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 | $9.94 | $12.58 | 1,010,089 | — | — |
| 1994-12-29 | $10.11 | $12.68 | 1,278,884 | — | — |
| 1994-12-28 | $10.38 | $13.03 | 1,407,706 | — | — |
| 1994-12-27 | $10.49 | $13.17 | 1,603,214 | — | — |
| 1994-12-23 | $10.33 | $12.96 | 1,410,437 | — | — |
| 1994-12-22 | $10.38 | $13.03 | 1,495,104 | — | — |
| 1994-12-21 | $10.38 | $13.03 | 1,654,652 | — | — |
| 1994-12-20 | $10.16 | $12.75 | 1,703,131 | — | — |
| 1994-12-19 | $10.00 | $12.55 | 3,540,318 | — | — |
| 1994-12-16 | $9.83 | $12.34 | 3,201,649 | — | — |
| 1994-12-15 | $9.83 | $12.34 | 3,954,095 | — | — |
| 1994-12-14 | $9.67 | $12.13 | 4,881,110 | — | — |
| 1994-12-13 | $9.61 | $12.06 | 971,397 | — | — |
| 1994-12-12 | $9.61 | $12.06 | 1,253,166 | — | — |
| 1994-12-09 | $9.72 | $12.20 | 896,289 | — | — |
| 1994-12-08 | $9.61 | $12.06 | 1,417,493 | — | — |
| 1994-12-07 | $9.61 | $12.06 | 1,490,552 | — | — |
| 1994-12-06 | $9.61 | $12.06 | 1,031,711 | — | — |
| 1994-12-05 | $9.61 | $12.06 | 918,138 | — | — |
| 1994-12-02 | $9.67 | $12.13 | 483,878 | — | — |
| 1994-12-01 | $9.61 | $12.06 | 881,722 | — | — |
| 1994-11-30 | $9.78 | $12.27 | 701,236 | — | — |
| 1994-11-29 | $9.72 | $12.20 | 1,442,984 | — | — |
| 1994-11-28 | $10.11 | $12.68 | 543,281 | — | — |
| 1994-11-25 | $10.05 | $12.62 | 423,108 | — | — |
| 1994-11-23 | $10.05 | $12.62 | 1,133,903 | — | — |
| 1994-11-22 | $10.00 | $12.55 | 822,319 | — | — |
| 1994-11-21 | $10.11 | $12.68 | 625,672 | — | — |
| 1994-11-18 | $10.11 | $12.68 | 687,580 | — | — |
| 1994-11-17 | $10.22 | $12.82 | 937,712 | — | — |
| 1994-11-16 | $10.16 | $12.75 | 511,190 | — | — |
| 1994-11-15 | $10.16 | $12.75 | 665,275 | — | — |
| 1994-11-14 | $10.22 | $12.82 | 778,392 | — | — |
| 1994-11-11 | $10.05 | $12.62 | 768,605 | — | — |
| 1994-11-10 | $10.54 | $13.24 | 984,598 | — | — |
| 1994-11-09 | $10.11 | $12.68 | 1,297,320 | — | — |
| 1994-11-08 | $10.00 | $12.55 | 1,311,886 | — | — |
| 1994-11-07 | $10.05 | $12.62 | 1,579,544 | — | — |
| 1994-11-04 | $10.11 | $12.68 | 1,602,532 | — | — |
| 1994-11-03 | $10.43 | $13.10 | 3,119,713 | — | — |
| 1994-11-02 | $10.43 | $13.10 | 970,259 | — | — |
| 1994-11-01 | $10.43 | $13.10 | 810,484 | — | — |
| 1994-10-31 | $10.43 | $13.10 | 1,601,849 | — | — |
| 1994-10-28 | $10.43 | $13.10 | 846,672 | — | — |
| 1994-10-27 | $10.22 | $12.82 | 728,320 | — | — |
| 1994-10-26 | $10.22 | $12.82 | 939,533 | — | — |
| 1994-10-25 | $10.22 | $12.82 | 554,889 | — | — |
| 1994-10-24 | $10.33 | $12.96 | 876,488 | — | — |
| 1994-10-21 | $10.54 | $13.24 | 672,330 | — | — |
| 1994-10-20 | $10.54 | $13.24 | 1,912,295 | — | — |
