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 2026-08-27
- 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 | $8.75 | $10.77 | 589,200 | — | — |
| 1994-12-29 | $8.63 | $10.62 | 160,400 | — | — |
| 1994-12-28 | $8.59 | $10.58 | 90,800 | — | — |
| 1994-12-27 | $8.69 | $10.70 | 78,000 | — | — |
| 1994-12-23 | $8.72 | $10.74 | 234,400 | — | — |
| 1994-12-22 | $8.75 | $10.77 | 226,400 | — | — |
| 1994-12-21 | $8.88 | $10.93 | 177,200 | — | — |
| 1994-12-20 | $8.75 | $10.77 | 78,800 | — | — |
| 1994-12-19 | $8.63 | $10.62 | 194,400 | — | — |
| 1994-12-16 | $8.59 | $10.58 | 283,600 | — | — |
| 1994-12-15 | $8.56 | $10.54 | 373,600 | — | — |
| 1994-12-14 | $8.66 | $10.66 | 134,000 | — | — |
| 1994-12-13 | $8.47 | $10.43 | 309,600 | — | — |
| 1994-12-12 | $8.41 | $10.35 | 71,200 | — | — |
| 1994-12-09 | $8.41 | $10.35 | 74,800 | — | — |
| 1994-12-08 | $8.56 | $10.54 | 478,400 | — | — |
| 1994-12-07 | $8.59 | $10.58 | 193,200 | — | — |
| 1994-12-06 | $8.41 | $10.35 | 268,400 | — | — |
| 1994-12-05 | $8.63 | $10.62 | 115,200 | — | — |
| 1994-12-02 | $8.66 | $10.66 | 354,400 | — | — |
| 1994-12-01 | $8.69 | $10.70 | 164,400 | — | — |
| 1994-11-30 | $8.84 | $10.89 | 282,400 | — | — |
| 1994-11-29 | $8.78 | $10.81 | 60,400 | — | — |
| 1994-11-28 | $8.88 | $10.93 | 139,200 | — | — |
| 1994-11-25 | $8.88 | $10.93 | 39,600 | — | — |
| 1994-11-23 | $8.78 | $10.81 | 180,800 | — | — |
| 1994-11-22 | $8.97 | $11.04 | 190,000 | — | — |
| 1994-11-21 | $8.97 | $11.04 | 350,400 | — | — |
| 1994-11-18 | $9.09 | $11.20 | 152,800 | — | — |
| 1994-11-17 | $9.13 | $11.19 | 182,800 | — | — |
| 1994-11-16 | $9.16 | $11.23 | 62,000 | — | — |
| 1994-11-15 | $9.03 | $11.07 | 242,400 | — | — |
| 1994-11-14 | $9.13 | $11.19 | 276,800 | — | — |
| 1994-11-11 | $8.84 | $10.84 | 174,400 | — | — |
| 1994-11-10 | $9.03 | $11.07 | 601,200 | — | — |
| 1994-11-09 | $9.06 | $11.11 | 139,600 | — | — |
| 1994-11-08 | $9.28 | $11.38 | 129,200 | — | — |
| 1994-11-07 | $9.13 | $11.19 | 225,200 | — | — |
| 1994-11-04 | $9.22 | $11.30 | 291,200 | — | — |
| 1994-11-03 | $9.16 | $11.23 | 224,400 | — | — |
| 1994-11-02 | $9.09 | $11.15 | 292,400 | — | — |
| 1994-11-01 | $9.19 | $11.26 | 188,400 | — | — |
| 1994-10-31 | $9.31 | $11.42 | 256,000 | — | — |
| 1994-10-28 | $9.41 | $11.53 | 415,200 | — | — |
| 1994-10-27 | $9.34 | $11.45 | 224,000 | — | — |
| 1994-10-26 | $9.22 | $11.30 | 293,600 | — | — |
| 1994-10-25 | $9.13 | $11.19 | 213,600 | — | — |
| 1994-10-24 | $9.00 | $11.03 | 116,000 | — | — |
| 1994-10-21 | $8.81 | $10.80 | 241,200 | — | — |
