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 | $13.00 | $14.51 | 47,600 | — | — |
| 1994-12-29 | $12.63 | $14.10 | 39,600 | — | — |
| 1994-12-28 | $12.50 | $13.96 | 60,800 | — | — |
| 1994-12-27 | $12.50 | $13.96 | 98,800 | — | — |
| 1994-12-23 | $12.97 | $14.41 | 48,600 | — | — |
| 1994-12-22 | $12.63 | $14.03 | 9,400 | — | — |
| 1994-12-21 | $12.63 | $14.03 | 23,800 | — | — |
| 1994-12-20 | $12.88 | $14.31 | 20,800 | — | — |
| 1994-12-19 | $12.63 | $14.03 | 216,200 | — | — |
| 1994-12-16 | $12.75 | $14.17 | 60,400 | — | — |
| 1994-12-15 | $12.88 | $14.31 | 6,800 | — | — |
| 1994-12-14 | $12.88 | $14.31 | 47,800 | — | — |
| 1994-12-13 | $12.50 | $13.89 | 24,000 | — | — |
| 1994-12-12 | $12.88 | $14.31 | 7,200 | — | — |
| 1994-12-09 | $12.88 | $14.31 | 81,200 | — | — |
| 1994-12-08 | $12.50 | $13.89 | 2,400 | — | — |
| 1994-12-07 | $12.75 | $14.17 | 55,200 | — | — |
| 1994-12-06 | $13.00 | $14.45 | 55,200 | — | — |
| 1994-12-05 | $12.88 | $14.31 | 198,200 | — | — |
| 1994-12-02 | $12.50 | $13.89 | 53,400 | — | — |
| 1994-12-01 | $12.50 | $13.89 | 271,600 | — | — |
| 1994-11-30 | $12.50 | $13.89 | 6,000 | — | — |
| 1994-11-29 | $12.56 | $13.96 | 14,200 | — | — |
| 1994-11-28 | $12.56 | $13.96 | 233,400 | — | — |
| 1994-11-25 | $12.56 | $13.96 | 0 | — | — |
| 1994-11-23 | $12.56 | $13.96 | 54,200 | — | — |
| 1994-11-22 | $12.53 | $13.93 | 135,800 | — | — |
| 1994-11-21 | $12.88 | $14.31 | 367,600 | — | — |
| 1994-11-18 | $12.63 | $14.03 | 538,400 | — | — |
| 1994-11-17 | $12.88 | $14.31 | 10,200 | — | — |
| 1994-11-16 | $13.06 | $14.52 | 99,600 | — | — |
| 1994-11-15 | $12.50 | $13.89 | 44,600 | — | — |
| 1994-11-14 | $12.50 | $13.89 | 14,400 | — | — |
| 1994-11-11 | $12.56 | $13.96 | 4,400 | — | — |
| 1994-11-10 | $12.50 | $13.89 | 8,800 | — | — |
| 1994-11-09 | $12.69 | $14.10 | 11,800 | — | — |
| 1994-11-08 | $12.50 | $13.89 | 115,200 | — | — |
| 1994-11-07 | $12.50 | $13.89 | 5,800 | — | — |
| 1994-11-04 | $12.53 | $13.93 | 8,000 | — | — |
| 1994-11-03 | $12.50 | $13.89 | 6,600 | — | — |
| 1994-11-02 | $12.63 | $14.03 | 28,200 | — | — |
| 1994-11-01 | $12.38 | $13.75 | 25,200 | — | — |
| 1994-10-31 | $13.13 | $14.59 | 43,400 | — | — |
| 1994-10-28 | $13.50 | $15.00 | 59,400 | — | — |
| 1994-10-27 | $13.00 | $14.45 | 23,200 | — | — |
| 1994-10-26 | $13.19 | $14.66 | 5,200 | — | — |
| 1994-10-25 | $13.13 | $14.59 | 10,200 | — | — |
| 1994-10-24 | $13.31 | $14.79 | 89,200 | — | — |
| 1994-10-21 | $13.38 | $14.86 | 18,200 | — | — |
| 1994-10-20 | $13.38 | $14.86 | 316,800 | — | — |
