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
- 1986-09-02 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 | $10.15 | $11.81 | 4,189 | — | — |
| 1994-12-29 | $9.51 | $11.06 | 2,017 | — | — |
| 1994-12-28 | $9.51 | $11.06 | 310 | — | — |
| 1994-12-27 | $9.99 | $11.62 | 15,979 | — | — |
| 1994-12-23 | $9.51 | $11.06 | 931 | — | — |
| 1994-12-22 | $10.15 | $11.81 | 2,482 | — | — |
| 1994-12-21 | $10.07 | $11.71 | 621 | — | — |
| 1994-12-20 | $10.15 | $11.81 | 465 | — | — |
| 1994-12-19 | $9.83 | $11.43 | 1,551 | — | — |
| 1994-12-16 | $10.15 | $11.81 | 7,136 | — | — |
| 1994-12-15 | $10.15 | $11.81 | 1,086 | — | — |
| 1994-12-14 | $9.67 | $11.25 | 310 | — | — |
| 1994-12-13 | $9.67 | $11.25 | 4,344 | — | — |
| 1994-12-12 | $9.83 | $11.43 | 4,033 | — | — |
| 1994-12-09 | $9.99 | $11.62 | 1,706 | — | — |
| 1994-12-08 | $9.99 | $11.62 | 3,103 | — | — |
| 1994-12-07 | $9.67 | $11.25 | 2,948 | — | — |
| 1994-12-06 | $10.15 | $11.81 | 155 | — | — |
| 1994-12-05 | $9.83 | $11.43 | 11,480 | — | — |
| 1994-12-02 | $9.91 | $11.47 | 0 | — | — |
| 1994-12-01 | $9.91 | $11.47 | 4,189 | — | — |
| 1994-11-30 | $9.91 | $11.47 | 3,258 | — | — |
| 1994-11-29 | $9.99 | $11.57 | 46,230 | — | — |
| 1994-11-28 | $10.15 | $11.75 | 44,833 | — | — |
| 1994-11-25 | $9.67 | $11.20 | 0 | — | — |
| 1994-11-23 | $9.67 | $11.20 | 0 | — | — |
| 1994-11-22 | $9.67 | $11.20 | 5,585 | — | — |
| 1994-11-21 | $10.07 | $11.66 | 3,723 | — | — |
| 1994-11-18 | $10.07 | $11.66 | 29,786 | — | — |
| 1994-11-17 | $10.31 | $11.94 | 465 | — | — |
| 1994-11-16 | $10.07 | $11.66 | 7,136 | — | — |
| 1994-11-15 | $10.31 | $11.94 | 4,033 | — | — |
| 1994-11-14 | $9.99 | $11.57 | 2,948 | — | — |
| 1994-11-11 | $10.07 | $11.66 | 5,740 | — | — |
| 1994-11-10 | $9.99 | $11.57 | 621 | — | — |
| 1994-11-09 | $9.99 | $11.57 | 12,411 | — | — |
| 1994-11-08 | $9.99 | $11.57 | 20,322 | — | — |
| 1994-11-07 | $9.99 | $11.57 | 20,943 | — | — |
| 1994-11-04 | $9.99 | $11.57 | 58,485 | — | — |
| 1994-11-03 | $9.99 | $11.57 | 155 | — | — |
| 1994-11-02 | $10.15 | $11.75 | 10,859 | — | — |
| 1994-11-01 | $10.31 | $11.94 | 26,838 | — | — |
| 1994-10-31 | $10.31 | $11.94 | 18,461 | — | — |
| 1994-10-28 | $10.31 | $11.94 | 5,275 | — | — |
| 1994-10-27 | $10.15 | $11.75 | 44,523 | — | — |
| 1994-10-26 | $9.83 | $11.38 | 13,186 | — | — |
| 1994-10-25 | $9.99 | $11.57 | 1,862 | — | — |
| 1994-10-24 | $9.83 | $11.38 | 465 | — | — |
| 1994-10-21 | $10.31 | $11.94 | 0 | — | — |
