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 | $13.03 | $18.12 | 23,801 | — | — |
| 1994-12-29 | $13.14 | $18.27 | 69,776 | — | — |
| 1994-12-28 | $12.92 | $17.97 | 158,941 | — | — |
| 1994-12-27 | $12.49 | $17.37 | 153,136 | — | — |
| 1994-12-23 | $12.27 | $17.07 | 127,594 | — | — |
| 1994-12-22 | $12.60 | $17.35 | 87,075 | — | — |
| 1994-12-21 | $12.81 | $17.64 | 197,486 | — | — |
| 1994-12-20 | $12.65 | $17.42 | 115,984 | — | — |
| 1994-12-19 | $11.95 | $16.46 | 87,888 | — | — |
| 1994-12-16 | $12.06 | $16.61 | 50,271 | — | — |
| 1994-12-15 | $11.95 | $16.46 | 71,866 | — | — |
| 1994-12-14 | $12.27 | $16.90 | 30,186 | — | — |
| 1994-12-13 | $12.06 | $16.61 | 166,604 | — | — |
| 1994-12-12 | $12.06 | $16.61 | 47,717 | — | — |
| 1994-12-09 | $12.06 | $16.61 | 21,014 | — | — |
| 1994-12-08 | $12.17 | $16.75 | 30,418 | — | — |
| 1994-12-07 | $12.49 | $17.20 | 55,380 | — | — |
| 1994-12-06 | $11.95 | $16.46 | 67,454 | — | — |
| 1994-12-05 | $11.84 | $16.31 | 62,578 | — | — |
| 1994-12-02 | $11.84 | $16.31 | 62,230 | — | — |
| 1994-12-01 | $12.06 | $16.61 | 93,461 | — | — |
| 1994-11-30 | $12.27 | $16.90 | 42,725 | — | — |
| 1994-11-29 | $12.49 | $17.20 | 87,539 | — | — |
| 1994-11-28 | $12.66 | $17.44 | 53,406 | — | — |
| 1994-11-25 | $12.92 | $17.79 | 71,634 | — | — |
| 1994-11-23 | $12.97 | $17.87 | 155,342 | — | — |
| 1994-11-22 | $13.24 | $18.24 | 118,538 | — | — |
| 1994-11-21 | $13.35 | $18.39 | 106,348 | — | — |
| 1994-11-18 | $13.24 | $18.24 | 19,853 | — | — |
| 1994-11-17 | $13.46 | $18.53 | 41,912 | — | — |
| 1994-11-16 | $13.46 | $18.53 | 16,486 | — | — |
| 1994-11-15 | $13.46 | $18.53 | 127,362 | — | — |
| 1994-11-14 | $13.24 | $18.24 | 154,181 | — | — |
| 1994-11-11 | $13.35 | $18.39 | 143,267 | — | — |
| 1994-11-10 | $13.35 | $18.39 | 87,423 | — | — |
| 1994-11-09 | $13.24 | $18.24 | 43,886 | — | — |
| 1994-11-08 | $13.67 | $18.83 | 10,797 | — | — |
| 1994-11-07 | $13.78 | $18.98 | 22,988 | — | — |
| 1994-11-04 | $13.89 | $19.13 | 2,090 | — | — |
| 1994-11-03 | $13.89 | $19.13 | 48,298 | — | — |
| 1994-11-02 | $13.67 | $18.83 | 36,107 | — | — |
| 1994-11-01 | $13.78 | $18.98 | 160,102 | — | — |
| 1994-10-31 | $13.51 | $18.61 | 46,440 | — | — |
| 1994-10-28 | $14.24 | $19.61 | 73,607 | — | — |
| 1994-10-27 | $14.32 | $19.72 | 19,505 | — | — |
| 1994-10-26 | $14.33 | $19.74 | 42,144 | — | — |
| 1994-10-25 | $14.64 | $20.16 | 9,520 | — | — |
| 1994-10-24 | $14.53 | $20.02 | 51,781 | — | — |
| 1994-10-21 | $14.53 | $20.02 | 112,849 | — | — |
| 1994-10-20 | $14.53 | $20.02 | 442,689 | — | — |
