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
- 1978-04-12 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 | $12.14 | $12.14 | 475,551 | — | — |
| 1994-12-29 | $12.09 | $12.09 | 323,156 | — | — |
| 1994-12-28 | $12.04 | $12.04 | 460,163 | — | — |
| 1994-12-27 | $12.04 | $12.04 | 383,717 | — | — |
| 1994-12-23 | $11.96 | $11.96 | 622,982 | — | — |
| 1994-12-22 | $11.78 | $11.78 | 481,012 | — | — |
| 1994-12-21 | $11.89 | $11.89 | 646,809 | — | — |
| 1994-12-20 | $11.86 | $11.86 | 464,134 | — | — |
| 1994-12-19 | $11.71 | $11.71 | 528,666 | — | — |
| 1994-12-16 | $11.56 | $11.56 | 2,170,261 | — | — |
| 1994-12-15 | $11.51 | $11.51 | 945,642 | — | — |
| 1994-12-14 | $11.51 | $11.51 | 2,212,951 | — | — |
| 1994-12-13 | $11.08 | $11.08 | 891,534 | — | — |
| 1994-12-12 | $11.16 | $11.16 | 1,234,547 | — | — |
| 1994-12-09 | $10.88 | $10.88 | 892,031 | — | — |
| 1994-12-08 | $10.85 | $10.85 | 1,127,821 | — | — |
| 1994-12-07 | $11.23 | $11.23 | 1,126,332 | — | — |
| 1994-12-06 | $11.18 | $11.18 | 918,836 | — | — |
| 1994-12-05 | $11.23 | $11.23 | 951,599 | — | — |
| 1994-12-02 | $11.26 | $11.26 | 781,830 | — | — |
| 1994-12-01 | $11.33 | $11.33 | 502,357 | — | — |
| 1994-11-30 | $11.46 | $11.46 | 578,306 | — | — |
| 1994-11-29 | $11.53 | $11.53 | 1,588,480 | — | — |
| 1994-11-28 | $11.38 | $11.38 | 1,083,145 | — | — |
| 1994-11-25 | $11.66 | $11.66 | 253,164 | — | — |
| 1994-11-23 | $11.63 | $11.63 | 874,657 | — | — |
| 1994-11-22 | $12.11 | $12.11 | 700,917 | — | — |
| 1994-11-21 | $12.16 | $12.16 | 897,491 | — | — |
| 1994-11-18 | $12.01 | $12.01 | 1,253,410 | — | — |
| 1994-11-17 | $11.94 | $11.94 | 1,228,590 | — | — |
| 1994-11-16 | $11.96 | $11.96 | 630,924 | — | — |
| 1994-11-15 | $12.01 | $12.01 | 1,516,998 | — | — |
| 1994-11-14 | $12.14 | $12.14 | 1,398,359 | — | — |
| 1994-11-11 | $11.76 | $11.76 | 328,120 | — | — |
| 1994-11-10 | $11.84 | $11.84 | 451,228 | — | — |
| 1994-11-09 | $11.89 | $11.89 | 938,692 | — | — |
| 1994-11-08 | $11.84 | $11.84 | 1,133,778 | — | — |
| 1994-11-07 | $11.99 | $11.99 | 857,779 | — | — |
| 1994-11-04 | $11.99 | $11.99 | 587,738 | — | — |
| 1994-11-03 | $12.11 | $12.11 | 726,730 | — | — |
| 1994-11-02 | $12.09 | $12.09 | 980,390 | — | — |
| 1994-11-01 | $12.16 | $12.16 | 413,998 | — | — |
| 1994-10-31 | $12.24 | $12.24 | 967,484 | — | — |
| 1994-10-28 | $12.34 | $12.34 | 2,446,756 | — | — |
| 1994-10-27 | $11.94 | $11.94 | 1,388,927 | — | — |
| 1994-10-26 | $11.99 | $11.99 | 1,397,366 | — | — |
| 1994-10-25 | $12.19 | $12.19 | 1,103,001 | — | — |
| 1994-10-24 | $12.46 | $12.46 | 2,049,636 | — | — |
| 1994-10-21 | $12.82 | $12.82 | 1,274,755 | — | — |