| 1994-10-19 | $10.60 | $13.30 | 845,534 | — | — |
| 1994-10-18 | $10.65 | $13.37 | 4,513,536 | — | — |
| 1994-10-17 | $10.76 | $13.51 | 460,207 | — | — |
| 1994-10-14 | $10.82 | $13.58 | 583,339 | — | — |
| 1994-10-13 | $10.87 | $13.65 | 1,219,253 | — | — |
| 1994-10-12 | $10.76 | $13.51 | 340,945 | — | — |
| 1994-10-11 | $10.87 | $13.65 | 4,186,474 | — | — |
| 1994-10-10 | $10.27 | $12.89 | 1,900,915 | — | — |
| 1994-10-07 | $9.89 | $12.41 | 1,104,543 | — | — |
| 1994-10-06 | $10.11 | $12.58 | 448,827 | — | — |
| 1994-10-05 | $10.16 | $12.65 | 1,644,865 | — | — |
| 1994-10-04 | $10.16 | $12.65 | 1,402,016 | — | — |
| 1994-10-03 | $10.38 | $12.93 | 901,068 | — | — |
| 1994-09-30 | $10.60 | $13.20 | 1,069,037 | — | — |
| 1994-09-29 | $10.65 | $13.27 | 744,480 | — | — |
| 1994-09-28 | $10.54 | $13.13 | 2,761,243 | — | — |
| 1994-09-27 | $10.82 | $13.47 | 1,085,197 | — | — |
| 1994-09-26 | $10.60 | $13.20 | 788,179 | — | — |
| 1994-09-23 | $10.82 | $13.47 | 1,456,412 | — | — |
| 1994-09-22 | $10.82 | $13.47 | 1,314,162 | — | — |
| 1994-09-21 | $10.98 | $13.68 | 1,457,778 | — | — |
| 1994-09-20 | $11.15 | $13.88 | 1,479,400 | — | — |
| 1994-09-19 | $11.53 | $14.36 | 740,838 | — | — |
| 1994-09-16 | $11.59 | $14.43 | 1,463,696 | — | — |
| 1994-09-15 | $11.75 | $14.64 | 883,543 | — | — |
| 1994-09-14 | $11.53 | $14.36 | 1,900,005 | — | — |
| 1994-09-13 | $11.97 | $14.91 | 1,268,870 | — | — |
| 1994-09-12 | $12.14 | $15.12 | 642,742 | — | — |
| 1994-09-09 | $12.25 | $15.25 | 1,020,331 | — | — |
| 1994-09-08 | $12.36 | $15.39 | 923,146 | — | — |
| 1994-09-07 | $12.41 | $15.46 | 455,883 | — | — |
| 1994-09-06 | $12.41 | $15.46 | 776,344 | — | — |
| 1994-09-02 | $11.86 | $14.77 | 333,662 | — | — |
| 1994-09-01 | $12.08 | $15.05 | 419,012 | — | — |
| 1994-08-31 | $12.19 | $15.18 | 489,340 | — | — |
| 1994-08-30 | $12.14 | $15.12 | 722,175 | — | — |
| 1994-08-29 | $12.30 | $15.32 | 807,752 | — | — |
| 1994-08-26 | $12.08 | $15.05 | 702,829 | — | — |
| 1994-08-25 | $11.81 | $14.71 | 1,046,960 | — | — |
| 1994-08-24 | $11.64 | $14.50 | 1,337,605 | — | — |
| 1994-08-23 | $11.64 | $14.50 | 778,164 | — | — |
| 1994-08-22 | $11.64 | $14.50 | 932,705 | — | — |
| 1994-08-19 | $11.81 | $14.71 | 513,693 | — | — |
| 1994-08-18 | $11.64 | $14.50 | 665,047 | — | — |
| 1994-08-17 | $11.70 | $14.57 | 863,287 | — | — |
| 1994-08-16 | $11.48 | $14.29 | 1,044,912 | — | — |
| 1994-08-15 | $11.53 | $14.36 | 1,220,619 | — | — |
| 1994-08-12 | $11.09 | $13.82 | 1,231,088 | — | — |
| 1994-08-11 | $10.87 | $13.54 | 995,295 | — | — |
| 1994-08-10 | $10.98 | $13.68 | 1,290,720 | — | — |
