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
- 1980-03-17 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 | $9.48 | $11.65 | 581,175 | — | — |
| 1994-12-29 | $9.48 | $11.65 | 443,475 | — | — |
| 1994-12-28 | $9.53 | $11.71 | 374,625 | — | — |
| 1994-12-27 | $9.48 | $11.65 | 233,381 | — | — |
| 1994-12-23 | $9.35 | $11.49 | 304,763 | — | — |
| 1994-12-22 | $9.48 | $11.58 | 135,675 | — | — |
| 1994-12-21 | $9.48 | $11.58 | 531,056 | — | — |
| 1994-12-20 | $9.48 | $11.58 | 177,694 | — | — |
| 1994-12-19 | $9.44 | $11.53 | 523,969 | — | — |
| 1994-12-16 | $9.48 | $11.58 | 396,900 | — | — |
| 1994-12-15 | $9.48 | $11.58 | 321,975 | — | — |
| 1994-12-14 | $9.41 | $11.49 | 896,063 | — | — |
| 1994-12-13 | $9.19 | $11.21 | 341,213 | — | — |
| 1994-12-12 | $9.28 | $11.34 | 269,831 | — | — |
| 1994-12-09 | $9.28 | $11.34 | 787,219 | — | — |
| 1994-12-08 | $9.26 | $11.31 | 584,213 | — | — |
| 1994-12-07 | $9.26 | $11.31 | 306,788 | — | — |
| 1994-12-06 | $9.23 | $11.28 | 546,750 | — | — |
| 1994-12-05 | $9.48 | $11.58 | 1,195,763 | — | — |
| 1994-12-02 | $9.60 | $11.73 | 972,506 | — | — |
| 1994-12-01 | $9.83 | $12.00 | 369,056 | — | — |
| 1994-11-30 | $9.73 | $11.88 | 686,981 | — | — |
| 1994-11-29 | $9.73 | $11.88 | 413,606 | — | — |
| 1994-11-28 | $9.83 | $12.00 | 743,175 | — | — |
| 1994-11-25 | $9.83 | $12.00 | 68,344 | — | — |
| 1994-11-23 | $9.73 | $11.88 | 206,550 | — | — |
| 1994-11-22 | $9.75 | $11.91 | 579,656 | — | — |
| 1994-11-21 | $9.98 | $12.18 | 311,344 | — | — |
| 1994-11-18 | $9.98 | $12.18 | 556,369 | — | — |
| 1994-11-17 | $10.17 | $12.42 | 537,131 | — | — |
| 1994-11-16 | $10.25 | $12.51 | 519,413 | — | — |
| 1994-11-15 | $10.22 | $12.48 | 156,938 | — | — |
| 1994-11-14 | $10.22 | $12.48 | 727,481 | — | — |
| 1994-11-11 | $10.25 | $12.51 | 125,550 | — | — |
| 1994-11-10 | $10.22 | $12.48 | 293,625 | — | — |
| 1994-11-09 | $10.27 | $12.54 | 165,038 | — | — |
| 1994-11-08 | $10.22 | $12.48 | 392,344 | — | — |
| 1994-11-07 | $10.27 | $12.54 | 258,694 | — | — |
| 1994-11-04 | $10.23 | $12.50 | 433,350 | — | — |
| 1994-11-03 | $10.25 | $12.51 | 217,181 | — | — |
| 1994-11-02 | $10.17 | $12.42 | 513,338 | — | — |
| 1994-11-01 | $10.27 | $12.54 | 221,231 | — | — |
| 1994-10-31 | $10.32 | $12.60 | 228,319 | — | — |
| 1994-10-28 | $10.32 | $12.60 | 1,126,406 | — | — |
| 1994-10-27 | $10.22 | $12.48 | 390,319 | — | — |
| 1994-10-26 | $10.22 | $12.48 | 300,206 | — | — |
| 1994-10-25 | $10.12 | $12.36 | 610,538 | — | — |
| 1994-10-24 | $10.15 | $12.39 | 606,488 | — | — |
| 1994-10-21 | $10.17 | $12.42 | 267,300 | — | — |
