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
- 1985-07-22 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 | $9.13 | $9.22 | 34,800 | — | — |
| 1994-12-29 | $8.88 | $8.97 | 254,000 | — | — |
| 1994-12-28 | $8.31 | $8.40 | 22,400 | — | — |
| 1994-12-27 | $8.75 | $8.84 | 21,400 | — | — |
| 1994-12-23 | $8.88 | $8.97 | 31,400 | — | — |
| 1994-12-22 | $8.75 | $8.84 | 62,000 | — | — |
| 1994-12-21 | $8.88 | $8.97 | 50,000 | — | — |
| 1994-12-20 | $8.81 | $8.90 | 227,800 | — | — |
| 1994-12-19 | $8.94 | $9.03 | 18,200 | — | — |
| 1994-12-16 | $9.25 | $9.34 | 20,800 | — | — |
| 1994-12-15 | $9.63 | $9.72 | 18,000 | — | — |
| 1994-12-14 | $9.50 | $9.60 | 29,600 | — | — |
| 1994-12-13 | $9.00 | $9.09 | 13,200 | — | — |
| 1994-12-12 | $9.19 | $9.28 | 6,800 | — | — |
| 1994-12-09 | $8.75 | $8.84 | 1,008,000 | — | — |
| 1994-12-08 | $8.88 | $8.95 | 147,000 | — | — |
| 1994-12-07 | $8.94 | $9.01 | 350,600 | — | — |
| 1994-12-06 | $9.00 | $9.08 | 11,400 | — | — |
| 1994-12-05 | $9.44 | $9.52 | 116,200 | — | — |
| 1994-12-02 | $9.44 | $9.52 | 18,000 | — | — |
| 1994-12-01 | $9.44 | $9.52 | 46,000 | — | — |
| 1994-11-30 | $9.63 | $9.71 | 63,200 | — | — |
| 1994-11-29 | $9.44 | $9.52 | 91,600 | — | — |
| 1994-11-28 | $8.94 | $9.01 | 60,000 | — | — |
| 1994-11-25 | $8.69 | $8.76 | 1,000 | — | — |
| 1994-11-23 | $8.81 | $8.89 | 204,600 | — | — |
| 1994-11-22 | $8.94 | $9.01 | 8,000 | — | — |
| 1994-11-21 | $9.19 | $9.27 | 4,000 | — | — |
| 1994-11-18 | $9.31 | $9.39 | 2,000 | — | — |
| 1994-11-17 | $9.25 | $9.33 | 7,600 | — | — |
| 1994-11-16 | $9.63 | $9.71 | 40,600 | — | — |
| 1994-11-15 | $9.88 | $9.96 | 7,200 | — | — |
| 1994-11-14 | $10.00 | $10.08 | 1,000 | — | — |
| 1994-11-11 | $10.06 | $10.15 | 10,200 | — | — |
| 1994-11-10 | $10.13 | $10.21 | 11,400 | — | — |
| 1994-11-09 | $10.00 | $10.08 | 22,600 | — | — |
| 1994-11-08 | $9.94 | $10.02 | 21,200 | — | — |
| 1994-11-07 | $10.00 | $10.08 | 4,000 | — | — |
| 1994-11-04 | $10.19 | $10.27 | 40,000 | — | — |
| 1994-11-03 | $10.38 | $10.46 | 2,400 | — | — |
| 1994-11-02 | $10.38 | $10.46 | 3,600 | — | — |
| 1994-11-01 | $10.50 | $10.59 | 33,600 | — | — |
| 1994-10-31 | $10.94 | $11.03 | 135,800 | — | — |
| 1994-10-28 | $10.81 | $10.90 | 156,600 | — | — |
| 1994-10-27 | $10.69 | $10.78 | 2,000 | — | — |
| 1994-10-26 | $10.63 | $10.71 | 12,000 | — | — |
| 1994-10-25 | $10.63 | $10.71 | 91,800 | — | — |
| 1994-10-24 | $10.75 | $10.84 | 10,200 | — | — |
| 1994-10-21 | $10.63 | $10.71 | 281,000 | — | — |