| 1994-10-20 | $10.31 | $11.94 | 3,413 | — | — |
| 1994-10-19 | $9.99 | $11.57 | 2,017 | — | — |
| 1994-10-18 | $9.99 | $11.57 | 465 | — | — |
| 1994-10-17 | $9.99 | $11.57 | 3,103 | — | — |
| 1994-10-14 | $9.99 | $11.57 | 2,327 | — | — |
| 1994-10-13 | $9.99 | $11.57 | 1,551 | — | — |
| 1994-10-12 | $9.99 | $11.57 | 0 | — | — |
| 1994-10-11 | $9.99 | $11.57 | 14,117 | — | — |
| 1994-10-10 | $10.23 | $11.85 | 931 | — | — |
| 1994-10-07 | $9.99 | $11.57 | 7,446 | — | — |
| 1994-10-06 | $10.31 | $11.94 | 38,318 | — | — |
| 1994-10-05 | $10.15 | $11.75 | 5,275 | — | — |
| 1994-10-04 | $10.80 | $12.50 | 1,551 | — | — |
| 1994-10-03 | $10.31 | $11.94 | 465 | — | — |
| 1994-09-30 | $10.80 | $12.50 | 6,981 | — | — |
| 1994-09-29 | $10.80 | $12.50 | 7,136 | — | — |
| 1994-09-28 | $10.31 | $11.94 | 8,377 | — | — |
| 1994-09-27 | $10.80 | $12.50 | 1,396 | — | — |
| 1994-09-26 | $10.80 | $12.50 | 3,723 | — | — |
| 1994-09-23 | $10.56 | $12.22 | 19,857 | — | — |
| 1994-09-22 | $10.31 | $11.94 | 465 | — | — |
| 1994-09-21 | $10.31 | $11.94 | 4,964 | — | — |
| 1994-09-20 | $10.47 | $12.13 | 3,878 | — | — |
| 1994-09-19 | $10.47 | $12.13 | 7,602 | — | — |
| 1994-09-16 | $10.96 | $12.69 | 5,275 | — | — |
| 1994-09-15 | $10.47 | $12.13 | 155 | — | — |
| 1994-09-14 | $10.47 | $12.13 | 10,239 | — | — |
| 1994-09-13 | $10.47 | $12.13 | 8,532 | — | — |
| 1994-09-12 | $10.47 | $12.13 | 9,618 | — | — |
| 1994-09-09 | $10.80 | $12.50 | 621 | — | — |
| 1994-09-08 | $10.80 | $12.50 | 4,964 | — | — |
| 1994-09-07 | $11.28 | $13.06 | 4,189 | — | — |
| 1994-09-06 | $10.80 | $12.50 | 4,654 | — | — |
| 1994-09-02 | $10.80 | $12.50 | 2,792 | — | — |
| 1994-09-01 | $10.88 | $12.54 | 4,033 | — | — |
| 1994-08-31 | $11.28 | $13.01 | 2,017 | — | — |
| 1994-08-30 | $11.28 | $13.01 | 776 | — | — |
| 1994-08-29 | $10.80 | $12.45 | 4,654 | — | — |
| 1994-08-26 | $10.96 | $12.64 | 3,878 | — | — |
| 1994-08-25 | $10.80 | $12.45 | 7,136 | — | — |
| 1994-08-24 | $10.80 | $12.45 | 28,544 | — | — |
| 1994-08-23 | $11.28 | $13.01 | 2,017 | — | — |
| 1994-08-22 | $11.28 | $13.01 | 6,981 | — | — |
| 1994-08-19 | $10.96 | $12.64 | 0 | — | — |
| 1994-08-18 | $10.96 | $12.64 | 5,119 | — | — |
| 1994-08-17 | $10.80 | $12.45 | 0 | — | — |
| 1994-08-16 | $10.80 | $12.45 | 0 | — | — |
| 1994-08-15 | $10.80 | $12.45 | 155 | — | — |
| 1994-08-12 | $10.96 | $12.64 | 11,014 | — | — |
| 1994-08-11 | $10.80 | $12.45 | 16,289 | — | — |