| 1994-10-20 | $13.07 | $13.07 | 921,815 | — | — |
| 1994-10-19 | $13.22 | $13.22 | 1,768,177 | — | — |
| 1994-10-18 | $12.72 | $12.72 | 1,213,698 | — | — |
| 1994-10-17 | $12.82 | $12.82 | 463,141 | — | — |
| 1994-10-14 | $12.87 | $12.87 | 952,095 | — | — |
| 1994-10-13 | $12.92 | $12.92 | 907,916 | — | — |
| 1994-10-12 | $12.99 | $12.99 | 774,384 | — | — |
| 1994-10-11 | $12.87 | $12.87 | 1,665,918 | — | — |
| 1994-10-10 | $12.74 | $12.74 | 907,916 | — | — |
| 1994-10-07 | $12.67 | $12.67 | 1,108,461 | — | — |
| 1994-10-06 | $12.29 | $12.29 | 1,165,547 | — | — |
| 1994-10-05 | $12.09 | $12.09 | 1,712,580 | — | — |
| 1994-10-04 | $11.84 | $11.84 | 3,865,963 | — | — |
| 1994-10-03 | $12.34 | $12.34 | 2,188,628 | — | — |
| 1994-09-30 | $12.46 | $12.46 | 1,052,368 | — | — |
| 1994-09-29 | $12.54 | $12.54 | 1,603,372 | — | — |
| 1994-09-28 | $12.64 | $12.64 | 1,350,704 | — | — |
| 1994-09-27 | $12.41 | $12.41 | 676,593 | — | — |
| 1994-09-26 | $12.41 | $12.41 | 1,307,518 | — | — |
| 1994-09-23 | $12.34 | $12.34 | 2,208,980 | — | — |
| 1994-09-22 | $12.41 | $12.41 | 3,158,097 | — | — |
| 1994-09-21 | $12.09 | $12.09 | 8,354,412 | — | — |
| 1994-09-20 | $12.09 | $12.09 | 10,335,048 | — | — |
| 1994-09-19 | $12.99 | $12.99 | 1,711,587 | — | — |
| 1994-09-16 | $13.42 | $13.42 | 2,878,127 | — | — |
| 1994-09-15 | $13.65 | $13.65 | 7,332,821 | — | — |
| 1994-09-14 | $14.15 | $14.15 | 1,184,410 | — | — |
| 1994-09-13 | $13.90 | $13.90 | 753,039 | — | — |
| 1994-09-12 | $13.75 | $13.75 | 310,746 | — | — |
| 1994-09-09 | $13.95 | $13.95 | 677,090 | — | — |
| 1994-09-08 | $14.23 | $14.23 | 780,341 | — | — |
| 1994-09-07 | $14.23 | $14.23 | 822,038 | — | — |
| 1994-09-06 | $14.25 | $14.25 | 699,924 | — | — |
| 1994-09-02 | $14.20 | $14.20 | 905,930 | — | — |
| 1994-09-01 | $14.23 | $14.23 | 670,140 | — | — |
| 1994-08-31 | $14.28 | $14.28 | 1,153,634 | — | — |
| 1994-08-30 | $14.10 | $14.10 | 500,371 | — | — |
| 1994-08-29 | $14.05 | $14.05 | 1,151,648 | — | — |
| 1994-08-26 | $14.08 | $14.08 | 881,110 | — | — |
| 1994-08-25 | $14.05 | $14.05 | 1,291,136 | — | — |
| 1994-08-24 | $14.20 | $14.20 | 506,328 | — | — |
| 1994-08-23 | $13.95 | $13.95 | 742,614 | — | — |
| 1994-08-22 | $13.87 | $13.87 | 529,659 | — | — |
| 1994-08-19 | $13.93 | $13.93 | 534,623 | — | — |
| 1994-08-18 | $13.90 | $13.90 | 626,953 | — | — |
| 1994-08-17 | $13.95 | $13.95 | 1,839,162 | — | — |
| 1994-08-16 | $13.85 | $13.85 | 2,011,909 | — | — |
| 1994-08-15 | $13.52 | $13.52 | 772,398 | — | — |
| 1994-08-12 | $13.35 | $13.35 | 631,421 | — | — |
| 1994-08-11 | $12.97 | $12.97 | 1,061,800 | — | — |
| 1994-08-10 | $13.25 | $13.25 | 489,450 | — | — |
