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 | $13.11 | $15.31 | 148,950 | — | — |
| 1994-12-29 | $13.28 | $15.50 | 306,675 | — | — |
| 1994-12-28 | $13.28 | $15.50 | 223,200 | — | — |
| 1994-12-27 | $13.22 | $15.44 | 66,150 | — | — |
| 1994-12-23 | $13.33 | $15.57 | 135,675 | — | — |
| 1994-12-22 | $13.00 | $15.18 | 232,875 | — | — |
| 1994-12-21 | $13.22 | $15.44 | 272,025 | — | — |
| 1994-12-20 | $13.33 | $15.57 | 321,075 | — | — |
| 1994-12-19 | $13.33 | $15.57 | 213,975 | — | — |
| 1994-12-16 | $13.22 | $15.44 | 172,800 | — | — |
| 1994-12-15 | $13.22 | $15.44 | 91,350 | — | — |
| 1994-12-14 | $13.28 | $15.50 | 580,725 | — | — |
| 1994-12-13 | $12.83 | $14.98 | 43,875 | — | — |
| 1994-12-12 | $12.78 | $14.92 | 198,000 | — | — |
| 1994-12-09 | $12.44 | $14.53 | 160,425 | — | — |
| 1994-12-08 | $12.56 | $14.66 | 101,025 | — | — |
| 1994-12-07 | $12.83 | $14.98 | 131,850 | — | — |
| 1994-12-06 | $12.94 | $15.11 | 129,150 | — | — |
| 1994-12-05 | $13.06 | $15.24 | 158,850 | — | — |
| 1994-12-02 | $12.89 | $15.05 | 236,475 | — | — |
| 1994-12-01 | $13.11 | $15.31 | 79,875 | — | — |
| 1994-11-30 | $13.22 | $15.44 | 144,000 | — | — |
| 1994-11-29 | $13.33 | $15.57 | 75,375 | — | — |
| 1994-11-28 | $13.56 | $15.83 | 123,525 | — | — |
| 1994-11-25 | $13.50 | $15.72 | 65,025 | — | — |
| 1994-11-23 | $13.39 | $15.59 | 943,875 | — | — |
| 1994-11-22 | $13.56 | $15.78 | 164,475 | — | — |
| 1994-11-21 | $13.94 | $16.24 | 89,775 | — | — |
| 1994-11-18 | $13.89 | $16.17 | 193,950 | — | — |
| 1994-11-17 | $14.06 | $16.37 | 25,200 | — | — |
| 1994-11-16 | $14.00 | $16.30 | 84,825 | — | — |
| 1994-11-15 | $13.94 | $16.24 | 184,500 | — | — |
| 1994-11-14 | $13.94 | $16.24 | 105,975 | — | — |
| 1994-11-11 | $13.78 | $16.04 | 140,400 | — | — |
| 1994-11-10 | $13.89 | $16.17 | 171,900 | — | — |
| 1994-11-09 | $14.00 | $16.30 | 107,550 | — | — |
| 1994-11-08 | $14.00 | $16.30 | 172,575 | — | — |
| 1994-11-07 | $14.00 | $16.30 | 246,600 | — | — |
| 1994-11-04 | $14.06 | $16.37 | 321,300 | — | — |
| 1994-11-03 | $14.22 | $16.56 | 458,550 | — | — |
| 1994-11-02 | $13.78 | $16.04 | 320,850 | — | — |
| 1994-11-01 | $13.39 | $15.59 | 654,975 | — | — |
| 1994-10-31 | $13.33 | $15.53 | 140,625 | — | — |
| 1994-10-28 | $13.17 | $15.33 | 88,650 | — | — |
| 1994-10-27 | $13.06 | $15.20 | 178,650 | — | — |
| 1994-10-26 | $13.00 | $15.14 | 117,675 | — | — |
| 1994-10-25 | $13.06 | $15.20 | 274,950 | — | — |
| 1994-10-24 | $12.78 | $14.88 | 198,000 | — | — |
| 1994-10-21 | $12.72 | $14.81 | 137,250 | — | — |
| 1994-10-20 | $12.67 | $14.75 | 50,175 | — | — |
