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
- 1983-12-21 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 | $10.98 | $12.92 | 166,951 | — | — |
| 1994-12-29 | $10.08 | $11.87 | 8,609 | — | — |
| 1994-12-28 | $10.08 | $11.87 | 11,991 | — | — |
| 1994-12-27 | $10.00 | $11.77 | 2,767 | — | — |
| 1994-12-23 | $10.08 | $11.87 | 615 | — | — |
| 1994-12-22 | $9.84 | $11.58 | 2,152 | — | — |
| 1994-12-21 | $10.08 | $11.87 | 7,379 | — | — |
| 1994-12-20 | $10.08 | $11.87 | 922 | — | — |
| 1994-12-19 | $9.88 | $11.63 | 3,382 | — | — |
| 1994-12-16 | $10.08 | $11.87 | 1,537 | — | — |
| 1994-12-15 | $10.08 | $11.87 | 3,690 | — | — |
| 1994-12-14 | $10.08 | $11.87 | 11,991 | — | — |
| 1994-12-13 | $9.92 | $11.68 | 20,292 | — | — |
| 1994-12-12 | $9.92 | $11.68 | 615 | — | — |
| 1994-12-09 | $9.59 | $11.29 | 11,069 | — | — |
| 1994-12-08 | $9.92 | $11.68 | 1,845 | — | — |
| 1994-12-07 | $9.92 | $11.68 | 6,149 | — | — |
| 1994-12-06 | $10.08 | $11.87 | 5,842 | — | — |
| 1994-12-05 | $10.08 | $11.87 | 2,152 | — | — |
| 1994-12-02 | $9.68 | $11.31 | 3,997 | — | — |
| 1994-12-01 | $9.85 | $11.52 | 9,992 | — | — |
| 1994-11-30 | $10.02 | $11.71 | 384 | — | — |
| 1994-11-29 | $9.66 | $11.29 | 51,115 | — | — |
| 1994-11-28 | $9.82 | $11.48 | 0 | — | — |
| 1994-11-25 | $9.82 | $11.48 | 41,123 | — | — |
| 1994-11-23 | $9.63 | $11.25 | 22,291 | — | — |
| 1994-11-22 | $10.02 | $11.71 | 3,459 | — | — |
| 1994-11-21 | $9.76 | $11.40 | 1,922 | — | — |
| 1994-11-18 | $10.02 | $11.71 | 10,377 | — | — |
| 1994-11-17 | $10.02 | $11.71 | 23,060 | — | — |
| 1994-11-16 | $9.99 | $11.67 | 10,377 | — | — |
| 1994-11-15 | $10.02 | $11.71 | 0 | — | — |
| 1994-11-14 | $10.02 | $11.71 | 4,996 | — | — |
| 1994-11-11 | $9.99 | $11.67 | 8,455 | — | — |
| 1994-11-10 | $9.76 | $11.40 | 6,149 | — | — |
| 1994-11-09 | $9.76 | $11.40 | 5,765 | — | — |
| 1994-11-08 | $9.76 | $11.40 | 4,612 | — | — |
| 1994-11-07 | $9.82 | $11.48 | 769 | — | — |
| 1994-11-04 | $9.89 | $11.56 | 1,153 | — | — |
| 1994-11-03 | $10.15 | $11.86 | 10,761 | — | — |
| 1994-11-02 | $10.08 | $11.79 | 1,153 | — | — |
| 1994-11-01 | $9.76 | $11.40 | 1,922 | — | — |
| 1994-10-31 | $10.21 | $11.94 | 31,515 | — | — |
| 1994-10-28 | $9.95 | $11.63 | 37,280 | — | — |
| 1994-10-27 | $10.02 | $11.71 | 24,213 | — | — |
| 1994-10-26 | $10.02 | $11.71 | 12,683 | — | — |
| 1994-10-25 | $9.76 | $11.40 | 5,765 | — | — |
| 1994-10-24 | $10.02 | $11.71 | 24,213 | — | — |
| 1994-10-21 | $9.89 | $11.56 | 25,366 | — | — |
