,300 | — | — |
| 1994-08-19 | $8.38 | $9.02 | 55,600 | — | — |
| 1994-08-18 | $9.00 | $9.70 | 385,200 | — | — |
| 1994-08-17 | $8.50 | $9.16 | 96,800 | — | — |
| 1994-08-16 | $8.00 | $8.62 | 150,400 | — | — |
| 1994-08-15 | $8.00 | $8.62 | 528,900 | — | — |
| 1994-08-12 | $8.00 | $8.62 | 7,100 | — | — |
| 1994-08-11 | $7.69 | $8.28 | 254,400 | — | — |
| 1994-08-10 | $8.00 | $8.62 | 395,600 | — | — |
| 1994-08-09 | $8.00 | $8.62 | 8,100 | — | — |
| 1994-08-08 | $7.63 | $8.22 | 76,300 | — | — |
| 1994-08-05 | $7.75 | $8.35 | 6,100 | — | — |
| 1994-08-04 | $8.13 | $8.75 | 35,300 | — | — |
| 1994-08-03 | $8.50 | $9.16 | 20,100 | — | — |
| 1994-08-02 | $8.25 | $8.89 | 22,200 | — | — |
| 1994-08-01 | $8.50 | $9.16 | 13,000 | — | — |
| 1994-07-29 | $8.75 | $9.43 | 6,500 | — | — |
| 1994-07-28 | $8.75 | $9.43 | 34,300 | — | — |
| 1994-07-27 | $8.75 | $9.43 | 33,300 | — | — |
| 1994-07-26 | $8.38 | $9.02 | 53,000 | — | — |
| 1994-07-25 | $8.13 | $8.75 | 31,700 | — | — |
| 1994-07-22 | $7.81 | $8.42 | 379,200 | — | — |
| 1994-07-21 | $8.25 | $8.89 | 3,500 | — | — |
| 1994-07-20 | $8.50 | $9.16 | 39,200 | — | — |
| 1994-07-19 | $8.50 | $9.16 | 1,000 | — | — |
| 1994-07-18 | $8.25 | $8.89 | 10,700 | — | — |
| 1994-07-15 | $8.75 | $9.43 | 29,700 | — | — |
| 1994-07-14 | $8.50 | $9.16 | 36,900 | — | — |
| 1994-07-13 | $8.75 | $9.43 | 4,400 | — | — |
| 1994-07-12 | $8.25 | $8.89 | 38,400 | — | — |
| 1994-07-11 | $8.50 | $9.16 | 20,700 | — | — |
| 1994-07-08 | $8.50 | $9.16 | 32,200 | — | — |
| 1994-07-07 | $9.00 | $9.70 | 2,800 | — | — |
| 1994-07-06 | $8.50 | $9.16 | 59,100 | — | — |
| 1994-07-05 | $8.63 | $9.29 | 29,300 | — | — |
| 1994-07-01 | $9.25 | $9.97 | 3,600 | — | — |
| 1994-06-30 | $9.25 | $9.97 | 13,100 | — | — |
| 1994-06-29 | $8.75 | $9.43 | 62,300 | — | — |
| 1994-06-28 | $9.00 | $9.70 | 16,500 | — | — |
| 1994-06-27 | $9.25 | $9.94 | 6,500 | — | — |
| 1994-06-24 | $8.50 | $9.13 | 42,200 | — | — |
| 1994-06-23 | $9.25 | $9.94 | 41,500 | — | — |
| 1994-06-22 | $9.25 | $9.94 | 10,800 | — | — |
| 1994-06-21 | $9.25 | $9.94 | 30,400 | — | — |
| 1994-06-20 | $9.00 | $9.67 | 28,200 | — | — |
| 1994-06-17 | $8.75 | $9.40 | 144,200 | — | — |
| 1994-06-16 | $8.75 | $9.40 | 34,400 | — | — |
| 1994-06-15 | $9.25 | $9.94 | 32,900 | — | — |
| 1994-06-14 | $9.25 | $9.94 | 74,800 | — | — |
| 1994-06-13 | $9.75 | $10.48 | 16,700 | — | — |
| 1994-06-10 | $9.50 | $10.21 | 66,700 | — | — |
| 1994-06-09 | $9.25 | $9.94 | 127,600 | — | — |
| 1994-06-08 | $9.75 | $10.48 | 76,700 | — | — |
| 1994-06-07 | $9.38 | $10.07 | 87,800 | — | — |
| 1994-06-06 | $9.00 | $9.67 | 125,000 | — | — |