| 1994-10-20 | $10.22 | $12.48 | 231,356 | — | — |
| 1994-10-19 | $10.25 | $12.51 | 1,086,919 | — | — |
| 1994-10-18 | $10.32 | $12.60 | 213,131 | — | — |
| 1994-10-17 | $10.22 | $12.48 | 280,969 | — | — |
| 1994-10-14 | $10.22 | $12.48 | 1,150,706 | — | — |
| 1994-10-13 | $10.31 | $12.59 | 274,388 | — | — |
| 1994-10-12 | $10.17 | $12.42 | 188,831 | — | — |
| 1994-10-11 | $10.12 | $12.36 | 60,244 | — | — |
| 1994-10-10 | $10.20 | $12.45 | 205,031 | — | — |
| 1994-10-07 | $10.17 | $12.42 | 395,381 | — | — |
| 1994-10-06 | $10.17 | $12.42 | 324,000 | — | — |
| 1994-10-05 | $10.10 | $12.33 | 851,513 | — | — |
| 1994-10-04 | $10.25 | $12.51 | 697,106 | — | — |
| 1994-10-03 | $10.37 | $12.66 | 336,656 | — | — |
| 1994-09-30 | $10.32 | $12.60 | 216,675 | — | — |
| 1994-09-29 | $10.32 | $12.60 | 839,363 | — | — |
| 1994-09-28 | $10.42 | $12.72 | 630,788 | — | — |
| 1994-09-27 | $10.40 | $12.69 | 885,938 | — | — |
| 1994-09-26 | $10.37 | $12.66 | 240,469 | — | — |
| 1994-09-23 | $10.35 | $12.56 | 713,306 | — | — |
| 1994-09-22 | $10.42 | $12.65 | 569,531 | — | — |
| 1994-09-21 | $10.37 | $12.59 | 752,288 | — | — |
| 1994-09-20 | $10.49 | $12.74 | 492,075 | — | — |
| 1994-09-19 | $10.52 | $12.77 | 87,581 | — | — |
| 1994-09-16 | $10.52 | $12.77 | 706,219 | — | — |
| 1994-09-15 | $10.52 | $12.77 | 1,238,288 | — | — |
| 1994-09-14 | $10.22 | $12.41 | 618,131 | — | — |
| 1994-09-13 | $10.25 | $12.44 | 200,475 | — | — |
| 1994-09-12 | $10.27 | $12.47 | 287,044 | — | — |
| 1994-09-09 | $10.27 | $12.47 | 111,881 | — | — |
| 1994-09-08 | $10.27 | $12.47 | 47,588 | — | — |
| 1994-09-07 | $10.27 | $12.47 | 252,113 | — | — |
| 1994-09-06 | $10.22 | $12.41 | 854,044 | — | — |
| 1994-09-02 | $10.27 | $12.47 | 116,944 | — | — |
| 1994-09-01 | $10.22 | $12.41 | 264,769 | — | — |
| 1994-08-31 | $10.17 | $12.35 | 339,694 | — | — |
| 1994-08-30 | $10.27 | $12.47 | 954,281 | — | — |
| 1994-08-29 | $10.27 | $12.47 | 119,475 | — | — |
| 1994-08-26 | $10.27 | $12.47 | 637,875 | — | — |
| 1994-08-25 | $10.17 | $12.35 | 199,969 | — | — |
| 1994-08-24 | $10.17 | $12.35 | 586,744 | — | — |
| 1994-08-23 | $10.07 | $12.23 | 424,238 | — | — |
| 1994-08-22 | $10.07 | $12.23 | 192,881 | — | — |
| 1994-08-19 | $10.07 | $12.23 | 348,300 | — | — |
| 1994-08-18 | $10.07 | $12.23 | 887,963 | — | — |
| 1994-08-17 | $10.02 | $12.17 | 416,644 | — | — |
| 1994-08-16 | $9.98 | $12.11 | 904,163 | — | — |
| 1994-08-15 | $9.98 | $12.11 | 642,938 | — | — |
| 1994-08-12 | $10.09 | $12.24 | 735,075 | — | — |
| 1994-08-11 | $10.15 | $12.32 | 1,239,300 | — | — |
