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 | $10.13 | $10.45 | 195,700 | — | — |
| 1994-12-29 | $10.38 | $10.70 | 353,400 | — | — |
| 1994-12-28 | $10.50 | $10.83 | 503,100 | — | — |
| 1994-12-27 | $10.00 | $10.32 | 87,500 | — | — |
| 1994-12-23 | $10.00 | $10.32 | 48,400 | — | — |
| 1994-12-22 | $10.13 | $10.45 | 102,000 | — | — |
| 1994-12-21 | $10.25 | $10.57 | 160,400 | — | — |
| 1994-12-20 | $10.25 | $10.57 | 141,300 | — | — |
| 1994-12-19 | $10.00 | $10.32 | 168,200 | — | — |
| 1994-12-16 | $9.75 | $10.06 | 175,200 | — | — |
| 1994-12-15 | $10.00 | $10.32 | 214,500 | — | — |
| 1994-12-14 | $10.25 | $10.57 | 239,600 | — | — |
| 1994-12-13 | $10.38 | $10.70 | 470,100 | — | — |
| 1994-12-12 | $10.88 | $11.22 | 396,700 | — | — |
| 1994-12-09 | $10.25 | $10.57 | 130,800 | — | — |
| 1994-12-08 | $10.13 | $10.45 | 428,300 | — | — |
| 1994-12-07 | $10.00 | $10.32 | 320,900 | — | — |
| 1994-12-06 | $9.50 | $9.80 | 360,600 | — | — |
| 1994-12-05 | $9.38 | $9.67 | 324,800 | — | — |
| 1994-12-02 | $9.75 | $10.06 | 200,700 | — | — |
| 1994-12-01 | $9.88 | $10.19 | 280,900 | — | — |
| 1994-11-30 | $9.75 | $10.06 | 175,800 | — | — |
| 1994-11-29 | $9.75 | $10.06 | 402,300 | — | — |
| 1994-11-28 | $9.63 | $9.93 | 375,500 | — | — |
| 1994-11-25 | $10.25 | $10.57 | 193,200 | — | — |
| 1994-11-23 | $9.88 | $10.19 | 275,000 | — | — |
| 1994-11-22 | $9.88 | $10.19 | 304,200 | — | — |
| 1994-11-21 | $10.00 | $10.32 | 319,800 | — | — |
| 1994-11-18 | $10.00 | $10.32 | 209,800 | — | — |
| 1994-11-17 | $10.25 | $10.57 | 136,600 | — | — |
| 1994-11-16 | $10.50 | $10.83 | 178,400 | — | — |
| 1994-11-15 | $10.50 | $10.83 | 215,300 | — | — |
| 1994-11-14 | $10.38 | $10.70 | 126,800 | — | — |
| 1994-11-11 | $10.63 | $10.96 | 253,000 | — | — |
| 1994-11-10 | $10.75 | $11.09 | 188,100 | — | — |
| 1994-11-09 | $10.63 | $10.96 | 185,500 | — | — |
| 1994-11-08 | $10.63 | $10.96 | 398,800 | — | — |
| 1994-11-07 | $10.38 | $10.70 | 345,400 | — | — |
| 1994-11-04 | $10.75 | $11.09 | 374,800 | — | — |
| 1994-11-03 | $11.00 | $11.35 | 498,600 | — | — |
| 1994-11-02 | $11.38 | $11.73 | 371,300 | — | — |
| 1994-11-01 | $11.38 | $11.73 | 311,700 | — | — |
| 1994-10-31 | $11.25 | $11.61 | 419,400 | — | — |
| 1994-10-28 | $11.38 | $11.73 | 266,800 | — | — |
| 1994-10-27 | $11.88 | $12.25 | 452,800 | — | — |
| 1994-10-26 | $12.25 | $12.64 | 248,200 | — | — |
| 1994-10-25 | $12.63 | $13.02 | 84,200 | — | — |
| 1994-10-24 | $12.63 | $13.02 | 84,500 | — | — |
| 1994-10-21 | $12.38 | $12.77 | 116,200 | — | — |
| 1994-10-20 | $12.75 | $13.15 | 143,400 | — | — |