| 1994-06-03 | $9.38 | $10.07 | 26,900 | — | — |
| 1994-06-02 | $9.00 | $9.67 | 71,100 | — | — |
| 1994-06-01 | $9.00 | $9.67 | 71,900 | — | — |
| 1994-05-31 | $9.25 | $9.94 | 123,700 | — | — |
| 1994-05-27 | $10.00 | $10.75 | 6,500 | — | — |
| 1994-05-26 | $10.00 | $10.75 | 37,700 | — | — |
| 1994-05-25 | $9.75 | $10.48 | 131,500 | — | — |
| 1994-05-24 | $9.75 | $10.48 | 87,600 | — | — |
| 1994-05-23 | $9.75 | $10.48 | 1,700 | — | — |
| 1994-05-20 | $10.00 | $10.75 | 38,200 | — | — |
| 1994-05-19 | $10.25 | $11.01 | 22,700 | — | — |
| 1994-05-18 | $10.25 | $11.01 | 114,800 | — | — |
| 1994-05-17 | $9.75 | $10.48 | 35,100 | — | — |
| 1994-05-16 | $9.75 | $10.48 | 16,000 | — | — |
| 1994-05-13 | $9.75 | $10.48 | 22,100 | — | — |
| 1994-05-12 | $9.50 | $10.21 | 46,700 | — | — |
| 1994-05-11 | $11.25 | $12.09 | 60,500 | — | — |
| 1994-05-10 | $11.88 | $12.76 | 37,100 | — | — |
| 1994-05-09 | $11.75 | $12.63 | 13,000 | — | — |
| 1994-05-06 | $12.13 | $13.03 | 52,500 | — | — |
| 1994-05-05 | $11.75 | $12.63 | 1,900 | — | — |
| 1994-05-04 | $11.75 | $12.63 | 5,000 | — | — |
| 1994-05-03 | $12.50 | $13.43 | 28,300 | — | — |
| 1994-05-02 | $11.50 | $12.36 | 2,200 | — | — |
| 1994-04-29 | $11.63 | $12.49 | 17,700 | — | — |
| 1994-04-28 | $11.38 | $12.22 | 16,400 | — | — |
| 1994-04-26 | $11.25 | $12.09 | 35,200 | — | — |
| 1994-04-25 | $12.00 | $12.89 | 28,400 | — | — |
| 1994-04-22 | $12.00 | $12.89 | 19,200 | — | — |
| 1994-04-21 | $12.00 | $12.89 | 5,500 | — | — |
| 1994-04-20 | $12.38 | $13.30 | 19,600 | — | — |
| 1994-04-19 | $12.00 | $12.89 | 13,800 | — | — |
| 1994-04-18 | $12.75 | $13.70 | 7,300 | — | — |
| 1994-04-15 | $13.00 | $13.97 | 3,500 | — | — |
| 1994-04-14 | $13.00 | $13.97 | 12,700 | — | — |
| 1994-04-13 | $13.25 | $14.24 | 12,700 | — | — |
| 1994-04-12 | $13.25 | $14.24 | 51,000 | — | — |
| 1994-04-11 | $13.75 | $14.77 | 3,700 | — | — |
| 1994-04-08 | $14.25 | $15.31 | 96,300 | — | — |
| 1994-04-07 | $13.44 | $14.44 | 9,700 | — | — |
| 1994-04-06 | $13.00 | $13.97 | 54,000 | — | — |
| 1994-04-05 | $13.00 | $13.97 | 91,500 | — | — |
| 1994-04-04 | $11.00 | $11.82 | 12,300 | — | — |
| 1994-03-31 | $12.00 | $12.89 | 62,300 | — | — |
| 1994-03-30 | $11.00 | $11.82 | 25,900 | — | — |
| 1994-03-29 | $11.50 | $12.36 | 22,900 | — | — |
| 1994-03-28 | $12.75 | $13.68 | 41,600 | — | — |
| 1994-03-25 | $13.00 | $13.95 | 29,200 | — | — |
| 1994-03-24 | $13.38 | $14.35 | 40,800 | — | — |
| 1994-03-23 | $13.25 | $14.21 | 30,900 | — | — |
| 1994-03-22 | $13.00 | $13.95 | 23,300 | — | — |
| 1994-03-21 | $12.75 | $13.68 | 6,600 | — | — |
| 1994-03-18 | $13.25 | $14.21 | 53,900 | — | — |