| 1994-10-19 | $14.21 | $19.57 | 215,598 | — | — |
| 1994-10-18 | $13.78 | $18.98 | 27,400 | — | — |
| 1994-10-17 | $13.73 | $18.90 | 120,164 | — | — |
| 1994-10-14 | $13.35 | $18.39 | 20,550 | — | — |
| 1994-10-13 | $13.22 | $18.20 | 37,384 | — | — |
| 1994-10-12 | $13.67 | $18.83 | 7,314 | — | — |
| 1994-10-11 | $13.35 | $18.39 | 30,302 | — | — |
| 1994-10-10 | $13.46 | $18.53 | 2,322 | — | — |
| 1994-10-07 | $13.57 | $18.68 | 11,726 | — | — |
| 1994-10-06 | $13.57 | $18.68 | 22,291 | — | — |
| 1994-10-05 | $13.35 | $18.39 | 92,416 | — | — |
| 1994-10-04 | $13.57 | $18.68 | 114,126 | — | — |
| 1994-10-03 | $13.78 | $18.98 | 34,133 | — | — |
| 1994-09-30 | $13.78 | $18.98 | 30,650 | — | — |
| 1994-09-29 | $13.78 | $18.98 | 121,673 | — | — |
| 1994-09-28 | $13.67 | $18.83 | 72,446 | — | — |
| 1994-09-27 | $13.78 | $18.98 | 103,561 | — | — |
| 1994-09-26 | $13.61 | $18.74 | 72,330 | — | — |
| 1994-09-23 | $14.10 | $19.42 | 200,969 | — | — |
| 1994-09-22 | $13.89 | $19.13 | 59,792 | — | — |
| 1994-09-21 | $13.89 | $19.13 | 66,990 | — | — |
| 1994-09-20 | $13.67 | $18.83 | 64,552 | — | — |
| 1994-09-19 | $13.24 | $18.24 | 8,243 | — | — |
| 1994-09-16 | $13.35 | $18.39 | 26,471 | — | — |
| 1994-09-15 | $13.35 | $18.39 | 36,223 | — | — |
| 1994-09-14 | $13.46 | $18.53 | 72,911 | — | — |
| 1994-09-13 | $13.24 | $18.24 | 98,105 | — | — |
| 1994-09-12 | $13.14 | $18.09 | 91,255 | — | — |
| 1994-09-09 | $13.35 | $18.39 | 72,795 | — | — |
| 1994-09-08 | $13.35 | $18.39 | 44,815 | — | — |
| 1994-09-07 | $13.46 | $18.53 | 44,699 | — | — |
| 1994-09-06 | $13.46 | $18.53 | 116,913 | — | — |
| 1994-09-02 | $13.03 | $17.94 | 166,371 | — | — |
| 1994-09-01 | $12.92 | $17.79 | 168,113 | — | — |
| 1994-08-31 | $12.70 | $17.50 | 136,418 | — | — |
| 1994-08-30 | $12.81 | $17.64 | 200,621 | — | — |
| 1994-08-29 | $12.76 | $17.57 | 71,866 | — | — |
| 1994-08-26 | $12.81 | $17.64 | 33,901 | — | — |
| 1994-08-25 | $12.92 | $17.79 | 74,072 | — | — |
| 1994-08-24 | $13.24 | $18.24 | 57,005 | — | — |
| 1994-08-23 | $13.14 | $18.09 | 156,735 | — | — |
| 1994-08-22 | $13.24 | $18.24 | 41,912 | — | — |
| 1994-08-19 | $13.03 | $17.94 | 13,584 | — | — |
| 1994-08-18 | $13.14 | $18.09 | 147,563 | — | — |
| 1994-08-17 | $12.81 | $17.64 | 34,714 | — | — |
| 1994-08-16 | $12.38 | $17.05 | 104,838 | — | — |
| 1994-08-15 | $12.38 | $17.05 | 11,494 | — | — |
| 1994-08-12 | $12.49 | $17.20 | 93,809 | — | — |
| 1994-08-11 | $12.70 | $17.50 | 68,035 | — | — |
| 1994-08-10 | $12.92 | $17.79 | 31,928 | — | — |