| 1994-10-19 | $12.63 | $13.02 | 97,800 | — | — |
| 1994-10-18 | $12.50 | $12.90 | 79,800 | — | — |
| 1994-10-17 | $12.75 | $13.15 | 210,600 | — | — |
| 1994-10-14 | $12.25 | $12.64 | 107,200 | — | — |
| 1994-10-13 | $12.38 | $12.77 | 164,100 | — | — |
| 1994-10-12 | $12.75 | $13.15 | 131,900 | — | — |
| 1994-10-11 | $12.25 | $12.64 | 209,800 | — | — |
| 1994-10-10 | $12.63 | $13.02 | 135,000 | — | — |
| 1994-10-07 | $12.63 | $13.02 | 251,800 | — | — |
| 1994-10-06 | $13.13 | $13.54 | 221,500 | — | — |
| 1994-10-05 | $12.63 | $13.02 | 334,800 | — | — |
| 1994-10-04 | $12.88 | $13.28 | 203,700 | — | — |
| 1994-10-03 | $13.13 | $13.54 | 211,000 | — | — |
| 1994-09-30 | $13.25 | $13.67 | 266,700 | — | — |
| 1994-09-29 | $13.00 | $13.41 | 203,100 | — | — |
| 1994-09-28 | $13.00 | $13.41 | 187,700 | — | — |
| 1994-09-27 | $13.38 | $13.80 | 411,000 | — | — |
| 1994-09-26 | $13.25 | $13.67 | 720,800 | — | — |
| 1994-09-23 | $13.25 | $13.67 | 726,100 | — | — |
| 1994-09-22 | $13.00 | $13.41 | 450,900 | — | — |
| 1994-09-21 | $12.50 | $12.90 | 287,600 | — | — |
| 1994-09-20 | $12.63 | $13.02 | 620,000 | — | — |
| 1994-09-19 | $12.50 | $12.90 | 238,600 | — | — |
| 1994-09-16 | $11.75 | $12.12 | 431,300 | — | — |
| 1994-09-15 | $11.50 | $11.86 | 541,100 | — | — |
| 1994-09-14 | $12.00 | $12.38 | 144,100 | — | — |
| 1994-09-13 | $12.13 | $12.51 | 199,500 | — | — |
| 1994-09-12 | $12.50 | $12.90 | 131,000 | — | — |
| 1994-09-09 | $12.38 | $12.77 | 201,100 | — | — |
| 1994-09-08 | $12.00 | $12.38 | 196,500 | — | — |
| 1994-09-07 | $12.13 | $12.51 | 332,100 | — | — |
| 1994-09-06 | $12.50 | $12.90 | 144,200 | — | — |
| 1994-09-02 | $12.25 | $12.64 | 307,500 | — | — |
| 1994-09-01 | $12.13 | $12.51 | 413,000 | — | — |
| 1994-08-31 | $12.25 | $12.64 | 530,300 | — | — |
| 1994-08-30 | $12.25 | $12.64 | 798,700 | — | — |
| 1994-08-29 | $11.75 | $12.12 | 713,000 | — | — |
| 1994-08-26 | $10.63 | $10.96 | 210,300 | — | — |
| 1994-08-25 | $11.00 | $11.35 | 170,800 | — | — |
| 1994-08-24 | $10.88 | $11.22 | 646,600 | — | — |
| 1994-08-23 | $10.75 | $11.09 | 453,200 | — | — |
| 1994-08-22 | $10.38 | $10.70 | 296,200 | — | — |
| 1994-08-19 | $10.13 | $10.45 | 319,800 | — | — |
| 1994-08-18 | $10.00 | $10.32 | 331,700 | — | — |
| 1994-08-17 | $9.38 | $9.67 | 111,800 | — | — |
| 1994-08-16 | $9.50 | $9.80 | 240,100 | — | — |
| 1994-08-15 | $9.38 | $9.67 | 171,100 | — | — |
| 1994-08-12 | $9.50 | $9.80 | 266,200 | — | — |
| 1994-08-11 | $9.75 | $10.06 | 148,300 | — | — |
| 1994-08-10 | $9.63 | $9.93 | 230,700 | — | — |
| 1994-08-09 | $9.63 | $9.93 | 217,700 | — | — |
