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
- 1981-12-31 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 | $12.67 | $12.67 | 545,879 | — | — |
| 1994-12-29 | $12.51 | $12.51 | 586,538 | — | — |
| 1994-12-28 | $12.48 | $12.48 | 369,153 | — | — |
| 1994-12-27 | $12.89 | $12.89 | 228,657 | — | — |
| 1994-12-23 | $12.73 | $12.73 | 354,660 | — | — |
| 1994-12-22 | $12.51 | $12.51 | 333,727 | — | — |
| 1994-12-21 | $12.36 | $12.36 | 762,862 | — | — |
| 1994-12-20 | $11.99 | $11.99 | 715,359 | — | — |
| 1994-12-19 | $12.14 | $12.14 | 311,586 | — | — |
| 1994-12-16 | $12.33 | $12.33 | 673,895 | — | — |
| 1994-12-15 | $12.02 | $12.02 | 962,937 | — | — |
| 1994-12-14 | $11.77 | $11.77 | 1,162,609 | — | — |
| 1994-12-13 | $11.58 | $11.58 | 804,326 | — | — |
| 1994-12-12 | $11.30 | $11.30 | 334,934 | — | — |
| 1994-12-09 | $11.27 | $11.27 | 518,102 | — | — |
| 1994-12-08 | $11.40 | $11.40 | 1,044,657 | — | — |
| 1994-12-07 | $11.68 | $11.68 | 593,381 | — | — |
| 1994-12-06 | $11.89 | $11.89 | 646,520 | — | — |
| 1994-12-05 | $11.86 | $11.86 | 543,463 | — | — |
| 1994-12-02 | $11.55 | $11.55 | 377,606 | — | — |
| 1994-12-01 | $11.40 | $11.40 | 293,470 | — | — |
| 1994-11-30 | $11.46 | $11.46 | 244,357 | — | — |
| 1994-11-29 | $11.55 | $11.55 | 254,824 | — | — |
| 1994-11-28 | $11.64 | $11.64 | 335,740 | — | — |
| 1994-11-25 | $11.40 | $11.40 | 131,639 | — | — |
| 1994-11-23 | $11.18 | $11.18 | 684,764 | — | — |
| 1994-11-22 | $11.27 | $11.27 | 417,863 | — | — |
| 1994-11-21 | $11.55 | $11.55 | 394,514 | — | — |
| 1994-11-18 | $11.89 | $11.89 | 480,663 | — | — |
| 1994-11-17 | $11.77 | $11.77 | 353,855 | — | — |
| 1994-11-16 | $11.86 | $11.86 | 259,252 | — | — |
| 1994-11-15 | $11.86 | $11.86 | 433,563 | — | — |
| 1994-11-14 | $11.89 | $11.89 | 392,904 | — | — |
| 1994-11-11 | $11.33 | $11.33 | 164,247 | — | — |
| 1994-11-10 | $11.58 | $11.58 | 167,065 | — | — |
| 1994-11-09 | $11.61 | $11.61 | 329,701 | — | — |
| 1994-11-08 | $11.64 | $11.64 | 463,353 | — | — |
| 1994-11-07 | $11.61 | $11.61 | 424,304 | — | — |
| 1994-11-04 | $11.58 | $11.58 | 741,526 | — | — |
| 1994-11-03 | $11.61 | $11.61 | 340,570 | — | — |
| 1994-11-02 | $11.61 | $11.61 | 1,199,645 | — | — |
| 1994-11-01 | $11.27 | $11.27 | 324,065 | — | — |
| 1994-10-31 | $11.55 | $11.55 | 576,071 | — | — |
| 1994-10-28 | $11.52 | $11.52 | 931,134 | — | — |
| 1994-10-27 | $10.90 | $10.90 | 336,947 | — | — |
| 1994-10-26 | $10.81 | $10.81 | 669,869 | — | — |
| 1994-10-25 | $10.50 | $10.50 | 395,722 | — | — |
| 1994-10-24 | $10.59 | $10.59 | 237,916 | — | — |