| 1994-08-09 | $10.93 | $13.61 | 1,451,405 | — | — |
| 1994-08-08 | $11.15 | $13.88 | 317,274 | — | — |
| 1994-08-05 | $11.20 | $13.95 | 992,336 | — | — |
| 1994-08-04 | $11.42 | $14.23 | 1,402,016 | — | — |
| 1994-08-03 | $11.42 | $14.23 | 1,420,907 | — | — |
| 1994-08-02 | $11.42 | $14.23 | 876,488 | — | — |
| 1994-08-01 | $11.42 | $14.23 | 1,341,019 | — | — |
| 1994-07-29 | $11.53 | $14.36 | 1,787,798 | — | — |
| 1994-07-28 | $10.76 | $13.41 | 1,473,027 | — | — |
| 1994-07-27 | $10.87 | $13.54 | 1,369,014 | — | — |
| 1994-07-26 | $11.15 | $13.88 | 702,374 | — | — |
| 1994-07-25 | $11.31 | $14.09 | 1,068,810 | — | — |
| 1994-07-22 | $11.37 | $14.16 | 1,011,454 | — | — |
| 1994-07-21 | $11.59 | $14.43 | 741,748 | — | — |
| 1994-07-20 | $11.70 | $14.57 | 741,521 | — | — |
| 1994-07-19 | $11.86 | $14.77 | 860,100 | — | — |
| 1994-07-18 | $11.81 | $14.71 | 504,362 | — | — |
| 1994-07-15 | $11.59 | $14.43 | 1,015,779 | — | — |
| 1994-07-14 | $11.48 | $14.29 | 823,912 | — | — |
| 1994-07-13 | $11.31 | $14.09 | 990,970 | — | — |
| 1994-07-12 | $11.48 | $14.29 | 843,713 | — | — |
| 1994-07-11 | $11.64 | $14.50 | 591,077 | — | — |
| 1994-07-08 | $11.86 | $14.68 | 653,440 | — | — |
| 1994-07-07 | $11.75 | $14.54 | 805,476 | — | — |
| 1994-07-06 | $11.48 | $14.20 | 697,366 | — | — |
| 1994-07-05 | $11.75 | $14.54 | 1,359,682 | — | — |
| 1994-07-01 | $11.92 | $14.75 | 652,302 | — | — |
| 1994-06-30 | $12.08 | $14.95 | 1,234,047 | — | — |
| 1994-06-29 | $11.70 | $14.48 | 1,570,212 | — | — |
| 1994-06-28 | $11.70 | $14.48 | 1,557,467 | — | — |
| 1994-06-27 | $12.14 | $15.02 | 491,388 | — | — |
| 1994-06-24 | $12.19 | $15.09 | 584,022 | — | — |
| 1994-06-23 | $12.47 | $15.43 | 566,269 | — | — |
| 1994-06-22 | $12.80 | $15.84 | 554,206 | — | — |
| 1994-06-21 | $12.80 | $15.84 | 624,079 | — | — |
| 1994-06-20 | $13.13 | $16.24 | 710,567 | — | — |
| 1994-06-17 | $13.18 | $16.31 | 1,675,591 | — | — |
| 1994-06-16 | $13.13 | $16.24 | 904,255 | — | — |
| 1994-06-15 | $13.13 | $16.24 | 985,508 | — | — |
| 1994-06-14 | $13.13 | $16.24 | 1,799,406 | — | — |
| 1994-06-13 | $13.18 | $16.31 | 1,030,800 | — | — |
| 1994-06-10 | $13.07 | $16.18 | 229,421 | — | — |
| 1994-06-09 | $13.07 | $16.18 | 431,757 | — | — |
| 1994-06-08 | $13.02 | $16.11 | 642,515 | — | — |
| 1994-06-07 | $13.13 | $16.24 | 637,735 | — | — |
| 1994-06-06 | $13.46 | $16.65 | 1,206,280 | — | — |
| 1994-06-03 | $13.13 | $16.24 | 1,256,807 | — | — |
| 1994-06-02 | $12.85 | $15.90 | 1,402,471 | — | — |
| 1994-06-01 | $12.47 | $15.43 | 662,316 | — | — |
| 1994-05-31 | $12.14 | $15.02 | 697,366 | — | — |
| 1994-05-27 | $12.19 | $15.09 | 519,838 | — | — |