| 1994-10-20 | $8.94 | $10.96 | 430,000 | — | — |
| 1994-10-19 | $9.03 | $11.07 | 146,400 | — | — |
| 1994-10-18 | $8.94 | $10.96 | 525,600 | — | — |
| 1994-10-17 | $9.03 | $11.07 | 162,800 | — | — |
| 1994-10-14 | $8.91 | $10.92 | 226,000 | — | — |
| 1994-10-13 | $8.88 | $10.88 | 570,400 | — | — |
| 1994-10-12 | $8.81 | $10.80 | 612,800 | — | — |
| 1994-10-11 | $9.00 | $11.03 | 257,200 | — | — |
| 1994-10-10 | $8.78 | $10.77 | 153,600 | — | — |
| 1994-10-07 | $8.78 | $10.77 | 206,800 | — | — |
| 1994-10-06 | $8.63 | $10.57 | 107,600 | — | — |
| 1994-10-05 | $8.56 | $10.50 | 826,400 | — | — |
| 1994-10-04 | $8.66 | $10.61 | 1,127,200 | — | — |
| 1994-10-03 | $8.72 | $10.69 | 309,200 | — | — |
| 1994-09-30 | $8.72 | $10.69 | 319,200 | — | — |
| 1994-09-29 | $8.78 | $10.77 | 323,200 | — | — |
| 1994-09-28 | $8.66 | $10.61 | 1,088,000 | — | — |
| 1994-09-27 | $8.56 | $10.50 | 776,800 | — | — |
| 1994-09-26 | $8.59 | $10.54 | 574,400 | — | — |
| 1994-09-23 | $8.66 | $10.61 | 246,800 | — | — |
| 1994-09-22 | $8.81 | $10.80 | 741,600 | — | — |
| 1994-09-21 | $8.91 | $10.92 | 579,200 | — | — |
| 1994-09-20 | $9.00 | $11.03 | 390,000 | — | — |
| 1994-09-19 | $9.03 | $11.07 | 210,800 | — | — |
| 1994-09-16 | $9.06 | $11.11 | 414,800 | — | — |
| 1994-09-15 | $9.13 | $11.19 | 446,400 | — | — |
| 1994-09-14 | $9.06 | $11.11 | 348,800 | — | — |
| 1994-09-13 | $9.03 | $11.07 | 321,600 | — | — |
| 1994-09-12 | $8.97 | $11.00 | 326,000 | — | — |
| 1994-09-09 | $9.03 | $11.07 | 397,600 | — | — |
| 1994-09-08 | $9.25 | $11.34 | 858,800 | — | — |
| 1994-09-07 | $9.25 | $11.34 | 102,800 | — | — |
| 1994-09-06 | $9.28 | $11.38 | 271,600 | — | — |
| 1994-09-02 | $9.38 | $11.49 | 262,400 | — | — |
| 1994-09-01 | $9.38 | $11.49 | 656,400 | — | — |
| 1994-08-31 | $9.25 | $11.34 | 572,800 | — | — |
| 1994-08-30 | $9.38 | $11.49 | 640,000 | — | — |
| 1994-08-29 | $9.53 | $11.68 | 294,000 | — | — |
| 1994-08-26 | $9.31 | $11.42 | 313,600 | — | — |
| 1994-08-25 | $9.13 | $11.19 | 235,600 | — | — |
| 1994-08-24 | $8.94 | $10.96 | 466,800 | — | — |
| 1994-08-23 | $8.91 | $10.92 | 567,600 | — | — |
| 1994-08-22 | $8.91 | $10.92 | 166,800 | — | — |
| 1994-08-19 | $8.97 | $10.95 | 188,400 | — | — |
| 1994-08-18 | $8.84 | $10.79 | 199,600 | — | — |
| 1994-08-17 | $8.88 | $10.83 | 674,000 | — | — |
| 1994-08-16 | $8.72 | $10.64 | 562,400 | — | — |
| 1994-08-15 | $8.88 | $10.83 | 127,200 | — | — |
| 1994-08-12 | $8.84 | $10.79 | 1,554,000 | — | — |
| 1994-08-11 | $8.63 | $10.53 | 351,600 | — | — |
| 1994-08-10 | $8.50 | $10.37 | 1,211,600 | — | — |