| 1994-10-20 | $10.08 | $11.79 | 384 | — | — |
| 1994-10-19 | $9.99 | $11.67 | 31,899 | — | — |
| 1994-10-18 | $9.95 | $11.63 | 1,537 | — | — |
| 1994-10-17 | $10.15 | $11.86 | 49,578 | — | — |
| 1994-10-14 | $9.89 | $11.56 | 384 | — | — |
| 1994-10-13 | $10.15 | $11.86 | 384 | — | — |
| 1994-10-12 | $10.08 | $11.79 | 6,149 | — | — |
| 1994-10-11 | $10.15 | $11.86 | 0 | — | — |
| 1994-10-10 | $10.15 | $11.86 | 0 | — | — |
| 1994-10-07 | $10.15 | $11.86 | 3,075 | — | — |
| 1994-10-06 | $9.89 | $11.56 | 2,690 | — | — |
| 1994-10-05 | $10.02 | $11.71 | 0 | — | — |
| 1994-10-04 | $10.02 | $11.71 | 3,459 | — | — |
| 1994-10-03 | $10.02 | $11.71 | 25,366 | — | — |
| 1994-09-30 | $10.08 | $11.79 | 11,530 | — | — |
| 1994-09-29 | $9.95 | $11.63 | 51,115 | — | — |
| 1994-09-28 | $10.15 | $11.86 | 769 | — | — |
| 1994-09-27 | $10.12 | $11.82 | 10,377 | — | — |
| 1994-09-26 | $10.15 | $11.86 | 9,992 | — | — |
| 1994-09-23 | $10.02 | $11.71 | 1,153 | — | — |
| 1994-09-22 | $10.15 | $11.86 | 31,899 | — | — |
| 1994-09-21 | $10.08 | $11.79 | 14,220 | — | — |
| 1994-09-20 | $9.95 | $11.63 | 2,690 | — | — |
| 1994-09-19 | $10.15 | $11.86 | 19,216 | — | — |
| 1994-09-16 | $9.95 | $11.63 | 32,283 | — | — |
| 1994-09-15 | $10.05 | $11.75 | 1,922 | — | — |
| 1994-09-14 | $9.95 | $11.63 | 48,425 | — | — |
| 1994-09-13 | $10.15 | $11.86 | 5,765 | — | — |
| 1994-09-12 | $10.08 | $11.79 | 3,459 | — | — |
| 1994-09-09 | $9.89 | $11.56 | 4,996 | — | — |
| 1994-09-08 | $9.89 | $11.56 | 6,149 | — | — |
| 1994-09-07 | $9.89 | $11.56 | 4,228 | — | — |
| 1994-09-06 | $9.89 | $11.56 | 13,836 | — | — |
| 1994-09-02 | $9.95 | $11.63 | 769 | — | — |
| 1994-09-01 | $10.15 | $11.78 | 2,690 | — | — |
| 1994-08-31 | $10.15 | $11.78 | 2,306 | — | — |
| 1994-08-30 | $10.15 | $11.78 | 4,996 | — | — |
| 1994-08-29 | $10.02 | $11.63 | 15,373 | — | — |
| 1994-08-26 | $10.15 | $11.78 | 384 | — | — |
| 1994-08-25 | $9.99 | $11.59 | 23,444 | — | — |
| 1994-08-24 | $10.15 | $11.78 | 8,455 | — | — |
| 1994-08-23 | $10.15 | $11.78 | 6,534 | — | — |
| 1994-08-22 | $9.95 | $11.55 | 1,922 | — | — |
| 1994-08-19 | $10.15 | $11.78 | 0 | — | — |
| 1994-08-18 | $10.15 | $11.78 | 384 | — | — |
| 1994-08-17 | $10.08 | $11.70 | 24,981 | — | — |
| 1994-08-16 | $9.95 | $11.55 | 4,612 | — | — |
| 1994-08-15 | $10.15 | $11.78 | 8,455 | — | — |
| 1994-08-12 | $10.15 | $11.78 | 2,306 | — | — |
| 1994-08-11 | $10.15 | $11.78 | 769 | — | — |
| 1994-08-10 | $10.15 | $11.78 | 384 | — | — |