| 1994-03-17 | $13.00 | $13.95 | 53,300 | — | — |
| 1994-03-16 | $13.25 | $14.21 | 14,100 | — | — |
| 1994-03-15 | $13.63 | $14.62 | 127,300 | — | — |
| 1994-03-14 | $13.00 | $13.95 | 60,700 | — | — |
| 1994-03-11 | $13.25 | $14.21 | 43,900 | — | — |
| 1994-03-10 | $13.25 | $14.21 | 54,300 | — | — |
| 1994-03-09 | $14.75 | $15.82 | 15,400 | — | — |
| 1994-03-08 | $14.00 | $15.02 | 63,600 | — | — |
| 1994-03-07 | $14.75 | $15.82 | 34,600 | — | — |
| 1994-03-04 | $15.13 | $16.23 | 63,300 | — | — |
| 1994-03-03 | $15.00 | $16.09 | 43,600 | — | — |
| 1994-03-02 | $15.00 | $16.09 | 39,500 | — | — |
| 1994-03-01 | $15.25 | $16.36 | 41,800 | — | — |
| 1994-02-28 | $15.25 | $16.36 | 28,300 | — | — |
| 1994-02-25 | $15.25 | $16.36 | 22,700 | — | — |
| 1994-02-24 | $15.25 | $16.36 | 34,600 | — | — |
| 1994-02-23 | $14.75 | $15.82 | 21,800 | — | — |
| 1994-02-22 | $14.75 | $15.82 | 38,100 | — | — |
| 1994-02-18 | $14.63 | $15.69 | 36,500 | — | — |
| 1994-02-17 | $14.75 | $15.82 | 175,900 | — | — |
| 1994-02-16 | $14.75 | $15.82 | 17,500 | — | — |
| 1994-02-15 | $14.50 | $15.56 | 29,900 | — | — |
| 1994-02-14 | $14.50 | $15.56 | 41,200 | — | — |
| 1994-02-11 | $14.75 | $15.82 | 45,500 | — | — |
| 1994-02-10 | $15.00 | $16.09 | 35,700 | — | — |
| 1994-02-09 | $15.25 | $16.36 | 37,500 | — | — |
| 1994-02-08 | $14.75 | $15.82 | 16,600 | — | — |
| 1994-02-07 | $15.25 | $16.36 | 40,900 | — | — |
| 1994-02-04 | $15.25 | $16.36 | 35,600 | — | — |
| 1994-02-03 | $15.50 | $16.63 | 73,200 | — | — |
| 1994-02-02 | $15.50 | $16.63 | 65,900 | — | — |
| 1994-02-01 | $16.00 | $17.17 | 23,000 | — | — |
| 1994-01-31 | $16.00 | $17.17 | 75,400 | — | — |
| 1994-01-28 | $16.25 | $17.43 | 69,500 | — | — |
| 1994-01-27 | $15.75 | $16.90 | 65,300 | — | — |
| 1994-01-26 | $15.75 | $16.90 | 61,600 | — | — |
| 1994-01-25 | $16.13 | $17.30 | 42,600 | — | — |
| 1994-01-24 | $15.75 | $16.90 | 15,100 | — | — |
| 1994-01-21 | $15.75 | $16.90 | 49,500 | — | — |
| 1994-01-20 | $16.00 | $17.17 | 21,500 | — | — |
| 1994-01-19 | $16.00 | $17.17 | 44,900 | — | — |
| 1994-01-18 | $16.00 | $17.17 | 39,800 | — | — |
| 1994-01-17 | $16.25 | $17.43 | 26,600 | — | — |
| 1994-01-14 | $16.25 | $17.43 | 51,400 | — | — |
| 1994-01-13 | $16.25 | $17.43 | 72,300 | — | — |
| 1994-01-12 | $16.50 | $17.70 | 68,900 | — | — |
| 1994-01-11 | $16.50 | $17.70 | 60,900 | — | — |
| 1994-01-10 | $15.33 | $16.45 | 249,300 | — | — |
| 1994-01-07 | $15.50 | $16.63 | 95,100 | — | — |
| 1994-01-06 | $15.00 | $16.09 | 94,650 | — | — |
| 1994-01-05 | $15.17 | $16.27 | 227,700 | — | — |
| 1994-01-04 | $15.33 | $16.45 | 324,300 | — | — |
| 1994-01-03 | $15.67 | $16.81 | 196,650 | — | — |