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
- 1973-05-03 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 | $10.67 | $12.84 | 131,595 | — | — |
| 1994-12-29 | $10.79 | $12.99 | 65,068 | — | — |
| 1994-12-28 | $10.43 | $12.56 | 46,507 | — | — |
| 1994-12-27 | $10.67 | $12.84 | 21,064 | — | — |
| 1994-12-23 | $10.43 | $12.56 | 96,350 | — | — |
| 1994-12-22 | $10.31 | $12.41 | 144,734 | — | — |
| 1994-12-21 | $10.37 | $12.48 | 264,234 | — | — |
| 1994-12-20 | $10.43 | $12.56 | 187,904 | — | — |
| 1994-12-19 | $10.31 | $12.41 | 121,168 | — | — |
| 1994-12-16 | $10.31 | $12.41 | 159,958 | — | — |
| 1994-12-15 | $10.55 | $12.70 | 444,213 | — | — |
| 1994-12-14 | $10.43 | $12.56 | 245,464 | — | — |
| 1994-12-13 | $10.49 | $12.63 | 157,039 | — | — |
| 1994-12-12 | $10.67 | $12.84 | 55,474 | — | — |
| 1994-12-09 | $10.79 | $12.99 | 368,300 | — | — |
| 1994-12-08 | $10.91 | $13.13 | 191,032 | — | — |
| 1994-12-07 | $11.03 | $13.28 | 84,046 | — | — |
| 1994-12-06 | $11.03 | $13.28 | 14,599 | — | — |
| 1994-12-05 | $11.03 | $13.28 | 30,657 | — | — |
| 1994-12-02 | $11.03 | $13.28 | 301,147 | — | — |
| 1994-12-01 | $11.36 | $13.67 | 338,686 | — | — |
| 1994-11-30 | $11.51 | $13.85 | 594,786 | — | — |
| 1994-11-29 | $10.91 | $13.13 | 992,492 | — | — |
| 1994-11-28 | $11.27 | $13.57 | 40,042 | — | — |
| 1994-11-25 | $10.97 | $13.21 | 12,096 | — | — |
| 1994-11-23 | $11.09 | $13.35 | 151,825 | — | — |
| 1994-11-22 | $11.15 | $13.42 | 197,289 | — | — |
| 1994-11-21 | $11.27 | $13.57 | 227,946 | — | — |
| 1994-11-18 | $11.03 | $13.28 | 173,723 | — | — |
| 1994-11-17 | $10.91 | $13.13 | 114,286 | — | — |
| 1994-11-16 | $10.97 | $13.21 | 101,981 | — | — |
| 1994-11-15 | $10.91 | $13.13 | 104,484 | — | — |
| 1994-11-14 | $10.79 | $12.99 | 91,137 | — | — |
| 1994-11-11 | $10.91 | $13.13 | 69,030 | — | — |
| 1994-11-10 | $11.15 | $13.42 | 174,140 | — | — |
| 1994-11-09 | $11.27 | $13.57 | 39,416 | — | — |
| 1994-11-08 | $11.39 | $13.71 | 132,221 | — | — |
| 1994-11-07 | $11.27 | $13.57 | 105,944 | — | — |
| 1994-11-04 | $10.85 | $13.06 | 228,154 | — | — |
| 1994-11-03 | $10.79 | $12.86 | 509,906 | — | — |
| 1994-11-02 | $10.79 | $12.86 | 1,005,214 | — | — |
| 1994-11-01 | $10.91 | $13.00 | 867,570 | — | — |
| 1994-10-31 | $11.15 | $13.29 | 250,469 | — | — |
| 1994-10-28 | $11.39 | $13.58 | 457,351 | — | — |
| 1994-10-27 | $11.45 | $13.65 | 49,218 | — | — |
| 1994-10-26 | $11.30 | $13.47 | 265,068 | — | — |
| 1994-10-25 | $11.51 | $13.72 | 85,923 | — | — |
| 1994-10-24 | $11.45 | $13.65 | 226,694 | — | — |
| 1994-10-21 | $11.51 | $13.72 | 154,327 | — | — |
| 1994-10-20 | $12.11 | $14.43 | 845,047 | — | — |
| 1994-10-19 | $12.11 | $14.43 | 752,659 | — | — |