| 1994-08-09 | $9.89 | $11.48 | 2,690 | — | — |
| 1994-08-08 | $9.95 | $11.55 | 6,534 | — | — |
| 1994-08-05 | $9.89 | $11.48 | 8,840 | — | — |
| 1994-08-04 | $10.15 | $11.78 | 1,153 | — | — |
| 1994-08-03 | $10.15 | $11.78 | 769 | — | — |
| 1994-08-02 | $9.89 | $11.48 | 3,843 | — | — |
| 1994-08-01 | $9.89 | $11.48 | 7,302 | — | — |
| 1994-07-29 | $9.89 | $11.48 | 0 | — | — |
| 1994-07-28 | $9.89 | $11.48 | 3,459 | — | — |
| 1994-07-27 | $9.89 | $11.48 | 2,306 | — | — |
| 1994-07-26 | $10.21 | $11.85 | 3,459 | — | — |
| 1994-07-25 | $10.12 | $11.66 | 1,922 | — | — |
| 1994-07-22 | $9.95 | $11.47 | 7,687 | — | — |
| 1994-07-21 | $9.99 | $11.51 | 26,134 | — | — |
| 1994-07-20 | $9.95 | $11.47 | 6,918 | — | — |
| 1994-07-19 | $10.47 | $12.07 | 14,604 | — | — |
| 1994-07-18 | $10.47 | $12.07 | 16,910 | — | — |
| 1994-07-15 | $10.15 | $11.70 | 1,537 | — | — |
| 1994-07-14 | $9.95 | $11.47 | 7,687 | — | — |
| 1994-07-13 | $9.95 | $11.47 | 384 | — | — |
| 1994-07-12 | $9.95 | $11.47 | 3,075 | — | — |
| 1994-07-11 | $9.95 | $11.47 | 0 | — | — |
| 1994-07-08 | $9.95 | $11.47 | 42,276 | — | — |
| 1994-07-07 | $9.95 | $11.47 | 31,130 | — | — |
| 1994-07-06 | $10.02 | $11.55 | 8,455 | — | — |
| 1994-07-05 | $9.82 | $11.32 | 384 | — | — |
| 1994-07-01 | $10.08 | $11.62 | 8,840 | — | — |
| 1994-06-30 | $9.85 | $11.36 | 13,836 | — | — |
| 1994-06-29 | $9.82 | $11.32 | 1,922 | — | — |
| 1994-06-28 | $9.82 | $11.32 | 384 | — | — |
| 1994-06-27 | $10.08 | $11.62 | 28,824 | — | — |
| 1994-06-24 | $10.15 | $11.70 | 6,534 | — | — |
| 1994-06-23 | $10.15 | $11.70 | 769 | — | — |
| 1994-06-22 | $10.15 | $11.70 | 6,918 | — | — |
| 1994-06-21 | $10.15 | $11.70 | 18,832 | — | — |
| 1994-06-20 | $10.08 | $11.62 | 4,612 | — | — |
| 1994-06-17 | $9.82 | $11.32 | 2,306 | — | — |
| 1994-06-16 | $10.15 | $11.70 | 1,922 | — | — |
| 1994-06-15 | $10.15 | $11.70 | 66,873 | — | — |
| 1994-06-14 | $10.08 | $11.62 | 3,459 | — | — |
| 1994-06-13 | $10.15 | $11.70 | 6,534 | — | — |
| 1994-06-10 | $10.08 | $11.62 | 44,582 | — | — |
| 1994-06-09 | $10.15 | $11.70 | 18,448 | — | — |
| 1994-06-08 | $10.15 | $11.70 | 1,922 | — | — |
| 1994-06-07 | $10.15 | $11.70 | 0 | — | — |
| 1994-06-06 | $10.15 | $11.70 | 8,071 | — | — |
| 1994-06-03 | $10.15 | $11.62 | 25,750 | — | — |
| 1994-06-02 | $10.08 | $11.54 | 3,843 | — | — |
| 1994-06-01 | $10.08 | $11.54 | 9,992 | — | — |
| 1994-05-31 | $10.08 | $11.54 | 8,840 | — | — |
| 1994-05-27 | $9.89 | $11.32 | 4,612 | — | — |
