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
- 1992-09-11 to 2026-09-03
- 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 | $11.70 | $12.52 | 6,380 | — | — |
| 1994-12-29 | $11.70 | $12.52 | 3,630 | — | — |
| 1994-12-28 | $11.70 | $12.52 | 2,090 | — | — |
| 1994-12-27 | $11.70 | $12.52 | 3,630 | — | — |
| 1994-12-23 | $12.05 | $12.88 | 2,530 | — | — |
| 1994-12-22 | $11.93 | $12.76 | 1,760 | — | — |
| 1994-12-21 | $11.82 | $12.64 | 3,850 | — | — |
| 1994-12-20 | $11.93 | $12.76 | 6,930 | — | — |
| 1994-12-19 | $12.39 | $13.25 | 880 | — | — |
| 1994-12-16 | $12.27 | $13.13 | 2,090 | — | — |
| 1994-12-15 | $12.27 | $13.13 | 770 | — | — |
| 1994-12-14 | $12.50 | $13.37 | 3,740 | — | — |
| 1994-12-13 | $12.16 | $13.00 | 1,210 | — | — |
| 1994-12-12 | $12.16 | $13.00 | 2,310 | — | — |
| 1994-12-09 | $12.27 | $13.13 | 5,720 | — | — |
| 1994-12-08 | $12.50 | $13.13 | 1,650 | — | — |
| 1994-12-07 | $12.39 | $13.01 | 3,520 | — | — |
| 1994-12-06 | $12.50 | $13.13 | 1,870 | — | — |
| 1994-12-05 | $12.50 | $13.13 | 1,320 | — | — |
| 1994-12-02 | $12.27 | $12.89 | 3,630 | — | — |
| 1994-12-01 | $12.16 | $12.77 | 1,210 | — | — |
| 1994-11-30 | $12.16 | $12.77 | 880 | — | — |
| 1994-11-29 | $12.27 | $12.89 | 12,870 | — | — |
| 1994-11-28 | $12.05 | $12.65 | 6,050 | — | — |
| 1994-11-25 | $11.93 | $12.53 | 1,320 | — | — |
| 1994-11-23 | $12.16 | $12.77 | 550 | — | — |
| 1994-11-22 | $12.27 | $12.89 | 4,290 | — | — |
| 1994-11-21 | $11.93 | $12.53 | 9,020 | — | — |
| 1994-11-18 | $11.82 | $12.41 | 1,430 | — | — |
| 1994-11-17 | $11.82 | $12.41 | 2,200 | — | — |
| 1994-11-16 | $11.82 | $12.41 | 1,210 | — | — |
| 1994-11-15 | $11.70 | $12.29 | 1,210 | — | — |
| 1994-11-14 | $11.82 | $12.41 | 2,640 | — | — |
| 1994-11-11 | $11.70 | $12.29 | 11,440 | — | — |
| 1994-11-10 | $11.82 | $12.41 | 1,980 | — | — |
| 1994-11-09 | $11.93 | $12.53 | 1,760 | — | — |
| 1994-11-08 | $11.70 | $12.29 | 3,300 | — | — |
| 1994-11-07 | $11.82 | $12.41 | 2,530 | — | — |
| 1994-11-04 | $11.59 | $12.17 | 7,480 | — | — |
| 1994-11-03 | $11.70 | $12.29 | 5,390 | — | — |
| 1994-11-02 | $11.82 | $12.41 | 3,080 | — | — |
| 1994-11-01 | $11.82 | $12.41 | 1,650 | — | — |
| 1994-10-31 | $11.82 | $12.41 | 4,400 | — | — |
| 1994-10-28 | $11.82 | $12.41 | 880 | — | — |
| 1994-10-27 | $11.82 | $12.41 | 1,760 | — | — |
| 1994-10-26 | $11.82 | $12.41 | 440 | — | — |
| 1994-10-25 | $11.93 | $12.53 | 2,860 | — | — |
| 1994-10-24 | $11.70 | $12.29 | 15,400 | — | — |
| 1994-10-21 | $11.82 | $12.41 | 2,640 | — | — |
