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
- 1991-06-05 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 | $10.68 | $11.87 | 880 | — | — |
| 1994-12-29 | $10.57 | $11.74 | 13,530 | — | — |
| 1994-12-28 | $10.68 | $11.87 | 330 | — | — |
| 1994-12-27 | $10.68 | $11.87 | 8,250 | — | — |
| 1994-12-23 | $10.68 | $11.87 | 110 | — | — |
| 1994-12-22 | $10.68 | $11.87 | 40,260 | — | — |
| 1994-12-21 | $10.68 | $11.87 | 2,310 | — | — |
| 1994-12-20 | $10.68 | $11.87 | 550 | — | — |
| 1994-12-19 | $11.36 | $12.63 | 880 | — | — |
| 1994-12-16 | $11.36 | $12.63 | 220 | — | — |
| 1994-12-15 | $11.36 | $12.63 | 1,650 | — | — |
| 1994-12-14 | $10.68 | $11.87 | 4,290 | — | — |
| 1994-12-13 | $11.14 | $12.37 | 1,870 | — | — |
| 1994-12-12 | $10.68 | $11.87 | 30,470 | — | — |
| 1994-12-09 | $11.14 | $12.37 | 2,090 | — | — |
| 1994-12-08 | $10.68 | $11.87 | 550 | — | — |
| 1994-12-07 | $10.91 | $12.12 | 32,560 | — | — |
| 1994-12-06 | $11.36 | $12.63 | 0 | — | — |
| 1994-12-05 | $11.36 | $12.63 | 220 | — | — |
| 1994-12-02 | $11.36 | $12.63 | 0 | — | — |
| 1994-12-01 | $11.36 | $12.63 | 1,100 | — | — |
| 1994-11-30 | $11.14 | $12.37 | 0 | — | — |
| 1994-11-29 | $11.14 | $12.37 | 550 | — | — |
| 1994-11-28 | $10.57 | $11.74 | 17,050 | — | — |
| 1994-11-25 | $10.91 | $12.12 | 0 | — | — |
| 1994-11-23 | $10.91 | $12.12 | 6,270 | — | — |
| 1994-11-22 | $11.25 | $12.50 | 125,620 | — | — |
| 1994-11-21 | $11.36 | $12.63 | 2,750 | — | — |
| 1994-11-18 | $11.36 | $12.63 | 3,960 | — | — |
| 1994-11-17 | $11.59 | $12.88 | 660 | — | — |
| 1994-11-16 | $11.59 | $12.88 | 76,780 | — | — |
| 1994-11-15 | $10.91 | $12.12 | 550 | — | — |
| 1994-11-14 | $11.14 | $12.37 | 1,760 | — | — |
| 1994-11-11 | $11.14 | $12.37 | 2,420 | — | — |
| 1994-11-10 | $10.68 | $11.87 | 2,310 | — | — |
| 1994-11-09 | $10.91 | $12.12 | 22,220 | — | — |
| 1994-11-08 | $11.14 | $12.37 | 2,200 | — | — |
| 1994-11-07 | $11.14 | $12.37 | 1,210 | — | — |
| 1994-11-04 | $10.91 | $12.12 | 4,070 | — | — |
| 1994-11-03 | $10.23 | $11.36 | 15,730 | — | — |
| 1994-11-02 | $10.97 | $12.18 | 68,090 | — | — |
| 1994-11-01 | $11.14 | $12.37 | 11,000 | — | — |
| 1994-10-31 | $11.02 | $12.25 | 0 | — | — |
| 1994-10-28 | $11.02 | $12.25 | 1,210 | — | — |
| 1994-10-27 | $11.14 | $12.37 | 220 | — | — |
| 1994-10-26 | $11.02 | $12.25 | 223,190 | — | — |
| 1994-10-25 | $10.57 | $11.74 | 29,810 | — | — |
| 1994-10-24 | $10.45 | $11.62 | 113,850 | — | — |
| 1994-10-21 | $10.45 | $11.62 | 3,740 | — | — |