| 1994-10-19 | $12.72 | $14.81 | 180,900 | — | — |
| 1994-10-18 | $12.72 | $14.81 | 290,025 | — | — |
| 1994-10-17 | $12.67 | $14.75 | 228,825 | — | — |
| 1994-10-14 | $12.94 | $15.07 | 533,925 | — | — |
| 1994-10-13 | $12.89 | $15.01 | 460,350 | — | — |
| 1994-10-12 | $12.78 | $14.88 | 150,750 | — | — |
| 1994-10-11 | $12.89 | $15.01 | 78,525 | — | — |
| 1994-10-10 | $12.61 | $14.69 | 44,100 | — | — |
| 1994-10-07 | $12.61 | $14.69 | 58,725 | — | — |
| 1994-10-06 | $12.56 | $14.62 | 182,700 | — | — |
| 1994-10-05 | $12.44 | $14.49 | 237,600 | — | — |
| 1994-10-04 | $12.50 | $14.56 | 440,775 | — | — |
| 1994-10-03 | $12.72 | $14.81 | 23,400 | — | — |
| 1994-09-30 | $12.83 | $14.94 | 114,525 | — | — |
| 1994-09-29 | $12.94 | $15.07 | 93,150 | — | — |
| 1994-09-28 | $12.94 | $15.07 | 222,300 | — | — |
| 1994-09-27 | $12.67 | $14.75 | 377,775 | — | — |
| 1994-09-26 | $13.00 | $15.14 | 52,200 | — | — |
| 1994-09-23 | $13.00 | $15.14 | 111,600 | — | — |
| 1994-09-22 | $12.89 | $15.01 | 213,975 | — | — |
| 1994-09-21 | $12.83 | $14.94 | 69,975 | — | — |
| 1994-09-20 | $12.89 | $15.01 | 90,450 | — | — |
| 1994-09-19 | $13.11 | $15.27 | 61,650 | — | — |
| 1994-09-16 | $13.11 | $15.27 | 212,175 | — | — |
| 1994-09-15 | $13.17 | $15.33 | 99,000 | — | — |
| 1994-09-14 | $12.83 | $14.94 | 65,250 | — | — |
| 1994-09-13 | $12.83 | $14.94 | 72,675 | — | — |
| 1994-09-12 | $12.89 | $15.01 | 189,450 | — | — |
| 1994-09-09 | $13.00 | $15.14 | 112,500 | — | — |
| 1994-09-08 | $13.17 | $15.33 | 55,800 | — | — |
| 1994-09-07 | $13.22 | $15.40 | 105,075 | — | — |
| 1994-09-06 | $13.33 | $15.53 | 111,600 | — | — |
| 1994-09-02 | $13.33 | $15.53 | 55,575 | — | — |
| 1994-09-01 | $13.33 | $15.53 | 120,375 | — | — |
| 1994-08-31 | $13.39 | $15.59 | 396,000 | — | — |
| 1994-08-30 | $13.33 | $15.53 | 110,025 | — | — |
| 1994-08-29 | $13.33 | $15.53 | 107,550 | — | — |
| 1994-08-26 | $13.28 | $15.42 | 97,425 | — | — |
| 1994-08-25 | $13.11 | $15.23 | 134,100 | — | — |
| 1994-08-24 | $13.17 | $15.29 | 235,800 | — | — |
| 1994-08-23 | $13.17 | $15.29 | 264,600 | — | — |
| 1994-08-22 | $12.83 | $14.90 | 183,825 | — | — |
| 1994-08-19 | $13.00 | $15.10 | 119,025 | — | — |
| 1994-08-18 | $13.06 | $15.16 | 144,900 | — | — |
| 1994-08-17 | $13.22 | $15.36 | 281,250 | — | — |
| 1994-08-16 | $13.33 | $15.48 | 852,075 | — | — |
| 1994-08-15 | $13.17 | $15.29 | 378,450 | — | — |
| 1994-08-12 | $13.06 | $15.16 | 79,875 | — | — |
| 1994-08-11 | $13.00 | $15.10 | 175,725 | — | — |
| 1994-08-10 | $12.83 | $14.90 | 468,000 | — | — |