| 1994-05-26 | $9.95 | $11.39 | 19,601 | — | — |
| 1994-05-25 | $10.02 | $11.47 | 14,220 | — | — |
| 1994-05-24 | $10.02 | $11.47 | 13,836 | — | — |
| 1994-05-23 | $9.89 | $11.32 | 15,757 | — | — |
| 1994-05-20 | $9.89 | $11.32 | 18,448 | — | — |
| 1994-05-19 | $9.89 | $11.32 | 16,142 | — | — |
| 1994-05-18 | $9.89 | $11.32 | 0 | — | — |
| 1994-05-17 | $9.89 | $11.32 | 769 | — | — |
| 1994-05-16 | $10.08 | $11.54 | 769 | — | — |
| 1994-05-13 | $9.89 | $11.32 | 769 | — | — |
| 1994-05-12 | $10.02 | $11.47 | 1,922 | — | — |
| 1994-05-11 | $10.02 | $11.47 | 769 | — | — |
| 1994-05-10 | $9.95 | $11.39 | 1,153 | — | — |
| 1994-05-09 | $10.15 | $11.62 | 1,153 | — | — |
| 1994-05-06 | $10.08 | $11.54 | 3,459 | — | — |
| 1994-05-05 | $9.89 | $11.32 | 6,534 | — | — |
| 1994-05-04 | $9.89 | $11.32 | 0 | — | — |
| 1994-05-03 | $9.89 | $11.32 | 1,537 | — | — |
| 1994-05-02 | $10.28 | $11.77 | 4,612 | — | — |
| 1994-04-29 | $10.28 | $11.77 | 3,075 | — | — |
| 1994-04-28 | $9.95 | $11.39 | 3,843 | — | — |
| 1994-04-26 | $9.95 | $11.39 | 8,071 | — | — |
| 1994-04-25 | $9.89 | $11.32 | 7,687 | — | — |
| 1994-04-22 | $9.82 | $11.24 | 9,224 | — | — |
| 1994-04-21 | $10.21 | $11.69 | 384 | — | — |
| 1994-04-20 | $10.02 | $11.47 | 1,537 | — | — |
| 1994-04-19 | $10.21 | $11.69 | 769 | — | — |
| 1994-04-18 | $9.82 | $11.24 | 23,828 | — | — |
| 1994-04-15 | $9.89 | $11.32 | 15,373 | — | — |
| 1994-04-14 | $9.99 | $11.43 | 3,075 | — | — |
| 1994-04-13 | $10.15 | $11.62 | 23,060 | — | — |
| 1994-04-12 | $9.76 | $11.17 | 2,306 | — | — |
| 1994-04-11 | $10.15 | $11.62 | 3,459 | — | — |
| 1994-04-08 | $9.76 | $11.17 | 2,306 | — | — |
| 1994-04-07 | $10.15 | $11.62 | 6,149 | — | — |
| 1994-04-06 | $9.82 | $11.24 | 10,377 | — | — |
| 1994-04-05 | $10.15 | $11.62 | 2,306 | — | — |
| 1994-04-04 | $10.15 | $11.62 | 7,302 | — | — |
| 1994-03-31 | $10.08 | $11.54 | 24,597 | — | — |
| 1994-03-30 | $9.82 | $11.24 | 18,063 | — | — |
| 1994-03-29 | $9.95 | $11.39 | 3,075 | — | — |
| 1994-03-28 | $9.50 | $10.87 | 44,198 | — | — |
| 1994-03-25 | $9.89 | $11.32 | 10,761 | — | — |
| 1994-03-24 | $10.54 | $12.06 | 25,366 | — | — |
| 1994-03-23 | $10.54 | $12.06 | 22,675 | — | — |
| 1994-03-22 | $10.90 | $12.47 | 24,597 | — | — |
| 1994-03-21 | $11.06 | $12.66 | 1,537 | — | — |
| 1994-03-18 | $10.77 | $12.32 | 19,601 | — | — |
| 1994-03-17 | $11.12 | $12.73 | 11,145 | — | — |
| 1994-03-16 | $10.99 | $12.58 | 10,377 | — | — |
| 1994-03-15 | $11.25 | $12.88 | 33,052 | — | — |