| 1994-08-09 | $12.49 | $17.20 | 81,270 | — | — |
| 1994-08-08 | $12.38 | $17.05 | 83,940 | — | — |
| 1994-08-05 | $12.38 | $17.05 | 96,944 | — | — |
| 1994-08-04 | $12.17 | $16.75 | 57,121 | — | — |
| 1994-08-03 | $12.49 | $17.20 | 93,112 | — | — |
| 1994-08-02 | $12.49 | $17.20 | 266,798 | — | — |
| 1994-08-01 | $12.49 | $17.20 | 83,592 | — | — |
| 1994-07-29 | $12.38 | $17.05 | 60,488 | — | — |
| 1994-07-28 | $12.70 | $17.50 | 38,429 | — | — |
| 1994-07-27 | $12.81 | $17.64 | 75,001 | — | — |
| 1994-07-26 | $12.38 | $17.05 | 59,792 | — | — |
| 1994-07-25 | $11.95 | $16.46 | 20,898 | — | — |
| 1994-07-22 | $11.84 | $16.31 | 16,254 | — | — |
| 1994-07-21 | $12.17 | $16.75 | 36,455 | — | — |
| 1994-07-20 | $12.27 | $16.90 | 24,497 | — | — |
| 1994-07-19 | $12.27 | $16.90 | 63,158 | — | — |
| 1994-07-18 | $12.60 | $17.35 | 75,929 | — | — |
| 1994-07-15 | $12.60 | $17.35 | 205,265 | — | — |
| 1994-07-14 | $12.38 | $17.05 | 79,412 | — | — |
| 1994-07-13 | $11.74 | $16.16 | 14,861 | — | — |
| 1994-07-12 | $11.95 | $16.46 | 116,332 | — | — |
| 1994-07-11 | $12.06 | $16.61 | 132,935 | — | — |
| 1994-07-08 | $11.47 | $15.79 | 36,223 | — | — |
| 1994-07-07 | $11.41 | $15.72 | 224,189 | — | — |
| 1994-07-06 | $11.52 | $15.87 | 111,804 | — | — |
| 1994-07-05 | $11.63 | $16.01 | 117,261 | — | — |
| 1994-07-01 | $12.06 | $16.61 | 88,004 | — | — |
| 1994-06-30 | $11.74 | $16.16 | 126,897 | — | — |
| 1994-06-29 | $11.20 | $15.42 | 100,078 | — | — |
| 1994-06-28 | $11.30 | $15.57 | 55,960 | — | — |
| 1994-06-27 | $11.09 | $15.27 | 58,863 | — | — |
| 1994-06-24 | $11.84 | $16.31 | 94,389 | — | — |
| 1994-06-23 | $11.84 | $16.31 | 50,968 | — | — |
| 1994-06-22 | $11.84 | $16.31 | 140,249 | — | — |
| 1994-06-21 | $12.27 | $16.90 | 110,876 | — | — |
| 1994-06-20 | $12.17 | $16.75 | 41,448 | — | — |
| 1994-06-17 | $12.10 | $16.50 | 181,000 | — | — |
| 1994-06-16 | $11.95 | $16.30 | 137,927 | — | — |
| 1994-06-15 | $11.84 | $16.15 | 372,333 | — | — |
| 1994-06-14 | $11.63 | $15.86 | 189,591 | — | — |
| 1994-06-13 | $11.20 | $15.27 | 72,679 | — | — |
| 1994-06-10 | $10.77 | $14.68 | 56,657 | — | — |
| 1994-06-09 | $10.77 | $14.68 | 90,442 | — | — |
| 1994-06-08 | $10.66 | $14.54 | 25,078 | — | — |
| 1994-06-07 | $10.44 | $14.24 | 100,659 | — | — |
| 1994-06-06 | $10.12 | $13.80 | 119,931 | — | — |
| 1994-06-03 | $10.28 | $14.02 | 26,471 | — | — |
| 1994-06-02 | $10.12 | $13.80 | 16,022 | — | — |
| 1994-06-01 | $9.91 | $13.51 | 62,694 | — | — |
| 1994-05-31 | $10.12 | $13.80 | 5,108 | — | — |