| 1994-10-18 | $11.99 | $14.29 | 148,071 | — | — |
| 1994-10-17 | $12.05 | $14.36 | 348,488 | — | — |
| 1994-10-14 | $11.99 | $14.29 | 170,177 | — | — |
| 1994-10-13 | $11.87 | $14.15 | 46,090 | — | — |
| 1994-10-12 | $11.87 | $14.15 | 214,807 | — | — |
| 1994-10-11 | $11.99 | $14.29 | 747,654 | — | — |
| 1994-10-10 | $11.99 | $14.29 | 16,475 | — | — |
| 1994-10-07 | $11.99 | $14.29 | 144,108 | — | — |
| 1994-10-06 | $12.23 | $14.58 | 67,779 | — | — |
| 1994-10-05 | $12.11 | $14.43 | 28,780 | — | — |
| 1994-10-04 | $12.17 | $14.51 | 212,304 | — | — |
| 1994-10-03 | $12.05 | $14.36 | 24,609 | — | — |
| 1994-09-30 | $12.26 | $14.61 | 173,723 | — | — |
| 1994-09-29 | $12.47 | $14.86 | 100,104 | — | — |
| 1994-09-28 | $12.47 | $14.86 | 19,812 | — | — |
| 1994-09-27 | $12.23 | $14.58 | 23,983 | — | — |
| 1994-09-26 | $12.47 | $14.86 | 144,526 | — | — |
| 1994-09-23 | $12.23 | $14.58 | 92,388 | — | — |
| 1994-09-22 | $12.35 | $14.72 | 139,937 | — | — |
| 1994-09-21 | $12.17 | $14.51 | 204,588 | — | — |
| 1994-09-20 | $12.23 | $14.58 | 65,485 | — | — |
| 1994-09-19 | $12.11 | $14.43 | 217,101 | — | — |
| 1994-09-16 | $12.23 | $14.58 | 197,289 | — | — |
| 1994-09-15 | $12.47 | $14.86 | 106,361 | — | — |
| 1994-09-14 | $12.23 | $14.58 | 156,830 | — | — |
| 1994-09-13 | $12.11 | $14.43 | 84,046 | — | — |
| 1994-09-12 | $12.11 | $14.43 | 53,389 | — | — |
| 1994-09-09 | $12.11 | $14.43 | 70,073 | — | — |
| 1994-09-08 | $12.11 | $14.43 | 225,860 | — | — |
| 1994-09-07 | $12.17 | $14.51 | 245,464 | — | — |
| 1994-09-06 | $12.23 | $14.58 | 31,074 | — | — |
| 1994-09-02 | $12.23 | $14.58 | 3,072,576 | — | — |
| 1994-09-01 | $11.99 | $14.29 | 202,711 | — | — |
| 1994-08-31 | $11.99 | $14.29 | 102,815 | — | — |
| 1994-08-30 | $12.05 | $14.36 | 150,782 | — | — |
| 1994-08-29 | $12.23 | $14.58 | 92,179 | — | — |
| 1994-08-26 | $12.11 | $14.43 | 245,673 | — | — |
| 1994-08-25 | $12.11 | $14.43 | 90,302 | — | — |
| 1994-08-24 | $11.99 | $14.29 | 194,161 | — | — |
| 1994-08-23 | $12.11 | $14.43 | 206,882 | — | — |
| 1994-08-22 | $12.11 | $14.43 | 344,317 | — | — |
| 1994-08-19 | $11.87 | $14.15 | 21,272 | — | — |
| 1994-08-18 | $12.11 | $14.43 | 121,585 | — | — |
| 1994-08-17 | $11.87 | $14.15 | 191,241 | — | — |
| 1994-08-16 | $11.87 | $14.15 | 93,431 | — | — |
| 1994-08-15 | $12.17 | $14.51 | 103,024 | — | — |
| 1994-08-12 | $12.17 | $14.51 | 367,258 | — | — |
| 1994-08-11 | $12.23 | $14.58 | 110,115 | — | — |
| 1994-08-10 | $12.11 | $14.43 | 23,775 | — | — |
| 1994-08-09 | $12.11 | $14.43 | 93,639 | — | — |
| 1994-08-08 | $12.23 | $14.58 | 90,511 | — | — |
| 1994-08-05 | $12.23 | $14.58 | 104,275 | — | — |
| 1994-08-04 | $12.35 | $14.72 | 16,058 | — | — |