| 1994-10-20 | $11.93 | $12.53 | 3,190 | — | — |
| 1994-10-19 | $11.93 | $12.53 | 2,200 | — | — |
| 1994-10-18 | $12.05 | $12.65 | 12,980 | — | — |
| 1994-10-17 | $12.16 | $12.77 | 2,200 | — | — |
| 1994-10-14 | $12.16 | $12.77 | 1,980 | — | — |
| 1994-10-13 | $12.05 | $12.65 | 2,090 | — | — |
| 1994-10-12 | $11.93 | $12.53 | 1,210 | — | — |
| 1994-10-11 | $12.05 | $12.65 | 4,290 | — | — |
| 1994-10-10 | $11.82 | $12.41 | 2,200 | — | — |
| 1994-10-07 | $11.59 | $12.17 | 5,830 | — | — |
| 1994-10-06 | $11.59 | $12.17 | 7,370 | — | — |
| 1994-10-05 | $11.82 | $12.41 | 9,790 | — | — |
| 1994-10-04 | $12.05 | $12.65 | 8,360 | — | — |
| 1994-10-03 | $12.16 | $12.77 | 1,320 | — | — |
| 1994-09-30 | $12.05 | $12.65 | 3,080 | — | — |
| 1994-09-29 | $12.05 | $12.65 | 5,830 | — | — |
| 1994-09-28 | $12.27 | $12.89 | 2,970 | — | — |
| 1994-09-27 | $12.50 | $13.13 | 0 | — | — |
| 1994-09-26 | $12.50 | $13.13 | 3,740 | — | — |
| 1994-09-23 | $12.50 | $13.13 | 990 | — | — |
| 1994-09-22 | $12.50 | $13.13 | 2,090 | — | — |
| 1994-09-21 | $12.50 | $13.13 | 5,720 | — | — |
| 1994-09-20 | $12.61 | $13.25 | 5,940 | — | — |
| 1994-09-19 | $12.73 | $13.37 | 1,980 | — | — |
| 1994-09-16 | $12.73 | $13.37 | 880 | — | — |
| 1994-09-15 | $12.73 | $13.37 | 1,430 | — | — |
| 1994-09-14 | $12.84 | $13.48 | 3,630 | — | — |
| 1994-09-13 | $12.73 | $13.37 | 1,100 | — | — |
| 1994-09-12 | $12.84 | $13.48 | 6,490 | — | — |
| 1994-09-09 | $12.73 | $13.37 | 1,210 | — | — |
| 1994-09-08 | $12.84 | $13.48 | 660 | — | — |
| 1994-09-07 | $12.84 | $13.48 | 2,860 | — | — |
| 1994-09-06 | $12.84 | $13.48 | 5,170 | — | — |
| 1994-09-02 | $12.84 | $13.48 | 3,960 | — | — |
| 1994-09-01 | $12.84 | $13.48 | 2,970 | — | — |
| 1994-08-31 | $12.95 | $13.60 | 4,840 | — | — |
| 1994-08-30 | $13.07 | $13.72 | 1,320 | — | — |
| 1994-08-29 | $13.18 | $13.84 | 10,010 | — | — |
| 1994-08-26 | $12.84 | $13.48 | 10,890 | — | — |
| 1994-08-25 | $12.73 | $13.37 | 990 | — | — |
| 1994-08-24 | $12.73 | $13.37 | 3,190 | — | — |
| 1994-08-23 | $12.73 | $13.37 | 1,760 | — | — |
| 1994-08-22 | $12.73 | $13.37 | 660 | — | — |
| 1994-08-19 | $12.73 | $13.37 | 5,610 | — | — |
| 1994-08-18 | $12.73 | $13.37 | 2,420 | — | — |
| 1994-08-17 | $12.73 | $13.37 | 1,870 | — | — |
| 1994-08-16 | $12.84 | $13.48 | 1,870 | — | — |
| 1994-08-15 | $12.73 | $13.37 | 440 | — | — |
| 1994-08-12 | $12.73 | $13.37 | 3,410 | — | — |
| 1994-08-11 | $12.73 | $13.37 | 2,640 | — | — |
| 1994-08-10 | $12.61 | $13.25 | 2,750 | — | — |