| 1994-08-09 | $12.56 | $14.58 | 201,600 | — | — |
| 1994-08-08 | $12.89 | $14.97 | 283,050 | — | — |
| 1994-08-05 | $12.56 | $14.58 | 98,550 | — | — |
| 1994-08-04 | $12.56 | $14.58 | 260,550 | — | — |
| 1994-08-03 | $12.50 | $14.52 | 188,775 | — | — |
| 1994-08-02 | $12.56 | $14.58 | 1,982,700 | — | — |
| 1994-08-01 | $12.00 | $13.94 | 2,170,125 | — | — |
| 1994-07-29 | $11.56 | $13.42 | 51,525 | — | — |
| 1994-07-28 | $11.50 | $13.36 | 260,100 | — | — |
| 1994-07-27 | $11.33 | $13.16 | 42,525 | — | — |
| 1994-07-26 | $11.33 | $13.16 | 233,775 | — | — |
| 1994-07-25 | $11.50 | $13.36 | 45,000 | — | — |
| 1994-07-22 | $11.33 | $13.16 | 27,000 | — | — |
| 1994-07-21 | $11.22 | $13.03 | 39,150 | — | — |
| 1994-07-20 | $11.17 | $12.97 | 85,275 | — | — |
| 1994-07-19 | $11.56 | $13.42 | 79,425 | — | — |
| 1994-07-18 | $11.50 | $13.36 | 88,200 | — | — |
| 1994-07-15 | $11.33 | $13.16 | 60,750 | — | — |
| 1994-07-14 | $11.50 | $13.36 | 81,000 | — | — |
| 1994-07-13 | $11.17 | $12.97 | 68,400 | — | — |
| 1994-07-12 | $11.28 | $13.10 | 129,150 | — | — |
| 1994-07-11 | $11.28 | $13.10 | 49,275 | — | — |
| 1994-07-08 | $11.28 | $13.10 | 71,775 | — | — |
| 1994-07-07 | $11.17 | $12.97 | 57,825 | — | — |
| 1994-07-06 | $11.33 | $13.16 | 98,775 | — | — |
| 1994-07-05 | $11.72 | $13.61 | 54,900 | — | — |
| 1994-07-01 | $11.67 | $13.55 | 91,800 | — | — |
| 1994-06-30 | $11.50 | $13.36 | 96,750 | — | — |
| 1994-06-29 | $11.39 | $13.23 | 85,950 | — | — |
| 1994-06-28 | $11.06 | $12.84 | 35,775 | — | — |
| 1994-06-27 | $11.28 | $13.10 | 81,900 | — | — |
| 1994-06-24 | $11.28 | $13.10 | 39,825 | — | — |
| 1994-06-23 | $11.39 | $13.23 | 164,475 | — | — |
| 1994-06-22 | $11.61 | $13.48 | 67,275 | — | — |
| 1994-06-21 | $11.50 | $13.36 | 224,100 | — | — |
| 1994-06-20 | $11.56 | $13.42 | 51,750 | — | — |
| 1994-06-17 | $11.67 | $13.55 | 69,975 | — | — |
| 1994-06-16 | $11.72 | $13.61 | 100,800 | — | — |
| 1994-06-15 | $11.72 | $13.61 | 40,500 | — | — |
| 1994-06-14 | $11.83 | $13.74 | 67,725 | — | — |
| 1994-06-13 | $11.94 | $13.87 | 94,275 | — | — |
| 1994-06-10 | $11.83 | $13.74 | 41,400 | — | — |
| 1994-06-09 | $11.94 | $13.87 | 98,325 | — | — |
| 1994-06-08 | $11.89 | $13.81 | 143,550 | — | — |
| 1994-06-07 | $11.94 | $13.87 | 57,600 | — | — |
| 1994-06-06 | $11.94 | $13.87 | 305,775 | — | — |
| 1994-06-03 | $11.78 | $13.68 | 290,925 | — | — |
| 1994-06-02 | $11.67 | $13.55 | 95,175 | — | — |
| 1994-06-01 | $11.61 | $13.48 | 64,350 | — | — |
| 1994-05-31 | $11.61 | $13.48 | 94,050 | — | — |
| 1994-05-27 | $11.56 | $13.42 | 60,300 | — | — |