| 1994-08-10 | $10.17 | $12.35 | 409,050 | — | — |
| 1994-08-09 | $10.28 | $12.48 | 333,619 | — | — |
| 1994-08-08 | $10.47 | $12.71 | 482,963 | — | — |
| 1994-08-05 | $10.42 | $12.65 | 284,513 | — | — |
| 1994-08-04 | $10.47 | $12.71 | 348,806 | — | — |
| 1994-08-03 | $10.47 | $12.71 | 449,550 | — | — |
| 1994-08-02 | $10.40 | $12.62 | 583,200 | — | — |
| 1994-08-01 | $10.32 | $12.53 | 678,375 | — | — |
| 1994-07-29 | $10.22 | $12.41 | 149,850 | — | — |
| 1994-07-28 | $10.22 | $12.41 | 277,931 | — | — |
| 1994-07-27 | $10.27 | $12.47 | 36,450 | — | — |
| 1994-07-26 | $10.37 | $12.59 | 21,769 | — | — |
| 1994-07-25 | $10.22 | $12.41 | 98,213 | — | — |
| 1994-07-22 | $10.31 | $12.51 | 25,313 | — | — |
| 1994-07-21 | $10.25 | $12.44 | 119,981 | — | — |
| 1994-07-20 | $10.32 | $12.53 | 259,200 | — | — |
| 1994-07-19 | $10.32 | $12.53 | 259,706 | — | — |
| 1994-07-18 | $10.15 | $12.32 | 96,188 | — | — |
| 1994-07-15 | $10.17 | $12.35 | 383,231 | — | — |
| 1994-07-14 | $9.98 | $12.11 | 323,494 | — | — |
| 1994-07-13 | $9.85 | $11.96 | 1,194,750 | — | — |
| 1994-07-12 | $9.93 | $12.05 | 1,292,456 | — | — |
| 1994-07-11 | $10.12 | $12.29 | 570,038 | — | — |
| 1994-07-08 | $10.27 | $12.47 | 850,500 | — | — |
| 1994-07-07 | $10.22 | $12.41 | 1,573,425 | — | — |
| 1994-07-06 | $10.37 | $12.59 | 285,019 | — | — |
| 1994-07-05 | $10.42 | $12.65 | 55,181 | — | — |
| 1994-07-01 | $10.42 | $12.65 | 155,925 | — | — |
| 1994-06-30 | $10.32 | $12.53 | 365,006 | — | — |
| 1994-06-29 | $10.25 | $12.44 | 4,022,663 | — | — |
| 1994-06-28 | $10.49 | $12.74 | 134,663 | — | — |
| 1994-06-27 | $10.67 | $12.95 | 1,103,625 | — | — |
| 1994-06-24 | $10.54 | $12.80 | 325,519 | — | — |
| 1994-06-23 | $10.72 | $12.93 | 61,763 | — | — |
| 1994-06-22 | $10.72 | $12.93 | 631,800 | — | — |
| 1994-06-21 | $10.64 | $12.84 | 828,731 | — | — |
| 1994-06-20 | $10.79 | $13.02 | 636,863 | — | — |
| 1994-06-17 | $10.77 | $12.99 | 555,863 | — | — |
| 1994-06-16 | $10.79 | $13.02 | 324,506 | — | — |
| 1994-06-15 | $10.81 | $13.05 | 281,981 | — | — |
| 1994-06-14 | $10.86 | $13.11 | 233,888 | — | — |
| 1994-06-13 | $10.77 | $12.99 | 757,350 | — | — |
| 1994-06-10 | $10.86 | $13.11 | 194,906 | — | — |
| 1994-06-09 | $10.86 | $13.11 | 218,194 | — | — |
| 1994-06-08 | $10.77 | $12.99 | 81,000 | — | — |
| 1994-06-07 | $10.86 | $13.11 | 167,569 | — | — |
| 1994-06-06 | $10.86 | $13.11 | 415,631 | — | — |
| 1994-06-03 | $10.81 | $13.05 | 491,569 | — | — |
| 1994-06-02 | $10.77 | $12.99 | 252,619 | — | — |
| 1994-06-01 | $10.81 | $13.05 | 73,406 | — | — |
| 1994-05-31 | $10.73 | $12.95 | 252,113 | — | — |