| 1994-10-20 | $11.00 | $11.09 | 6,400 | — | — |
| 1994-10-19 | $11.06 | $11.16 | 21,000 | — | — |
| 1994-10-18 | $10.81 | $10.90 | 2,800 | — | — |
| 1994-10-17 | $10.81 | $10.90 | 23,200 | — | — |
| 1994-10-14 | $11.00 | $11.09 | 38,400 | — | — |
| 1994-10-13 | $11.00 | $11.09 | 24,400 | — | — |
| 1994-10-12 | $11.00 | $11.09 | 15,800 | — | — |
| 1994-10-11 | $10.94 | $11.03 | 35,000 | — | — |
| 1994-10-10 | $10.81 | $10.90 | 45,600 | — | — |
| 1994-10-07 | $10.19 | $10.27 | 74,600 | — | — |
| 1994-10-06 | $9.88 | $9.96 | 142,600 | — | — |
| 1994-10-05 | $9.88 | $9.96 | 31,000 | — | — |
| 1994-10-04 | $9.88 | $9.96 | 26,000 | — | — |
| 1994-10-03 | $10.25 | $10.34 | 30,000 | — | — |
| 1994-09-30 | $10.44 | $10.53 | 16,600 | — | — |
| 1994-09-29 | $10.38 | $10.46 | 89,400 | — | — |
| 1994-09-28 | $10.13 | $10.21 | 62,000 | — | — |
| 1994-09-27 | $10.13 | $10.21 | 382,200 | — | — |
| 1994-09-26 | $10.13 | $10.21 | 44,600 | — | — |
| 1994-09-23 | $10.69 | $10.78 | 100,600 | — | — |
| 1994-09-22 | $10.94 | $11.03 | 151,200 | — | — |
| 1994-09-21 | $11.06 | $11.16 | 14,600 | — | — |
| 1994-09-20 | $11.06 | $11.16 | 11,000 | — | — |
| 1994-09-19 | $10.94 | $11.03 | 90,800 | — | — |
| 1994-09-16 | $11.00 | $11.09 | 100,600 | — | — |
| 1994-09-15 | $11.06 | $11.16 | 46,800 | — | — |
| 1994-09-14 | $11.06 | $11.16 | 9,200 | — | — |
| 1994-09-13 | $10.88 | $10.97 | 86,000 | — | — |
| 1994-09-12 | $10.88 | $10.97 | 73,200 | — | — |
| 1994-09-09 | $10.94 | $11.03 | 12,600 | — | — |
| 1994-09-08 | $10.63 | $10.70 | 72,200 | — | — |
| 1994-09-07 | $10.25 | $10.32 | 99,400 | — | — |
| 1994-09-06 | $10.31 | $10.38 | 17,400 | — | — |
| 1994-09-02 | $10.38 | $10.45 | 8,200 | — | — |
| 1994-09-01 | $10.38 | $10.45 | 8,400 | — | — |
| 1994-08-31 | $10.50 | $10.57 | 19,800 | — | — |
| 1994-08-30 | $10.50 | $10.57 | 85,000 | — | — |
| 1994-08-29 | $10.38 | $10.45 | 106,600 | — | — |
| 1994-08-26 | $10.50 | $10.57 | 14,800 | — | — |
| 1994-08-25 | $10.38 | $10.45 | 2,200 | — | — |
| 1994-08-24 | $10.31 | $10.38 | 5,400 | — | — |
| 1994-08-23 | $10.25 | $10.32 | 23,800 | — | — |
| 1994-08-22 | $10.25 | $10.32 | 1,600 | — | — |
| 1994-08-19 | $10.25 | $10.32 | 20,800 | — | — |
| 1994-08-18 | $10.25 | $10.32 | 53,400 | — | — |
| 1994-08-17 | $10.31 | $10.38 | 76,200 | — | — |
| 1994-08-16 | $10.50 | $10.57 | 0 | — | — |
| 1994-08-15 | $10.50 | $10.57 | 8,800 | — | — |
| 1994-08-12 | $10.63 | $10.70 | 28,600 | — | — |
| 1994-08-11 | $10.63 | $10.70 | 8,600 | — | — |
| 1994-08-10 | $10.63 | $10.70 | 12,600 | — | — |