| 1994-08-09 | $13.27 | $13.27 | 854,801 | — | — |
| 1994-08-08 | $13.32 | $13.32 | 453,710 | — | — |
| 1994-08-05 | $13.52 | $13.52 | 1,444,524 | — | — |
| 1994-08-04 | $13.60 | $13.60 | 1,103,497 | — | — |
| 1994-08-03 | $13.67 | $13.67 | 1,685,774 | — | — |
| 1994-08-02 | $13.22 | $13.22 | 2,896,494 | — | — |
| 1994-08-01 | $12.89 | $12.89 | 2,598,158 | — | — |
| 1994-07-29 | $13.40 | $13.40 | 1,122,857 | — | — |
| 1994-07-28 | $13.57 | $13.57 | 924,793 | — | — |
| 1994-07-27 | $13.57 | $13.57 | 444,278 | — | — |
| 1994-07-26 | $13.75 | $13.75 | 313,725 | — | — |
| 1994-07-25 | $13.98 | $13.98 | 527,177 | — | — |
| 1994-07-22 | $14.25 | $14.25 | 349,962 | — | — |
| 1994-07-21 | $13.90 | $13.90 | 343,012 | — | — |
| 1994-07-20 | $13.95 | $13.95 | 365,847 | — | — |
| 1994-07-19 | $14.20 | $14.20 | 646,313 | — | — |
| 1994-07-18 | $14.10 | $14.10 | 1,103,001 | — | — |
| 1994-07-15 | $14.13 | $14.13 | 752,542 | — | — |
| 1994-07-14 | $14.08 | $14.08 | 878,132 | — | — |
| 1994-07-13 | $13.82 | $13.82 | 835,441 | — | — |
| 1994-07-12 | $13.87 | $13.87 | 1,081,656 | — | — |
| 1994-07-11 | $14.05 | $14.05 | 1,957,305 | — | — |
| 1994-07-08 | $14.38 | $14.38 | 2,052,118 | — | — |
| 1994-07-07 | $14.76 | $14.76 | 1,400,344 | — | — |
| 1994-07-06 | $14.66 | $14.66 | 1,990,564 | — | — |
| 1994-07-05 | $15.01 | $15.01 | 1,432,114 | — | — |
| 1994-07-01 | $15.06 | $15.06 | 1,435,092 | — | — |
| 1994-06-30 | $15.06 | $15.06 | 568,378 | — | — |
| 1994-06-29 | $14.98 | $14.98 | 1,114,418 | — | — |
| 1994-06-28 | $14.91 | $14.91 | 713,327 | — | — |
| 1994-06-27 | $15.08 | $15.08 | 672,126 | — | — |
| 1994-06-24 | $15.11 | $15.11 | 1,601,386 | — | — |
| 1994-06-23 | $15.31 | $15.31 | 607,097 | — | — |
| 1994-06-22 | $15.26 | $15.26 | 1,142,216 | — | — |
| 1994-06-21 | $15.08 | $15.08 | 3,061,795 | — | — |
| 1994-06-20 | $15.84 | $15.84 | 891,038 | — | — |
| 1994-06-17 | $15.79 | $15.79 | 2,534,618 | — | — |
| 1994-06-16 | $16.27 | $16.27 | 1,188,878 | — | — |
| 1994-06-15 | $15.49 | $15.49 | 1,218,662 | — | — |
| 1994-06-14 | $15.56 | $15.56 | 1,215,684 | — | — |
| 1994-06-13 | $15.34 | $15.34 | 712,334 | — | — |
| 1994-06-10 | $15.21 | $15.21 | 485,479 | — | — |
| 1994-06-09 | $15.34 | $15.34 | 449,738 | — | — |
| 1994-06-08 | $15.51 | $15.51 | 899,477 | — | — |
| 1994-06-07 | $15.26 | $15.26 | 786,298 | — | — |
| 1994-06-06 | $15.26 | $15.26 | 498,386 | — | — |
| 1994-06-03 | $15.26 | $15.26 | 817,571 | — | — |
| 1994-06-02 | $15.06 | $15.06 | 653,262 | — | — |
| 1994-06-01 | $15.23 | $15.23 | 678,082 | — | — |
| 1994-05-31 | $15.41 | $15.41 | 689,500 | — | — |