| 1994-08-08 | $9.50 | $9.80 | 420,100 | — | — |
| 1994-08-05 | $9.63 | $9.93 | 300,300 | — | — |
| 1994-08-04 | $10.13 | $10.45 | 229,300 | — | — |
| 1994-08-03 | $10.13 | $10.45 | 143,300 | — | — |
| 1994-08-02 | $10.00 | $10.32 | 214,100 | — | — |
| 1994-08-01 | $10.13 | $10.45 | 45,000 | — | — |
| 1994-07-29 | $10.13 | $10.45 | 84,800 | — | — |
| 1994-07-28 | $10.50 | $10.83 | 81,500 | — | — |
| 1994-07-27 | $10.75 | $11.09 | 192,400 | — | — |
| 1994-07-26 | $10.63 | $10.96 | 214,600 | — | — |
| 1994-07-25 | $10.25 | $10.57 | 78,000 | — | — |
| 1994-07-22 | $10.25 | $10.57 | 113,000 | — | — |
| 1994-07-21 | $10.13 | $10.45 | 96,800 | — | — |
| 1994-07-20 | $10.25 | $10.57 | 325,900 | — | — |
| 1994-07-19 | $10.25 | $10.57 | 153,000 | — | — |
| 1994-07-18 | $10.00 | $10.32 | 143,900 | — | — |
| 1994-07-15 | $10.00 | $10.32 | 61,400 | — | — |
| 1994-07-14 | $10.00 | $10.32 | 122,400 | — | — |
| 1994-07-13 | $10.00 | $10.32 | 165,800 | — | — |
| 1994-07-12 | $10.00 | $10.32 | 295,100 | — | — |
| 1994-07-11 | $10.50 | $10.83 | 161,400 | — | — |
| 1994-07-08 | $10.13 | $10.45 | 121,300 | — | — |
| 1994-07-07 | $10.38 | $10.70 | 54,800 | — | — |
| 1994-07-06 | $10.38 | $10.70 | 88,600 | — | — |
| 1994-07-05 | $10.25 | $10.57 | 43,400 | — | — |
| 1994-07-01 | $10.50 | $10.83 | 65,800 | — | — |
| 1994-06-30 | $10.63 | $10.96 | 172,300 | — | — |
| 1994-06-29 | $10.38 | $10.70 | 124,900 | — | — |
| 1994-06-28 | $10.63 | $10.96 | 175,200 | — | — |
| 1994-06-27 | $10.50 | $10.83 | 117,500 | — | — |
| 1994-06-24 | $10.75 | $11.09 | 138,400 | — | — |
| 1994-06-23 | $10.75 | $11.09 | 116,800 | — | — |
| 1994-06-22 | $10.50 | $10.83 | 397,200 | — | — |
| 1994-06-21 | $11.25 | $11.61 | 432,700 | — | — |
| 1994-06-20 | $10.88 | $11.22 | 164,900 | — | — |
| 1994-06-17 | $10.75 | $11.09 | 562,900 | — | — |
| 1994-06-16 | $10.25 | $10.57 | 281,600 | — | — |
| 1994-06-15 | $10.63 | $10.96 | 282,000 | — | — |
| 1994-06-14 | $10.63 | $10.96 | 157,200 | — | — |
| 1994-06-13 | $10.75 | $11.09 | 169,400 | — | — |
| 1994-06-10 | $10.63 | $10.96 | 89,700 | — | — |
| 1994-06-09 | $10.75 | $11.09 | 118,000 | — | — |
| 1994-06-08 | $11.00 | $11.35 | 134,000 | — | — |
| 1994-06-07 | $11.00 | $11.35 | 199,500 | — | — |
| 1994-06-06 | $10.88 | $11.22 | 207,400 | — | — |
| 1994-06-03 | $10.75 | $11.09 | 145,300 | — | — |
| 1994-06-02 | $10.75 | $11.09 | 138,300 | — | — |
| 1994-06-01 | $11.00 | $11.35 | 347,100 | — | — |
| 1994-05-31 | $11.00 | $11.35 | 325,200 | — | — |
| 1994-05-27 | $10.38 | $10.70 | 296,000 | — | — |