| 1994-10-21 | $10.93 | $10.93 | 590,966 | — | — |
| 1994-10-20 | $10.87 | $10.87 | 337,752 | — | — |
| 1994-10-19 | $10.90 | $10.90 | 504,012 | — | — |
| 1994-10-18 | $10.71 | $10.71 | 345,804 | — | — |
| 1994-10-17 | $10.50 | $10.50 | 194,037 | — | — |
| 1994-10-14 | $10.68 | $10.68 | 166,260 | — | — |
| 1994-10-13 | $10.71 | $10.71 | 513,674 | — | — |
| 1994-10-12 | $10.68 | $10.68 | 191,219 | — | — |
| 1994-10-11 | $10.68 | $10.68 | 919,862 | — | — |
| 1994-10-10 | $10.46 | $10.46 | 1,052,709 | — | — |
| 1994-10-07 | $10.37 | $10.37 | 717,774 | — | — |
| 1994-10-06 | $10.25 | $10.25 | 340,973 | — | — |
| 1994-10-05 | $10.28 | $10.28 | 648,533 | — | — |
| 1994-10-04 | $10.37 | $10.37 | 1,225,007 | — | — |
| 1994-10-03 | $10.62 | $10.62 | 778,159 | — | — |
| 1994-09-30 | $10.81 | $10.81 | 668,259 | — | — |
| 1994-09-29 | $10.71 | $10.71 | 321,247 | — | — |
| 1994-09-28 | $10.50 | $10.50 | 1,249,161 | — | — |
| 1994-09-27 | $10.40 | $10.40 | 627,197 | — | — |
| 1994-09-26 | $10.65 | $10.65 | 230,670 | — | — |
| 1994-09-23 | $10.77 | $10.77 | 143,716 | — | — |
| 1994-09-22 | $10.65 | $10.65 | 291,860 | — | — |
| 1994-09-21 | $10.59 | $10.59 | 480,663 | — | — |
| 1994-09-20 | $10.71 | $10.71 | 593,381 | — | — |
| 1994-09-19 | $10.96 | $10.96 | 387,671 | — | — |
| 1994-09-16 | $10.96 | $10.96 | 754,408 | — | — |
| 1994-09-15 | $10.81 | $10.81 | 354,660 | — | — |
| 1994-09-14 | $10.50 | $10.50 | 858,672 | — | — |
| 1994-09-13 | $10.46 | $10.46 | 533,399 | — | — |
| 1994-09-12 | $10.62 | $10.62 | 361,906 | — | — |
| 1994-09-09 | $10.81 | $10.81 | 598,615 | — | — |
| 1994-09-08 | $10.96 | $10.96 | 421,889 | — | — |
| 1994-09-07 | $10.96 | $10.96 | 506,427 | — | — |
| 1994-09-06 | $10.99 | $10.99 | 189,206 | — | — |
| 1994-09-02 | $10.96 | $10.96 | 365,529 | — | — |
| 1994-09-01 | $10.93 | $10.93 | 326,883 | — | — |
| 1994-08-31 | $11.15 | $11.15 | 712,943 | — | — |
| 1994-08-30 | $11.21 | $11.21 | 690,802 | — | — |
| 1994-08-29 | $11.21 | $11.21 | 937,575 | — | — |
| 1994-08-26 | $10.87 | $10.87 | 768,095 | — | — |
| 1994-08-25 | $10.59 | $10.59 | 367,542 | — | — |
| 1994-08-24 | $10.87 | $10.87 | 481,468 | — | — |
| 1994-08-23 | $10.50 | $10.50 | 290,652 | — | — |
| 1994-08-22 | $10.31 | $10.31 | 137,275 | — | — |
| 1994-08-19 | $10.43 | $10.43 | 310,781 | — | — |
| 1994-08-18 | $10.46 | $10.46 | 460,535 | — | — |
| 1994-08-17 | $10.46 | $10.46 | 444,030 | — | — |
| 1994-08-16 | $10.31 | $10.31 | 790,639 | — | — |
| 1994-08-15 | $10.09 | $10.09 | 1,935,535 | — | — |
| 1994-08-12 | $10.18 | $10.18 | 358,283 | — | — |