| 1994-10-19 | $13.50 | $15.00 | 14,600 | — | — |
| 1994-10-18 | $13.63 | $15.14 | 102,000 | — | — |
| 1994-10-17 | $13.56 | $15.07 | 150,000 | — | — |
| 1994-10-14 | $13.63 | $15.14 | 8,200 | — | — |
| 1994-10-13 | $13.25 | $14.73 | 34,200 | — | — |
| 1994-10-12 | $12.88 | $14.31 | 9,400 | — | — |
| 1994-10-11 | $13.00 | $14.45 | 72,400 | — | — |
| 1994-10-10 | $12.88 | $14.31 | 6,800 | — | — |
| 1994-10-07 | $12.81 | $14.24 | 17,400 | — | — |
| 1994-10-06 | $12.38 | $13.75 | 43,600 | — | — |
| 1994-10-05 | $12.50 | $13.89 | 15,800 | — | — |
| 1994-10-04 | $12.56 | $13.96 | 3,600 | — | — |
| 1994-10-03 | $12.50 | $13.89 | 2,800 | — | — |
| 1994-09-30 | $12.38 | $13.75 | 14,000 | — | — |
| 1994-09-29 | $12.56 | $13.96 | 13,400 | — | — |
| 1994-09-28 | $12.38 | $13.75 | 6,000 | — | — |
| 1994-09-27 | $12.44 | $13.82 | 58,400 | — | — |
| 1994-09-26 | $12.56 | $13.96 | 68,200 | — | — |
| 1994-09-23 | $12.50 | $13.83 | 5,000 | — | — |
| 1994-09-22 | $12.50 | $13.83 | 115,400 | — | — |
| 1994-09-21 | $12.50 | $13.83 | 133,400 | — | — |
| 1994-09-20 | $12.63 | $13.96 | 34,200 | — | — |
| 1994-09-19 | $12.63 | $13.96 | 23,800 | — | — |
| 1994-09-16 | $12.88 | $14.24 | 60,800 | — | — |
| 1994-09-15 | $12.63 | $13.96 | 49,800 | — | — |
| 1994-09-14 | $12.75 | $14.10 | 155,600 | — | — |
| 1994-09-13 | $12.75 | $14.10 | 4,600 | — | — |
| 1994-09-12 | $12.50 | $13.83 | 3,200 | — | — |
| 1994-09-09 | $12.75 | $14.10 | 7,400 | — | — |
| 1994-09-08 | $12.50 | $13.83 | 71,600 | — | — |
| 1994-09-07 | $12.19 | $13.48 | 11,600 | — | — |
| 1994-09-06 | $12.00 | $13.27 | 11,400 | — | — |
| 1994-09-02 | $12.27 | $13.57 | 48,400 | — | — |
| 1994-09-01 | $11.88 | $13.13 | 2,600 | — | — |
| 1994-08-31 | $11.88 | $13.13 | 435,400 | — | — |
| 1994-08-30 | $12.00 | $13.27 | 20,000 | — | — |
| 1994-08-29 | $11.63 | $12.86 | 24,200 | — | — |
| 1994-08-26 | $11.75 | $13.00 | 96,800 | — | — |
| 1994-08-25 | $11.38 | $12.58 | 11,200 | — | — |
| 1994-08-24 | $11.50 | $12.72 | 30,600 | — | — |
| 1994-08-23 | $11.63 | $12.86 | 104,400 | — | — |
| 1994-08-22 | $11.63 | $12.86 | 27,600 | — | — |
| 1994-08-19 | $11.44 | $12.65 | 145,800 | — | — |
| 1994-08-18 | $11.63 | $12.86 | 25,600 | — | — |
| 1994-08-17 | $11.41 | $12.62 | 74,200 | — | — |
| 1994-08-16 | $11.38 | $12.58 | 9,400 | — | — |
| 1994-08-15 | $11.38 | $12.58 | 1,800 | — | — |
| 1994-08-12 | $11.69 | $12.93 | 8,200 | — | — |
| 1994-08-11 | $11.75 | $13.00 | 25,200 | — | — |
| 1994-08-10 | $11.38 | $12.58 | 9,800 | — | — |