| 1994-08-09 | $10.63 | $10.70 | 25,800 | — | — |
| 1994-08-08 | $10.63 | $10.70 | 2,800 | — | — |
| 1994-08-05 | $10.75 | $10.83 | 35,400 | — | — |
| 1994-08-04 | $10.81 | $10.89 | 22,600 | — | — |
| 1994-08-03 | $10.50 | $10.57 | 51,600 | — | — |
| 1994-08-02 | $10.13 | $10.20 | 133,200 | — | — |
| 1994-08-01 | $10.31 | $10.38 | 23,000 | — | — |
| 1994-07-29 | $10.13 | $10.20 | 99,200 | — | — |
| 1994-07-28 | $9.88 | $9.94 | 268,200 | — | — |
| 1994-07-27 | $10.00 | $10.07 | 133,400 | — | — |
| 1994-07-26 | $10.00 | $10.07 | 262,800 | — | — |
| 1994-07-25 | $10.94 | $11.01 | 32,000 | — | — |
| 1994-07-22 | $11.06 | $11.14 | 14,000 | — | — |
| 1994-07-21 | $11.00 | $11.08 | 2,400 | — | — |
| 1994-07-20 | $11.19 | $11.27 | 18,400 | — | — |
| 1994-07-19 | $11.44 | $11.52 | 6,400 | — | — |
| 1994-07-18 | $11.50 | $11.58 | 13,400 | — | — |
| 1994-07-15 | $11.38 | $11.45 | 3,000 | — | — |
| 1994-07-14 | $11.25 | $11.33 | 16,000 | — | — |
| 1994-07-13 | $11.31 | $11.39 | 7,400 | — | — |
| 1994-07-12 | $11.56 | $11.64 | 87,600 | — | — |
| 1994-07-11 | $11.38 | $11.45 | 24,800 | — | — |
| 1994-07-08 | $11.44 | $11.52 | 43,800 | — | — |
| 1994-07-07 | $10.94 | $11.01 | 29,800 | — | — |
| 1994-07-06 | $11.19 | $11.27 | 8,400 | — | — |
| 1994-07-05 | $11.38 | $11.45 | 16,200 | — | — |
| 1994-07-01 | $11.50 | $11.58 | 25,200 | — | — |
| 1994-06-30 | $11.25 | $11.33 | 66,400 | — | — |
| 1994-06-29 | $11.63 | $11.71 | 10,600 | — | — |
| 1994-06-28 | $11.75 | $11.83 | 21,600 | — | — |
| 1994-06-27 | $11.75 | $11.83 | 102,800 | — | — |
| 1994-06-24 | $11.88 | $11.96 | 34,600 | — | — |
| 1994-06-23 | $11.88 | $11.96 | 5,800 | — | — |
| 1994-06-22 | $11.88 | $11.96 | 2,400 | — | — |
| 1994-06-21 | $11.88 | $11.96 | 48,600 | — | — |
| 1994-06-20 | $12.25 | $12.34 | 16,200 | — | — |
| 1994-06-17 | $12.50 | $12.59 | 342,400 | — | — |
| 1994-06-16 | $12.75 | $12.84 | 245,400 | — | — |
| 1994-06-15 | $12.19 | $12.27 | 172,000 | — | — |
| 1994-06-14 | $11.81 | $11.90 | 96,400 | — | — |
| 1994-06-13 | $11.56 | $11.64 | 95,800 | — | — |
| 1994-06-10 | $11.31 | $11.39 | 22,000 | — | — |
| 1994-06-09 | $11.13 | $11.20 | 49,400 | — | — |
| 1994-06-08 | $11.13 | $11.19 | 83,400 | — | — |
| 1994-06-07 | $11.00 | $11.06 | 139,600 | — | — |
| 1994-06-06 | $10.81 | $10.87 | 9,600 | — | — |
| 1994-06-03 | $10.63 | $10.69 | 451,800 | — | — |
| 1994-06-02 | $10.63 | $10.69 | 205,400 | — | — |
| 1994-06-01 | $10.56 | $10.62 | 6,400 | — | — |
| 1994-05-31 | $10.63 | $10.69 | 20,000 | — | — |