| 1994-08-11 | $10.40 | $10.40 | 378,412 | — | — |
| 1994-08-10 | $10.18 | $10.18 | 1,290,625 | — | — |
| 1994-08-09 | $9.94 | $9.94 | 964,144 | — | — |
| 1994-08-08 | $10.15 | $10.15 | 385,658 | — | — |
| 1994-08-05 | $10.18 | $10.18 | 690,802 | — | — |
| 1994-08-04 | $10.25 | $10.25 | 723,813 | — | — |
| 1994-08-03 | $10.62 | $10.62 | 1,027,750 | — | — |
| 1994-08-02 | $10.15 | $10.15 | 1,637,636 | — | — |
| 1994-08-01 | $9.97 | $9.97 | 948,444 | — | — |
| 1994-07-29 | $10.37 | $10.37 | 763,264 | — | — |
| 1994-07-28 | $10.43 | $10.43 | 486,702 | — | — |
| 1994-07-27 | $10.46 | $10.46 | 240,734 | — | — |
| 1994-07-26 | $10.65 | $10.65 | 683,154 | — | — |
| 1994-07-25 | $10.84 | $10.84 | 805,533 | — | — |
| 1994-07-22 | $10.90 | $10.90 | 218,190 | — | — |
| 1994-07-21 | $10.99 | $10.99 | 252,006 | — | — |
| 1994-07-20 | $11.05 | $11.05 | 297,898 | — | — |
| 1994-07-19 | $11.02 | $11.02 | 365,127 | — | — |
| 1994-07-18 | $11.12 | $11.12 | 329,701 | — | — |
| 1994-07-15 | $11.12 | $11.12 | 563,994 | — | — |
| 1994-07-14 | $11.09 | $11.09 | 792,249 | — | — |
| 1994-07-13 | $10.84 | $10.84 | 633,638 | — | — |
| 1994-07-12 | $10.74 | $10.74 | 487,104 | — | — |
| 1994-07-11 | $10.81 | $10.81 | 206,919 | — | — |
| 1994-07-08 | $10.71 | $10.71 | 486,299 | — | — |
| 1994-07-07 | $10.77 | $10.77 | 278,575 | — | — |
| 1994-07-06 | $10.62 | $10.62 | 843,375 | — | — |
| 1994-07-05 | $10.59 | $10.59 | 305,145 | — | — |
| 1994-07-01 | $10.56 | $10.56 | 363,114 | — | — |
| 1994-06-30 | $10.34 | $10.34 | 1,035,398 | — | — |
| 1994-06-29 | $10.71 | $10.71 | 446,848 | — | — |
| 1994-06-28 | $10.90 | $10.90 | 411,019 | — | — |
| 1994-06-27 | $10.50 | $10.50 | 565,202 | — | — |
| 1994-06-24 | $10.31 | $10.31 | 450,873 | — | — |
| 1994-06-23 | $10.50 | $10.50 | 533,802 | — | — |
| 1994-06-22 | $10.81 | $10.81 | 325,273 | — | — |
| 1994-06-21 | $10.40 | $10.40 | 271,329 | — | — |
| 1994-06-20 | $10.43 | $10.43 | 297,496 | — | — |
| 1994-06-17 | $10.62 | $10.62 | 707,710 | — | — |
| 1994-06-16 | $10.68 | $10.68 | 335,337 | — | — |
| 1994-06-15 | $10.56 | $10.56 | 385,658 | — | — |
| 1994-06-14 | $10.81 | $10.81 | 417,058 | — | — |
| 1994-06-13 | $10.50 | $10.50 | 610,692 | — | — |
| 1994-06-10 | $10.50 | $10.50 | 301,119 | — | — |
| 1994-06-09 | $10.50 | $10.50 | 340,570 | — | — |
| 1994-06-08 | $10.65 | $10.65 | 470,196 | — | — |
| 1994-06-07 | $10.56 | $10.56 | 636,456 | — | — |
| 1994-06-06 | $10.68 | $10.68 | 484,689 | — | — |
| 1994-06-03 | $10.71 | $10.71 | 446,043 | — | — |
| 1994-06-02 | $10.68 | $10.68 | 324,468 | — | — |
| 1994-06-01 | $10.74 | $10.74 | 390,086 | — | — |