| 1994-10-20 | $10.68 | $11.87 | 30,800 | — | — |
| 1994-10-19 | $11.14 | $12.37 | 364,320 | — | — |
| 1994-10-18 | $11.59 | $12.88 | 0 | — | — |
| 1994-10-17 | $11.59 | $12.88 | 3,300 | — | — |
| 1994-10-14 | $11.59 | $12.88 | 29,040 | — | — |
| 1994-10-13 | $11.59 | $12.88 | 17,380 | — | — |
| 1994-10-12 | $12.05 | $13.38 | 550 | — | — |
| 1994-10-11 | $12.05 | $13.38 | 4,730 | — | — |
| 1994-10-10 | $12.05 | $13.38 | 550 | — | — |
| 1994-10-07 | $11.68 | $12.97 | 16,940 | — | — |
| 1994-10-06 | $12.05 | $13.38 | 770 | — | — |
| 1994-10-05 | $12.27 | $13.64 | 29,040 | — | — |
| 1994-10-04 | $12.27 | $13.64 | 17,710 | — | — |
| 1994-10-03 | $12.27 | $13.64 | 9,790 | — | — |
| 1994-09-30 | $11.82 | $13.13 | 9,020 | — | — |
| 1994-09-29 | $11.82 | $13.13 | 330 | — | — |
| 1994-09-28 | $11.59 | $12.88 | 111,870 | — | — |
| 1994-09-27 | $11.36 | $12.63 | 880 | — | — |
| 1994-09-26 | $11.25 | $12.50 | 8,910 | — | — |
| 1994-09-23 | $11.36 | $12.63 | 0 | — | — |
| 1994-09-22 | $11.36 | $12.63 | 2,860 | — | — |
| 1994-09-21 | $11.48 | $12.75 | 11,220 | — | — |
| 1994-09-20 | $11.48 | $12.75 | 12,650 | — | — |
| 1994-09-19 | $11.59 | $12.88 | 770 | — | — |
| 1994-09-16 | $11.36 | $12.63 | 33,440 | — | — |
| 1994-09-15 | $11.36 | $12.63 | 22,220 | — | — |
| 1994-09-14 | $11.59 | $12.88 | 4,400 | — | — |
| 1994-09-13 | $11.59 | $12.88 | 29,590 | — | — |
| 1994-09-12 | $11.59 | $12.88 | 82,390 | — | — |
| 1994-09-09 | $11.59 | $12.88 | 4,730 | — | — |
| 1994-09-08 | $11.59 | $12.88 | 1,100 | — | — |
| 1994-09-07 | $11.59 | $12.88 | 330 | — | — |
| 1994-09-06 | $11.59 | $12.88 | 2,860 | — | — |
| 1994-09-02 | $11.59 | $12.88 | 18,700 | — | — |
| 1994-09-01 | $11.59 | $12.88 | 0 | — | — |
| 1994-08-31 | $11.59 | $12.88 | 33,000 | — | — |
| 1994-08-30 | $10.91 | $12.12 | 1,100 | — | — |
| 1994-08-29 | $10.91 | $12.12 | 4,620 | — | — |
| 1994-08-26 | $10.91 | $12.12 | 1,100 | — | — |
| 1994-08-25 | $10.68 | $11.87 | 6,600 | — | — |
| 1994-08-24 | $10.68 | $11.87 | 550 | — | — |
| 1994-08-23 | $10.68 | $11.87 | 2,530 | — | — |
| 1994-08-22 | $10.23 | $11.36 | 10,450 | — | — |
| 1994-08-19 | $10.68 | $11.87 | 0 | — | — |
| 1994-08-18 | $10.68 | $11.87 | 27,500 | — | — |
| 1994-08-17 | $10.91 | $12.12 | 550 | — | — |
| 1994-08-16 | $10.68 | $11.87 | 2,200 | — | — |
| 1994-08-15 | $10.91 | $12.12 | 1,100 | — | — |
| 1994-08-12 | $10.91 | $12.12 | 0 | — | — |
| 1994-08-11 | $10.91 | $12.12 | 0 | — | — |
