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 | $10.71 | $14.74 | 456,257 | — | — |
| 1994-12-29 | $10.56 | $14.53 | 302,132 | — | — |
| 1994-12-28 | $10.48 | $14.42 | 198,415 | — | — |
| 1994-12-27 | $10.63 | $14.63 | 62,971 | — | — |
| 1994-12-23 | $10.63 | $14.63 | 236,906 | — | — |
| 1994-12-22 | $10.71 | $14.74 | 269,277 | — | — |
| 1994-12-21 | $10.71 | $14.74 | 511,337 | — | — |
| 1994-12-20 | $10.71 | $14.74 | 558,203 | — | — |
| 1994-12-19 | $10.71 | $14.74 | 153,482 | — | — |
| 1994-12-16 | $10.63 | $14.63 | 135,444 | — | — |
| 1994-12-15 | $10.87 | $14.95 | 396,185 | — | — |
| 1994-12-14 | $10.87 | $14.95 | 356,245 | — | — |
| 1994-12-13 | $10.98 | $15.11 | 289,731 | — | — |
| 1994-12-12 | $10.56 | $14.53 | 358,177 | — | — |
| 1994-12-09 | $10.48 | $14.42 | 937,156 | — | — |
| 1994-12-08 | $10.56 | $14.36 | 396,024 | — | — |
| 1994-12-07 | $10.79 | $14.67 | 170,875 | — | — |
| 1994-12-06 | $10.79 | $14.67 | 396,991 | — | — |
| 1994-12-05 | $10.94 | $14.88 | 570,604 | — | — |
| 1994-12-02 | $11.18 | $15.20 | 753,236 | — | — |
| 1994-12-01 | $11.49 | $15.62 | 602,170 | — | — |
| 1994-11-30 | $11.53 | $15.68 | 549,345 | — | — |
| 1994-11-29 | $11.37 | $15.46 | 494,104 | — | — |
| 1994-11-28 | $11.22 | $15.25 | 275,719 | — | — |
| 1994-11-25 | $11.22 | $15.25 | 90,511 | — | — |
| 1994-11-23 | $11.02 | $14.99 | 947,141 | — | — |
| 1994-11-22 | $10.94 | $14.88 | 1,653,672 | — | — |
| 1994-11-21 | $11.10 | $15.10 | 484,280 | — | — |
| 1994-11-18 | $11.25 | $15.31 | 1,412,578 | — | — |
| 1994-11-17 | $11.25 | $15.31 | 805,416 | — | — |
| 1994-11-16 | $11.41 | $15.52 | 962,119 | — | — |
| 1994-11-15 | $11.56 | $15.73 | 1,112,862 | — | — |
| 1994-11-14 | $11.49 | $15.62 | 243,348 | — | — |
| 1994-11-11 | $11.33 | $15.41 | 314,533 | — | — |
| 1994-11-10 | $11.25 | $15.31 | 1,072,278 | — | — |
| 1994-11-09 | $10.94 | $14.88 | 614,732 | — | — |
| 1994-11-08 | $10.79 | $14.67 | 592,023 | — | — |
| 1994-11-07 | $10.87 | $14.78 | 548,862 | — | — |
| 1994-11-04 | $10.94 | $14.88 | 382,818 | — | — |
| 1994-11-03 | $11.02 | $14.99 | 397,152 | — | — |
| 1994-11-02 | $10.94 | $14.88 | 290,053 | — | — |
| 1994-11-01 | $10.71 | $14.57 | 437,253 | — | — |
| 1994-10-31 | $10.87 | $14.78 | 236,745 | — | — |
| 1994-10-28 | $11.10 | $15.10 | 226,599 | — | — |
| 1994-10-27 | $10.94 | $14.88 | 138,182 | — | — |
| 1994-10-26 | $11.10 | $15.10 | 176,995 | — | — |
| 1994-10-25 | $11.10 | $15.10 | 432,583 | — | — |
| 1994-10-24 | $11.18 | $15.20 | 356,889 | — | — |
| 1994-10-21 | $11.10 | $15.10 | 473,490 | — | — |
| 1994-10-20 | $11.41 | $15.52 | 382,174 | — | — |