| 1994-05-27 | $15.41 | $15.41 | 337,552 | — | — |
| 1994-05-26 | $15.18 | $15.18 | 344,005 | — | — |
| 1994-05-25 | $15.13 | $15.13 | 390,170 | — | — |
| 1994-05-24 | $15.11 | $15.11 | 704,888 | — | — |
| 1994-05-23 | $15.08 | $15.08 | 826,010 | — | — |
| 1994-05-20 | $15.06 | $15.06 | 721,269 | — | — |
| 1994-05-19 | $15.11 | $15.11 | 1,218,662 | — | — |
| 1994-05-18 | $14.88 | $14.88 | 599,155 | — | — |
| 1994-05-17 | $14.53 | $14.53 | 812,110 | — | — |
| 1994-05-16 | $14.48 | $14.48 | 1,483,740 | — | — |
| 1994-05-13 | $14.40 | $14.40 | 532,637 | — | — |
| 1994-05-12 | $14.50 | $14.50 | 674,111 | — | — |
| 1994-05-11 | $14.61 | $14.61 | 886,074 | — | — |
| 1994-05-10 | $14.76 | $14.76 | 497,393 | — | — |
| 1994-05-09 | $14.86 | $14.86 | 1,064,282 | — | — |
| 1994-05-06 | $14.96 | $14.96 | 433,854 | — | — |
| 1994-05-05 | $15.16 | $15.16 | 690,492 | — | — |
| 1994-05-04 | $15.54 | $15.54 | 417,969 | — | — |
| 1994-05-03 | $15.61 | $15.61 | 909,405 | — | — |
| 1994-05-02 | $15.36 | $15.36 | 800,693 | — | — |
| 1994-04-29 | $15.36 | $15.36 | 1,613,300 | — | — |
| 1994-04-28 | $14.98 | $14.98 | 865,722 | — | — |
| 1994-04-26 | $14.88 | $14.88 | 1,360,632 | — | — |
| 1994-04-25 | $14.83 | $14.83 | 563,414 | — | — |
| 1994-04-22 | $14.50 | $14.50 | 363,861 | — | — |
| 1994-04-21 | $14.43 | $14.43 | 786,794 | — | — |
| 1994-04-20 | $14.30 | $14.30 | 956,066 | — | — |
| 1994-04-19 | $14.28 | $14.28 | 2,099,276 | — | — |
| 1994-04-18 | $14.25 | $14.25 | 1,816,824 | — | — |
| 1994-04-15 | $14.30 | $14.30 | 746,089 | — | — |
| 1994-04-14 | $14.33 | $14.33 | 2,230,822 | — | — |
| 1994-04-13 | $14.05 | $14.05 | 2,557,949 | — | — |
| 1994-04-12 | $13.30 | $13.30 | 1,717,048 | — | — |
| 1994-04-11 | $13.07 | $13.07 | 1,466,366 | — | — |
| 1994-04-08 | $13.12 | $13.12 | 1,267,309 | — | — |
| 1994-04-07 | $13.47 | $13.47 | 925,786 | — | — |
| 1994-04-06 | $13.57 | $13.57 | 1,649,041 | — | — |
| 1994-04-05 | $13.50 | $13.50 | 1,064,778 | — | — |
| 1994-04-04 | $13.35 | $13.35 | 1,792,997 | — | — |
| 1994-03-31 | $13.47 | $13.47 | 1,116,900 | — | — |
| 1994-03-30 | $13.45 | $13.45 | 1,453,956 | — | — |
| 1994-03-29 | $13.82 | $13.82 | 1,211,216 | — | — |
| 1994-03-28 | $13.90 | $13.90 | 969,966 | — | — |
| 1994-03-25 | $13.98 | $13.98 | 900,966 | — | — |
| 1994-03-24 | $14.05 | $14.05 | 958,052 | — | — |
| 1994-03-23 | $14.33 | $14.33 | 823,031 | — | — |
| 1994-03-22 | $14.05 | $14.05 | 806,650 | — | — |
| 1994-03-21 | $14.15 | $14.15 | 583,270 | — | — |
| 1994-03-18 | $14.35 | $14.35 | 1,466,862 | — | — |
| 1994-03-17 | $14.38 | $14.38 | 1,085,130 | — | — |
| 1994-03-16 | $14.48 | $14.48 | 1,646,062 | — | — |
