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
- 1989-06-20 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 | $12.48 | $15.32 | 10,419 | — | — |
| 1994-12-29 | $12.09 | $14.85 | 1,042 | — | — |
| 1994-12-28 | $11.71 | $14.38 | 0 | — | — |
| 1994-12-27 | $11.71 | $14.38 | 521 | — | — |
| 1994-12-23 | $12.09 | $14.85 | 0 | — | — |
| 1994-12-22 | $12.09 | $14.85 | 2,605 | — | — |
| 1994-12-21 | $11.85 | $14.56 | 2,605 | — | — |
| 1994-12-20 | $11.71 | $14.38 | 0 | — | — |
| 1994-12-19 | $11.71 | $14.38 | 1,042 | — | — |
| 1994-12-16 | $12.09 | $14.85 | 1,823 | — | — |
| 1994-12-15 | $11.90 | $14.62 | 3,647 | — | — |
| 1994-12-14 | $11.90 | $14.62 | 1,563 | — | — |
| 1994-12-13 | $11.90 | $14.62 | 0 | — | — |
| 1994-12-12 | $11.90 | $14.62 | 31,516 | — | — |
| 1994-12-09 | $11.90 | $14.62 | 3,126 | — | — |
| 1994-12-08 | $12.00 | $14.73 | 7,293 | — | — |
| 1994-12-07 | $12.29 | $15.09 | 0 | — | — |
| 1994-12-06 | $12.29 | $15.09 | 260 | — | — |
| 1994-12-05 | $12.29 | $15.09 | 260 | — | — |
| 1994-12-02 | $11.90 | $14.62 | 521 | — | — |
| 1994-12-01 | $12.09 | $14.85 | 2,084 | — | — |
| 1994-11-30 | $12.24 | $15.03 | 14,847 | — | — |
| 1994-11-29 | $12.38 | $15.07 | 0 | — | — |
| 1994-11-28 | $12.38 | $15.07 | 0 | — | — |
| 1994-11-25 | $12.38 | $15.07 | 0 | — | — |
| 1994-11-23 | $12.38 | $15.07 | 0 | — | — |
| 1994-11-22 | $12.38 | $15.07 | 1,042 | — | — |
| 1994-11-21 | $12.09 | $14.72 | 1,042 | — | — |
| 1994-11-18 | $12.48 | $15.19 | 0 | — | — |
| 1994-11-17 | $12.48 | $15.19 | 4,949 | — | — |
| 1994-11-16 | $12.09 | $14.72 | 3,386 | — | — |
| 1994-11-15 | $12.14 | $14.78 | 2,605 | — | — |
| 1994-11-14 | $12.29 | $14.96 | 3,126 | — | — |
| 1994-11-11 | $12.09 | $14.72 | 260 | — | — |
| 1994-11-10 | $12.09 | $14.72 | 260 | — | — |
| 1994-11-09 | $12.09 | $14.72 | 0 | — | — |
| 1994-11-08 | $12.09 | $14.72 | 2,605 | — | — |
| 1994-11-07 | $12.09 | $14.72 | 1,823 | — | — |
| 1994-11-04 | $12.09 | $14.72 | 1,042 | — | — |
| 1994-11-03 | $12.09 | $14.72 | 260 | — | — |
| 1994-11-02 | $12.29 | $14.96 | 5,209 | — | — |
| 1994-11-01 | $12.19 | $14.84 | 29,693 | — | — |
| 1994-10-31 | $12.48 | $15.19 | 72,930 | — | — |
| 1994-10-28 | $12.00 | $14.61 | 0 | — | — |
| 1994-10-27 | $12.00 | $14.61 | 6,772 | — | — |
| 1994-10-26 | $12.48 | $15.19 | 260 | — | — |
| 1994-10-25 | $12.48 | $15.19 | 17,712 | — | — |
| 1994-10-24 | $12.48 | $15.19 | 0 | — | — |
| 1994-10-21 | $12.48 | $15.19 | 1,042 | — | — |