| 1994-08-09 | $8.38 | $10.22 | 1,211,200 | — | — |
| 1994-08-08 | $8.63 | $10.53 | 1,142,800 | — | — |
| 1994-08-05 | $8.66 | $10.56 | 284,400 | — | — |
| 1994-08-04 | $8.78 | $10.72 | 214,000 | — | — |
| 1994-08-03 | $8.81 | $10.76 | 344,000 | — | — |
| 1994-08-02 | $8.88 | $10.83 | 754,400 | — | — |
| 1994-08-01 | $9.00 | $10.98 | 1,044,000 | — | — |
| 1994-07-29 | $9.22 | $11.25 | 568,800 | — | — |
| 1994-07-28 | $9.41 | $11.48 | 165,200 | — | — |
| 1994-07-27 | $9.38 | $11.44 | 134,000 | — | — |
| 1994-07-26 | $9.56 | $11.67 | 253,600 | — | — |
| 1994-07-25 | $9.63 | $11.75 | 67,200 | — | — |
| 1994-07-22 | $9.69 | $11.82 | 203,600 | — | — |
| 1994-07-21 | $9.81 | $11.98 | 60,800 | — | — |
| 1994-07-20 | $9.97 | $12.17 | 342,000 | — | — |
| 1994-07-19 | $10.00 | $12.20 | 111,600 | — | — |
| 1994-07-18 | $9.84 | $12.01 | 70,000 | — | — |
| 1994-07-15 | $9.94 | $12.13 | 133,600 | — | — |
| 1994-07-14 | $9.88 | $12.05 | 167,600 | — | — |
| 1994-07-13 | $9.69 | $11.82 | 274,000 | — | — |
| 1994-07-12 | $9.75 | $11.90 | 221,600 | — | — |
| 1994-07-11 | $9.69 | $11.82 | 202,400 | — | — |
| 1994-07-08 | $9.66 | $11.79 | 100,000 | — | — |
| 1994-07-07 | $9.38 | $11.44 | 487,200 | — | — |
| 1994-07-06 | $9.34 | $11.40 | 86,400 | — | — |
| 1994-07-05 | $9.34 | $11.40 | 274,800 | — | — |
| 1994-07-01 | $9.47 | $11.56 | 162,800 | — | — |
| 1994-06-30 | $9.38 | $11.44 | 394,800 | — | — |
| 1994-06-29 | $9.41 | $11.48 | 192,400 | — | — |
| 1994-06-28 | $9.41 | $11.48 | 39,600 | — | — |
| 1994-06-27 | $9.31 | $11.37 | 188,000 | — | — |
| 1994-06-24 | $9.41 | $11.48 | 416,400 | — | — |
| 1994-06-23 | $9.56 | $11.67 | 300,000 | — | — |
| 1994-06-22 | $9.63 | $11.75 | 366,400 | — | — |
| 1994-06-21 | $9.50 | $11.59 | 290,400 | — | — |
| 1994-06-20 | $9.81 | $11.98 | 187,200 | — | — |
| 1994-06-17 | $9.94 | $12.13 | 171,600 | — | — |
| 1994-06-16 | $9.88 | $12.05 | 295,600 | — | — |
| 1994-06-15 | $9.72 | $11.86 | 285,600 | — | — |
| 1994-06-14 | $9.69 | $11.82 | 548,800 | — | — |
| 1994-06-13 | $9.53 | $11.63 | 609,200 | — | — |
| 1994-06-10 | $9.34 | $11.40 | 637,200 | — | — |
| 1994-06-09 | $9.38 | $11.44 | 128,000 | — | — |
| 1994-06-08 | $9.44 | $11.52 | 228,000 | — | — |
| 1994-06-07 | $9.50 | $11.59 | 366,000 | — | — |
| 1994-06-06 | $9.72 | $11.86 | 213,200 | — | — |
| 1994-06-03 | $9.78 | $11.94 | 487,200 | — | — |
| 1994-06-02 | $9.47 | $11.56 | 319,200 | — | — |
| 1994-06-01 | $9.47 | $11.56 | 532,000 | — | — |
| 1994-05-31 | $9.38 | $11.44 | 275,200 | — | — |
| 1994-05-27 | $9.41 | $11.48 | 443,600 | — | — |