| 1994-05-27 | $10.77 | $12.99 | 189,844 | — | — |
| 1994-05-26 | $10.67 | $12.87 | 696,600 | — | — |
| 1994-05-25 | $10.77 | $12.99 | 394,369 | — | — |
| 1994-05-24 | $10.86 | $13.11 | 247,556 | — | — |
| 1994-05-23 | $10.81 | $13.05 | 319,950 | — | — |
| 1994-05-20 | $10.72 | $12.93 | 639,900 | — | — |
| 1994-05-19 | $10.72 | $12.93 | 310,331 | — | — |
| 1994-05-18 | $10.74 | $12.96 | 1,184,119 | — | — |
| 1994-05-17 | $10.67 | $12.87 | 958,838 | — | — |
| 1994-05-16 | $10.47 | $12.63 | 256,163 | — | — |
| 1994-05-13 | $10.47 | $12.63 | 199,463 | — | — |
| 1994-05-12 | $10.47 | $12.63 | 493,088 | — | — |
| 1994-05-11 | $10.32 | $12.46 | 92,138 | — | — |
| 1994-05-10 | $10.47 | $12.63 | 145,294 | — | — |
| 1994-05-09 | $10.32 | $12.46 | 384,244 | — | — |
| 1994-05-06 | $10.40 | $12.54 | 124,538 | — | — |
| 1994-05-05 | $10.47 | $12.63 | 159,469 | — | — |
| 1994-05-04 | $10.32 | $12.46 | 132,638 | — | — |
| 1994-05-03 | $10.32 | $12.46 | 689,006 | — | — |
| 1994-05-02 | $10.47 | $12.63 | 432,844 | — | — |
| 1994-04-29 | $10.27 | $12.40 | 150,356 | — | — |
| 1994-04-28 | $10.17 | $12.28 | 887,963 | — | — |
| 1994-04-26 | $10.27 | $12.40 | 617,625 | — | — |
| 1994-04-25 | $10.07 | $12.16 | 657,619 | — | — |
| 1994-04-22 | $10.02 | $12.10 | 1,285,369 | — | — |
| 1994-04-21 | $10.17 | $12.28 | 741,150 | — | — |
| 1994-04-20 | $10.07 | $12.16 | 527,006 | — | — |
| 1994-04-19 | $9.98 | $12.04 | 919,856 | — | — |
| 1994-04-18 | $9.93 | $11.98 | 1,116,788 | — | — |
| 1994-04-15 | $9.83 | $11.86 | 1,015,538 | — | — |
| 1994-04-14 | $9.58 | $11.56 | 530,550 | — | — |
| 1994-04-13 | $9.58 | $11.56 | 357,413 | — | — |
| 1994-04-12 | $9.68 | $11.68 | 447,019 | — | — |
| 1994-04-11 | $9.68 | $11.68 | 316,913 | — | — |
| 1994-04-08 | $9.38 | $11.32 | 347,794 | — | — |
| 1994-04-07 | $9.43 | $11.38 | 83,531 | — | — |
| 1994-04-06 | $9.33 | $11.26 | 64,294 | — | — |
| 1994-04-05 | $9.38 | $11.32 | 138,713 | — | — |
| 1994-04-04 | $9.23 | $11.14 | 372,600 | — | — |
| 1994-03-31 | $9.48 | $11.44 | 495,619 | — | — |
| 1994-03-30 | $9.43 | $11.38 | 525,994 | — | — |
| 1994-03-29 | $9.56 | $11.53 | 285,525 | — | — |
| 1994-03-28 | $9.63 | $11.62 | 342,225 | — | — |
| 1994-03-25 | $9.43 | $11.38 | 124,031 | — | — |
| 1994-03-24 | $9.43 | $11.32 | 384,750 | — | — |
| 1994-03-23 | $9.43 | $11.32 | 453,094 | — | — |
| 1994-03-22 | $9.43 | $11.32 | 298,181 | — | — |
| 1994-03-21 | $9.43 | $11.32 | 461,194 | — | — |
| 1994-03-18 | $9.38 | $11.26 | 1,146,150 | — | — |
| 1994-03-17 | $9.33 | $11.20 | 129,600 | — | — |
| 1994-03-16 | $9.43 | $11.32 | 361,969 | — | — |