| 1994-10-19 | $11.18 | $15.20 | 473,329 | — | — |
| 1994-10-18 | $11.10 | $15.10 | 566,900 | — | — |
| 1994-10-17 | $11.33 | $15.41 | 352,380 | — | — |
| 1994-10-14 | $11.25 | $15.31 | 338,851 | — | — |
| 1994-10-13 | $11.49 | $15.62 | 1,089,188 | — | — |
| 1994-10-12 | $11.18 | $15.20 | 490,561 | — | — |
| 1994-10-11 | $11.25 | $15.31 | 351,252 | — | — |
| 1994-10-10 | $11.37 | $15.46 | 90,189 | — | — |
| 1994-10-07 | $11.25 | $15.31 | 146,717 | — | — |
| 1994-10-06 | $11.22 | $15.25 | 627,938 | — | — |
| 1994-10-05 | $11.18 | $15.20 | 359,144 | — | — |
| 1994-10-04 | $11.22 | $15.25 | 461,733 | — | — |
| 1994-10-03 | $11.41 | $15.52 | 338,368 | — | — |
| 1994-09-30 | $11.25 | $15.31 | 617,470 | — | — |
| 1994-09-29 | $11.80 | $16.05 | 270,083 | — | — |
| 1994-09-28 | $11.88 | $16.15 | 212,426 | — | — |
| 1994-09-27 | $11.88 | $16.15 | 868,870 | — | — |
| 1994-09-26 | $11.88 | $16.15 | 327,095 | — | — |
| 1994-09-23 | $11.80 | $16.05 | 579,945 | — | — |
| 1994-09-22 | $11.72 | $15.94 | 1,871,413 | — | — |
| 1994-09-21 | $12.42 | $16.89 | 352,380 | — | — |
| 1994-09-20 | $12.34 | $16.78 | 521,483 | — | — |
| 1994-09-19 | $12.50 | $17.00 | 232,719 | — | — |
| 1994-09-16 | $12.57 | $17.10 | 442,407 | — | — |
| 1994-09-15 | $12.57 | $17.10 | 962,441 | — | — |
| 1994-09-14 | $12.73 | $17.31 | 168,137 | — | — |
| 1994-09-13 | $12.57 | $17.10 | 947,463 | — | — |
| 1994-09-12 | $12.57 | $17.10 | 201,475 | — | — |
| 1994-09-09 | $12.65 | $17.04 | 159,924 | — | — |
| 1994-09-08 | $12.50 | $16.83 | 442,568 | — | — |
| 1994-09-07 | $12.57 | $16.93 | 485,408 | — | — |
| 1994-09-06 | $12.65 | $17.04 | 712,651 | — | — |
| 1994-09-02 | $12.73 | $17.14 | 297,783 | — | — |
| 1994-09-01 | $13.04 | $17.56 | 212,909 | — | — |
| 1994-08-31 | $13.27 | $17.87 | 452,231 | — | — |
| 1994-08-30 | $13.35 | $17.98 | 481,704 | — | — |
| 1994-08-29 | $13.35 | $17.98 | 339,496 | — | — |
| 1994-08-26 | $13.16 | $17.72 | 427,913 | — | — |
| 1994-08-25 | $12.96 | $17.46 | 261,386 | — | — |
| 1994-08-24 | $12.85 | $17.30 | 325,323 | — | — |
| 1994-08-23 | $12.81 | $17.25 | 285,543 | — | — |
| 1994-08-22 | $12.57 | $16.93 | 146,717 | — | — |
| 1994-08-19 | $12.81 | $17.25 | 131,257 | — | — |
| 1994-08-18 | $12.57 | $16.93 | 410,036 | — | — |
| 1994-08-17 | $13.12 | $17.67 | 362,043 | — | — |
| 1994-08-16 | $13.27 | $17.87 | 540,809 | — | — |
| 1994-08-15 | $13.19 | $17.77 | 528,408 | — | — |
| 1994-08-12 | $13.27 | $17.87 | 609,256 | — | — |
| 1994-08-11 | $12.88 | $17.35 | 218,546 | — | — |
| 1994-08-10 | $12.85 | $17.30 | 148,006 | — | — |
