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 | $12.52 | $12.81 | 126,830 | — | — |
| 1994-12-29 | $12.49 | $12.78 | 302,086 | — | — |
| 1994-12-28 | $12.52 | $12.81 | 84,400 | — | — |
| 1994-12-27 | $12.58 | $12.86 | 487,950 | — | — |
| 1994-12-23 | $12.44 | $12.73 | 162,804 | — | — |
| 1994-12-22 | $12.55 | $12.84 | 235,212 | — | — |
| 1994-12-21 | $12.79 | $13.09 | 421,076 | — | — |
| 1994-12-20 | $12.79 | $13.09 | 241,208 | — | — |
| 1994-12-19 | $12.79 | $13.09 | 44,275 | — | — |
| 1994-12-16 | $12.68 | $12.97 | 392,020 | — | — |
| 1994-12-15 | $12.58 | $12.86 | 164,187 | — | — |
| 1994-12-14 | $12.60 | $12.89 | 324,224 | — | — |
| 1994-12-13 | $12.28 | $12.56 | 196,010 | — | — |
| 1994-12-12 | $12.30 | $12.59 | 256,888 | — | — |
| 1994-12-09 | $12.20 | $12.48 | 293,323 | — | — |
| 1994-12-08 | $12.36 | $12.64 | 255,044 | — | — |
| 1994-12-07 | $12.66 | $12.95 | 316,383 | — | — |
| 1994-12-06 | $12.66 | $12.95 | 194,165 | — | — |
| 1994-12-05 | $12.55 | $12.84 | 207,079 | — | — |
| 1994-12-02 | $12.68 | $12.97 | 187,708 | — | — |
| 1994-12-01 | $12.68 | $12.97 | 235,212 | — | — |
| 1994-11-30 | $12.63 | $12.92 | 269,802 | — | — |
| 1994-11-29 | $12.77 | $13.06 | 174,795 | — | — |
| 1994-11-28 | $12.79 | $13.09 | 350,973 | — | — |
| 1994-11-25 | $12.90 | $13.20 | 462,122 | — | — |
| 1994-11-23 | $12.77 | $13.06 | 429,838 | — | — |
| 1994-11-22 | $13.01 | $13.31 | 724,545 | — | — |
| 1994-11-21 | $13.09 | $13.39 | 287,789 | — | — |
| 1994-11-18 | $13.04 | $13.34 | 534,531 | — | — |
| 1994-11-17 | $12.82 | $13.11 | 68,258 | — | — |
| 1994-11-16 | $12.85 | $13.14 | 272,108 | — | — |
| 1994-11-15 | $12.90 | $13.20 | 263,345 | — | — |
| 1994-11-14 | $13.04 | $13.34 | 249,048 | — | — |
| 1994-11-11 | $12.82 | $13.11 | 265,651 | — | — |
| 1994-11-10 | $12.82 | $13.11 | 157,730 | — | — |
| 1994-11-09 | $12.87 | $13.17 | 438,601 | — | — |
| 1994-11-08 | $13.06 | $13.36 | 106,998 | — | — |
| 1994-11-07 | $12.96 | $13.25 | 220,915 | — | — |
| 1994-11-04 | $12.96 | $13.25 | 118,067 | — | — |
| 1994-11-03 | $12.98 | $13.28 | 182,635 | — | — |
| 1994-11-02 | $12.98 | $13.28 | 315,922 | — | — |
| 1994-11-01 | $13.12 | $13.42 | 527,152 | — | — |
| 1994-10-31 | $13.23 | $13.53 | 392,942 | — | — |
| 1994-10-28 | $13.42 | $13.72 | 634,611 | — | — |
| 1994-10-27 | $13.06 | $13.36 | 699,179 | — | — |
| 1994-10-26 | $12.63 | $12.92 | 439,985 | — | — |
| 1994-10-25 | $13.12 | $13.42 | 524,846 | — | — |
| 1994-10-24 | $13.12 | $13.42 | 239,363 | — | — |
| 1994-10-21 | $13.39 | $13.70 | 348,206 | — | — |
| 1994-10-20 | $13.42 | $13.72 | 573,733 | — | — |