| 1994-08-09 | $12.61 | $13.25 | 1,650 | — | — |
| 1994-08-08 | $12.73 | $13.37 | 3,630 | — | — |
| 1994-08-05 | $12.61 | $13.25 | 12,210 | — | — |
| 1994-08-04 | $12.73 | $13.37 | 220 | — | — |
| 1994-08-03 | $12.84 | $13.48 | 4,510 | — | — |
| 1994-08-02 | $12.73 | $13.37 | 2,640 | — | — |
| 1994-08-01 | $12.73 | $13.37 | 3,520 | — | — |
| 1994-07-29 | $12.95 | $13.60 | 5,940 | — | — |
| 1994-07-28 | $12.84 | $13.48 | 2,310 | — | — |
| 1994-07-27 | $12.84 | $13.48 | 1,760 | — | — |
| 1994-07-26 | $12.95 | $13.60 | 2,640 | — | — |
| 1994-07-25 | $12.84 | $13.48 | 3,080 | — | — |
| 1994-07-22 | $12.84 | $13.48 | 2,860 | — | — |
| 1994-07-21 | $12.73 | $13.37 | 2,530 | — | — |
| 1994-07-20 | $12.84 | $13.48 | 3,300 | — | — |
| 1994-07-19 | $12.84 | $13.48 | 5,940 | — | — |
| 1994-07-18 | $12.73 | $13.37 | 4,400 | — | — |
| 1994-07-15 | $12.73 | $13.37 | 990 | — | — |
| 1994-07-14 | $12.73 | $13.37 | 7,590 | — | — |
| 1994-07-13 | $12.73 | $13.37 | 3,850 | — | — |
| 1994-07-12 | $12.61 | $13.25 | 1,980 | — | — |
| 1994-07-11 | $12.61 | $13.25 | 13,640 | — | — |
| 1994-07-08 | $12.73 | $13.37 | 4,950 | — | — |
| 1994-07-07 | $12.73 | $13.37 | 1,100 | — | — |
| 1994-07-06 | $12.61 | $13.25 | 550 | — | — |
| 1994-07-05 | $12.61 | $13.25 | 2,310 | — | — |
| 1994-07-01 | $12.61 | $13.25 | 3,740 | — | — |
| 1994-06-30 | $12.50 | $13.13 | 1,100 | — | — |
| 1994-06-29 | $12.39 | $13.01 | 330 | — | — |
| 1994-06-28 | $12.39 | $13.01 | 2,530 | — | — |
| 1994-06-27 | $12.39 | $13.01 | 3,190 | — | — |
| 1994-06-24 | $12.61 | $13.25 | 1,980 | — | — |
| 1994-06-23 | $12.61 | $13.25 | 17,930 | — | — |
| 1994-06-22 | $12.50 | $13.13 | 5,060 | — | — |
| 1994-06-21 | $12.50 | $13.13 | 3,300 | — | — |
| 1994-06-20 | $12.50 | $13.13 | 2,970 | — | — |
| 1994-06-17 | $12.50 | $13.13 | 2,200 | — | — |
| 1994-06-16 | $12.61 | $13.25 | 1,650 | — | — |
| 1994-06-15 | $12.50 | $13.13 | 1,760 | — | — |
| 1994-06-14 | $12.50 | $13.13 | 1,760 | — | — |
| 1994-06-13 | $12.39 | $13.01 | 3,850 | — | — |
| 1994-06-10 | $12.50 | $13.13 | 3,410 | — | — |
| 1994-06-09 | $12.39 | $13.01 | 2,200 | — | — |
| 1994-06-08 | $12.50 | $13.13 | 770 | — | — |
| 1994-06-07 | $12.50 | $13.13 | 6,820 | — | — |
| 1994-06-06 | $12.50 | $13.13 | 3,850 | — | — |
| 1994-06-03 | $12.50 | $13.13 | 5,390 | — | — |
| 1994-06-02 | $12.50 | $13.13 | 3,080 | — | — |
| 1994-06-01 | $12.39 | $13.01 | 2,860 | — | — |
| 1994-05-31 | $12.39 | $13.01 | 4,510 | — | — |
| 1994-05-27 | $12.27 | $12.89 | 6,930 | — | — |