| 1994-05-26 | $12.14 | $15.02 | 1,100,901 | — | — |
| 1994-05-25 | $12.47 | $15.43 | 363,250 | — | — |
| 1994-05-24 | $12.63 | $15.63 | 385,099 | — | — |
| 1994-05-23 | $12.36 | $15.29 | 406,038 | — | — |
| 1994-05-20 | $12.74 | $15.77 | 643,880 | — | — |
| 1994-05-19 | $12.96 | $16.04 | 1,158,484 | — | — |
| 1994-05-18 | $12.14 | $15.02 | 1,148,697 | — | — |
| 1994-05-17 | $12.30 | $15.22 | 519,611 | — | — |
| 1994-05-16 | $12.30 | $15.22 | 427,205 | — | — |
| 1994-05-13 | $12.58 | $15.56 | 628,176 | — | — |
| 1994-05-12 | $12.52 | $15.50 | 608,830 | — | — |
| 1994-05-11 | $12.63 | $15.63 | 540,095 | — | — |
| 1994-05-10 | $12.69 | $15.70 | 1,328,274 | — | — |
| 1994-05-09 | $12.91 | $15.97 | 799,786 | — | — |
| 1994-05-06 | $13.24 | $16.38 | 1,765,948 | — | — |
| 1994-05-05 | $12.52 | $15.50 | 602,685 | — | — |
| 1994-05-04 | $12.96 | $16.04 | 612,927 | — | — |
| 1994-05-03 | $12.91 | $15.97 | 664,820 | — | — |
| 1994-05-02 | $12.74 | $15.77 | 615,430 | — | — |
| 1994-04-29 | $12.52 | $15.50 | 925,649 | — | — |
| 1994-04-28 | $12.91 | $15.97 | 864,880 | — | — |
| 1994-04-26 | $12.85 | $15.90 | 975,721 | — | — |
| 1994-04-25 | $12.47 | $15.43 | 981,411 | — | — |
| 1994-04-22 | $12.25 | $15.16 | 1,501,477 | — | — |
| 1994-04-21 | $12.03 | $14.88 | 1,189,893 | — | — |
| 1994-04-20 | $12.03 | $14.88 | 1,048,781 | — | — |
| 1994-04-19 | $12.30 | $15.22 | 1,674,908 | — | — |
| 1994-04-18 | $12.30 | $15.22 | 2,569,832 | — | — |
| 1994-04-15 | $13.07 | $16.18 | 1,287,988 | — | — |
| 1994-04-14 | $13.24 | $16.38 | 1,184,886 | — | — |
| 1994-04-13 | $13.29 | $16.45 | 600,864 | — | — |
| 1994-04-12 | $13.40 | $16.58 | 528,032 | — | — |
| 1994-04-11 | $13.29 | $16.45 | 1,120,930 | — | — |
| 1994-04-08 | $13.24 | $16.38 | 1,178,513 | — | — |
| 1994-04-07 | $13.95 | $17.26 | 528,942 | — | — |
| 1994-04-06 | $14.00 | $17.33 | 843,713 | — | — |
| 1994-04-05 | $14.00 | $17.33 | 1,252,483 | — | — |
| 1994-04-04 | $13.68 | $16.92 | 1,283,892 | — | — |
| 1994-03-31 | $13.84 | $17.03 | 1,003,261 | — | — |
| 1994-03-30 | $13.73 | $16.90 | 1,595,931 | — | — |
| 1994-03-29 | $14.00 | $17.24 | 857,824 | — | — |
| 1994-03-28 | $14.94 | $18.39 | 834,609 | — | — |
| 1994-03-25 | $14.72 | $18.12 | 495,713 | — | — |
| 1994-03-24 | $15.21 | $18.72 | 665,730 | — | — |
| 1994-03-23 | $15.32 | $18.86 | 520,976 | — | — |
| 1994-03-22 | $15.05 | $18.52 | 369,167 | — | — |
| 1994-03-21 | $14.99 | $18.45 | 397,845 | — | — |
| 1994-03-18 | $15.21 | $18.72 | 1,530,155 | — | — |
| 1994-03-17 | $14.88 | $18.32 | 1,079,052 | — | — |
| 1994-03-16 | $14.94 | $18.39 | 1,030,345 | — | — |