| 1994-05-26 | $9.31 | $11.37 | 574,800 | — | — |
| 1994-05-25 | $9.13 | $11.14 | 610,000 | — | — |
| 1994-05-24 | $9.13 | $11.14 | 400,800 | — | — |
| 1994-05-23 | $9.16 | $11.18 | 529,200 | — | — |
| 1994-05-20 | $9.16 | $11.13 | 997,200 | — | — |
| 1994-05-19 | $9.13 | $11.09 | 599,600 | — | — |
| 1994-05-18 | $9.06 | $11.02 | 750,000 | — | — |
| 1994-05-17 | $9.06 | $11.02 | 1,122,800 | — | — |
| 1994-05-16 | $9.19 | $11.17 | 269,600 | — | — |
| 1994-05-13 | $9.69 | $11.77 | 90,800 | — | — |
| 1994-05-12 | $9.88 | $12.00 | 172,400 | — | — |
| 1994-05-11 | $9.97 | $12.12 | 195,200 | — | — |
| 1994-05-10 | $9.91 | $12.04 | 240,000 | — | — |
| 1994-05-09 | $10.13 | $12.31 | 277,200 | — | — |
| 1994-05-06 | $10.38 | $12.61 | 268,000 | — | — |
| 1994-05-05 | $10.59 | $12.88 | 248,800 | — | — |
| 1994-05-04 | $10.56 | $12.84 | 62,000 | — | — |
| 1994-05-03 | $10.53 | $12.80 | 87,200 | — | — |
| 1994-05-02 | $10.66 | $12.95 | 120,800 | — | — |
| 1994-04-29 | $10.69 | $12.99 | 212,400 | — | — |
| 1994-04-28 | $10.69 | $12.99 | 651,600 | — | — |
| 1994-04-26 | $10.25 | $12.46 | 629,200 | — | — |
| 1994-04-25 | $9.91 | $12.04 | 952,000 | — | — |
| 1994-04-22 | $9.88 | $12.00 | 578,000 | — | — |
| 1994-04-21 | $10.06 | $12.23 | 384,400 | — | — |
| 1994-04-20 | $10.19 | $12.38 | 266,000 | — | — |
| 1994-04-19 | $10.41 | $12.65 | 56,800 | — | — |
| 1994-04-18 | $10.66 | $12.95 | 67,200 | — | — |
| 1994-04-15 | $10.81 | $13.14 | 44,400 | — | — |
| 1994-04-14 | $10.88 | $13.22 | 432,800 | — | — |
| 1994-04-13 | $11.00 | $13.37 | 58,000 | — | — |
| 1994-04-12 | $11.13 | $13.52 | 227,600 | — | — |
| 1994-04-11 | $11.16 | $13.56 | 681,600 | — | — |
| 1994-04-08 | $11.13 | $13.52 | 63,600 | — | — |
| 1994-04-07 | $11.25 | $13.67 | 422,400 | — | — |
| 1994-04-06 | $11.19 | $13.60 | 359,600 | — | — |
| 1994-04-05 | $10.72 | $13.03 | 806,800 | — | — |
| 1994-04-04 | $10.59 | $12.88 | 436,000 | — | — |
| 1994-03-31 | $10.94 | $13.29 | 404,000 | — | — |
| 1994-03-30 | $10.78 | $13.10 | 788,400 | — | — |
| 1994-03-29 | $11.22 | $13.64 | 312,000 | — | — |
| 1994-03-28 | $11.44 | $13.90 | 164,800 | — | — |
| 1994-03-25 | $11.59 | $14.09 | 149,200 | — | — |
| 1994-03-24 | $11.69 | $14.21 | 259,600 | — | — |
| 1994-03-23 | $11.75 | $14.28 | 172,000 | — | — |
| 1994-03-22 | $11.63 | $14.13 | 333,600 | — | — |
| 1994-03-21 | $11.66 | $14.17 | 224,000 | — | — |
| 1994-03-18 | $11.53 | $14.02 | 653,600 | — | — |
| 1994-03-17 | $11.31 | $13.75 | 882,000 | — | — |
| 1994-03-16 | $11.25 | $13.67 | 389,600 | — | — |
| 1994-03-15 | $11.25 | $13.67 | 430,000 | — | — |