| 1994-05-31 | $10.77 | $10.77 | 279,783 | — | — |
| 1994-05-27 | $10.74 | $10.74 | 498,376 | — | — |
| 1994-05-26 | $10.65 | $10.65 | 1,117,522 | — | — |
| 1994-05-25 | $10.74 | $10.74 | 428,732 | — | — |
| 1994-05-24 | $10.84 | $10.84 | 585,330 | — | — |
| 1994-05-23 | $10.81 | $10.81 | 685,972 | — | — |
| 1994-05-20 | $10.87 | $10.87 | 1,110,275 | — | — |
| 1994-05-19 | $10.68 | $10.68 | 555,138 | — | — |
| 1994-05-18 | $10.71 | $10.71 | 1,777,326 | — | — |
| 1994-05-17 | $10.59 | $10.59 | 1,339,738 | — | — |
| 1994-05-16 | $10.74 | $10.74 | 1,553,097 | — | — |
| 1994-05-13 | $10.43 | $10.43 | 1,954,053 | — | — |
| 1994-05-12 | $10.37 | $10.37 | 2,122,325 | — | — |
| 1994-05-11 | $10.37 | $10.37 | 1,946,404 | — | — |
| 1994-05-10 | $10.28 | $10.28 | 2,719,330 | — | — |
| 1994-05-09 | $9.91 | $9.91 | 396,124 | — | — |
| 1994-05-06 | $9.97 | $9.97 | 440,809 | — | — |
| 1994-05-05 | $10.00 | $10.00 | 596,199 | — | — |
| 1994-05-04 | $10.15 | $10.15 | 2,785,350 | — | — |
| 1994-05-03 | $9.78 | $9.78 | 562,384 | — | — |
| 1994-05-02 | $9.75 | $9.75 | 1,017,685 | — | — |
| 1994-04-29 | $9.44 | $9.44 | 200,880 | — | — |
| 1994-04-28 | $9.44 | $9.44 | 522,933 | — | — |
| 1994-04-26 | $9.44 | $9.44 | 645,312 | — | — |
| 1994-04-25 | $9.47 | $9.47 | 119,965 | — | — |
| 1994-04-22 | $9.22 | $9.22 | 322,455 | — | — |
| 1994-04-21 | $9.10 | $9.10 | 559,163 | — | — |
| 1994-04-20 | $9.13 | $9.13 | 276,160 | — | — |
| 1994-04-19 | $9.10 | $9.10 | 584,525 | — | — |
| 1994-04-18 | $9.04 | $9.04 | 328,896 | — | — |
| 1994-04-15 | $9.13 | $9.13 | 525,750 | — | — |
| 1994-04-14 | $9.16 | $9.16 | 506,025 | — | — |
| 1994-04-13 | $9.32 | $9.32 | 677,115 | — | — |
| 1994-04-12 | $9.41 | $9.41 | 117,952 | — | — |
| 1994-04-11 | $9.56 | $9.56 | 278,575 | — | — |
| 1994-04-08 | $9.47 | $9.47 | 481,066 | — | — |
| 1994-04-07 | $9.75 | $9.75 | 754,005 | — | — |
| 1994-04-06 | $9.50 | $9.50 | 270,524 | — | — |
| 1994-04-05 | $9.32 | $9.32 | 1,088,134 | — | — |
| 1994-04-04 | $8.94 | $8.94 | 617,938 | — | — |
| 1994-03-31 | $9.07 | $9.07 | 648,533 | — | — |
| 1994-03-30 | $9.04 | $9.04 | 442,017 | — | — |
| 1994-03-29 | $9.32 | $9.32 | 234,293 | — | — |
| 1994-03-28 | $9.47 | $9.47 | 381,229 | — | — |
| 1994-03-25 | $9.53 | $9.53 | 413,435 | — | — |
| 1994-03-24 | $9.75 | $9.75 | 331,311 | — | — |
| 1994-03-23 | $9.87 | $9.87 | 479,858 | — | — |
| 1994-03-22 | $9.84 | $9.84 | 449,666 | — | — |
| 1994-03-21 | $9.87 | $9.87 | 305,145 | — | — |
| 1994-03-18 | $9.78 | $9.78 | 1,906,550 | — | — |
| 1994-03-17 | $9.81 | $9.81 | 1,172,673 | — | — |