| 1994-10-20 | $12.48 | $15.19 | 5,470 | — | — |
| 1994-10-19 | $12.48 | $15.19 | 0 | — | — |
| 1994-10-18 | $12.48 | $15.19 | 33,861 | — | — |
| 1994-10-17 | $12.48 | $15.19 | 0 | — | — |
| 1994-10-14 | $12.48 | $15.19 | 0 | — | — |
| 1994-10-13 | $12.48 | $15.19 | 0 | — | — |
| 1994-10-12 | $12.48 | $15.19 | 781 | — | — |
| 1994-10-11 | $12.48 | $15.19 | 260 | — | — |
| 1994-10-10 | $12.86 | $15.66 | 0 | — | — |
| 1994-10-07 | $12.86 | $15.66 | 1,823 | — | — |
| 1994-10-06 | $12.67 | $15.42 | 0 | — | — |
| 1994-10-05 | $12.67 | $15.42 | 5,209 | — | — |
| 1994-10-04 | $12.48 | $15.19 | 260 | — | — |
| 1994-10-03 | $12.48 | $15.19 | 781 | — | — |
| 1994-09-30 | $12.67 | $15.42 | 0 | — | — |
| 1994-09-29 | $12.67 | $15.42 | 1,563 | — | — |
| 1994-09-28 | $12.96 | $15.77 | 0 | — | — |
| 1994-09-27 | $12.96 | $15.77 | 0 | — | — |
| 1994-09-26 | $12.96 | $15.77 | 1,563 | — | — |
| 1994-09-23 | $12.96 | $15.77 | 0 | — | — |
| 1994-09-22 | $12.96 | $15.77 | 3,386 | — | — |
| 1994-09-21 | $12.48 | $15.19 | 0 | — | — |
| 1994-09-20 | $12.48 | $15.19 | 781 | — | — |
| 1994-09-19 | $12.86 | $15.66 | 260 | — | — |
| 1994-09-16 | $12.48 | $15.19 | 781 | — | — |
| 1994-09-15 | $12.48 | $15.19 | 5,470 | — | — |
| 1994-09-14 | $12.86 | $15.66 | 260 | — | — |
| 1994-09-13 | $12.77 | $15.54 | 3,386 | — | — |
| 1994-09-12 | $12.67 | $15.42 | 1,042 | — | — |
| 1994-09-09 | $12.96 | $15.77 | 521 | — | — |
| 1994-09-08 | $12.96 | $15.77 | 0 | — | — |
| 1994-09-07 | $12.96 | $15.77 | 4,167 | — | — |
| 1994-09-06 | $12.38 | $15.07 | 0 | — | — |
| 1994-09-02 | $12.38 | $15.07 | 0 | — | — |
| 1994-09-01 | $12.38 | $15.07 | 4,428 | — | — |
| 1994-08-31 | $12.67 | $15.42 | 3,126 | — | — |
| 1994-08-30 | $12.29 | $14.96 | 1,302 | — | — |
| 1994-08-29 | $12.09 | $14.59 | 2,865 | — | — |
| 1994-08-26 | $12.48 | $15.05 | 6,512 | — | — |
| 1994-08-25 | $12.38 | $14.94 | 0 | — | — |
| 1994-08-24 | $12.38 | $14.94 | 0 | — | — |
| 1994-08-23 | $12.38 | $14.94 | 31,777 | — | — |
| 1994-08-22 | $11.90 | $14.36 | 10,419 | — | — |
| 1994-08-19 | $11.71 | $14.13 | 10,679 | — | — |
| 1994-08-18 | $11.52 | $13.90 | 0 | — | — |
| 1994-08-17 | $11.52 | $13.90 | 521 | — | — |
| 1994-08-16 | $12.00 | $14.48 | 0 | — | — |
| 1994-08-15 | $12.00 | $14.48 | 1,042 | — | — |
| 1994-08-12 | $11.52 | $13.90 | 0 | — | — |
| 1994-08-11 | $11.52 | $13.90 | 1,823 | — | — |
| 1994-08-10 | $11.52 | $13.90 | 521 | — | — |