| 1994-05-27 | $10.88 | $10.94 | 192,000 | — | — |
| 1994-05-26 | $11.06 | $11.13 | 14,200 | — | — |
| 1994-05-25 | $11.25 | $11.31 | 27,600 | — | — |
| 1994-05-24 | $11.25 | $11.31 | 35,200 | — | — |
| 1994-05-23 | $11.25 | $11.31 | 27,600 | — | — |
| 1994-05-20 | $11.19 | $11.25 | 79,600 | — | — |
| 1994-05-19 | $11.31 | $11.38 | 60,400 | — | — |
| 1994-05-18 | $11.38 | $11.44 | 37,200 | — | — |
| 1994-05-17 | $11.50 | $11.57 | 198,400 | — | — |
| 1994-05-16 | $11.63 | $11.69 | 54,200 | — | — |
| 1994-05-13 | $11.63 | $11.69 | 59,000 | — | — |
| 1994-05-12 | $11.63 | $11.69 | 50,200 | — | — |
| 1994-05-11 | $11.56 | $11.63 | 231,600 | — | — |
| 1994-05-10 | $11.69 | $11.75 | 46,400 | — | — |
| 1994-05-09 | $11.25 | $11.31 | 67,400 | — | — |
| 1994-05-06 | $10.94 | $11.00 | 37,200 | — | — |
| 1994-05-05 | $10.63 | $10.69 | 123,200 | — | — |
| 1994-05-04 | $10.75 | $10.81 | 52,600 | — | — |
| 1994-05-03 | $10.81 | $10.87 | 31,600 | — | — |
| 1994-05-02 | $10.88 | $10.94 | 8,600 | — | — |
| 1994-04-29 | $10.81 | $10.87 | 35,800 | — | — |
| 1994-04-28 | $10.50 | $10.56 | 74,200 | — | — |
| 1994-04-26 | $10.13 | $10.18 | 30,000 | — | — |
| 1994-04-25 | $9.69 | $9.74 | 2,800 | — | — |
| 1994-04-22 | $9.50 | $9.55 | 3,000 | — | — |
| 1994-04-21 | $9.50 | $9.55 | 2,400 | — | — |
| 1994-04-20 | $9.50 | $9.55 | 13,600 | — | — |
| 1994-04-19 | $9.56 | $9.62 | 34,800 | — | — |
| 1994-04-18 | $9.69 | $9.74 | 87,800 | — | — |
| 1994-04-15 | $9.50 | $9.55 | 56,600 | — | — |
| 1994-04-14 | $9.25 | $9.30 | 18,600 | — | — |
| 1994-04-13 | $9.25 | $9.30 | 34,400 | — | — |
| 1994-04-12 | $9.38 | $9.43 | 307,200 | — | — |
| 1994-04-11 | $9.38 | $9.43 | 0 | — | — |
| 1994-04-08 | $9.38 | $9.43 | 14,800 | — | — |
| 1994-04-07 | $9.50 | $9.55 | 18,000 | — | — |
| 1994-04-06 | $9.19 | $9.24 | 115,400 | — | — |
| 1994-04-05 | $9.13 | $9.18 | 60,400 | — | — |
| 1994-04-04 | $8.75 | $8.80 | 63,200 | — | — |
| 1994-03-31 | $8.88 | $8.93 | 129,800 | — | — |
| 1994-03-30 | $9.31 | $9.37 | 21,600 | — | — |
| 1994-03-29 | $9.38 | $9.43 | 13,800 | — | — |
| 1994-03-28 | $9.44 | $9.49 | 39,400 | — | — |
| 1994-03-25 | $9.69 | $9.74 | 6,000 | — | — |
| 1994-03-24 | $9.50 | $9.55 | 76,400 | — | — |
| 1994-03-23 | $9.63 | $9.68 | 110,000 | — | — |
| 1994-03-22 | $9.81 | $9.87 | 27,400 | — | — |
| 1994-03-21 | $9.88 | $9.93 | 101,400 | — | — |
| 1994-03-18 | $9.88 | $9.93 | 281,600 | — | — |
| 1994-03-17 | $9.56 | $9.62 | 241,600 | — | — |
| 1994-03-16 | $9.50 | $9.55 | 22,800 | — | — |
| 1994-03-15 | $9.63 | $9.68 | 25,600 | — | — |