| 1994-05-26 | $10.50 | $10.83 | 230,900 | — | — |
| 1994-05-25 | $10.75 | $11.09 | 282,800 | — | — |
| 1994-05-24 | $11.00 | $11.35 | 249,900 | — | — |
| 1994-05-23 | $11.63 | $11.99 | 470,100 | — | — |
| 1994-05-20 | $11.50 | $11.86 | 561,100 | — | — |
| 1994-05-19 | $11.13 | $11.48 | 538,700 | — | — |
| 1994-05-18 | $10.88 | $11.22 | 795,100 | — | — |
| 1994-05-17 | $10.38 | $10.70 | 221,200 | — | — |
| 1994-05-16 | $10.63 | $10.96 | 412,300 | — | — |
| 1994-05-13 | $10.13 | $10.45 | 192,700 | — | — |
| 1994-05-12 | $10.50 | $10.83 | 164,200 | — | — |
| 1994-05-11 | $10.75 | $11.09 | 702,900 | — | — |
| 1994-05-10 | $10.25 | $10.57 | 194,400 | — | — |
| 1994-05-09 | $10.50 | $10.83 | 513,200 | — | — |
| 1994-05-06 | $10.63 | $10.96 | 1,344,600 | — | — |
| 1994-05-05 | $9.63 | $9.93 | 3,050,800 | — | — |
| 1994-05-04 | $9.38 | $9.67 | 535,100 | — | — |
| 1994-05-03 | $10.63 | $10.96 | 299,800 | — | — |
| 1994-05-02 | $10.88 | $11.22 | 183,700 | — | — |
| 1994-04-29 | $11.38 | $11.73 | 175,200 | — | — |
| 1994-04-28 | $11.63 | $11.99 | 159,800 | — | — |
| 1994-04-26 | $11.63 | $11.99 | 328,500 | — | — |
| 1994-04-25 | $11.38 | $11.73 | 278,600 | — | — |
| 1994-04-22 | $10.75 | $11.09 | 140,300 | — | — |
| 1994-04-21 | $11.00 | $11.35 | 263,200 | — | — |
| 1994-04-20 | $10.75 | $11.09 | 392,300 | — | — |
| 1994-04-19 | $10.25 | $10.57 | 494,300 | — | — |
| 1994-04-18 | $11.38 | $11.73 | 125,300 | — | — |
| 1994-04-15 | $11.75 | $12.12 | 244,100 | — | — |
| 1994-04-14 | $11.88 | $12.25 | 84,600 | — | — |
| 1994-04-13 | $11.63 | $11.99 | 208,700 | — | — |
| 1994-04-12 | $11.88 | $12.25 | 342,400 | — | — |
| 1994-04-11 | $11.75 | $12.12 | 540,000 | — | — |
| 1994-04-08 | $12.00 | $12.38 | 534,900 | — | — |
| 1994-04-07 | $12.25 | $12.64 | 593,800 | — | — |
| 1994-04-06 | $12.25 | $12.64 | 661,600 | — | — |
| 1994-04-05 | $13.25 | $13.67 | 414,500 | — | — |
| 1994-04-04 | $13.50 | $13.93 | 190,900 | — | — |
| 1994-03-31 | $14.25 | $14.70 | 395,300 | — | — |
| 1994-03-30 | $13.63 | $14.06 | 308,700 | — | — |
| 1994-03-29 | $13.75 | $14.18 | 263,200 | — | — |
| 1994-03-28 | $14.25 | $14.70 | 266,000 | — | — |
| 1994-03-25 | $14.75 | $15.22 | 763,000 | — | — |
| 1994-03-24 | $14.38 | $14.83 | 1,440,900 | — | — |
| 1994-03-23 | $14.00 | $14.44 | 815,100 | — | — |
| 1994-03-22 | $13.13 | $13.54 | 764,900 | — | — |
| 1994-03-21 | $12.63 | $13.02 | 165,700 | — | — |
| 1994-03-18 | $12.63 | $13.02 | 247,700 | — | — |
| 1994-03-17 | $12.38 | $12.77 | 102,300 | — | — |
| 1994-03-16 | $12.38 | $12.77 | 94,100 | — | — |
| 1994-03-15 | $12.75 | $13.15 | 154,000 | — | — |