| 1994-08-09 | $12.65 | $17.04 | 201,475 | — | — |
| 1994-08-08 | $12.73 | $17.14 | 151,227 | — | — |
| 1994-08-05 | $12.73 | $17.14 | 157,830 | — | — |
| 1994-08-04 | $12.81 | $17.25 | 81,814 | — | — |
| 1994-08-03 | $12.65 | $17.04 | 269,921 | — | — |
| 1994-08-02 | $12.81 | $17.25 | 430,328 | — | — |
| 1994-08-01 | $12.81 | $17.25 | 165,399 | — | — |
| 1994-07-29 | $12.48 | $16.81 | 212,789 | — | — |
| 1994-07-28 | $12.54 | $16.89 | 125,620 | — | — |
| 1994-07-27 | $12.48 | $16.81 | 107,300 | — | — |
| 1994-07-26 | $12.51 | $16.85 | 213,997 | — | — |
| 1994-07-25 | $12.48 | $16.81 | 203,126 | — | — |
| 1994-07-22 | $12.36 | $16.64 | 90,793 | — | — |
| 1994-07-21 | $12.42 | $16.72 | 200,106 | — | — |
| 1994-07-20 | $12.42 | $16.72 | 349,481 | — | — |
| 1994-07-19 | $12.36 | $16.64 | 318,277 | — | — |
| 1994-07-18 | $12.29 | $16.56 | 439,065 | — | — |
| 1994-07-15 | $12.23 | $16.47 | 897,658 | — | — |
| 1994-07-14 | $12.23 | $16.47 | 871,890 | — | — |
| 1994-07-13 | $12.54 | $16.89 | 613,604 | — | — |
| 1994-07-12 | $12.70 | $17.10 | 132,666 | — | — |
| 1994-07-11 | $12.79 | $17.23 | 275,397 | — | — |
| 1994-07-08 | $13.04 | $17.56 | 166,889 | — | — |
| 1994-07-07 | $13.10 | $17.64 | 225,069 | — | — |
| 1994-07-06 | $12.79 | $17.23 | 83,545 | — | — |
| 1994-07-05 | $12.70 | $17.10 | 134,075 | — | — |
| 1994-07-01 | $12.48 | $16.81 | 126,022 | — | — |
| 1994-06-30 | $12.60 | $16.98 | 117,366 | — | — |
| 1994-06-29 | $12.48 | $16.81 | 89,987 | — | — |
| 1994-06-28 | $12.60 | $16.98 | 362,163 | — | — |
| 1994-06-27 | $12.48 | $16.81 | 173,130 | — | — |
| 1994-06-24 | $12.60 | $16.98 | 194,066 | — | — |
| 1994-06-23 | $12.64 | $17.02 | 168,902 | — | — |
| 1994-06-22 | $12.79 | $17.23 | 260,903 | — | — |
| 1994-06-21 | $12.67 | $17.06 | 150,985 | — | — |
| 1994-06-20 | $12.85 | $17.31 | 1,039,786 | — | — |
| 1994-06-17 | $13.54 | $18.23 | 184,403 | — | — |
| 1994-06-16 | $13.66 | $18.40 | 163,869 | — | — |
| 1994-06-15 | $13.60 | $18.31 | 184,202 | — | — |
| 1994-06-14 | $13.60 | $18.31 | 382,093 | — | — |
| 1994-06-13 | $13.57 | $18.27 | 209,970 | — | — |
| 1994-06-10 | $13.60 | $18.31 | 224,867 | — | — |
| 1994-06-09 | $13.47 | $18.15 | 141,322 | — | — |
| 1994-06-08 | $13.47 | $18.15 | 164,473 | — | — |
| 1994-06-07 | $13.60 | $18.18 | 393,971 | — | — |
| 1994-06-06 | $13.54 | $18.10 | 399,608 | — | — |
| 1994-06-03 | $13.41 | $17.93 | 215,808 | — | — |
| 1994-06-02 | $13.35 | $17.85 | 160,246 | — | — |
| 1994-06-01 | $13.23 | $17.68 | 431,415 | — | — |
| 1994-05-31 | $13.10 | $17.52 | 156,219 | — | — |
| 1994-05-27 | $13.10 | $17.52 | 146,154 | — | — |