| 1994-10-19 | $13.47 | $13.78 | 605,094 | — | — |
| 1994-10-18 | $13.77 | $14.08 | 668,740 | — | — |
| 1994-10-17 | $14.09 | $14.42 | 714,860 | — | — |
| 1994-10-14 | $13.96 | $14.28 | 369,421 | — | — |
| 1994-10-13 | $13.90 | $14.22 | 760,980 | — | — |
| 1994-10-12 | $13.55 | $13.86 | 196,010 | — | — |
| 1994-10-11 | $13.50 | $13.81 | 365,732 | — | — |
| 1994-10-10 | $13.25 | $13.56 | 248,587 | — | — |
| 1994-10-07 | $13.17 | $13.47 | 448,748 | — | — |
| 1994-10-06 | $12.98 | $13.28 | 428,455 | — | — |
| 1994-10-05 | $12.96 | $13.25 | 591,258 | — | — |
| 1994-10-04 | $13.25 | $13.56 | 387,408 | — | — |
| 1994-10-03 | $13.55 | $13.86 | 427,994 | — | — |
| 1994-09-30 | $13.50 | $13.81 | 445,980 | — | — |
| 1994-09-29 | $13.36 | $13.67 | 263,806 | — | — |
| 1994-09-28 | $13.12 | $13.42 | 156,808 | — | — |
| 1994-09-27 | $13.04 | $13.34 | 441,830 | — | — |
| 1994-09-26 | $12.87 | $13.17 | 368,499 | — | — |
| 1994-09-23 | $12.68 | $12.97 | 347,745 | — | — |
| 1994-09-22 | $12.49 | $12.78 | 279,487 | — | — |
| 1994-09-21 | $12.47 | $12.75 | 229,678 | — | — |
| 1994-09-20 | $12.47 | $12.75 | 107,460 | — | — |
| 1994-09-19 | $12.55 | $12.84 | 319,612 | — | — |
| 1994-09-16 | $12.49 | $12.78 | 263,345 | — | — |
| 1994-09-15 | $12.60 | $12.89 | 229,678 | — | — |
| 1994-09-14 | $12.49 | $12.78 | 178,023 | — | — |
| 1994-09-13 | $12.39 | $12.67 | 278,104 | — | — |
| 1994-09-12 | $12.33 | $12.61 | 158,192 | — | — |
| 1994-09-09 | $12.28 | $12.56 | 89,012 | — | — |
| 1994-09-08 | $12.41 | $12.70 | 160,036 | — | — |
| 1994-09-07 | $12.30 | $12.59 | 263,806 | — | — |
| 1994-09-06 | $12.49 | $12.78 | 91,318 | — | — |
| 1994-09-02 | $12.58 | $12.86 | 106,076 | — | — |
| 1994-09-01 | $12.49 | $12.78 | 327,913 | — | — |
| 1994-08-31 | $12.68 | $12.97 | 216,764 | — | — |
| 1994-08-30 | $12.58 | $12.86 | 88,550 | — | — |
| 1994-08-29 | $12.63 | $12.92 | 221,837 | — | — |
| 1994-08-26 | $12.58 | $12.86 | 441,368 | — | — |
| 1994-08-25 | $12.33 | $12.61 | 82,555 | — | — |
| 1994-08-24 | $12.36 | $12.64 | 306,237 | — | — |
| 1994-08-23 | $12.28 | $12.56 | 52,577 | — | — |
| 1994-08-22 | $12.22 | $12.50 | 297,013 | — | — |
| 1994-08-19 | $12.17 | $12.45 | 90,856 | — | — |
| 1994-08-18 | $12.30 | $12.59 | 154,502 | — | — |
| 1994-08-17 | $12.33 | $12.61 | 206,156 | — | — |
| 1994-08-16 | $12.33 | $12.61 | 137,899 | — | — |
| 1994-08-15 | $12.22 | $12.50 | 65,490 | — | — |
| 1994-08-12 | $12.14 | $12.42 | 226,910 | — | — |
| 1994-08-11 | $12.17 | $12.45 | 137,899 | — | — |
| 1994-08-10 | $12.30 | $12.59 | 85,322 | — | — |