| 1994-05-26 | $11.67 | $13.51 | 194,850 | — | — |
| 1994-05-25 | $11.61 | $13.44 | 59,400 | — | — |
| 1994-05-24 | $11.67 | $13.51 | 83,475 | — | — |
| 1994-05-23 | $11.67 | $13.51 | 311,175 | — | — |
| 1994-05-20 | $11.72 | $13.57 | 676,125 | — | — |
| 1994-05-19 | $11.94 | $13.83 | 424,800 | — | — |
| 1994-05-18 | $11.94 | $13.83 | 135,900 | — | — |
| 1994-05-17 | $11.72 | $13.57 | 273,600 | — | — |
| 1994-05-16 | $11.67 | $13.51 | 149,850 | — | — |
| 1994-05-13 | $11.61 | $13.44 | 276,975 | — | — |
| 1994-05-12 | $11.50 | $13.31 | 104,175 | — | — |
| 1994-05-11 | $11.61 | $13.44 | 139,500 | — | — |
| 1994-05-10 | $11.78 | $13.64 | 166,050 | — | — |
| 1994-05-09 | $11.56 | $13.38 | 208,800 | — | — |
| 1994-05-06 | $11.39 | $13.19 | 272,700 | — | — |
| 1994-05-05 | $11.33 | $13.12 | 147,150 | — | — |
| 1994-05-04 | $11.22 | $12.99 | 153,000 | — | — |
| 1994-05-03 | $11.33 | $13.12 | 157,725 | — | — |
| 1994-05-02 | $11.22 | $12.99 | 81,675 | — | — |
| 1994-04-29 | $11.22 | $12.99 | 141,075 | — | — |
| 1994-04-28 | $11.00 | $12.74 | 78,300 | — | — |
| 1994-04-26 | $11.11 | $12.86 | 95,625 | — | — |
| 1994-04-25 | $10.94 | $12.67 | 215,325 | — | — |
| 1994-04-22 | $10.56 | $12.22 | 266,400 | — | — |
| 1994-04-21 | $11.00 | $12.74 | 103,275 | — | — |
| 1994-04-20 | $10.72 | $12.41 | 283,275 | — | — |
| 1994-04-19 | $10.61 | $12.29 | 240,750 | — | — |
| 1994-04-18 | $10.72 | $12.41 | 384,975 | — | — |
| 1994-04-15 | $10.72 | $12.41 | 78,975 | — | — |
| 1994-04-14 | $10.44 | $12.09 | 180,900 | — | — |
| 1994-04-13 | $10.39 | $12.03 | 159,975 | — | — |
| 1994-04-12 | $10.33 | $11.96 | 83,475 | — | — |
| 1994-04-11 | $10.22 | $11.84 | 89,100 | — | — |
| 1994-04-08 | $10.28 | $11.90 | 213,975 | — | — |
| 1994-04-07 | $10.17 | $11.77 | 443,700 | — | — |
| 1994-04-06 | $10.17 | $11.77 | 400,500 | — | — |
| 1994-04-05 | $10.28 | $11.90 | 760,050 | — | — |
| 1994-04-04 | $10.33 | $11.96 | 165,375 | — | — |
| 1994-03-31 | $10.28 | $11.90 | 380,025 | — | — |
| 1994-03-30 | $10.11 | $11.71 | 434,250 | — | — |
| 1994-03-29 | $9.89 | $11.45 | 857,925 | — | — |
| 1994-03-28 | $10.50 | $12.16 | 264,150 | — | — |
| 1994-03-25 | $10.61 | $12.29 | 976,950 | — | — |
| 1994-03-24 | $10.78 | $12.48 | 125,325 | — | — |
| 1994-03-23 | $10.89 | $12.61 | 144,450 | — | — |
| 1994-03-22 | $10.94 | $12.67 | 107,100 | — | — |
| 1994-03-21 | $10.94 | $12.67 | 218,250 | — | — |
| 1994-03-18 | $11.06 | $12.80 | 430,650 | — | — |
| 1994-03-17 | $11.17 | $12.93 | 343,125 | — | — |
| 1994-03-16 | $11.11 | $12.86 | 243,000 | — | — |
| 1994-03-15 | $11.06 | $12.80 | 209,250 | — | — |
