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
- 1981-12-31 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 | $10.04 | $15.05 | 312,870 | — | — |
| 1994-12-29 | $9.83 | $14.74 | 451,736 | — | — |
| 1994-12-28 | $9.65 | $14.47 | 200,254 | — | — |
| 1994-12-27 | $9.63 | $14.43 | 317,951 | — | — |
| 1994-12-23 | $9.48 | $14.21 | 168,501 | — | — |
| 1994-12-22 | $9.48 | $14.21 | 650,720 | — | — |
| 1994-12-21 | $9.48 | $14.21 | 804,403 | — | — |
| 1994-12-20 | $9.33 | $13.99 | 266,723 | — | — |
| 1994-12-19 | $9.42 | $14.12 | 532,599 | — | — |
| 1994-12-16 | $9.54 | $14.30 | 1,027,942 | — | — |
| 1994-12-15 | $9.39 | $14.08 | 431,837 | — | — |
| 1994-12-14 | $9.33 | $13.99 | 1,663,421 | — | — |
| 1994-12-13 | $8.98 | $13.46 | 366,215 | — | — |
| 1994-12-12 | $9.15 | $13.72 | 178,239 | — | — |
| 1994-12-09 | $9.18 | $13.77 | 248,518 | — | — |
| 1994-12-08 | $9.21 | $13.81 | 159,610 | — | — |
| 1994-12-07 | $9.33 | $13.99 | 380,186 | — | — |
| 1994-12-06 | $9.33 | $13.99 | 1,197,714 | — | — |
| 1994-12-05 | $9.33 | $13.99 | 1,526,249 | — | — |
| 1994-12-02 | $9.33 | $13.99 | 275,191 | — | — |
| 1994-12-01 | $9.42 | $14.12 | 337,426 | — | — |
| 1994-11-30 | $9.68 | $14.52 | 334,039 | — | — |
| 1994-11-29 | $9.65 | $14.47 | 190,940 | — | — |
| 1994-11-28 | $9.57 | $14.34 | 433,954 | — | — |
| 1994-11-25 | $9.54 | $14.30 | 190,517 | — | — |
| 1994-11-23 | $9.45 | $14.16 | 974,174 | — | — |
| 1994-11-22 | $9.80 | $14.69 | 304,403 | — | — |
| 1994-11-21 | $10.10 | $15.14 | 186,706 | — | — |
| 1994-11-18 | $10.36 | $15.54 | 279,001 | — | — |
| 1994-11-17 | $10.45 | $15.67 | 659,610 | — | — |
| 1994-11-16 | $10.27 | $15.40 | 388,654 | — | — |
| 1994-11-15 | $10.13 | $15.18 | 472,058 | — | — |
| 1994-11-14 | $10.10 | $15.14 | 244,708 | — | — |
| 1994-11-11 | $10.16 | $15.12 | 228,620 | — | — |
| 1994-11-10 | $10.16 | $15.12 | 1,957,663 | — | — |
| 1994-11-09 | $10.16 | $15.12 | 284,928 | — | — |
| 1994-11-08 | $10.10 | $15.03 | 348,857 | — | — |
| 1994-11-07 | $10.10 | $15.03 | 545,724 | — | — |
| 1994-11-04 | $10.13 | $15.07 | 324,725 | — | — |
| 1994-11-03 | $10.16 | $15.12 | 282,388 | — | — |
| 1994-11-02 | $10.16 | $15.12 | 690,093 | — | — |
| 1994-11-01 | $10.01 | $14.90 | 254,445 | — | — |
| 1994-10-31 | $10.13 | $15.07 | 321,338 | — | — |
| 1994-10-28 | $10.13 | $15.07 | 666,808 | — | — |
| 1994-10-27 | $10.33 | $15.38 | 392,464 | — | — |
| 1994-10-26 | $10.07 | $14.98 | 1,138,019 | — | — |
| 1994-10-25 | $9.83 | $14.63 | 1,163,421 | — | — |
| 1994-10-24 | $10.16 | $15.12 | 709,568 | — | — |
| 1994-10-21 | $10.45 | $15.56 | 517,358 | — | — |