| 1994-08-09 | $11.50 | $12.72 | 27,200 | — | — |
| 1994-08-08 | $11.56 | $12.79 | 11,800 | — | — |
| 1994-08-05 | $11.38 | $12.58 | 19,400 | — | — |
| 1994-08-04 | $11.75 | $13.00 | 1,400 | — | — |
| 1994-08-03 | $11.38 | $12.58 | 11,800 | — | — |
| 1994-08-02 | $11.75 | $13.00 | 17,000 | — | — |
| 1994-08-01 | $11.75 | $13.00 | 111,800 | — | — |
| 1994-07-29 | $11.75 | $13.00 | 4,400 | — | — |
| 1994-07-28 | $11.63 | $12.86 | 7,600 | — | — |
| 1994-07-27 | $11.38 | $12.58 | 7,000 | — | — |
| 1994-07-26 | $11.50 | $12.72 | 10,000 | — | — |
| 1994-07-25 | $11.38 | $12.58 | 51,800 | — | — |
| 1994-07-22 | $11.63 | $12.86 | 8,600 | — | — |
| 1994-07-21 | $11.88 | $13.13 | 37,000 | — | — |
| 1994-07-20 | $11.88 | $13.13 | 16,200 | — | — |
| 1994-07-19 | $11.69 | $12.93 | 13,200 | — | — |
| 1994-07-18 | $11.69 | $12.93 | 27,000 | — | — |
| 1994-07-15 | $12.00 | $13.27 | 8,600 | — | — |
| 1994-07-14 | $11.72 | $12.96 | 21,200 | — | — |
| 1994-07-13 | $11.50 | $12.72 | 289,400 | — | — |
| 1994-07-12 | $11.75 | $13.00 | 70,800 | — | — |
| 1994-07-11 | $11.63 | $12.86 | 27,000 | — | — |
| 1994-07-08 | $11.50 | $12.72 | 428,200 | — | — |
| 1994-07-07 | $11.50 | $12.72 | 4,000 | — | — |
| 1994-07-06 | $11.75 | $13.00 | 12,800 | — | — |
| 1994-07-05 | $11.75 | $13.00 | 6,600 | — | — |
| 1994-07-01 | $11.75 | $13.00 | 17,800 | — | — |
| 1994-06-30 | $11.50 | $12.72 | 97,200 | — | — |
| 1994-06-29 | $11.50 | $12.72 | 9,800 | — | — |
| 1994-06-28 | $11.50 | $12.72 | 31,600 | — | — |
| 1994-06-27 | $11.50 | $12.72 | 21,200 | — | — |
| 1994-06-24 | $11.75 | $13.00 | 22,600 | — | — |
| 1994-06-23 | $11.50 | $12.72 | 10,600 | — | — |
| 1994-06-22 | $11.50 | $12.72 | 127,000 | — | — |
| 1994-06-21 | $11.50 | $12.72 | 6,800 | — | — |
| 1994-06-20 | $11.69 | $12.93 | 126,600 | — | — |
| 1994-06-17 | $11.50 | $12.72 | 222,600 | — | — |
| 1994-06-16 | $11.56 | $12.79 | 46,800 | — | — |
| 1994-06-15 | $11.63 | $12.86 | 219,800 | — | — |
| 1994-06-14 | $11.38 | $12.58 | 174,800 | — | — |
| 1994-06-13 | $11.63 | $12.86 | 77,800 | — | — |
| 1994-06-10 | $11.25 | $12.44 | 43,600 | — | — |
| 1994-06-09 | $11.50 | $12.72 | 26,200 | — | — |
| 1994-06-08 | $11.25 | $12.44 | 25,200 | — | — |
| 1994-06-07 | $11.44 | $12.65 | 43,000 | — | — |
| 1994-06-06 | $11.38 | $12.58 | 23,000 | — | — |
| 1994-06-03 | $11.25 | $12.44 | 98,000 | — | — |
| 1994-06-02 | $11.38 | $12.58 | 27,400 | — | — |
| 1994-06-01 | $11.38 | $12.58 | 65,200 | — | — |
| 1994-05-31 | $11.59 | $12.82 | 17,800 | — | — |
| 1994-05-27 | $11.56 | $12.79 | 60,200 | — | — |