| 1994-08-10 | $10.80 | $12.45 | 1,862 | — | — |
| 1994-08-09 | $10.80 | $12.45 | 10,394 | — | — |
| 1994-08-08 | $11.44 | $13.19 | 2,327 | — | — |
| 1994-08-05 | $11.04 | $12.73 | 13,962 | — | — |
| 1994-08-04 | $11.12 | $12.82 | 9,618 | — | — |
| 1994-08-03 | $11.12 | $12.82 | 11,170 | — | — |
| 1994-08-02 | $11.12 | $12.82 | 2,792 | — | — |
| 1994-08-01 | $11.12 | $12.82 | 18,461 | — | — |
| 1994-07-29 | $11.28 | $13.01 | 19,547 | — | — |
| 1994-07-28 | $11.12 | $12.82 | 4,344 | — | — |
| 1994-07-27 | $11.28 | $13.01 | 8,377 | — | — |
| 1994-07-26 | $11.12 | $12.82 | 6,826 | — | — |
| 1994-07-25 | $11.44 | $13.19 | 8,998 | — | — |
| 1994-07-22 | $11.12 | $12.82 | 1,551 | — | — |
| 1994-07-21 | $11.12 | $12.82 | 22,184 | — | — |
| 1994-07-20 | $11.28 | $13.01 | 25,442 | — | — |
| 1994-07-19 | $11.44 | $13.19 | 22,805 | — | — |
| 1994-07-18 | $11.28 | $13.01 | 94,166 | — | — |
| 1994-07-15 | $10.96 | $12.64 | 17,995 | — | — |
| 1994-07-14 | $11.60 | $13.38 | 103,008 | — | — |
| 1994-07-13 | $10.31 | $11.89 | 4,189 | — | — |
| 1994-07-12 | $10.15 | $11.71 | 3,413 | — | — |
| 1994-07-11 | $10.80 | $12.45 | 2,172 | — | — |
| 1994-07-08 | $10.64 | $12.26 | 141,791 | — | — |
| 1994-07-07 | $10.64 | $12.26 | 0 | — | — |
| 1994-07-06 | $10.64 | $12.26 | 8,377 | — | — |
| 1994-07-05 | $9.99 | $11.52 | 3,258 | — | — |
| 1994-07-01 | $9.99 | $11.52 | 7,291 | — | — |
| 1994-06-30 | $10.64 | $12.26 | 4,964 | — | — |
| 1994-06-29 | $10.15 | $11.71 | 3,103 | — | — |
| 1994-06-28 | $10.64 | $12.26 | 5,740 | — | — |
| 1994-06-27 | $9.67 | $11.15 | 18,926 | — | — |
| 1994-06-24 | $10.64 | $12.26 | 310 | — | — |
| 1994-06-23 | $10.31 | $11.89 | 0 | — | — |
| 1994-06-22 | $10.31 | $11.89 | 155 | — | — |
| 1994-06-21 | $9.83 | $11.33 | 2,637 | — | — |
| 1994-06-20 | $9.83 | $11.33 | 155 | — | — |
| 1994-06-17 | $9.83 | $11.33 | 5,275 | — | — |
| 1994-06-16 | $10.31 | $11.89 | 4,499 | — | — |
| 1994-06-15 | $10.31 | $11.89 | 20,788 | — | — |
| 1994-06-14 | $9.91 | $11.43 | 3,413 | — | — |
| 1994-06-13 | $9.91 | $11.43 | 2,327 | — | — |
| 1994-06-10 | $9.91 | $11.43 | 14,738 | — | — |
| 1994-06-09 | $9.83 | $11.33 | 310 | — | — |
| 1994-06-08 | $9.91 | $11.43 | 13,807 | — | — |
| 1994-06-07 | $9.99 | $11.52 | 6,671 | — | — |
| 1994-06-06 | $9.83 | $11.33 | 28,855 | — | — |
| 1994-06-03 | $9.83 | $11.28 | 3,103 | — | — |
| 1994-06-02 | $10.31 | $11.84 | 4,344 | — | — |
| 1994-06-01 | $9.83 | $11.28 | 0 | — | — |