| 1994-05-26 | $13.16 | $17.60 | 553,210 | — | — |
| 1994-05-25 | $13.07 | $17.47 | 325,726 | — | — |
| 1994-05-24 | $13.16 | $17.60 | 308,211 | — | — |
| 1994-05-23 | $12.98 | $17.35 | 394,978 | — | — |
| 1994-05-20 | $13.10 | $17.52 | 289,690 | — | — |
| 1994-05-19 | $13.16 | $17.60 | 433,831 | — | — |
| 1994-05-18 | $12.92 | $17.27 | 339,012 | — | — |
| 1994-05-17 | $12.73 | $17.02 | 228,491 | — | — |
| 1994-05-16 | $12.48 | $16.69 | 727,548 | — | — |
| 1994-05-13 | $12.36 | $16.52 | 664,335 | — | — |
| 1994-05-12 | $12.29 | $16.44 | 210,977 | — | — |
| 1994-05-11 | $12.23 | $16.35 | 170,110 | — | — |
| 1994-05-10 | $12.29 | $16.44 | 353,104 | — | — |
| 1994-05-09 | $12.23 | $16.35 | 250,032 | — | — |
| 1994-05-06 | $12.17 | $16.27 | 430,207 | — | — |
| 1994-05-05 | $11.92 | $15.94 | 333,577 | — | — |
| 1994-05-04 | $12.05 | $16.10 | 330,155 | — | — |
| 1994-05-03 | $11.98 | $16.02 | 239,161 | — | — |
| 1994-05-02 | $11.98 | $16.02 | 373,236 | — | — |
| 1994-04-29 | $11.98 | $16.02 | 203,528 | — | — |
| 1994-04-28 | $12.23 | $16.35 | 335,389 | — | — |
| 1994-04-26 | $12.29 | $16.44 | 509,525 | — | — |
| 1994-04-25 | $12.17 | $16.27 | 141,121 | — | — |
| 1994-04-22 | $12.08 | $16.15 | 283,248 | — | — |
| 1994-04-21 | $12.17 | $16.27 | 562,873 | — | — |
| 1994-04-20 | $12.23 | $16.35 | 269,156 | — | — |
| 1994-04-19 | $12.11 | $16.19 | 487,783 | — | — |
| 1994-04-18 | $12.23 | $16.35 | 280,833 | — | — |
| 1994-04-15 | $12.29 | $16.44 | 367,599 | — | — |
| 1994-04-14 | $12.11 | $16.19 | 238,959 | — | — |
| 1994-04-13 | $12.17 | $16.27 | 695,136 | — | — |
| 1994-04-12 | $12.42 | $16.60 | 791,968 | — | — |
| 1994-04-11 | $12.36 | $16.52 | 1,227,813 | — | — |
| 1994-04-08 | $12.17 | $16.27 | 464,833 | — | — |
| 1994-04-07 | $12.05 | $16.10 | 914,568 | — | — |
| 1994-04-06 | $11.80 | $15.77 | 350,487 | — | — |
| 1994-04-05 | $11.61 | $15.52 | 369,411 | — | — |
| 1994-04-04 | $11.18 | $14.94 | 144,543 | — | — |
| 1994-03-31 | $11.42 | $15.27 | 257,480 | — | — |
| 1994-03-30 | $11.61 | $15.52 | 318,680 | — | — |
| 1994-03-29 | $11.80 | $15.77 | 155,213 | — | — |
| 1994-03-28 | $11.86 | $15.85 | 156,823 | — | — |
| 1994-03-25 | $11.80 | $15.77 | 284,456 | — | — |
| 1994-03-24 | $11.74 | $15.69 | 299,957 | — | — |
| 1994-03-23 | $11.86 | $15.85 | 346,260 | — | — |
| 1994-03-22 | $11.80 | $15.77 | 262,916 | — | — |
| 1994-03-21 | $11.61 | $15.52 | 410,680 | — | — |
| 1994-03-18 | $11.30 | $15.11 | 356,728 | — | — |
| 1994-03-17 | $11.24 | $15.02 | 254,259 | — | — |
| 1994-03-16 | $11.11 | $14.86 | 264,929 | — | — |