| 1994-03-15 | $14.10 | $14.10 | 1,775,623 | — | — |
| 1994-03-14 | $14.23 | $14.23 | 2,466,612 | — | — |
| 1994-03-11 | $13.62 | $13.62 | 756,514 | — | — |
| 1994-03-10 | $13.75 | $13.75 | 932,736 | — | — |
| 1994-03-09 | $13.85 | $13.85 | 807,146 | — | — |
| 1994-03-08 | $14.10 | $14.10 | 1,181,928 | — | — |
| 1994-03-07 | $14.25 | $14.25 | 368,329 | — | — |
| 1994-03-04 | $14.58 | $14.58 | 477,040 | — | — |
| 1994-03-03 | $14.55 | $14.55 | 907,419 | — | — |
| 1994-03-02 | $14.68 | $14.68 | 1,244,971 | — | — |
| 1994-03-01 | $14.81 | $14.81 | 410,523 | — | — |
| 1994-02-28 | $15.08 | $15.08 | 665,672 | — | — |
| 1994-02-25 | $15.18 | $15.18 | 737,650 | — | — |
| 1994-02-24 | $15.36 | $15.36 | 1,194,835 | — | — |
| 1994-02-23 | $15.44 | $15.44 | 568,874 | — | — |
| 1994-02-22 | $15.44 | $15.44 | 749,068 | — | — |
| 1994-02-18 | $15.41 | $15.41 | 929,757 | — | — |
| 1994-02-17 | $15.31 | $15.31 | 530,652 | — | — |
| 1994-02-16 | $15.26 | $15.26 | 958,548 | — | — |
| 1994-02-15 | $15.41 | $15.41 | 729,212 | — | — |
| 1994-02-14 | $15.31 | $15.31 | 1,000,246 | — | — |
| 1994-02-11 | $15.46 | $15.46 | 778,355 | — | — |
| 1994-02-10 | $15.54 | $15.54 | 1,162,569 | — | — |
| 1994-02-09 | $15.49 | $15.49 | 878,132 | — | — |
| 1994-02-08 | $15.46 | $15.46 | 655,248 | — | — |
| 1994-02-07 | $15.44 | $15.44 | 1,314,467 | — | — |
| 1994-02-04 | $15.61 | $15.61 | 2,082,894 | — | — |
| 1994-02-03 | $15.26 | $15.26 | 1,002,232 | — | — |
| 1994-02-02 | $15.26 | $15.26 | 1,112,432 | — | — |
| 1994-02-01 | $15.31 | $15.31 | 1,137,252 | — | — |
| 1994-01-31 | $15.31 | $15.31 | 1,540,826 | — | — |
| 1994-01-28 | $15.11 | $15.11 | 870,686 | — | — |
| 1994-01-27 | $14.86 | $14.86 | 1,061,800 | — | — |
| 1994-01-26 | $14.71 | $14.71 | 281,459 | — | — |
| 1994-01-25 | $14.55 | $14.55 | 1,098,037 | — | — |
| 1994-01-24 | $15.03 | $15.03 | 1,151,648 | — | — |
| 1994-01-21 | $15.39 | $15.39 | 1,032,016 | — | — |
| 1994-01-20 | $14.81 | $14.81 | 768,427 | — | — |
| 1994-01-19 | $14.96 | $14.96 | 1,528,416 | — | — |
| 1994-01-18 | $15.01 | $15.01 | 1,078,181 | — | — |
| 1994-01-17 | $15.08 | $15.08 | 851,822 | — | — |
| 1994-01-14 | $15.31 | $15.31 | 1,153,634 | — | — |
| 1994-01-13 | $15.21 | $15.21 | 1,325,388 | — | — |
| 1994-01-12 | $15.18 | $15.18 | 3,488,699 | — | — |
| 1994-01-11 | $14.66 | $14.66 | 1,324,395 | — | — |
| 1994-01-10 | $14.83 | $14.83 | 2,054,600 | — | — |
| 1994-01-07 | $14.63 | $14.63 | 1,833,205 | — | — |
| 1994-01-06 | $14.61 | $14.61 | 2,278,972 | — | — |
| 1994-01-05 | $14.28 | $14.28 | 1,175,972 | — | — |
| 1994-01-04 | $14.03 | $14.03 | 476,544 | — | — |
| 1994-01-03 | $14.05 | $14.05 | 941,174 | — | — |