| 1994-10-20 | $10.48 | $15.60 | 706,605 | — | — |
| 1994-10-19 | $10.84 | $16.13 | 2,041,914 | — | — |
| 1994-10-18 | $11.22 | $16.70 | 99,069 | — | — |
| 1994-10-17 | $11.19 | $16.65 | 117,697 | — | — |
| 1994-10-14 | $11.25 | $16.74 | 530,059 | — | — |
| 1994-10-13 | $11.31 | $16.83 | 842,083 | — | — |
| 1994-10-12 | $11.16 | $16.61 | 248,518 | — | — |
| 1994-10-11 | $11.25 | $16.74 | 477,561 | — | — |
| 1994-10-10 | $11.31 | $16.72 | 220,999 | — | — |
| 1994-10-07 | $11.31 | $16.72 | 818,374 | — | — |
| 1994-10-06 | $11.28 | $16.68 | 61,812 | — | — |
| 1994-10-05 | $11.34 | $16.76 | 522,439 | — | — |
| 1994-10-04 | $11.49 | $16.98 | 486,876 | — | — |
| 1994-10-03 | $11.54 | $17.07 | 532,176 | — | — |
| 1994-09-30 | $11.49 | $16.98 | 437,765 | — | — |
| 1994-09-29 | $11.43 | $16.90 | 408,552 | — | — |
| 1994-09-28 | $11.46 | $16.94 | 475,021 | — | — |
| 1994-09-27 | $11.37 | $16.81 | 453,429 | — | — |
| 1994-09-26 | $11.34 | $16.76 | 110,923 | — | — |
| 1994-09-23 | $11.37 | $16.81 | 187,976 | — | — |
| 1994-09-22 | $11.31 | $16.72 | 556,732 | — | — |
| 1994-09-21 | $11.31 | $16.72 | 623,624 | — | — |
| 1994-09-20 | $11.49 | $16.98 | 791,702 | — | — |
| 1994-09-19 | $11.57 | $17.11 | 328,959 | — | — |
| 1994-09-16 | $11.51 | $17.03 | 433,954 | — | — |
| 1994-09-15 | $11.57 | $17.11 | 390,347 | — | — |
| 1994-09-14 | $11.37 | $16.81 | 965,707 | — | — |
| 1994-09-13 | $11.22 | $16.59 | 1,220,152 | — | — |
| 1994-09-12 | $11.25 | $16.63 | 523,285 | — | — |
| 1994-09-09 | $11.28 | $16.68 | 157,917 | — | — |
| 1994-09-08 | $11.28 | $16.68 | 562,659 | — | — |
| 1994-09-07 | $11.25 | $16.63 | 397,121 | — | — |
| 1994-09-06 | $11.31 | $16.72 | 551,651 | — | — |
| 1994-09-02 | $11.40 | $16.85 | 158,764 | — | — |
| 1994-09-01 | $11.46 | $16.94 | 396,698 | — | — |
| 1994-08-31 | $11.43 | $16.90 | 494,496 | — | — |
| 1994-08-30 | $11.31 | $16.72 | 1,007,621 | — | — |
| 1994-08-29 | $11.40 | $16.74 | 840,813 | — | — |
| 1994-08-26 | $11.34 | $16.66 | 363,675 | — | — |
| 1994-08-25 | $11.22 | $16.48 | 226,080 | — | — |
| 1994-08-24 | $11.16 | $16.40 | 259,526 | — | — |
| 1994-08-23 | $11.13 | $16.35 | 364,522 | — | — |
| 1994-08-22 | $11.07 | $16.27 | 383,573 | — | — |
| 1994-08-19 | $11.13 | $16.35 | 545,301 | — | — |
| 1994-08-18 | $11.04 | $16.22 | 1,226,503 | — | — |
| 1994-08-17 | $10.75 | $15.79 | 651,143 | — | — |
| 1994-08-16 | $10.57 | $15.53 | 345,893 | — | — |
| 1994-08-15 | $10.51 | $15.44 | 332,345 | — | — |
| 1994-08-12 | $10.45 | $15.36 | 121,084 | — | — |
| 1994-08-11 | $10.48 | $15.40 | 264,183 | — | — |
| 1994-08-10 | $10.42 | $15.31 | 333,192 | — | — |