| 1994-08-10 | $10.91 | $12.12 | 1,100 | — | — |
| 1994-08-09 | $10.91 | $12.12 | 4,840 | — | — |
| 1994-08-08 | $10.45 | $11.62 | 3,960 | — | — |
| 1994-08-05 | $10.68 | $11.87 | 330 | — | — |
| 1994-08-04 | $10.45 | $11.62 | 0 | — | — |
| 1994-08-03 | $10.45 | $11.62 | 14,960 | — | — |
| 1994-08-02 | $10.68 | $11.87 | 13,200 | — | — |
| 1994-08-01 | $10.45 | $11.62 | 12,100 | — | — |
| 1994-07-29 | $10.45 | $11.62 | 330 | — | — |
| 1994-07-28 | $10.45 | $11.62 | 660 | — | — |
| 1994-07-27 | $10.57 | $11.74 | 44,000 | — | — |
| 1994-07-26 | $10.91 | $12.12 | 440 | — | — |
| 1994-07-25 | $10.91 | $12.12 | 330 | — | — |
| 1994-07-22 | $10.91 | $12.12 | 3,410 | — | — |
| 1994-07-21 | $10.68 | $11.87 | 15,400 | — | — |
| 1994-07-20 | $10.80 | $11.99 | 64,900 | — | — |
| 1994-07-19 | $10.80 | $11.99 | 11,330 | — | — |
| 1994-07-18 | $10.68 | $11.87 | 23,100 | — | — |
| 1994-07-15 | $10.80 | $11.99 | 7,260 | — | — |
| 1994-07-14 | $10.91 | $12.12 | 6,050 | — | — |
| 1994-07-13 | $10.91 | $12.12 | 2,200 | — | — |
| 1994-07-12 | $10.91 | $12.12 | 110 | — | — |
| 1994-07-11 | $10.68 | $11.87 | 64,680 | — | — |
| 1994-07-08 | $10.91 | $12.12 | 1,980 | — | — |
| 1994-07-07 | $10.91 | $12.12 | 3,300 | — | — |
| 1994-07-06 | $10.91 | $12.12 | 6,930 | — | — |
| 1994-07-05 | $10.45 | $11.62 | 3,850 | — | — |
| 1994-07-01 | $10.91 | $12.12 | 5,500 | — | — |
| 1994-06-30 | $10.91 | $12.12 | 5,830 | — | — |
| 1994-06-29 | $10.91 | $12.12 | 13,200 | — | — |
| 1994-06-28 | $10.34 | $11.49 | 10,450 | — | — |
| 1994-06-27 | $10.91 | $12.12 | 17,380 | — | — |
| 1994-06-24 | $10.91 | $12.12 | 1,320 | — | — |
| 1994-06-23 | $10.91 | $12.12 | 550 | — | — |
| 1994-06-22 | $10.61 | $11.79 | 0 | — | — |
| 1994-06-21 | $10.61 | $11.79 | 37,620 | — | — |
| 1994-06-20 | $10.91 | $12.12 | 111,100 | — | — |
| 1994-06-17 | $10.91 | $12.12 | 330 | — | — |
| 1994-06-16 | $10.68 | $11.87 | 2,200 | — | — |
| 1994-06-15 | $10.91 | $12.12 | 1,980 | — | — |
| 1994-06-14 | $10.91 | $12.12 | 1,100 | — | — |
| 1994-06-13 | $10.91 | $12.12 | 1,760 | — | — |
| 1994-06-10 | $10.91 | $12.12 | 220 | — | — |
| 1994-06-09 | $10.91 | $12.12 | 1,650 | — | — |
| 1994-06-08 | $10.91 | $12.12 | 33,000 | — | — |
| 1994-06-07 | $10.45 | $11.62 | 2,750 | — | — |
| 1994-06-06 | $10.11 | $11.24 | 4,400 | — | — |
| 1994-06-03 | $10.45 | $11.62 | 1,320 | — | — |
| 1994-06-02 | $10.23 | $11.36 | 34,980 | — | — |
| 1994-06-01 | $10.45 | $11.62 | 330 | — | — |
| 1994-05-31 | $10.23 | $11.36 | 8,140 | — | — |