| 1994-08-09 | $11.90 | $14.36 | 1,823 | — | — |
| 1994-08-08 | $11.61 | $14.01 | 6,772 | — | — |
| 1994-08-05 | $11.71 | $14.13 | 2,344 | — | — |
| 1994-08-04 | $11.52 | $13.90 | 1,563 | — | — |
| 1994-08-03 | $11.81 | $14.24 | 7,293 | — | — |
| 1994-08-02 | $11.52 | $13.90 | 7,033 | — | — |
| 1994-08-01 | $11.52 | $13.90 | 781 | — | — |
| 1994-07-29 | $11.61 | $14.01 | 781 | — | — |
| 1994-07-28 | $11.61 | $14.01 | 3,386 | — | — |
| 1994-07-27 | $12.00 | $14.48 | 3,907 | — | — |
| 1994-07-26 | $11.81 | $14.24 | 2,865 | — | — |
| 1994-07-25 | $11.81 | $14.24 | 1,042 | — | — |
| 1994-07-22 | $11.42 | $13.78 | 1,563 | — | — |
| 1994-07-21 | $11.81 | $14.24 | 2,084 | — | — |
| 1994-07-20 | $11.52 | $13.90 | 2,344 | — | — |
| 1994-07-19 | $11.52 | $13.90 | 23,181 | — | — |
| 1994-07-18 | $11.52 | $13.90 | 6,512 | — | — |
| 1994-07-15 | $11.52 | $13.90 | 1,563 | — | — |
| 1994-07-14 | $11.52 | $13.90 | 1,823 | — | — |
| 1994-07-13 | $11.52 | $13.90 | 2,084 | — | — |
| 1994-07-12 | $11.04 | $13.32 | 1,823 | — | — |
| 1994-07-11 | $11.52 | $13.90 | 4,428 | — | — |
| 1994-07-08 | $10.94 | $13.20 | 2,344 | — | — |
| 1994-07-07 | $11.42 | $13.78 | 22,921 | — | — |
| 1994-07-06 | $11.28 | $13.61 | 17,451 | — | — |
| 1994-07-05 | $11.33 | $13.66 | 0 | — | — |
| 1994-07-01 | $11.33 | $13.66 | 1,823 | — | — |
| 1994-06-30 | $11.33 | $13.66 | 3,907 | — | — |
| 1994-06-29 | $11.13 | $13.43 | 3,907 | — | — |
| 1994-06-28 | $11.23 | $13.55 | 781 | — | — |
| 1994-06-27 | $11.13 | $13.43 | 0 | — | — |
| 1994-06-24 | $11.13 | $13.43 | 0 | — | — |
| 1994-06-23 | $11.13 | $13.43 | 2,084 | — | — |
| 1994-06-22 | $11.23 | $13.55 | 20,316 | — | — |
| 1994-06-21 | $11.33 | $13.66 | 781 | — | — |
| 1994-06-20 | $11.23 | $13.55 | 0 | — | — |
| 1994-06-17 | $11.23 | $13.55 | 3,647 | — | — |
| 1994-06-16 | $11.33 | $13.66 | 0 | — | — |
| 1994-06-15 | $11.33 | $13.66 | 2,344 | — | — |
| 1994-06-14 | $11.33 | $13.66 | 260 | — | — |
| 1994-06-13 | $10.94 | $13.20 | 1,823 | — | — |
| 1994-06-10 | $11.33 | $13.66 | 781 | — | — |
| 1994-06-09 | $11.33 | $13.66 | 19,274 | — | — |
| 1994-06-08 | $11.33 | $13.66 | 781 | — | — |
| 1994-06-07 | $11.28 | $13.61 | 2,344 | — | — |
| 1994-06-06 | $11.33 | $13.66 | 0 | — | — |
| 1994-06-03 | $11.33 | $13.66 | 2,084 | — | — |
| 1994-06-02 | $11.33 | $13.66 | 1,042 | — | — |
| 1994-06-01 | $10.85 | $13.09 | 260 | — | — |
| 1994-05-31 | $10.85 | $13.09 | 0 | — | — |