| 1994-03-14 | $11.31 | $13.75 | 687,200 | — | — |
| 1994-03-11 | $11.28 | $13.71 | 255,600 | — | — |
| 1994-03-10 | $11.28 | $13.71 | 405,600 | — | — |
| 1994-03-09 | $11.53 | $14.02 | 197,600 | — | — |
| 1994-03-08 | $11.56 | $14.05 | 283,600 | — | — |
| 1994-03-07 | $11.31 | $13.75 | 223,600 | — | — |
| 1994-03-04 | $11.19 | $13.60 | 589,600 | — | — |
| 1994-03-03 | $10.78 | $13.10 | 1,066,800 | — | — |
| 1994-03-02 | $11.06 | $13.45 | 219,200 | — | — |
| 1994-03-01 | $11.22 | $13.64 | 329,600 | — | — |
| 1994-02-28 | $11.31 | $13.75 | 324,400 | — | — |
| 1994-02-25 | $11.34 | $13.79 | 346,800 | — | — |
| 1994-02-24 | $11.34 | $13.79 | 257,200 | — | — |
| 1994-02-23 | $11.25 | $13.67 | 343,200 | — | — |
| 1994-02-22 | $11.41 | $13.86 | 182,400 | — | — |
| 1994-02-18 | $11.53 | $14.02 | 472,800 | — | — |
| 1994-02-17 | $11.84 | $14.35 | 376,400 | — | — |
| 1994-02-16 | $11.56 | $14.01 | 118,800 | — | — |
| 1994-02-15 | $11.22 | $13.59 | 136,000 | — | — |
| 1994-02-14 | $11.22 | $13.59 | 272,400 | — | — |
| 1994-02-11 | $11.16 | $13.52 | 62,800 | — | — |
| 1994-02-10 | $11.22 | $13.59 | 207,200 | — | — |
| 1994-02-09 | $11.28 | $13.67 | 126,000 | — | — |
| 1994-02-08 | $11.16 | $13.52 | 200,800 | — | — |
| 1994-02-07 | $11.25 | $13.63 | 255,600 | — | — |
| 1994-02-04 | $11.59 | $14.05 | 310,400 | — | — |
| 1994-02-03 | $11.75 | $14.24 | 295,600 | — | — |
| 1994-02-02 | $11.75 | $14.24 | 76,400 | — | — |
| 1994-02-01 | $11.69 | $14.16 | 84,800 | — | — |
| 1994-01-31 | $11.63 | $14.09 | 206,800 | — | — |
| 1994-01-28 | $11.63 | $14.09 | 325,600 | — | — |
| 1994-01-27 | $11.38 | $13.78 | 112,400 | — | — |
| 1994-01-26 | $11.25 | $13.63 | 95,600 | — | — |
| 1994-01-25 | $11.09 | $13.44 | 199,600 | — | — |
| 1994-01-24 | $11.09 | $13.44 | 124,800 | — | — |
| 1994-01-21 | $11.22 | $13.59 | 120,400 | — | — |
| 1994-01-20 | $11.44 | $13.86 | 58,800 | — | — |
| 1994-01-19 | $11.50 | $13.93 | 267,200 | — | — |
| 1994-01-18 | $11.56 | $14.01 | 78,400 | — | — |
| 1994-01-17 | $11.59 | $14.05 | 82,800 | — | — |
| 1994-01-14 | $11.59 | $14.05 | 90,800 | — | — |
| 1994-01-13 | $11.44 | $13.86 | 87,600 | — | — |
| 1994-01-12 | $11.53 | $13.97 | 74,400 | — | — |
| 1994-01-11 | $11.59 | $14.05 | 106,000 | — | — |
| 1994-01-10 | $11.69 | $14.16 | 161,600 | — | — |
| 1994-01-07 | $11.31 | $13.71 | 381,600 | — | — |
| 1994-01-06 | $11.63 | $14.09 | 239,200 | — | — |
| 1994-01-05 | $11.63 | $14.09 | 246,000 | — | — |
| 1994-01-04 | $11.66 | $14.12 | 196,800 | — | — |
| 1994-01-03 | $11.72 | $14.20 | 549,600 | — | — |