| 1994-05-27 | $10.23 | $11.36 | 1,100 | — | — |
| 1994-05-26 | $10.00 | $11.11 | 29,150 | — | — |
| 1994-05-25 | $10.23 | $11.36 | 440 | — | — |
| 1994-05-24 | $10.23 | $11.36 | 1,650 | — | — |
| 1994-05-23 | $10.23 | $11.36 | 1,100 | — | — |
| 1994-05-20 | $10.23 | $11.36 | 1,760 | — | — |
| 1994-05-19 | $10.23 | $11.36 | 1,760 | — | — |
| 1994-05-18 | $10.23 | $11.36 | 550 | — | — |
| 1994-05-17 | $10.23 | $11.36 | 550 | — | — |
| 1994-05-16 | $10.23 | $11.36 | 1,870 | — | — |
| 1994-05-13 | $10.23 | $11.36 | 1,650 | — | — |
| 1994-05-12 | $10.11 | $11.24 | 3,960 | — | — |
| 1994-05-11 | $10.23 | $11.36 | 34,320 | — | — |
| 1994-05-10 | $10.23 | $11.36 | 28,710 | — | — |
| 1994-05-09 | $10.23 | $11.36 | 110 | — | — |
| 1994-05-06 | $10.23 | $11.36 | 4,510 | — | — |
| 1994-05-05 | $10.00 | $11.11 | 16,170 | — | — |
| 1994-05-04 | $10.23 | $11.36 | 5,500 | — | — |
| 1994-05-03 | $10.00 | $11.11 | 60,170 | — | — |
| 1994-05-02 | $10.45 | $11.62 | 6,600 | — | — |
| 1994-04-29 | $10.34 | $11.49 | 44,550 | — | — |
| 1994-04-28 | $10.45 | $11.62 | 211,970 | — | — |
| 1994-04-26 | $9.77 | $10.86 | 8,470 | — | — |
| 1994-04-25 | $10.23 | $11.36 | 15,950 | — | — |
| 1994-04-22 | $10.00 | $11.11 | 1,100 | — | — |
| 1994-04-21 | $10.00 | $11.11 | 880 | — | — |
| 1994-04-20 | $10.00 | $11.11 | 0 | — | — |
| 1994-04-19 | $10.00 | $11.11 | 770 | — | — |
| 1994-04-18 | $10.00 | $11.11 | 33,000 | — | — |
| 1994-04-15 | $9.77 | $10.86 | 27,720 | — | — |
| 1994-04-14 | $10.00 | $11.11 | 1,320 | — | — |
| 1994-04-13 | $10.23 | $11.36 | 0 | — | — |
| 1994-04-12 | $10.23 | $11.36 | 220 | — | — |
| 1994-04-11 | $10.23 | $11.36 | 110 | — | — |
| 1994-04-08 | $9.66 | $10.73 | 770 | — | — |
| 1994-04-07 | $10.11 | $11.24 | 3,300 | — | — |
| 1994-04-06 | $10.23 | $11.36 | 330 | — | — |
| 1994-04-05 | $10.23 | $11.36 | 3,080 | — | — |
| 1994-04-04 | $9.66 | $10.73 | 21,450 | — | — |
| 1994-03-31 | $10.23 | $11.36 | 25,300 | — | — |
| 1994-03-30 | $10.00 | $11.11 | 5,500 | — | — |
| 1994-03-29 | $10.00 | $11.11 | 330 | — | — |
| 1994-03-28 | $9.77 | $10.86 | 110 | — | — |
| 1994-03-25 | $10.23 | $11.36 | 3,630 | — | — |
| 1994-03-24 | $10.00 | $11.11 | 11,000 | — | — |
| 1994-03-23 | $10.23 | $11.36 | 550 | — | — |
| 1994-03-22 | $10.23 | $11.36 | 11,000 | — | — |
| 1994-03-21 | $10.45 | $11.62 | 550 | — | — |
| 1994-03-18 | $10.45 | $11.62 | 770 | — | — |
| 1994-03-17 | $10.45 | $11.62 | 1,210 | — | — |
| 1994-03-16 | $10.23 | $11.36 | 12,650 | — | — |