| 1994-05-27 | $10.85 | $12.97 | 0 | — | — |
| 1994-05-26 | $10.85 | $12.97 | 1,563 | — | — |
| 1994-05-25 | $10.85 | $12.97 | 1,042 | — | — |
| 1994-05-24 | $11.33 | $13.54 | 0 | — | — |
| 1994-05-23 | $11.33 | $13.54 | 0 | — | — |
| 1994-05-20 | $11.33 | $13.54 | 260 | — | — |
| 1994-05-19 | $11.33 | $13.54 | 14,065 | — | — |
| 1994-05-18 | $11.13 | $13.31 | 1,042 | — | — |
| 1994-05-17 | $10.94 | $13.08 | 521 | — | — |
| 1994-05-16 | $11.04 | $13.20 | 0 | — | — |
| 1994-05-13 | $11.04 | $13.20 | 29,954 | — | — |
| 1994-05-12 | $10.94 | $13.08 | 0 | — | — |
| 1994-05-11 | $10.94 | $13.08 | 5,730 | — | — |
| 1994-05-10 | $10.94 | $13.08 | 1,042 | — | — |
| 1994-05-09 | $11.13 | $13.31 | 15,628 | — | — |
| 1994-05-06 | $10.94 | $13.08 | 0 | — | — |
| 1994-05-05 | $10.94 | $13.08 | 5,470 | — | — |
| 1994-05-04 | $11.13 | $13.31 | 0 | — | — |
| 1994-05-03 | $11.13 | $13.31 | 2,865 | — | — |
| 1994-05-02 | $11.04 | $13.20 | 17,712 | — | — |
| 1994-04-29 | $10.94 | $13.08 | 521 | — | — |
| 1994-04-28 | $11.13 | $13.31 | 260 | — | — |
| 1994-04-26 | $11.13 | $13.31 | 521 | — | — |
| 1994-04-25 | $10.75 | $12.86 | 0 | — | — |
| 1994-04-22 | $10.75 | $12.86 | 1,823 | — | — |
| 1994-04-21 | $10.94 | $13.08 | 7,033 | — | — |
| 1994-04-20 | $10.85 | $12.97 | 3,126 | — | — |
| 1994-04-19 | $10.85 | $12.97 | 2,865 | — | — |
| 1994-04-18 | $10.94 | $13.08 | 2,084 | — | — |
| 1994-04-15 | $10.85 | $12.97 | 521 | — | — |
| 1994-04-14 | $11.13 | $13.31 | 0 | — | — |
| 1994-04-13 | $11.13 | $13.31 | 5,470 | — | — |
| 1994-04-12 | $10.94 | $13.08 | 1,042 | — | — |
| 1994-04-11 | $10.94 | $13.08 | 0 | — | — |
| 1994-04-08 | $10.94 | $13.08 | 260 | — | — |
| 1994-04-07 | $11.33 | $13.54 | 1,302 | — | — |
| 1994-04-06 | $10.94 | $13.08 | 0 | — | — |
| 1994-04-05 | $10.94 | $13.08 | 2,865 | — | — |
| 1994-04-04 | $10.94 | $13.08 | 0 | — | — |
| 1994-03-31 | $10.94 | $13.08 | 521 | — | — |
| 1994-03-30 | $10.94 | $13.08 | 7,814 | — | — |
| 1994-03-29 | $11.18 | $13.37 | 13,805 | — | — |
| 1994-03-28 | $11.13 | $13.31 | 0 | — | — |
| 1994-03-25 | $11.13 | $13.31 | 0 | — | — |
| 1994-03-24 | $11.13 | $13.31 | 260 | — | — |
| 1994-03-23 | $11.42 | $13.66 | 260 | — | — |
| 1994-03-22 | $11.13 | $13.31 | 781 | — | — |
| 1994-03-21 | $11.42 | $13.66 | 17,451 | — | — |
| 1994-03-18 | $11.13 | $13.31 | 781 | — | — |
| 1994-03-17 | $11.13 | $13.31 | 1,302 | — | — |
| 1994-03-16 | $11.42 | $13.66 | 1,302 | — | — |