| 1994-03-14 | $9.50 | $9.55 | 203,800 | — | — |
| 1994-03-11 | $9.38 | $9.43 | 21,200 | — | — |
| 1994-03-10 | $9.38 | $9.43 | 156,600 | — | — |
| 1994-03-09 | $9.69 | $9.74 | 77,600 | — | — |
| 1994-03-08 | $9.94 | $9.98 | 10,800 | — | — |
| 1994-03-07 | $10.06 | $10.10 | 3,800 | — | — |
| 1994-03-04 | $10.00 | $10.04 | 223,000 | — | — |
| 1994-03-03 | $10.25 | $10.29 | 46,600 | — | — |
| 1994-03-02 | $10.06 | $10.10 | 137,200 | — | — |
| 1994-03-01 | $9.56 | $9.60 | 26,200 | — | — |
| 1994-02-28 | $9.75 | $9.79 | 22,600 | — | — |
| 1994-02-25 | $9.69 | $9.73 | 167,000 | — | — |
| 1994-02-24 | $9.88 | $9.92 | 36,600 | — | — |
| 1994-02-23 | $10.06 | $10.10 | 157,000 | — | — |
| 1994-02-22 | $10.00 | $10.04 | 115,000 | — | — |
| 1994-02-18 | $10.13 | $10.17 | 50,400 | — | — |
| 1994-02-17 | $10.19 | $10.23 | 5,800 | — | — |
| 1994-02-16 | $10.38 | $10.42 | 56,600 | — | — |
| 1994-02-15 | $10.56 | $10.61 | 5,600 | — | — |
| 1994-02-14 | $10.31 | $10.36 | 19,200 | — | — |
| 1994-02-11 | $10.44 | $10.48 | 73,600 | — | — |
| 1994-02-10 | $10.69 | $10.73 | 35,800 | — | — |
| 1994-02-09 | $10.63 | $10.67 | 43,600 | — | — |
| 1994-02-08 | $10.38 | $10.42 | 91,200 | — | — |
| 1994-02-07 | $10.13 | $10.17 | 56,800 | — | — |
| 1994-02-04 | $10.31 | $10.36 | 16,000 | — | — |
| 1994-02-03 | $10.31 | $10.36 | 20,600 | — | — |
| 1994-02-02 | $10.31 | $10.36 | 479,200 | — | — |
| 1994-02-01 | $10.31 | $10.36 | 314,800 | — | — |
| 1994-01-31 | $10.25 | $10.29 | 294,200 | — | — |
| 1994-01-28 | $10.25 | $10.29 | 17,400 | — | — |
| 1994-01-27 | $10.19 | $10.23 | 44,200 | — | — |
| 1994-01-26 | $10.25 | $10.29 | 14,600 | — | — |
| 1994-01-25 | $10.31 | $10.36 | 37,400 | — | — |
| 1994-01-24 | $10.38 | $10.42 | 101,400 | — | — |
| 1994-01-21 | $10.50 | $10.54 | 21,600 | — | — |
| 1994-01-20 | $10.44 | $10.48 | 54,600 | — | — |
| 1994-01-19 | $10.50 | $10.54 | 185,600 | — | — |
| 1994-01-18 | $10.50 | $10.54 | 217,000 | — | — |
| 1994-01-17 | $10.44 | $10.48 | 158,000 | — | — |
| 1994-01-14 | $10.31 | $10.36 | 198,400 | — | — |
| 1994-01-13 | $10.19 | $10.23 | 549,800 | — | — |
| 1994-01-12 | $10.25 | $10.29 | 73,200 | — | — |
| 1994-01-11 | $10.81 | $10.86 | 37,400 | — | — |
| 1994-01-10 | $11.06 | $11.11 | 18,000 | — | — |
| 1994-01-07 | $11.13 | $11.17 | 412,400 | — | — |
| 1994-01-06 | $10.94 | $10.98 | 146,800 | — | — |
| 1994-01-05 | $10.50 | $10.54 | 336,000 | — | — |
| 1994-01-04 | $10.13 | $10.17 | 146,600 | — | — |
| 1994-01-03 | $10.31 | $10.36 | 0 | — | — |