| 1994-08-09 | $12.36 | $12.64 | 205,695 | — | — |
| 1994-08-08 | $12.33 | $12.61 | 130,058 | — | — |
| 1994-08-05 | $12.41 | $12.70 | 96,852 | — | — |
| 1994-08-04 | $12.44 | $12.73 | 231,522 | — | — |
| 1994-08-03 | $12.44 | $12.73 | 282,254 | — | — |
| 1994-08-02 | $12.55 | $12.84 | 464,890 | — | — |
| 1994-08-01 | $12.77 | $13.06 | 399,399 | — | — |
| 1994-07-29 | $12.74 | $13.03 | 291,017 | — | — |
| 1994-07-28 | $12.68 | $12.97 | 185,864 | — | — |
| 1994-07-27 | $12.63 | $12.92 | 226,449 | — | — |
| 1994-07-26 | $12.77 | $13.06 | 199,238 | — | — |
| 1994-07-25 | $12.90 | $13.20 | 362,964 | — | — |
| 1994-07-22 | $12.85 | $13.14 | 275,798 | — | — |
| 1994-07-21 | $12.60 | $12.89 | 488,411 | — | — |
| 1994-07-20 | $12.74 | $13.03 | 800,182 | — | — |
| 1994-07-19 | $12.09 | $12.36 | 511,471 | — | — |
| 1994-07-18 | $12.03 | $12.31 | 161,881 | — | — |
| 1994-07-15 | $11.93 | $12.20 | 619,853 | — | — |
| 1994-07-14 | $11.93 | $12.20 | 669,662 | — | — |
| 1994-07-13 | $11.79 | $12.06 | 253,199 | — | — |
| 1994-07-12 | $11.76 | $12.03 | 146,662 | — | — |
| 1994-07-11 | $11.93 | $12.20 | 278,104 | — | — |
| 1994-07-08 | $11.79 | $12.06 | 329,297 | — | — |
| 1994-07-07 | $11.84 | $12.12 | 774,355 | — | — |
| 1994-07-06 | $11.90 | $12.17 | 911,792 | — | — |
| 1994-07-05 | $12.01 | $12.28 | 376,339 | — | — |
| 1994-07-01 | $12.03 | $12.31 | 974,516 | — | — |
| 1994-06-30 | $11.74 | $12.00 | 327,913 | — | — |
| 1994-06-29 | $11.60 | $11.87 | 80,249 | — | — |
| 1994-06-28 | $11.60 | $11.87 | 131,903 | — | — |
| 1994-06-27 | $11.41 | $11.67 | 157,269 | — | — |
| 1994-06-24 | $11.36 | $11.62 | 427,071 | — | — |
| 1994-06-23 | $11.27 | $11.53 | 281,332 | — | — |
| 1994-06-22 | $11.33 | $11.59 | 400,322 | — | — |
| 1994-06-21 | $11.14 | $11.39 | 400,783 | — | — |
| 1994-06-20 | $11.09 | $11.34 | 602,327 | — | — |
| 1994-06-17 | $11.00 | $11.26 | 500,402 | — | — |
| 1994-06-16 | $10.87 | $11.12 | 219,070 | — | — |
| 1994-06-15 | $10.76 | $11.01 | 167,877 | — | — |
| 1994-06-14 | $10.73 | $10.98 | 79,788 | — | — |
| 1994-06-13 | $10.57 | $10.81 | 379,568 | — | — |
| 1994-06-10 | $10.60 | $10.84 | 383,257 | — | — |
| 1994-06-09 | $10.57 | $10.81 | 203,850 | — | — |
| 1994-06-08 | $10.46 | $10.70 | 133,287 | — | — |
| 1994-06-07 | $10.49 | $10.73 | 96,391 | — | — |
| 1994-06-06 | $10.38 | $10.62 | 96,391 | — | — |
| 1994-06-03 | $10.43 | $10.67 | 100,542 | — | — |
| 1994-06-02 | $10.41 | $10.65 | 260,117 | — | — |
| 1994-06-01 | $10.41 | $10.65 | 143,433 | — | — |
| 1994-05-31 | $10.46 | $10.70 | 111,149 | — | — |
| 1994-05-27 | $10.60 | $10.84 | 310,849 | — | — |