| 1994-05-31 | $9.83 | $11.28 | 155 | — | — |
| 1994-05-27 | $9.83 | $11.28 | 1,862 | — | — |
| 1994-05-26 | $9.83 | $11.28 | 155 | — | — |
| 1994-05-25 | $9.75 | $11.19 | 776 | — | — |
| 1994-05-24 | $10.31 | $11.84 | 23,735 | — | — |
| 1994-05-23 | $9.99 | $11.47 | 776 | — | — |
| 1994-05-20 | $9.67 | $11.10 | 6,826 | — | — |
| 1994-05-19 | $10.15 | $11.65 | 465 | — | — |
| 1994-05-18 | $10.15 | $11.65 | 35,215 | — | — |
| 1994-05-17 | $9.83 | $11.28 | 6,205 | — | — |
| 1994-05-16 | $9.67 | $11.10 | 27,148 | — | — |
| 1994-05-13 | $9.51 | $10.91 | 1,086 | — | — |
| 1994-05-12 | $10.15 | $11.65 | 23,115 | — | — |
| 1994-05-11 | $9.51 | $10.91 | 30,251 | — | — |
| 1994-05-10 | $9.83 | $11.28 | 7,912 | — | — |
| 1994-05-09 | $10.31 | $11.84 | 5,585 | — | — |
| 1994-05-06 | $9.51 | $10.91 | 465 | — | — |
| 1994-05-05 | $9.51 | $10.91 | 2,017 | — | — |
| 1994-05-04 | $10.31 | $11.84 | 14,738 | — | — |
| 1994-05-03 | $9.21 | $10.57 | 3,746 | — | — |
| 1994-05-02 | $9.67 | $11.10 | 27,691 | — | — |
| 1994-04-29 | $8.75 | $10.04 | 3,258 | — | — |
| 1994-04-28 | $9.36 | $10.75 | 1,629 | — | — |
| 1994-04-26 | $8.75 | $10.04 | 652 | — | — |
| 1994-04-25 | $8.75 | $10.04 | 1,792 | — | — |
| 1994-04-22 | $9.06 | $10.39 | 6,190 | — | — |
| 1994-04-21 | $9.06 | $10.39 | 0 | — | — |
| 1994-04-20 | $9.06 | $10.39 | 2,443 | — | — |
| 1994-04-19 | $9.06 | $10.39 | 2,118 | — | — |
| 1994-04-18 | $9.06 | $10.39 | 6,353 | — | — |
| 1994-04-15 | $8.44 | $9.69 | 814 | — | — |
| 1994-04-14 | $9.06 | $10.39 | 1,792 | — | — |
| 1994-04-13 | $8.90 | $10.22 | 15,800 | — | — |
| 1994-04-12 | $8.90 | $10.22 | 9,285 | — | — |
| 1994-04-11 | $8.90 | $10.22 | 2,769 | — | — |
| 1994-04-08 | $8.75 | $10.04 | 0 | — | — |
| 1994-04-07 | $8.75 | $10.04 | 3,584 | — | — |
| 1994-04-06 | $8.29 | $9.51 | 163 | — | — |
| 1994-04-05 | $8.29 | $9.51 | 977 | — | — |
| 1994-04-04 | $8.44 | $9.69 | 2,606 | — | — |
| 1994-03-31 | $8.90 | $10.22 | 7,167 | — | — |
| 1994-03-30 | $8.44 | $9.69 | 3,421 | — | — |
| 1994-03-29 | $8.59 | $9.86 | 0 | — | — |
| 1994-03-28 | $8.59 | $9.86 | 8,144 | — | — |
| 1994-03-25 | $8.44 | $9.69 | 6,516 | — | — |
| 1994-03-24 | $8.90 | $10.22 | 14,497 | — | — |
| 1994-03-23 | $8.59 | $9.86 | 8,470 | — | — |
| 1994-03-22 | $8.67 | $9.95 | 15,637 | — | — |
| 1994-03-21 | $8.90 | $10.22 | 0 | — | — |
| 1994-03-18 | $8.90 | $10.22 | 3,746 | — | — |
| 1994-03-17 | $8.90 | $10.22 | 2,932 | — | — |
| 1994-03-16 | $8.36 | $9.60 | 814 | — | — |