| 1994-03-16 | $9.91 | $9.91 | 506,830 | — | — |
| 1994-03-15 | $9.87 | $9.87 | 764,874 | — | — |
| 1994-03-14 | $9.87 | $9.87 | 1,196,827 | — | — |
| 1994-03-11 | $9.69 | $9.69 | 3,893,613 | — | — |
| 1994-03-10 | $10.00 | $10.00 | 2,385,603 | — | — |
| 1994-03-09 | $9.91 | $9.91 | 1,323,635 | — | — |
| 1994-03-08 | $9.84 | $9.84 | 764,472 | — | — |
| 1994-03-07 | $9.81 | $9.81 | 353,855 | — | — |
| 1994-03-04 | $10.00 | $10.00 | 2,938,728 | — | — |
| 1994-03-03 | $9.94 | $9.94 | 977,831 | — | — |
| 1994-03-02 | $9.69 | $9.69 | 981,455 | — | — |
| 1994-03-01 | $9.63 | $9.63 | 643,702 | — | — |
| 1994-02-28 | $9.69 | $9.69 | 1,670,647 | — | — |
| 1994-02-25 | $9.91 | $9.91 | 1,519,685 | — | — |
| 1994-02-24 | $9.25 | $9.25 | 497,571 | — | — |
| 1994-02-23 | $9.28 | $9.28 | 429,537 | — | — |
| 1994-02-22 | $9.53 | $9.53 | 369,153 | — | — |
| 1994-02-18 | $9.35 | $9.35 | 425,914 | — | — |
| 1994-02-17 | $9.32 | $9.32 | 537,827 | — | — |
| 1994-02-16 | $9.32 | $9.32 | 658,597 | — | — |
| 1994-02-15 | $9.35 | $9.35 | 363,114 | — | — |
| 1994-02-14 | $9.32 | $9.32 | 630,015 | — | — |
| 1994-02-11 | $9.38 | $9.38 | 386,865 | — | — |
| 1994-02-10 | $9.28 | $9.28 | 472,209 | — | — |
| 1994-02-09 | $9.32 | $9.32 | 3,306,673 | — | — |
| 1994-02-08 | $8.82 | $8.82 | 819,221 | — | — |
| 1994-02-07 | $8.66 | $8.66 | 837,739 | — | — |
| 1994-02-04 | $8.76 | $8.76 | 716,164 | — | — |
| 1994-02-03 | $8.69 | $8.69 | 757,628 | — | — |
| 1994-02-02 | $8.60 | $8.60 | 393,306 | — | — |
| 1994-02-01 | $8.54 | $8.54 | 225,839 | — | — |
| 1994-01-31 | $8.57 | $8.57 | 562,786 | — | — |
| 1994-01-28 | $8.51 | $8.51 | 681,946 | — | — |
| 1994-01-27 | $8.38 | $8.38 | 934,354 | — | — |
| 1994-01-26 | $8.38 | $8.38 | 1,254,796 | — | — |
| 1994-01-25 | $8.35 | $8.35 | 743,136 | — | — |
| 1994-01-24 | $8.20 | $8.20 | 880,411 | — | — |
| 1994-01-21 | $8.20 | $8.20 | 1,301,897 | — | — |
| 1994-01-20 | $8.14 | $8.14 | 322,455 | — | — |
| 1994-01-19 | $8.17 | $8.17 | 243,150 | — | — |
| 1994-01-18 | $8.14 | $8.14 | 450,471 | — | — |
| 1994-01-17 | $8.14 | $8.14 | 190,011 | — | — |
| 1994-01-14 | $8.26 | $8.26 | 537,022 | — | — |
| 1994-01-13 | $8.26 | $8.26 | 367,140 | — | — |
| 1994-01-12 | $8.45 | $8.45 | 760,849 | — | — |
| 1994-01-11 | $8.32 | $8.32 | 646,118 | — | — |
| 1994-01-10 | $8.24 | $8.24 | 826,064 | — | — |
| 1994-01-07 | $8.15 | $8.15 | 324,870 | — | — |
| 1994-01-06 | $8.15 | $8.15 | 435,978 | — | — |
| 1994-01-05 | $8.14 | $8.14 | 347,817 | — | — |
| 1994-01-04 | $8.18 | $8.18 | 712,541 | — | — |
| 1994-01-03 | $8.12 | $8.12 | 631,625 | — | — |