| 1994-05-26 | $10.65 | $10.90 | 209,846 | — | — |
| 1994-05-25 | $10.52 | $10.76 | 186,325 | — | — |
| 1994-05-24 | $10.57 | $10.81 | 211,230 | — | — |
| 1994-05-23 | $10.43 | $10.67 | 189,092 | — | — |
| 1994-05-20 | $10.62 | $10.87 | 187,247 | — | — |
| 1994-05-19 | $10.71 | $10.95 | 153,580 | — | — |
| 1994-05-18 | $10.49 | $10.73 | 150,351 | — | — |
| 1994-05-17 | $10.38 | $10.62 | 236,596 | — | — |
| 1994-05-16 | $10.30 | $10.54 | 101,464 | — | — |
| 1994-05-13 | $10.38 | $10.62 | 47,042 | — | — |
| 1994-05-12 | $10.33 | $10.56 | 227,833 | — | — |
| 1994-05-11 | $10.33 | $10.56 | 251,815 | — | — |
| 1994-05-10 | $10.35 | $10.59 | 216,303 | — | — |
| 1994-05-09 | $10.30 | $10.54 | 203,850 | — | — |
| 1994-05-06 | $10.19 | $10.42 | 93,162 | — | — |
| 1994-05-05 | $10.33 | $10.56 | 154,041 | — | — |
| 1994-05-04 | $10.35 | $10.59 | 192,320 | — | — |
| 1994-05-03 | $10.46 | $10.70 | 218,609 | — | — |
| 1994-05-02 | $10.41 | $10.65 | 338,521 | — | — |
| 1994-04-29 | $10.27 | $10.51 | 120,373 | — | — |
| 1994-04-28 | $10.14 | $10.37 | 181,713 | — | — |
| 1994-04-26 | $10.22 | $10.45 | 115,761 | — | — |
| 1994-04-25 | $10.03 | $10.26 | 187,708 | — | — |
| 1994-04-22 | $9.95 | $10.17 | 163,726 | — | — |
| 1994-04-21 | $9.97 | $10.20 | 349,128 | — | — |
| 1994-04-20 | $9.87 | $10.09 | 527,152 | — | — |
| 1994-04-19 | $10.16 | $10.40 | 189,553 | — | — |
| 1994-04-18 | $10.25 | $10.48 | 226,449 | — | — |
| 1994-04-15 | $10.30 | $10.54 | 214,458 | — | — |
| 1994-04-14 | $10.27 | $10.51 | 232,906 | — | — |
| 1994-04-13 | $10.30 | $10.54 | 256,427 | — | — |
| 1994-04-12 | $10.19 | $10.42 | 137,438 | — | — |
| 1994-04-11 | $10.19 | $10.42 | 226,449 | — | — |
| 1994-04-08 | $10.08 | $10.31 | 138,821 | — | — |
| 1994-04-07 | $10.08 | $10.31 | 52,577 | — | — |
| 1994-04-06 | $10.19 | $10.42 | 209,385 | — | — |
| 1994-04-05 | $10.11 | $10.34 | 239,824 | — | — |
| 1994-04-04 | $10.08 | $10.31 | 347,284 | — | — |
| 1994-03-31 | $10.30 | $10.54 | 375,878 | — | — |
| 1994-03-30 | $10.19 | $10.42 | 235,212 | — | — |
| 1994-03-29 | $10.35 | $10.59 | 122,218 | — | — |
| 1994-03-28 | $10.41 | $10.65 | 119,451 | — | — |
| 1994-03-25 | $10.41 | $10.65 | 51,193 | — | — |
| 1994-03-24 | $10.46 | $10.70 | 937,620 | — | — |
| 1994-03-23 | $10.52 | $10.76 | 222,298 | — | — |
| 1994-03-22 | $10.52 | $10.76 | 303,470 | — | — |
| 1994-03-21 | $10.46 | $10.70 | 261,039 | — | — |
| 1994-03-18 | $10.43 | $10.67 | 748,989 | — | — |
| 1994-03-17 | $10.30 | $10.54 | 414,158 | — | — |
| 1994-03-16 | $10.38 | $10.62 | 535,453 | — | — |
| 1994-03-15 | $10.46 | $10.70 | 151,735 | — | — |