| 1994-05-26 | $12.39 | $13.01 | 7,480 | — | — |
| 1994-05-25 | $12.27 | $12.89 | 3,300 | — | — |
| 1994-05-24 | $12.39 | $13.01 | 2,860 | — | — |
| 1994-05-23 | $12.50 | $13.13 | 4,400 | — | — |
| 1994-05-20 | $12.61 | $13.25 | 4,950 | — | — |
| 1994-05-19 | $12.50 | $13.13 | 9,240 | — | — |
| 1994-05-18 | $12.61 | $13.25 | 3,410 | — | — |
| 1994-05-17 | $12.39 | $13.01 | 5,170 | — | — |
| 1994-05-16 | $12.39 | $13.01 | 7,150 | — | — |
| 1994-05-13 | $12.05 | $12.65 | 4,620 | — | — |
| 1994-05-12 | $12.05 | $12.65 | 3,850 | — | — |
| 1994-05-11 | $12.39 | $13.01 | 5,060 | — | — |
| 1994-05-10 | $12.61 | $13.25 | 10,890 | — | — |
| 1994-05-09 | $12.50 | $13.13 | 11,990 | — | — |
| 1994-05-06 | $12.73 | $13.37 | 1,430 | — | — |
| 1994-05-05 | $12.61 | $13.25 | 3,190 | — | — |
| 1994-05-04 | $12.61 | $13.25 | 8,030 | — | — |
| 1994-05-03 | $12.73 | $13.37 | 6,930 | — | — |
| 1994-05-02 | $13.07 | $13.72 | 3,850 | — | — |
| 1994-04-29 | $12.84 | $13.48 | 1,980 | — | — |
| 1994-04-28 | $13.07 | $13.72 | 3,520 | — | — |
| 1994-04-26 | $13.07 | $13.72 | 3,190 | — | — |
| 1994-04-25 | $13.18 | $13.84 | 4,620 | — | — |
| 1994-04-22 | $12.95 | $13.60 | 3,520 | — | — |
| 1994-04-21 | $12.95 | $13.60 | 2,310 | — | — |
| 1994-04-20 | $12.95 | $13.60 | 4,510 | — | — |
| 1994-04-19 | $13.18 | $13.84 | 1,320 | — | — |
| 1994-04-18 | $13.30 | $13.96 | 3,960 | — | — |
| 1994-04-15 | $13.41 | $14.08 | 3,850 | — | — |
| 1994-04-14 | $13.64 | $14.32 | 2,090 | — | — |
| 1994-04-13 | $13.64 | $14.32 | 1,980 | — | — |
| 1994-04-12 | $13.64 | $14.32 | 2,640 | — | — |
| 1994-04-11 | $13.75 | $14.44 | 2,640 | — | — |
| 1994-04-08 | $13.86 | $14.56 | 2,090 | — | — |
| 1994-04-07 | $13.98 | $14.68 | 660 | — | — |
| 1994-04-06 | $13.86 | $14.56 | 1,870 | — | — |
| 1994-04-05 | $13.75 | $14.44 | 4,070 | — | — |
| 1994-04-04 | $13.30 | $13.96 | 4,290 | — | — |
| 1994-03-31 | $13.52 | $14.20 | 3,190 | — | — |
| 1994-03-30 | $13.64 | $14.32 | 8,140 | — | — |
| 1994-03-29 | $14.20 | $14.92 | 6,160 | — | — |
| 1994-03-28 | $14.66 | $15.39 | 4,950 | — | — |
| 1994-03-25 | $15.23 | $15.99 | 1,100 | — | — |
| 1994-03-24 | $15.45 | $16.23 | 5,610 | — | — |
| 1994-03-23 | $15.57 | $16.35 | 1,210 | — | — |
| 1994-03-22 | $15.68 | $16.47 | 2,420 | — | — |
| 1994-03-21 | $15.91 | $16.71 | 10,120 | — | — |
| 1994-03-18 | $15.80 | $16.59 | 6,380 | — | — |
| 1994-03-17 | $15.80 | $16.59 | 110 | — | — |
| 1994-03-16 | $15.80 | $16.59 | 2,750 | — | — |