| 1994-03-14 | $10.99 | $12.58 | 384 | — | — |
| 1994-03-11 | $11.09 | $12.70 | 7,302 | — | — |
| 1994-03-10 | $11.06 | $12.66 | 8,840 | — | — |
| 1994-03-09 | $11.32 | $12.96 | 63,414 | — | — |
| 1994-03-08 | $11.45 | $13.11 | 1,153 | — | — |
| 1994-03-07 | $11.22 | $12.84 | 25,366 | — | — |
| 1994-03-04 | $11.16 | $12.77 | 24,213 | — | — |
| 1994-03-03 | $11.06 | $12.66 | 23,060 | — | — |
| 1994-03-02 | $10.93 | $12.51 | 5,381 | — | — |
| 1994-03-01 | $11.38 | $13.03 | 29,593 | — | — |
| 1994-02-28 | $10.93 | $12.51 | 61,492 | — | — |
| 1994-02-25 | $10.73 | $12.29 | 1,922 | — | — |
| 1994-02-24 | $10.67 | $12.21 | 46,119 | — | — |
| 1994-02-23 | $10.38 | $11.88 | 48,425 | — | — |
| 1994-02-22 | $10.54 | $11.98 | 125,290 | — | — |
| 1994-02-18 | $10.60 | $12.06 | 46,888 | — | — |
| 1994-02-17 | $10.99 | $12.50 | 59,186 | — | — |
| 1994-02-16 | $11.77 | $13.39 | 23,060 | — | — |
| 1994-02-15 | $12.16 | $13.83 | 38,817 | — | — |
| 1994-02-14 | $11.84 | $13.46 | 14,604 | — | — |
| 1994-02-11 | $11.97 | $13.61 | 13,836 | — | — |
| 1994-02-10 | $12.13 | $13.79 | 5,765 | — | — |
| 1994-02-09 | $12.03 | $13.68 | 1,153 | — | — |
| 1994-02-08 | $12.03 | $13.68 | 7,302 | — | — |
| 1994-02-07 | $12.23 | $13.91 | 15,757 | — | — |
| 1994-02-04 | $12.36 | $14.05 | 6,149 | — | — |
| 1994-02-03 | $12.10 | $13.76 | 9,992 | — | — |
| 1994-02-02 | $12.03 | $13.68 | 26,903 | — | — |
| 1994-02-01 | $12.10 | $13.76 | 2,690 | — | — |
| 1994-01-31 | $12.49 | $14.20 | 39,586 | — | — |
| 1994-01-28 | $12.68 | $14.42 | 74,175 | — | — |
| 1994-01-27 | $12.23 | $13.91 | 19,216 | — | — |
| 1994-01-26 | $11.97 | $13.61 | 11,914 | — | — |
| 1994-01-25 | $12.23 | $13.91 | 29,593 | — | — |
| 1994-01-24 | $12.03 | $13.68 | 2,306 | — | — |
| 1994-01-21 | $12.03 | $13.68 | 4,228 | — | — |
| 1994-01-20 | $11.97 | $13.61 | 3,459 | — | — |
| 1994-01-19 | $11.84 | $13.46 | 4,996 | — | — |
| 1994-01-18 | $12.10 | $13.76 | 0 | — | — |
| 1994-01-17 | $12.10 | $13.76 | 8,071 | — | — |
| 1994-01-14 | $11.90 | $13.54 | 39,970 | — | — |
| 1994-01-13 | $11.90 | $13.54 | 41,123 | — | — |
| 1994-01-12 | $11.38 | $12.94 | 43,813 | — | — |
| 1994-01-11 | $10.93 | $12.43 | 384 | — | — |
| 1994-01-10 | $10.83 | $12.32 | 25,750 | — | — |
| 1994-01-07 | $11.06 | $12.57 | 1,537 | — | — |
| 1994-01-06 | $10.60 | $12.06 | 6,918 | — | — |
| 1994-01-05 | $11.03 | $12.54 | 14,989 | — | — |
| 1994-01-04 | $10.80 | $12.28 | 39,586 | — | — |
| 1994-01-03 | $10.73 | $12.20 | 5,124 | — | — |