| 1994-03-14 | $10.49 | $10.73 | 332,525 | — | — |
| 1994-03-11 | $10.49 | $10.73 | 75,176 | — | — |
| 1994-03-10 | $10.46 | $10.70 | 607,400 | — | — |
| 1994-03-09 | $10.65 | $10.90 | 496,251 | — | — |
| 1994-03-08 | $10.46 | $10.70 | 279,948 | — | — |
| 1994-03-07 | $10.52 | $10.76 | 213,074 | — | — |
| 1994-03-04 | $10.46 | $10.70 | 137,899 | — | — |
| 1994-03-03 | $10.49 | $10.73 | 370,344 | — | — |
| 1994-03-02 | $10.54 | $10.78 | 219,531 | — | — |
| 1994-03-01 | $10.57 | $10.81 | 348,667 | — | — |
| 1994-02-28 | $10.60 | $10.84 | 231,984 | — | — |
| 1994-02-25 | $10.60 | $10.84 | 127,752 | — | — |
| 1994-02-24 | $10.65 | $10.90 | 194,165 | — | — |
| 1994-02-23 | $10.68 | $10.92 | 1,152,078 | — | — |
| 1994-02-22 | $10.81 | $11.06 | 160,959 | — | — |
| 1994-02-18 | $10.79 | $11.03 | 245,820 | — | — |
| 1994-02-17 | $10.73 | $10.98 | 194,626 | — | — |
| 1994-02-16 | $10.79 | $11.03 | 233,828 | — | — |
| 1994-02-15 | $10.81 | $11.06 | 320,995 | — | — |
| 1994-02-14 | $10.68 | $10.92 | 349,590 | — | — |
| 1994-02-11 | $10.73 | $10.98 | 254,121 | — | — |
| 1994-02-10 | $10.73 | $10.98 | 689,033 | — | — |
| 1994-02-09 | $10.65 | $10.90 | 667,818 | — | — |
| 1994-02-08 | $10.57 | $10.81 | 294,707 | — | — |
| 1994-02-07 | $10.52 | $10.76 | 217,225 | — | — |
| 1994-02-04 | $10.41 | $10.65 | 1,001,265 | — | — |
| 1994-02-03 | $10.43 | $10.67 | 179,407 | — | — |
| 1994-02-02 | $10.57 | $10.81 | 336,676 | — | — |
| 1994-02-01 | $10.52 | $10.76 | 361,581 | — | — |
| 1994-01-31 | $10.46 | $10.70 | 508,704 | — | — |
| 1994-01-28 | $10.33 | $10.56 | 329,758 | — | — |
| 1994-01-27 | $10.35 | $10.59 | 687,649 | — | — |
| 1994-01-26 | $10.54 | $10.78 | 285,944 | — | — |
| 1994-01-25 | $10.76 | $11.01 | 889,194 | — | — |
| 1994-01-24 | $10.84 | $11.09 | 347,284 | — | — |
| 1994-01-21 | $10.76 | $11.01 | 727,774 | — | — |
| 1994-01-20 | $10.81 | $11.06 | 456,127 | — | — |
| 1994-01-19 | $10.76 | $11.01 | 1,149,310 | — | — |
| 1994-01-18 | $10.57 | $10.81 | 392,481 | — | — |
| 1994-01-17 | $10.54 | $10.78 | 282,716 | — | — |
| 1994-01-14 | $10.49 | $10.73 | 102,386 | — | — |
| 1994-01-13 | $10.57 | $10.81 | 77,020 | — | — |
| 1994-01-12 | $10.62 | $10.87 | 666,895 | — | — |
| 1994-01-11 | $10.43 | $10.67 | 479,187 | — | — |
| 1994-01-10 | $10.43 | $10.67 | 503,169 | — | — |
| 1994-01-07 | $10.25 | $10.48 | 121,296 | — | — |
| 1994-01-06 | $10.25 | $10.48 | 114,378 | — | — |
| 1994-01-05 | $10.22 | $10.45 | 217,686 | — | — |
| 1994-01-04 | $10.22 | $10.45 | 101,003 | — | — |
| 1994-01-03 | $10.25 | $10.48 | 263,345 | — | — |