| 1994-05-26 | $11.56 | $12.79 | 38,200 | — | — |
| 1994-05-25 | $11.44 | $12.65 | 16,800 | — | — |
| 1994-05-24 | $11.50 | $12.72 | 2,600 | — | — |
| 1994-05-23 | $11.84 | $13.10 | 228,800 | — | — |
| 1994-05-20 | $11.75 | $13.00 | 21,600 | — | — |
| 1994-05-19 | $11.63 | $12.86 | 328,400 | — | — |
| 1994-05-18 | $11.25 | $12.44 | 70,600 | — | — |
| 1994-05-17 | $11.06 | $12.24 | 10,600 | — | — |
| 1994-05-16 | $11.00 | $12.17 | 148,400 | — | — |
| 1994-05-13 | $11.13 | $12.30 | 60,400 | — | — |
| 1994-05-12 | $11.25 | $12.44 | 161,400 | — | — |
| 1994-05-11 | $11.13 | $12.30 | 171,000 | — | — |
| 1994-05-10 | $11.25 | $12.44 | 79,800 | — | — |
| 1994-05-09 | $10.88 | $12.03 | 39,000 | — | — |
| 1994-05-06 | $11.50 | $12.72 | 32,800 | — | — |
| 1994-05-05 | $12.00 | $13.27 | 5,400 | — | — |
| 1994-05-04 | $12.00 | $13.27 | 48,600 | — | — |
| 1994-05-03 | $12.00 | $13.27 | 416,800 | — | — |
| 1994-05-02 | $12.00 | $13.27 | 21,600 | — | — |
| 1994-04-29 | $12.00 | $13.27 | 9,000 | — | — |
| 1994-04-28 | $12.00 | $13.27 | 21,800 | — | — |
| 1994-04-26 | $11.50 | $12.72 | 22,000 | — | — |
| 1994-04-25 | $11.50 | $12.72 | 10,200 | — | — |
| 1994-04-22 | $11.50 | $12.72 | 55,400 | — | — |
| 1994-04-21 | $12.00 | $13.27 | 18,000 | — | — |
| 1994-04-20 | $11.75 | $13.00 | 13,600 | — | — |
| 1994-04-19 | $12.00 | $13.27 | 106,200 | — | — |
| 1994-04-18 | $11.88 | $13.13 | 12,400 | — | — |
| 1994-04-15 | $12.00 | $13.27 | 14,400 | — | — |
| 1994-04-14 | $12.13 | $13.41 | 237,000 | — | — |
| 1994-04-13 | $12.25 | $13.55 | 91,200 | — | — |
| 1994-04-12 | $12.19 | $13.48 | 115,400 | — | — |
| 1994-04-11 | $12.00 | $13.27 | 4,800 | — | — |
| 1994-04-08 | $11.94 | $13.20 | 61,600 | — | — |
| 1994-04-07 | $12.00 | $13.27 | 25,800 | — | — |
| 1994-04-06 | $11.75 | $13.00 | 4,600 | — | — |
| 1994-04-05 | $11.88 | $13.13 | 72,000 | — | — |
| 1994-04-04 | $12.00 | $13.27 | 155,200 | — | — |
| 1994-03-31 | $12.75 | $14.10 | 44,200 | — | — |
| 1994-03-30 | $12.75 | $14.10 | 62,200 | — | — |
| 1994-03-29 | $12.88 | $14.24 | 14,800 | — | — |
| 1994-03-28 | $13.13 | $14.45 | 13,200 | — | — |
| 1994-03-25 | $13.38 | $14.73 | 16,400 | — | — |
| 1994-03-24 | $13.38 | $14.73 | 17,400 | — | — |
| 1994-03-23 | $13.38 | $14.73 | 42,800 | — | — |
| 1994-03-22 | $13.38 | $14.73 | 60,000 | — | — |
| 1994-03-21 | $14.06 | $15.48 | 8,200 | — | — |
| 1994-03-18 | $14.13 | $15.55 | 50,800 | — | — |
| 1994-03-17 | $13.88 | $15.28 | 8,200 | — | — |
| 1994-03-16 | $13.50 | $14.86 | 64,600 | — | — |