| 1994-08-09 | $10.30 | $15.14 | 305,250 | — | — |
| 1994-08-08 | $10.36 | $15.23 | 331,075 | — | — |
| 1994-08-05 | $10.25 | $15.05 | 203,641 | — | — |
| 1994-08-04 | $10.25 | $15.05 | 393,734 | — | — |
| 1994-08-03 | $10.10 | $14.84 | 1,107,113 | — | — |
| 1994-08-02 | $9.98 | $14.66 | 518,628 | — | — |
| 1994-08-01 | $10.33 | $15.18 | 126,164 | — | — |
| 1994-07-29 | $10.30 | $15.14 | 562,235 | — | — |
| 1994-07-28 | $10.16 | $14.92 | 229,043 | — | — |
| 1994-07-27 | $10.19 | $14.97 | 293,819 | — | — |
| 1994-07-26 | $10.07 | $14.79 | 334,886 | — | — |
| 1994-07-25 | $10.07 | $14.79 | 95,682 | — | — |
| 1994-07-22 | $9.95 | $14.62 | 212,532 | — | — |
| 1994-07-21 | $10.04 | $14.75 | 230,313 | — | — |
| 1994-07-20 | $10.07 | $14.79 | 393,734 | — | — |
| 1994-07-19 | $9.98 | $14.66 | 240,474 | — | — |
| 1994-07-18 | $10.04 | $14.75 | 113,887 | — | — |
| 1994-07-15 | $10.19 | $14.97 | 415,749 | — | — |
| 1994-07-14 | $10.27 | $15.10 | 646,063 | — | — |
| 1994-07-13 | $10.13 | $14.88 | 445,809 | — | — |
| 1994-07-12 | $10.07 | $14.79 | 1,205,758 | — | — |
| 1994-07-11 | $9.98 | $14.66 | 713,378 | — | — |
| 1994-07-08 | $10.16 | $14.92 | 1,342,506 | — | — |
| 1994-07-07 | $10.54 | $15.49 | 263,760 | — | — |
| 1994-07-06 | $10.60 | $15.57 | 360,288 | — | — |
| 1994-07-05 | $10.69 | $15.70 | 173,582 | — | — |
| 1994-07-01 | $10.30 | $15.14 | 329,805 | — | — |
| 1994-06-30 | $10.42 | $15.31 | 325,572 | — | — |
| 1994-06-29 | $10.66 | $15.66 | 281,964 | — | — |
| 1994-06-28 | $10.78 | $15.83 | 310,754 | — | — |
| 1994-06-27 | $10.75 | $15.79 | 260,373 | — | — |
| 1994-06-24 | $10.72 | $15.75 | 262,489 | — | — |
| 1994-06-23 | $10.81 | $15.88 | 193,057 | — | — |
| 1994-06-22 | $10.89 | $16.01 | 378,069 | — | — |
| 1994-06-21 | $10.98 | $16.14 | 349,704 | — | — |
| 1994-06-20 | $11.07 | $16.27 | 152,837 | — | — |
| 1994-06-17 | $11.13 | $16.35 | 439,458 | — | — |
| 1994-06-16 | $11.19 | $16.44 | 188,400 | — | — |
| 1994-06-15 | $11.16 | $16.40 | 282,388 | — | — |
| 1994-06-14 | $11.28 | $16.57 | 331,499 | — | — |
| 1994-06-13 | $11.19 | $16.44 | 338,696 | — | — |
| 1994-06-10 | $11.16 | $16.40 | 201,524 | — | — |
| 1994-06-09 | $11.22 | $16.48 | 247,248 | — | — |
| 1994-06-08 | $11.37 | $16.70 | 660,457 | — | — |
| 1994-06-07 | $11.51 | $16.92 | 286,198 | — | — |
| 1994-06-06 | $11.54 | $16.96 | 530,059 | — | — |
| 1994-06-03 | $11.31 | $16.61 | 516,088 | — | — |
| 1994-06-02 | $11.28 | $16.57 | 755,715 | — | — |
| 1994-06-01 | $11.13 | $16.35 | 650,720 | — | — |
| 1994-05-31 | $11.19 | $16.44 | 475,868 | — | — |