| 1994-03-14 | $11.11 | $12.86 | 248,625 | — | — |
| 1994-03-11 | $10.94 | $12.67 | 639,900 | — | — |
| 1994-03-10 | $10.61 | $12.29 | 460,800 | — | — |
| 1994-03-09 | $10.89 | $12.61 | 542,925 | — | — |
| 1994-03-08 | $11.17 | $12.93 | 737,550 | — | — |
| 1994-03-07 | $11.44 | $13.25 | 231,300 | — | — |
| 1994-03-04 | $11.28 | $13.06 | 315,450 | — | — |
| 1994-03-03 | $11.44 | $13.25 | 73,125 | — | — |
| 1994-03-02 | $11.56 | $13.38 | 83,025 | — | — |
| 1994-03-01 | $11.56 | $13.38 | 125,325 | — | — |
| 1994-02-28 | $11.56 | $13.38 | 153,225 | — | — |
| 1994-02-25 | $11.28 | $13.02 | 326,025 | — | — |
| 1994-02-24 | $11.39 | $13.14 | 232,425 | — | — |
| 1994-02-23 | $11.50 | $13.27 | 213,525 | — | — |
| 1994-02-22 | $11.56 | $13.34 | 162,450 | — | — |
| 1994-02-18 | $11.50 | $13.27 | 138,150 | — | — |
| 1994-02-17 | $11.56 | $13.34 | 208,350 | — | — |
| 1994-02-16 | $11.67 | $13.47 | 267,750 | — | — |
| 1994-02-15 | $12.06 | $13.91 | 204,300 | — | — |
| 1994-02-14 | $11.83 | $13.66 | 191,475 | — | — |
| 1994-02-11 | $11.67 | $13.47 | 115,650 | — | — |
| 1994-02-10 | $11.67 | $13.47 | 254,250 | — | — |
| 1994-02-09 | $11.61 | $13.40 | 432,225 | — | — |
| 1994-02-08 | $11.94 | $13.79 | 213,750 | — | — |
| 1994-02-07 | $11.89 | $13.72 | 287,100 | — | — |
| 1994-02-04 | $11.78 | $13.59 | 68,400 | — | — |
| 1994-02-03 | $11.83 | $13.66 | 175,725 | — | — |
| 1994-02-02 | $11.78 | $13.59 | 151,875 | — | — |
| 1994-02-01 | $12.06 | $13.91 | 158,400 | — | — |
| 1994-01-31 | $12.11 | $13.98 | 175,950 | — | — |
| 1994-01-28 | $12.39 | $14.30 | 123,075 | — | — |
| 1994-01-27 | $12.33 | $14.23 | 226,125 | — | — |
| 1994-01-26 | $11.78 | $13.59 | 103,050 | — | — |
| 1994-01-25 | $11.50 | $13.27 | 130,500 | — | — |
| 1994-01-24 | $11.44 | $13.21 | 524,700 | — | — |
| 1994-01-21 | $11.61 | $13.40 | 202,500 | — | — |
| 1994-01-20 | $11.11 | $12.82 | 375,750 | — | — |
| 1994-01-19 | $11.50 | $13.27 | 321,750 | — | — |
| 1994-01-18 | $11.67 | $13.47 | 223,425 | — | — |
| 1994-01-17 | $11.89 | $13.72 | 234,900 | — | — |
| 1994-01-14 | $11.33 | $13.08 | 235,575 | — | — |
| 1994-01-13 | $11.17 | $12.89 | 268,200 | — | — |
| 1994-01-12 | $11.33 | $13.08 | 138,375 | — | — |
| 1994-01-11 | $11.33 | $13.08 | 210,600 | — | — |
| 1994-01-10 | $11.33 | $13.08 | 210,600 | — | — |
| 1994-01-07 | $11.33 | $13.08 | 170,325 | — | — |
| 1994-01-06 | $11.17 | $12.89 | 398,925 | — | — |
| 1994-01-05 | $11.17 | $12.89 | 298,575 | — | — |
| 1994-01-04 | $11.39 | $13.14 | 214,425 | — | — |
| 1994-01-03 | $11.39 | $13.14 | 767,475 | — | — |