| 1994-03-14 | $12.88 | $13.28 | 211,000 | — | — |
| 1994-03-11 | $12.88 | $13.28 | 543,500 | — | — |
| 1994-03-10 | $12.88 | $13.28 | 464,100 | — | — |
| 1994-03-09 | $12.13 | $12.51 | 264,500 | — | — |
| 1994-03-08 | $11.75 | $12.12 | 71,800 | — | — |
| 1994-03-07 | $12.00 | $12.38 | 102,400 | — | — |
| 1994-03-04 | $11.88 | $12.25 | 97,200 | — | — |
| 1994-03-03 | $12.13 | $12.51 | 80,500 | — | — |
| 1994-03-02 | $12.13 | $12.51 | 240,300 | — | — |
| 1994-03-01 | $12.13 | $12.51 | 140,000 | — | — |
| 1994-02-28 | $12.63 | $13.02 | 266,200 | — | — |
| 1994-02-25 | $12.38 | $12.77 | 42,400 | — | — |
| 1994-02-24 | $12.50 | $12.90 | 70,500 | — | — |
| 1994-02-23 | $12.50 | $12.90 | 153,300 | — | — |
| 1994-02-22 | $12.50 | $12.90 | 212,000 | — | — |
| 1994-02-18 | $12.63 | $13.02 | 164,100 | — | — |
| 1994-02-17 | $12.88 | $13.28 | 340,100 | — | — |
| 1994-02-16 | $12.75 | $13.15 | 183,600 | — | — |
| 1994-02-15 | $12.25 | $12.64 | 156,100 | — | — |
| 1994-02-14 | $12.63 | $13.02 | 164,200 | — | — |
| 1994-02-11 | $12.75 | $13.15 | 161,300 | — | — |
| 1994-02-10 | $12.75 | $13.15 | 135,700 | — | — |
| 1994-02-09 | $12.75 | $13.15 | 227,300 | — | — |
| 1994-02-08 | $13.00 | $13.41 | 243,400 | — | — |
| 1994-02-07 | $12.25 | $12.64 | 381,500 | — | — |
| 1994-02-04 | $13.25 | $13.67 | 804,800 | — | — |
| 1994-02-03 | $13.13 | $13.54 | 417,000 | — | — |
| 1994-02-02 | $12.63 | $13.02 | 428,100 | — | — |
| 1994-02-01 | $12.63 | $13.02 | 428,800 | — | — |
| 1994-01-31 | $12.25 | $12.64 | 257,400 | — | — |
| 1994-01-28 | $11.88 | $12.25 | 179,100 | — | — |
| 1994-01-27 | $11.75 | $12.12 | 405,800 | — | — |
| 1994-01-26 | $12.00 | $12.38 | 262,300 | — | — |
| 1994-01-25 | $12.00 | $12.38 | 198,600 | — | — |
| 1994-01-24 | $12.00 | $12.38 | 370,100 | — | — |
| 1994-01-21 | $12.13 | $12.51 | 503,400 | — | — |
| 1994-01-20 | $12.50 | $12.90 | 659,800 | — | — |
| 1994-01-19 | $13.00 | $13.41 | 775,600 | — | — |
| 1994-01-18 | $12.63 | $13.02 | 363,000 | — | — |
| 1994-01-17 | $12.63 | $13.02 | 450,500 | — | — |
| 1994-01-14 | $12.38 | $12.77 | 169,100 | — | — |
| 1994-01-13 | $12.38 | $12.77 | 422,600 | — | — |
| 1994-01-12 | $12.38 | $12.77 | 141,600 | — | — |
| 1994-01-11 | $12.50 | $12.90 | 329,800 | — | — |
| 1994-01-10 | $12.50 | $12.90 | 209,200 | — | — |
| 1994-01-07 | $12.25 | $12.64 | 229,000 | — | — |
| 1994-01-06 | $12.63 | $13.02 | 342,100 | — | — |
| 1994-01-05 | $12.25 | $12.64 | 641,600 | — | — |
| 1994-01-04 | $12.63 | $13.02 | 423,100 | — | — |
| 1994-01-03 | $12.50 | $12.90 | 722,800 | — | — |