| 1994-05-27 | $10.98 | $16.14 | 357,324 | — | — |
| 1994-05-26 | $10.75 | $15.79 | 494,496 | — | — |
| 1994-05-25 | $10.72 | $15.75 | 759,102 | — | — |
| 1994-05-24 | $10.54 | $15.49 | 847,163 | — | — |
| 1994-05-23 | $10.51 | $15.35 | 321,761 | — | — |
| 1994-05-20 | $10.42 | $15.22 | 700,254 | — | — |
| 1994-05-19 | $10.36 | $15.13 | 540,644 | — | — |
| 1994-05-18 | $10.13 | $14.78 | 180,779 | — | — |
| 1994-05-17 | $9.98 | $14.57 | 351,820 | — | — |
| 1994-05-16 | $9.89 | $14.44 | 232,430 | — | — |
| 1994-05-13 | $10.07 | $14.70 | 268,417 | — | — |
| 1994-05-12 | $10.16 | $14.83 | 789,162 | — | — |
| 1994-05-11 | $9.95 | $14.53 | 298,899 | — | — |
| 1994-05-10 | $10.10 | $14.74 | 433,954 | — | — |
| 1994-05-09 | $10.10 | $14.74 | 305,250 | — | — |
| 1994-05-06 | $10.36 | $15.13 | 209,568 | — | — |
| 1994-05-05 | $10.54 | $15.39 | 71,973 | — | — |
| 1994-05-04 | $10.60 | $15.47 | 272,650 | — | — |
| 1994-05-03 | $10.60 | $15.47 | 421,677 | — | — |
| 1994-05-02 | $10.60 | $15.47 | 571,126 | — | — |
| 1994-04-29 | $10.36 | $15.13 | 381,880 | — | — |
| 1994-04-28 | $10.22 | $14.91 | 651,143 | — | — |
| 1994-04-26 | $10.33 | $15.09 | 435,224 | — | — |
| 1994-04-25 | $10.30 | $15.04 | 203,641 | — | — |
| 1994-04-22 | $10.30 | $15.04 | 609,229 | — | — |
| 1994-04-21 | $10.27 | $15.00 | 637,172 | — | — |
| 1994-04-20 | $10.07 | $14.70 | 490,262 | — | — |
| 1994-04-19 | $10.27 | $15.00 | 662,997 | — | — |
| 1994-04-18 | $10.42 | $15.22 | 411,092 | — | — |
| 1994-04-15 | $10.36 | $15.13 | 233,700 | — | — |
| 1994-04-14 | $10.39 | $15.17 | 434,378 | — | — |
| 1994-04-13 | $10.30 | $15.04 | 596,952 | — | — |
| 1994-04-12 | $10.33 | $15.09 | 1,298,476 | — | — |
| 1994-04-11 | $10.36 | $15.13 | 1,224,809 | — | — |
| 1994-04-08 | $10.42 | $15.22 | 848,857 | — | — |
| 1994-04-07 | $10.69 | $15.60 | 758,256 | — | — |
| 1994-04-06 | $10.69 | $15.60 | 498,307 | — | — |
| 1994-04-05 | $10.81 | $15.78 | 1,286,198 | — | — |
| 1994-04-04 | $10.81 | $15.78 | 297,629 | — | — |
| 1994-03-31 | $11.13 | $16.25 | 961,050 | — | — |
| 1994-03-30 | $10.72 | $15.65 | 996,190 | — | — |
| 1994-03-29 | $10.84 | $15.82 | 895,428 | — | — |
| 1994-03-28 | $11.13 | $16.25 | 612,193 | — | — |
| 1994-03-25 | $11.49 | $16.77 | 258,256 | — | — |
| 1994-03-24 | $11.51 | $16.81 | 398,815 | — | — |
| 1994-03-23 | $11.90 | $17.37 | 215,919 | — | — |
| 1994-03-22 | $12.05 | $17.59 | 370,872 | — | — |
| 1994-03-21 | $12.08 | $17.63 | 306,943 | — | — |
| 1994-03-18 | $12.08 | $17.63 | 602,456 | — | — |
| 1994-03-17 | $11.99 | $17.50 | 215,919 | — | — |
| 1994-03-16 | $11.90 | $17.37 | 364,945 | — | — |