| 1994-03-15 | $15.16 | $18.66 | 641,149 | — | — |
| 1994-03-14 | $15.38 | $18.93 | 399,893 | — | — |
| 1994-03-11 | $15.38 | $18.93 | 281,086 | — | — |
| 1994-03-10 | $15.32 | $18.86 | 469,994 | — | — |
| 1994-03-09 | $15.32 | $18.86 | 1,237,461 | — | — |
| 1994-03-08 | $15.65 | $19.27 | 853,500 | — | — |
| 1994-03-07 | $15.21 | $18.72 | 536,908 | — | — |
| 1994-03-04 | $15.32 | $18.86 | 1,580,227 | — | — |
| 1994-03-03 | $15.38 | $18.93 | 1,272,056 | — | — |
| 1994-03-02 | $15.32 | $18.86 | 2,422,119 | — | — |
| 1994-03-01 | $15.27 | $18.79 | 1,028,752 | — | — |
| 1994-02-28 | $15.43 | $19.00 | 770,654 | — | — |
| 1994-02-25 | $15.54 | $19.13 | 2,061,601 | — | — |
| 1994-02-24 | $15.98 | $19.67 | 922,918 | — | — |
| 1994-02-23 | $16.20 | $19.94 | 744,935 | — | — |
| 1994-02-22 | $16.09 | $19.81 | 1,205,370 | — | — |
| 1994-02-18 | $16.15 | $19.87 | 543,509 | — | — |
| 1994-02-17 | $16.37 | $20.14 | 430,164 | — | — |
| 1994-02-16 | $16.42 | $20.21 | 333,434 | — | — |
| 1994-02-15 | $16.09 | $19.81 | 1,025,110 | — | — |
| 1994-02-14 | $16.42 | $20.21 | 764,964 | — | — |
| 1994-02-11 | $16.37 | $20.14 | 854,638 | — | — |
| 1994-02-10 | $16.64 | $20.48 | 962,976 | — | — |
| 1994-02-09 | $16.53 | $20.35 | 898,337 | — | — |
| 1994-02-08 | $16.48 | $20.28 | 904,255 | — | — |
| 1994-02-07 | $16.59 | $20.41 | 1,495,787 | — | — |
| 1994-02-04 | $16.59 | $20.41 | 1,670,812 | — | — |
| 1994-02-03 | $17.41 | $21.43 | 1,433,425 | — | — |
| 1994-02-02 | $17.46 | $21.50 | 1,199,224 | — | — |
| 1994-02-01 | $17.19 | $21.16 | 1,340,109 | — | — |
| 1994-01-31 | $17.08 | $21.02 | 766,102 | — | — |
| 1994-01-28 | $16.97 | $20.89 | 987,556 | — | — |
| 1994-01-27 | $16.53 | $20.35 | 482,284 | — | — |
| 1994-01-26 | $16.42 | $20.21 | 538,274 | — | — |
| 1994-01-25 | $16.31 | $20.08 | 864,880 | — | — |
| 1994-01-24 | $16.42 | $20.21 | 922,008 | — | — |
| 1994-01-21 | $16.26 | $20.01 | 755,177 | — | — |
| 1994-01-20 | $16.37 | $20.14 | 1,620,057 | — | — |
| 1994-01-19 | $16.15 | $19.87 | 672,103 | — | — |
| 1994-01-18 | $16.20 | $19.94 | 1,270,463 | — | — |
| 1994-01-17 | $16.09 | $19.81 | 279,720 | — | — |
| 1994-01-14 | $16.15 | $19.87 | 1,266,594 | — | — |
| 1994-01-13 | $16.04 | $19.74 | 432,668 | — | — |
| 1994-01-12 | $16.09 | $19.81 | 642,515 | — | — |
| 1994-01-11 | $16.04 | $19.74 | 1,231,544 | — | — |
| 1994-01-10 | $15.82 | $19.47 | 1,597,980 | — | — |
| 1994-01-07 | $15.93 | $19.60 | 964,569 | — | — |
| 1994-01-06 | $15.82 | $19.47 | 828,236 | — | — |
| 1994-01-05 | $16.04 | $19.74 | 1,040,587 | — | — |
| 1994-01-04 | $16.31 | $20.08 | 586,753 | — | — |
| 1994-01-03 | $16.48 | $20.28 | 1,742,733 | — | — |