| 1994-03-15 | $9.33 | $11.20 | 390,825 | — | — |
| 1994-03-14 | $9.38 | $11.26 | 240,975 | — | — |
| 1994-03-11 | $9.38 | $11.26 | 172,125 | — | — |
| 1994-03-10 | $9.33 | $11.20 | 611,550 | — | — |
| 1994-03-09 | $9.33 | $11.20 | 285,019 | — | — |
| 1994-03-08 | $9.43 | $11.32 | 428,288 | — | — |
| 1994-03-07 | $9.43 | $11.32 | 128,588 | — | — |
| 1994-03-04 | $9.28 | $11.14 | 452,588 | — | — |
| 1994-03-03 | $9.28 | $11.14 | 309,825 | — | — |
| 1994-03-02 | $9.28 | $11.14 | 2,128,275 | — | — |
| 1994-03-01 | $9.33 | $11.20 | 239,456 | — | — |
| 1994-02-28 | $9.33 | $11.20 | 318,938 | — | — |
| 1994-02-25 | $9.28 | $11.14 | 958,838 | — | — |
| 1994-02-24 | $8.91 | $10.70 | 520,425 | — | — |
| 1994-02-23 | $9.04 | $10.84 | 283,500 | — | — |
| 1994-02-22 | $9.01 | $10.81 | 136,181 | — | — |
| 1994-02-18 | $8.99 | $10.79 | 667,238 | — | — |
| 1994-02-17 | $9.09 | $10.90 | 1,119,825 | — | — |
| 1994-02-16 | $9.19 | $11.02 | 425,250 | — | — |
| 1994-02-15 | $9.36 | $11.23 | 360,956 | — | — |
| 1994-02-14 | $9.48 | $11.38 | 311,344 | — | — |
| 1994-02-11 | $9.38 | $11.26 | 200,475 | — | — |
| 1994-02-10 | $9.53 | $11.44 | 712,800 | — | — |
| 1994-02-09 | $9.56 | $11.47 | 222,750 | — | — |
| 1994-02-08 | $9.53 | $11.44 | 437,906 | — | — |
| 1994-02-07 | $9.58 | $11.50 | 1,533,938 | — | — |
| 1994-02-04 | $9.63 | $11.56 | 829,238 | — | — |
| 1994-02-03 | $9.78 | $11.73 | 287,550 | — | — |
| 1994-02-02 | $9.83 | $11.79 | 613,575 | — | — |
| 1994-02-01 | $9.85 | $11.82 | 910,744 | — | — |
| 1994-01-31 | $9.93 | $11.91 | 356,400 | — | — |
| 1994-01-28 | $9.88 | $11.85 | 865,181 | — | — |
| 1994-01-27 | $9.83 | $11.79 | 307,294 | — | — |
| 1994-01-26 | $9.83 | $11.79 | 55,181 | — | — |
| 1994-01-25 | $9.85 | $11.82 | 205,031 | — | — |
| 1994-01-24 | $10.02 | $12.03 | 485,494 | — | — |
| 1994-01-21 | $10.02 | $12.03 | 390,319 | — | — |
| 1994-01-20 | $10.07 | $12.09 | 469,294 | — | — |
| 1994-01-19 | $10.07 | $12.09 | 570,544 | — | — |
| 1994-01-18 | $10.07 | $12.09 | 320,963 | — | — |
| 1994-01-17 | $9.98 | $11.97 | 195,413 | — | — |
| 1994-01-14 | $9.98 | $11.97 | 272,869 | — | — |
| 1994-01-13 | $9.93 | $11.91 | 1,046,419 | — | — |
| 1994-01-12 | $9.83 | $11.79 | 1,006,425 | — | — |
| 1994-01-11 | $9.93 | $11.91 | 535,613 | — | — |
| 1994-01-10 | $10.10 | $12.12 | 366,019 | — | — |
| 1994-01-07 | $9.98 | $11.97 | 771,525 | — | — |
| 1994-01-06 | $10.02 | $12.03 | 388,294 | — | — |
| 1994-01-05 | $9.98 | $11.97 | 364,500 | — | — |
| 1994-01-04 | $10.02 | $12.03 | 693,563 | — | — |
| 1994-01-03 | $10.07 | $12.09 | 889,481 | — | — |