| 1994-03-15 | $13.25 | $14.59 | 56,200 | — | — |
| 1994-03-14 | $13.25 | $14.59 | 10,000 | — | — |
| 1994-03-11 | $12.88 | $14.17 | 55,800 | — | — |
| 1994-03-10 | $13.00 | $14.31 | 41,800 | — | — |
| 1994-03-09 | $12.63 | $13.90 | 34,800 | — | — |
| 1994-03-08 | $13.00 | $14.31 | 23,200 | — | — |
| 1994-03-07 | $13.13 | $14.45 | 62,400 | — | — |
| 1994-03-04 | $13.00 | $14.31 | 51,800 | — | — |
| 1994-03-03 | $13.38 | $14.73 | 64,600 | — | — |
| 1994-03-02 | $13.13 | $14.45 | 135,600 | — | — |
| 1994-03-01 | $13.88 | $15.28 | 120,200 | — | — |
| 1994-02-28 | $14.13 | $15.55 | 231,800 | — | — |
| 1994-02-25 | $14.88 | $16.38 | 79,400 | — | — |
| 1994-02-24 | $14.88 | $16.38 | 23,800 | — | — |
| 1994-02-23 | $14.88 | $16.38 | 1,200 | — | — |
| 1994-02-22 | $14.88 | $16.38 | 33,000 | — | — |
| 1994-02-18 | $14.94 | $16.45 | 29,200 | — | — |
| 1994-02-17 | $15.00 | $16.51 | 89,600 | — | — |
| 1994-02-16 | $14.75 | $16.24 | 6,600 | — | — |
| 1994-02-15 | $15.00 | $16.51 | 18,800 | — | — |
| 1994-02-14 | $14.75 | $16.24 | 46,600 | — | — |
| 1994-02-11 | $15.00 | $16.51 | 15,000 | — | — |
| 1994-02-10 | $15.00 | $16.51 | 11,200 | — | — |
| 1994-02-09 | $15.00 | $16.51 | 4,600 | — | — |
| 1994-02-08 | $14.94 | $16.45 | 15,400 | — | — |
| 1994-02-07 | $14.69 | $16.17 | 9,000 | — | — |
| 1994-02-04 | $14.63 | $16.10 | 21,800 | — | — |
| 1994-02-03 | $14.88 | $16.38 | 15,000 | — | — |
| 1994-02-02 | $14.63 | $16.10 | 69,600 | — | — |
| 1994-02-01 | $14.88 | $16.38 | 203,000 | — | — |
| 1994-01-31 | $15.31 | $16.86 | 68,800 | — | — |
| 1994-01-28 | $15.50 | $17.06 | 22,800 | — | — |
| 1994-01-27 | $15.13 | $16.65 | 19,200 | — | — |
| 1994-01-26 | $15.25 | $16.79 | 58,000 | — | — |
| 1994-01-25 | $15.50 | $17.06 | 7,800 | — | — |
| 1994-01-24 | $15.13 | $16.65 | 16,200 | — | — |
| 1994-01-21 | $15.13 | $16.65 | 7,200 | — | — |
| 1994-01-20 | $15.13 | $16.65 | 16,800 | — | — |
| 1994-01-19 | $15.13 | $16.65 | 219,000 | — | — |
| 1994-01-18 | $15.00 | $16.51 | 40,800 | — | — |
| 1994-01-17 | $15.50 | $17.06 | 8,600 | — | — |
| 1994-01-14 | $15.38 | $16.93 | 116,800 | — | — |
| 1994-01-13 | $14.63 | $16.10 | 6,200 | — | — |
| 1994-01-12 | $14.63 | $16.10 | 153,800 | — | — |
| 1994-01-11 | $14.50 | $15.96 | 36,200 | — | — |
| 1994-01-10 | $14.38 | $15.83 | 16,200 | — | — |
| 1994-01-07 | $14.50 | $15.96 | 236,000 | — | — |
| 1994-01-06 | $14.50 | $15.96 | 18,600 | — | — |
| 1994-01-05 | $14.44 | $15.90 | 14,000 | — | — |
| 1994-01-04 | $14.50 | $15.96 | 63,000 | — | — |
| 1994-01-03 | $14.38 | $15.83 | 58,200 | — | — |