| 1994-03-15 | $8.67 | $9.95 | 0 | — | — |
| 1994-03-14 | $8.67 | $9.95 | 7,819 | — | — |
| 1994-03-11 | $8.90 | $10.22 | 652 | — | — |
| 1994-03-10 | $8.75 | $10.04 | 6,516 | — | — |
| 1994-03-09 | $8.44 | $9.69 | 0 | — | — |
| 1994-03-08 | $8.44 | $9.69 | 489 | — | — |
| 1994-03-07 | $8.29 | $9.51 | 1,955 | — | — |
| 1994-03-04 | $8.90 | $10.22 | 489 | — | — |
| 1994-03-03 | $8.13 | $9.29 | 1,629 | — | — |
| 1994-03-02 | $8.13 | $9.29 | 4,072 | — | — |
| 1994-03-01 | $8.29 | $9.46 | 13,520 | — | — |
| 1994-02-28 | $9.36 | $10.69 | 15,312 | — | — |
| 1994-02-25 | $8.90 | $10.16 | 1,303 | — | — |
| 1994-02-24 | $8.75 | $9.99 | 3,258 | — | — |
| 1994-02-23 | $9.21 | $10.51 | 8,796 | — | — |
| 1994-02-22 | $9.21 | $10.51 | 4,887 | — | — |
| 1994-02-18 | $9.21 | $10.51 | 2,606 | — | — |
| 1994-02-17 | $9.21 | $10.51 | 1,792 | — | — |
| 1994-02-16 | $9.21 | $10.51 | 3,258 | — | — |
| 1994-02-15 | $9.21 | $10.51 | 6,516 | — | — |
| 1994-02-14 | $9.21 | $10.51 | 3,258 | — | — |
| 1994-02-11 | $9.21 | $10.51 | 5,212 | — | — |
| 1994-02-10 | $9.52 | $10.86 | 1,792 | — | — |
| 1994-02-09 | $9.21 | $10.51 | 1,955 | — | — |
| 1994-02-08 | $9.21 | $10.51 | 16,615 | — | — |
| 1994-02-07 | $9.52 | $10.86 | 2,606 | — | — |
| 1994-02-04 | $9.36 | $10.69 | 12,217 | — | — |
| 1994-02-03 | $9.21 | $10.51 | 2,443 | — | — |
| 1994-02-02 | $9.21 | $10.51 | 489 | — | — |
| 1994-02-01 | $9.52 | $10.86 | 7,167 | — | — |
| 1994-01-31 | $9.44 | $10.78 | 3,421 | — | — |
| 1994-01-28 | $9.52 | $10.86 | 2,443 | — | — |
| 1994-01-27 | $9.29 | $10.60 | 0 | — | — |
| 1994-01-26 | $9.29 | $10.60 | 3,258 | — | — |
| 1994-01-25 | $9.21 | $10.51 | 4,724 | — | — |
| 1994-01-24 | $9.36 | $10.69 | 6,353 | — | — |
| 1994-01-21 | $9.36 | $10.69 | 37,627 | — | — |
| 1994-01-20 | $9.21 | $10.51 | 977 | — | — |
| 1994-01-19 | $9.29 | $10.60 | 16,778 | — | — |
| 1994-01-18 | $9.52 | $10.86 | 2,932 | — | — |
| 1994-01-17 | $9.52 | $10.86 | 163 | — | — |
| 1994-01-14 | $9.52 | $10.86 | 10,751 | — | — |
| 1994-01-13 | $9.44 | $10.78 | 0 | — | — |
| 1994-01-12 | $9.44 | $10.78 | 4,887 | — | — |
| 1994-01-11 | $9.21 | $10.51 | 11,076 | — | — |
| 1994-01-10 | $9.36 | $10.69 | 0 | — | — |
| 1994-01-07 | $9.36 | $10.69 | 1,629 | — | — |
| 1994-01-06 | $9.36 | $10.69 | 3,584 | — | — |
| 1994-01-05 | $9.36 | $10.69 | 11,891 | — | — |
| 1994-01-04 | $9.44 | $10.78 | 2,606 | — | — |
| 1994-01-03 | $9.21 | $10.51 | 14,660 | — | — |