| 1994-03-15 | $10.99 | $14.69 | 168,701 | — | — |
| 1994-03-14 | $11.05 | $14.78 | 120,386 | — | — |
| 1994-03-11 | $11.18 | $14.94 | 212,587 | — | — |
| 1994-03-10 | $11.11 | $14.86 | 120,587 | — | — |
| 1994-03-09 | $11.05 | $14.78 | 291,905 | — | — |
| 1994-03-08 | $11.18 | $14.94 | 102,871 | — | — |
| 1994-03-07 | $11.11 | $14.73 | 87,773 | — | — |
| 1994-03-04 | $11.11 | $14.73 | 233,725 | — | — |
| 1994-03-03 | $11.18 | $14.81 | 130,049 | — | — |
| 1994-03-02 | $11.11 | $14.73 | 191,047 | — | — |
| 1994-03-01 | $11.05 | $14.64 | 122,197 | — | — |
| 1994-02-28 | $11.24 | $14.89 | 126,022 | — | — |
| 1994-02-25 | $11.18 | $14.81 | 54,355 | — | — |
| 1994-02-24 | $11.11 | $14.73 | 184,001 | — | — |
| 1994-02-23 | $11.36 | $15.06 | 127,432 | — | — |
| 1994-02-22 | $11.30 | $14.97 | 174,942 | — | — |
| 1994-02-18 | $11.18 | $14.81 | 192,255 | — | — |
| 1994-02-17 | $11.24 | $14.89 | 253,454 | — | — |
| 1994-02-16 | $11.18 | $14.81 | 177,156 | — | — |
| 1994-02-15 | $11.11 | $14.73 | 94,617 | — | — |
| 1994-02-14 | $11.18 | $14.81 | 127,834 | — | — |
| 1994-02-11 | $11.18 | $14.81 | 266,942 | — | — |
| 1994-02-10 | $11.36 | $15.06 | 255,065 | — | — |
| 1994-02-09 | $11.36 | $15.06 | 366,391 | — | — |
| 1994-02-08 | $11.18 | $14.81 | 606,558 | — | — |
| 1994-02-07 | $11.30 | $14.97 | 778,078 | — | — |
| 1994-02-04 | $11.55 | $15.30 | 702,786 | — | — |
| 1994-02-03 | $11.92 | $15.80 | 569,718 | — | — |
| 1994-02-02 | $11.80 | $15.63 | 362,365 | — | — |
| 1994-02-01 | $11.74 | $15.55 | 989,457 | — | — |
| 1994-01-31 | $11.86 | $15.71 | 476,711 | — | — |
| 1994-01-28 | $11.74 | $15.55 | 353,306 | — | — |
| 1994-01-27 | $11.36 | $15.06 | 309,419 | — | — |
| 1994-01-26 | $11.18 | $14.81 | 489,192 | — | — |
| 1994-01-25 | $11.05 | $14.64 | 609,578 | — | — |
| 1994-01-24 | $11.30 | $14.97 | 422,759 | — | — |
| 1994-01-21 | $11.42 | $15.14 | 224,666 | — | — |
| 1994-01-20 | $11.67 | $15.47 | 247,012 | — | — |
| 1994-01-19 | $11.55 | $15.30 | 192,859 | — | — |
| 1994-01-18 | $11.67 | $15.47 | 494,225 | — | — |
| 1994-01-17 | $11.74 | $15.55 | 241,778 | — | — |
| 1994-01-14 | $11.74 | $15.55 | 1,063,339 | — | — |
| 1994-01-13 | $11.74 | $15.55 | 753,316 | — | — |
| 1994-01-12 | $11.61 | $15.38 | 1,140,644 | — | — |
| 1994-01-11 | $11.61 | $15.38 | 791,364 | — | — |
| 1994-01-10 | $11.86 | $15.71 | 787,338 | — | — |
| 1994-01-07 | $11.49 | $15.22 | 754,121 | — | — |
| 1994-01-06 | $11.18 | $14.81 | 276,605 | — | — |
| 1994-01-05 | $11.30 | $14.97 | 359,144 | — | — |
| 1994-01-04 | $11.42 | $15.14 | 247,213 | — | — |
| 1994-01-03 | $11.42 | $15.14 | 491,407 | — | — |