| 1994-03-15 | $10.23 | $11.36 | 440 | — | — |
| 1994-03-14 | $10.45 | $11.62 | 6,050 | — | — |
| 1994-03-11 | $10.34 | $11.49 | 29,920 | — | — |
| 1994-03-10 | $10.45 | $11.62 | 53,900 | — | — |
| 1994-03-09 | $10.45 | $11.62 | 77,550 | — | — |
| 1994-03-08 | $9.89 | $10.98 | 53,240 | — | — |
| 1994-03-07 | $10.00 | $11.11 | 1,100 | — | — |
| 1994-03-04 | $10.00 | $11.11 | 550 | — | — |
| 1994-03-03 | $9.32 | $10.35 | 2,090 | — | — |
| 1994-03-02 | $9.77 | $10.86 | 11,000 | — | — |
| 1994-03-01 | $10.00 | $11.11 | 1,100 | — | — |
| 1994-02-28 | $10.00 | $11.11 | 16,280 | — | — |
| 1994-02-25 | $10.00 | $11.11 | 3,300 | — | — |
| 1994-02-24 | $9.77 | $10.86 | 3,300 | — | — |
| 1994-02-23 | $9.32 | $10.35 | 6,050 | — | — |
| 1994-02-22 | $9.43 | $10.48 | 32,670 | — | — |
| 1994-02-18 | $9.09 | $10.10 | 14,960 | — | — |
| 1994-02-17 | $9.09 | $10.10 | 1,870 | — | — |
| 1994-02-16 | $9.55 | $10.61 | 550 | — | — |
| 1994-02-15 | $9.32 | $10.35 | 23,210 | — | — |
| 1994-02-14 | $8.86 | $9.85 | 1,650 | — | — |
| 1994-02-11 | $8.86 | $9.85 | 159,060 | — | — |
| 1994-02-10 | $8.18 | $9.09 | 11,000 | — | — |
| 1994-02-09 | $8.18 | $9.09 | 17,270 | — | — |
| 1994-02-08 | $8.86 | $9.85 | 3,190 | — | — |
| 1994-02-07 | $8.86 | $9.85 | 990 | — | — |
| 1994-02-04 | $8.41 | $9.34 | 35,200 | — | — |
| 1994-02-03 | $9.09 | $10.10 | 12,320 | — | — |
| 1994-02-02 | $9.77 | $10.86 | 550 | — | — |
| 1994-02-01 | $9.32 | $10.35 | 0 | — | — |
| 1994-01-31 | $9.32 | $10.35 | 15,400 | — | — |
| 1994-01-28 | $9.77 | $10.86 | 550 | — | — |
| 1994-01-27 | $9.77 | $10.86 | 11,660 | — | — |
| 1994-01-26 | $9.77 | $10.86 | 2,310 | — | — |
| 1994-01-25 | $9.77 | $10.86 | 6,160 | — | — |
| 1994-01-24 | $10.00 | $11.11 | 9,900 | — | — |
| 1994-01-21 | $10.23 | $11.36 | 660 | — | — |
| 1994-01-20 | $10.23 | $11.36 | 11,220 | — | — |
| 1994-01-19 | $9.55 | $10.61 | 110 | — | — |
| 1994-01-18 | $9.55 | $10.61 | 12,100 | — | — |
| 1994-01-17 | $10.00 | $11.11 | 6,160 | — | — |
| 1994-01-14 | $9.77 | $10.86 | 10,450 | — | — |
| 1994-01-13 | $9.77 | $10.86 | 11,990 | — | — |
| 1994-01-12 | $9.89 | $10.98 | 5,500 | — | — |
| 1994-01-11 | $10.23 | $11.36 | 12,430 | — | — |
| 1994-01-10 | $10.68 | $11.87 | 0 | — | — |
| 1994-01-07 | $10.68 | $11.87 | 1,760 | — | — |
| 1994-01-06 | $11.14 | $12.37 | 550 | — | — |
| 1994-01-05 | $11.14 | $12.37 | 1,210 | — | — |
| 1994-01-04 | $10.91 | $12.12 | 11,110 | — | — |
| 1994-01-03 | $10.68 | $11.87 | 17,050 | — | — |