| 1994-03-15 | $15.80 | $16.59 | 2,420 | — | — |
| 1994-03-14 | $15.91 | $16.71 | 10,120 | — | — |
| 1994-03-11 | $15.91 | $16.71 | 8,800 | — | — |
| 1994-03-10 | $15.57 | $16.35 | 1,540 | — | — |
| 1994-03-09 | $15.68 | $16.47 | 1,980 | — | — |
| 1994-03-08 | $15.80 | $16.59 | 8,250 | — | — |
| 1994-03-07 | $15.80 | $16.59 | 22,770 | — | — |
| 1994-03-04 | $15.91 | $16.71 | 6,930 | — | — |
| 1994-03-03 | $15.80 | $16.59 | 4,620 | — | — |
| 1994-03-02 | $15.57 | $16.35 | 6,600 | — | — |
| 1994-03-01 | $15.57 | $16.35 | 3,630 | — | — |
| 1994-02-28 | $15.45 | $16.23 | 2,420 | — | — |
| 1994-02-25 | $15.45 | $16.23 | 3,300 | — | — |
| 1994-02-24 | $15.80 | $16.59 | 3,960 | — | — |
| 1994-02-23 | $15.91 | $16.71 | 4,510 | — | — |
| 1994-02-22 | $16.14 | $16.94 | 10,340 | — | — |
| 1994-02-18 | $16.14 | $16.94 | 4,620 | — | — |
| 1994-02-17 | $16.14 | $16.94 | 5,610 | — | — |
| 1994-02-16 | $16.14 | $16.94 | 4,620 | — | — |
| 1994-02-15 | $15.80 | $16.59 | 2,860 | — | — |
| 1994-02-14 | $15.80 | $16.59 | 5,830 | — | — |
| 1994-02-11 | $15.80 | $16.59 | 3,520 | — | — |
| 1994-02-10 | $15.80 | $16.59 | 15,620 | — | — |
| 1994-02-09 | $15.80 | $16.59 | 1,980 | — | — |
| 1994-02-08 | $15.57 | $16.35 | 4,510 | — | — |
| 1994-02-07 | $15.34 | $16.11 | 7,150 | — | — |
| 1994-02-04 | $15.68 | $16.47 | 11,330 | — | — |
| 1994-02-03 | $16.36 | $17.18 | 27,060 | — | — |
| 1994-02-02 | $15.68 | $16.47 | 7,590 | — | — |
| 1994-02-01 | $15.91 | $16.71 | 6,820 | — | — |
| 1994-01-31 | $15.91 | $16.71 | 6,490 | — | — |
| 1994-01-28 | $16.02 | $16.83 | 49,830 | — | — |
| 1994-01-27 | $15.91 | $16.71 | 9,020 | — | — |
| 1994-01-26 | $15.57 | $16.35 | 23,320 | — | — |
| 1994-01-25 | $15.68 | $16.47 | 6,930 | — | — |
| 1994-01-24 | $15.80 | $16.59 | 3,520 | — | — |
| 1994-01-21 | $15.68 | $16.47 | 6,930 | — | — |
| 1994-01-20 | $15.45 | $16.23 | 12,320 | — | — |
| 1994-01-19 | $15.57 | $16.35 | 14,850 | — | — |
| 1994-01-18 | $15.34 | $16.11 | 9,020 | — | — |
| 1994-01-17 | $14.89 | $15.63 | 4,290 | — | — |
| 1994-01-14 | $14.66 | $15.39 | 1,760 | — | — |
| 1994-01-13 | $14.66 | $15.39 | 14,740 | — | — |
| 1994-01-12 | $14.77 | $15.51 | 3,410 | — | — |
| 1994-01-11 | $15.00 | $15.75 | 11,660 | — | — |
| 1994-01-10 | $15.45 | $16.23 | 18,040 | — | — |
| 1994-01-07 | $15.57 | $16.35 | 32,340 | — | — |
| 1994-01-06 | $14.55 | $15.27 | 7,040 | — | — |
| 1994-01-05 | $13.98 | $14.68 | 12,650 | — | — |
| 1994-01-04 | $14.09 | $14.80 | 18,480 | — | — |
| 1994-01-03 | $13.75 | $14.44 | 15,620 | — | — |