| 1994-03-15 | $11.13 | $13.31 | 0 | — | — |
| 1994-03-14 | $11.13 | $13.31 | 7,293 | — | — |
| 1994-03-11 | $11.13 | $13.31 | 0 | — | — |
| 1994-03-10 | $11.13 | $13.31 | 6,772 | — | — |
| 1994-03-09 | $11.42 | $13.66 | 0 | — | — |
| 1994-03-08 | $11.42 | $13.66 | 0 | — | — |
| 1994-03-07 | $11.42 | $13.66 | 2,865 | — | — |
| 1994-03-04 | $11.13 | $13.31 | 5,209 | — | — |
| 1994-03-03 | $10.94 | $13.08 | 8,074 | — | — |
| 1994-03-02 | $10.94 | $13.08 | 2,605 | — | — |
| 1994-03-01 | $11.42 | $13.66 | 37,768 | — | — |
| 1994-02-28 | $11.42 | $13.54 | 2,344 | — | — |
| 1994-02-25 | $11.13 | $13.20 | 0 | — | — |
| 1994-02-24 | $11.13 | $13.20 | 2,605 | — | — |
| 1994-02-23 | $11.28 | $13.37 | 15,888 | — | — |
| 1994-02-22 | $11.42 | $13.54 | 10,679 | — | — |
| 1994-02-18 | $11.13 | $13.20 | 521 | — | — |
| 1994-02-17 | $11.04 | $13.09 | 1,563 | — | — |
| 1994-02-16 | $11.04 | $13.09 | 521 | — | — |
| 1994-02-15 | $11.23 | $13.32 | 9,116 | — | — |
| 1994-02-14 | $11.33 | $13.43 | 6,772 | — | — |
| 1994-02-11 | $11.04 | $13.09 | 1,042 | — | — |
| 1994-02-10 | $11.52 | $13.66 | 0 | — | — |
| 1994-02-09 | $11.52 | $13.66 | 3,126 | — | — |
| 1994-02-08 | $11.33 | $13.43 | 37,768 | — | — |
| 1994-02-07 | $11.13 | $13.20 | 3,907 | — | — |
| 1994-02-04 | $11.33 | $13.43 | 0 | — | — |
| 1994-02-03 | $11.33 | $13.43 | 0 | — | — |
| 1994-02-02 | $11.33 | $13.43 | 1,823 | — | — |
| 1994-02-01 | $11.71 | $13.89 | 260 | — | — |
| 1994-01-31 | $11.71 | $13.89 | 1,563 | — | — |
| 1994-01-28 | $11.42 | $13.54 | 521 | — | — |
| 1994-01-27 | $11.52 | $13.66 | 15,107 | — | — |
| 1994-01-26 | $11.33 | $13.43 | 2,084 | — | — |
| 1994-01-25 | $11.33 | $13.43 | 3,126 | — | — |
| 1994-01-24 | $11.23 | $13.32 | 260 | — | — |
| 1994-01-21 | $11.23 | $13.32 | 1,042 | — | — |
| 1994-01-20 | $11.52 | $13.66 | 260 | — | — |
| 1994-01-19 | $11.23 | $13.32 | 1,823 | — | — |
| 1994-01-18 | $11.52 | $13.66 | 521 | — | — |
| 1994-01-17 | $11.52 | $13.66 | 0 | — | — |
| 1994-01-14 | $11.52 | $13.66 | 0 | — | — |
| 1994-01-13 | $11.52 | $13.66 | 521 | — | — |
| 1994-01-12 | $11.33 | $13.43 | 0 | — | — |
| 1994-01-11 | $11.33 | $13.43 | 13,023 | — | — |
| 1994-01-10 | $11.23 | $13.32 | 1,302 | — | — |
| 1994-01-07 | $11.52 | $13.66 | 12,502 | — | — |
| 1994-01-06 | $11.52 | $13.66 | 781 | — | — |
| 1994-01-05 | $11.23 | $13.32 | 10,419 | — | — |
| 1994-01-04 | $11.23 | $13.32 | 1,563 | — | — |
| 1994-01-03 | $11.28 | $13.37 | 781 | — | — |