| 1994-03-15 | $11.93 | $17.41 | 941,575 | — | — |
| 1994-03-14 | $11.81 | $17.24 | 488,569 | — | — |
| 1994-03-11 | $11.69 | $17.07 | 149,026 | — | — |
| 1994-03-10 | $11.63 | $16.98 | 313,294 | — | — |
| 1994-03-09 | $11.72 | $17.11 | 592,718 | — | — |
| 1994-03-08 | $11.75 | $17.16 | 572,396 | — | — |
| 1994-03-07 | $11.90 | $17.37 | 220,576 | — | — |
| 1994-03-04 | $11.93 | $17.41 | 289,585 | — | — |
| 1994-03-03 | $11.99 | $17.50 | 461,897 | — | — |
| 1994-03-02 | $11.75 | $17.16 | 324,725 | — | — |
| 1994-03-01 | $11.81 | $17.15 | 253,175 | — | — |
| 1994-02-28 | $12.02 | $17.45 | 143,946 | — | — |
| 1994-02-25 | $12.02 | $17.45 | 586,367 | — | — |
| 1994-02-24 | $11.96 | $17.36 | 455,546 | — | — |
| 1994-02-23 | $12.34 | $17.92 | 1,177,815 | — | — |
| 1994-02-22 | $12.11 | $17.57 | 872,566 | — | — |
| 1994-02-18 | $12.05 | $17.49 | 533,023 | — | — |
| 1994-02-17 | $11.84 | $17.19 | 584,674 | — | — |
| 1994-02-16 | $11.93 | $17.32 | 999,577 | — | — |
| 1994-02-15 | $11.96 | $17.36 | 732,854 | — | — |
| 1994-02-14 | $11.37 | $16.50 | 284,081 | — | — |
| 1994-02-11 | $11.40 | $16.55 | 288,315 | — | — |
| 1994-02-10 | $11.34 | $16.46 | 444,539 | — | — |
| 1994-02-09 | $11.34 | $16.46 | 284,505 | — | — |
| 1994-02-08 | $11.22 | $16.29 | 200,677 | — | — |
| 1994-02-07 | $11.10 | $16.12 | 643,946 | — | — |
| 1994-02-04 | $11.22 | $16.29 | 547,417 | — | — |
| 1994-02-03 | $11.22 | $16.29 | 515,241 | — | — |
| 1994-02-02 | $11.10 | $16.12 | 364,945 | — | — |
| 1994-02-01 | $11.34 | $16.46 | 460,627 | — | — |
| 1994-01-31 | $11.43 | $16.59 | 569,433 | — | — |
| 1994-01-28 | $11.46 | $16.63 | 294,666 | — | — |
| 1994-01-27 | $11.46 | $16.63 | 170,618 | — | — |
| 1994-01-26 | $11.51 | $16.72 | 313,717 | — | — |
| 1994-01-25 | $11.40 | $16.55 | 757,832 | — | — |
| 1994-01-24 | $11.43 | $16.59 | 469,094 | — | — |
| 1994-01-21 | $11.40 | $16.55 | 341,660 | — | — |
| 1994-01-20 | $11.31 | $16.42 | 822,608 | — | — |
| 1994-01-19 | $11.13 | $16.16 | 532,599 | — | — |
| 1994-01-18 | $11.04 | $16.03 | 395,004 | — | — |
| 1994-01-17 | $11.04 | $16.03 | 337,849 | — | — |
| 1994-01-14 | $10.95 | $15.90 | 385,267 | — | — |
| 1994-01-13 | $10.87 | $15.77 | 538,527 | — | — |
| 1994-01-12 | $10.81 | $15.69 | 157,917 | — | — |
| 1994-01-11 | $10.63 | $15.43 | 260,796 | — | — |
| 1994-01-10 | $10.69 | $15.52 | 147,756 | — | — |
| 1994-01-07 | $10.69 | $15.52 | 155,377 | — | — |
| 1994-01-06 | $10.60 | $15.39 | 574,090 | — | — |
| 1994-01-05 | $10.66 | $15.47 | 195,174 | — | — |
| 1994-01-04 | $10.63 | $15.43 | 713,378 | — | — |
| 1994-01-03 | $10.39 | $15.09 | 335,309 | — | — |