| 1994-05-27 | $10.12 | $13.80 | 99,614 | — | — |
| 1994-05-26 | $9.47 | $12.92 | 317,534 | — | — |
| 1994-05-25 | $9.58 | $13.07 | 37,733 | — | — |
| 1994-05-24 | $9.80 | $13.36 | 201,898 | — | — |
| 1994-05-23 | $10.34 | $14.10 | 280,962 | — | — |
| 1994-05-20 | $9.91 | $13.51 | 177,749 | — | — |
| 1994-05-19 | $9.69 | $13.22 | 58,747 | — | — |
| 1994-05-18 | $9.37 | $12.78 | 78,716 | — | — |
| 1994-05-17 | $9.15 | $12.48 | 7,198 | — | — |
| 1994-05-16 | $9.41 | $12.83 | 94,041 | — | — |
| 1994-05-13 | $9.69 | $13.22 | 18,924 | — | — |
| 1994-05-12 | $9.69 | $13.22 | 16,835 | — | — |
| 1994-05-11 | $10.12 | $13.80 | 45,627 | — | — |
| 1994-05-10 | $9.58 | $13.07 | 6,850 | — | — |
| 1994-05-09 | $9.80 | $13.36 | 88,120 | — | — |
| 1994-05-06 | $10.23 | $13.95 | 175,311 | — | — |
| 1994-05-05 | $8.83 | $12.04 | 84,056 | — | — |
| 1994-05-04 | $9.04 | $12.34 | 113,081 | — | — |
| 1994-05-03 | $9.69 | $13.22 | 43,538 | — | — |
| 1994-05-02 | $10.23 | $13.95 | 133,051 | — | — |
| 1994-04-29 | $9.91 | $13.51 | 46,440 | — | — |
| 1994-04-28 | $10.39 | $14.17 | 258,555 | — | — |
| 1994-04-26 | $9.58 | $13.07 | 416,335 | — | — |
| 1994-04-25 | $8.94 | $12.19 | 19,157 | — | — |
| 1994-04-22 | $9.00 | $12.28 | 61,649 | — | — |
| 1994-04-21 | $9.04 | $12.34 | 73,607 | — | — |
| 1994-04-20 | $8.83 | $12.04 | 158,709 | — | — |
| 1994-04-19 | $9.26 | $12.63 | 100,543 | — | — |
| 1994-04-18 | $9.04 | $12.34 | 138,623 | — | — |
| 1994-04-15 | $8.72 | $11.89 | 18,576 | — | — |
| 1994-04-14 | $8.87 | $12.10 | 91,487 | — | — |
| 1994-04-13 | $8.72 | $11.89 | 33,553 | — | — |
| 1994-04-12 | $8.61 | $11.75 | 173,337 | — | — |
| 1994-04-11 | $8.34 | $11.38 | 315,328 | — | — |
| 1994-04-08 | $8.94 | $12.19 | 148,492 | — | — |
| 1994-04-07 | $9.04 | $12.34 | 218,616 | — | — |
| 1994-04-06 | $8.94 | $12.19 | 98,801 | — | — |
| 1994-04-05 | $8.94 | $12.19 | 139,668 | — | — |
| 1994-04-04 | $8.40 | $11.45 | 81,386 | — | — |
| 1994-03-31 | $9.26 | $12.63 | 154,297 | — | — |
| 1994-03-30 | $9.47 | $12.92 | 122,602 | — | — |
| 1994-03-29 | $9.69 | $13.22 | 157,083 | — | — |
| 1994-03-28 | $10.12 | $13.80 | 97,640 | — | — |
| 1994-03-25 | $10.87 | $14.83 | 83,244 | — | — |
| 1994-03-24 | $11.20 | $15.27 | 322,178 | — | — |
| 1994-03-23 | $10.77 | $14.68 | 105,999 | — | — |
| 1994-03-22 | $10.98 | $14.98 | 164,978 | — | — |
| 1994-03-21 | $10.44 | $14.24 | 124,691 | — | — |
| 1994-03-18 | $10.34 | $14.10 | 201,317 | — | — |
| 1994-03-17 | $9.91 | $13.51 | 52,129 | — | — |
| 1994-03-16 | $9.58 | $13.07 | 139,901 | — | — |
| 1994-03-15 | $9.80 | $13.36 | 150,350 | — | — |
| 1994-03-14 | $10.01 | $13.66 | 100,078 | — | — |
| 1994-03-11 | $9.69 | $13.22 | 82,199 | — | — |
| 1994-03-10 | $9.91 | $13.51 | 484,137 | — | — |
| 1994-03-09 | $9.26 | $12.63 | 105,999 | — | — |
| 1994-03-08 | $9.26 | $12.63 | 131,077 | — | — |
| 1994-03-07 | $9.26 | $12.63 | 61,997 | — | — |
| 1994-03-04 | $9.47 | $12.92 | 58,050 | — | — |
| 1994-03-03 | $9.58 | $13.07 | 9,172 | — | — |
| 1994-03-02 | $9.58 | $13.07 | 50,968 | — | — |
| 1994-03-01 | $9.80 | $13.36 | 86,495 | — | — |
| 1994-02-28 | $10.23 | $13.95 | 40,287 | — | — |
| 1994-02-25 | $9.47 | $12.92 | 92,416 | — | — |
| 1994-02-24 | $9.26 | $12.63 | 58,398 | — | — |
| 1994-02-23 | $9.04 | $12.34 | 39,590 | — | — |
| 1994-02-22 | $9.26 | $12.63 | 119,699 | — | — |
| 1994-02-18 | $9.26 | $12.63 | 126,665 | — | — |
| 1994-02-17 | $10.12 | $13.80 | 193,423 | — | — |
| 1994-02-16 | $10.23 | $13.95 | 163,817 | — | — |
| 1994-02-15 | $9.69 | $13.22 | 80,806 | — | — |
| 1994-02-14 | $9.26 | $12.63 | 184,367 | — | — |
| 1994-02-11 | $9.04 | $12.34 | 109,482 | — | — |
| 1994-02-10 | $9.37 | $12.78 | 252,982 | — | — |
| 1994-02-09 | $9.58 | $13.07 | 357,936 | — | — |
| 1994-02-08 | $9.91 | $13.51 | 273,416 | — | — |
| 1994-02-07 | $9.80 | $13.36 | 230,110 | — | — |
| 1994-02-04 | $10.23 | $13.95 | 168,693 | — | — |
| 1994-02-03 | $10.77 | $14.68 | 74,072 | — | — |
| 1994-02-02 | $10.77 | $14.68 | 99,498 | — | — |
| 1994-02-01 | $10.55 | $14.39 | 74,188 | — | — |
| 1994-01-31 | $10.66 | $14.54 | 97,640 | — | — |
| 1994-01-28 | $10.01 | $13.66 | 146,983 | — | — |
| 1994-01-27 | $10.23 | $13.95 | 104,954 | — | — |
| 1994-01-26 | $10.44 | $14.24 | 337,154 | — | — |
| 1994-01-25 | $10.12 | $13.80 | 64,552 | — | — |
| 1994-01-24 | $9.58 | $13.07 | 294,778 | — | — |
| 1994-01-21 | $9.69 | $13.22 | 110,179 | — | — |
| 1994-01-20 | $9.69 | $13.22 | 297,448 | — | — |
| 1994-01-19 | $10.23 | $13.95 | 79,529 | — | — |
| 1994-01-18 | $10.44 | $14.24 | 149,189 | — | — |
| 1994-01-17 | $10.44 | $14.24 | 307,781 | — | — |
| 1994-01-14 | $10.44 | $14.24 | 211,650 | — | — |
| 1994-01-13 | $10.01 | $13.66 | 132,006 | — | — |
| 1994-01-12 | $10.98 | $14.98 | 185,296 | — | — |
| 1994-01-11 | $11.30 | $15.42 | 190,404 | — | — |
| 1994-01-10 | $11.30 | $15.42 | 360,258 | — | — |
| 1994-01-07 | $11.41 | $15.57 | 220,822 | — | — |
| 1994-01-06 | $11.52 | $15.71 | 114,707 | — | — |
| 1994-01-05 | $11.20 | $15.27 | 247,293 | — | — |
| 1994-01-04 | $11.41 | $15.57 | 150,001 | — | — |
| 1994-01-03 | $11.63 | $15.86 | 237,889 | — | — |