| 1994-08-03 | $12.35 | $14.72 | 110,532 | — | — |
| 1994-08-02 | $12.17 | $14.51 | 51,721 | — | — |
| 1994-08-01 | $12.20 | $14.54 | 105,944 | — | — |
| 1994-07-29 | $12.23 | $14.58 | 62,982 | — | — |
| 1994-07-28 | $12.14 | $14.34 | 11,887 | — | — |
| 1994-07-27 | $12.23 | $14.45 | 133,681 | — | — |
| 1994-07-26 | $12.29 | $14.52 | 221,689 | — | — |
| 1994-07-25 | $12.47 | $14.73 | 227,112 | — | — |
| 1994-07-22 | $12.35 | $14.59 | 83,837 | — | — |
| 1994-07-21 | $12.47 | $14.73 | 249,635 | — | — |
| 1994-07-20 | $12.47 | $14.73 | 56,309 | — | — |
| 1994-07-19 | $12.35 | $14.59 | 213,556 | — | — |
| 1994-07-18 | $12.23 | $14.45 | 72,367 | — | — |
| 1994-07-15 | $12.23 | $14.45 | 298,853 | — | — |
| 1994-07-14 | $12.35 | $14.59 | 54,849 | — | — |
| 1994-07-13 | $12.35 | $14.59 | 33,785 | — | — |
| 1994-07-12 | $12.35 | $14.59 | 33,160 | — | — |
| 1994-07-11 | $12.23 | $14.45 | 53,597 | — | — |
| 1994-07-08 | $12.11 | $14.31 | 71,324 | — | — |
| 1994-07-07 | $12.35 | $14.59 | 118,248 | — | — |
| 1994-07-06 | $12.23 | $14.45 | 48,384 | — | — |
| 1994-07-05 | $12.35 | $14.59 | 129,510 | — | — |
| 1994-07-01 | $12.47 | $14.73 | 152,033 | — | — |
| 1994-06-30 | $12.35 | $14.59 | 87,591 | — | — |
| 1994-06-29 | $11.99 | $14.17 | 1,399,166 | — | — |
| 1994-06-28 | $12.35 | $14.59 | 59,437 | — | — |
| 1994-06-27 | $12.11 | $14.31 | 9,802 | — | — |
| 1994-06-24 | $12.11 | $14.31 | 82,795 | — | — |
| 1994-06-23 | $12.23 | $14.45 | 42,336 | — | — |
| 1994-06-22 | $12.35 | $14.59 | 33,160 | — | — |
| 1994-06-21 | $12.41 | $14.66 | 108,655 | — | — |
| 1994-06-20 | $12.41 | $14.66 | 104,692 | — | — |
| 1994-06-17 | $12.11 | $14.31 | 170,803 | — | — |
| 1994-06-16 | $12.29 | $14.52 | 128,050 | — | — |
| 1994-06-15 | $12.11 | $14.31 | 60,480 | — | — |
| 1994-06-14 | $12.35 | $14.59 | 78,415 | — | — |
| 1994-06-13 | $11.99 | $14.17 | 43,379 | — | — |
| 1994-06-10 | $12.11 | $14.31 | 28,780 | — | — |
| 1994-06-09 | $11.99 | $14.17 | 55,474 | — | — |
| 1994-06-08 | $11.75 | $13.88 | 29,823 | — | — |
| 1994-06-07 | $11.87 | $14.03 | 152,868 | — | — |
| 1994-06-06 | $12.11 | $14.31 | 126,590 | — | — |
| 1994-06-03 | $12.23 | $14.45 | 138,686 | — | — |
| 1994-06-02 | $12.23 | $14.45 | 155,162 | — | — |
| 1994-06-01 | $11.87 | $14.03 | 170,803 | — | — |
| 1994-05-31 | $11.87 | $14.03 | 101,147 | — | — |
| 1994-05-27 | $11.87 | $14.03 | 85,714 | — | — |
| 1994-05-26 | $11.51 | $13.60 | 119,291 | — | — |
| 1994-05-25 | $11.63 | $13.74 | 219,187 | — | — |
| 1994-05-24 | $11.51 | $13.60 | 33,368 | — | — |
| 1994-05-23 | $11.69 | $13.81 | 51,303 | — | — |
| 1994-05-20 | $11.51 | $13.60 | 657,143 | — | — |
| 1994-05-19 | $11.63 | $13.74 | 78,832 | — | — |
| 1994-05-18 | $11.69 | $13.81 | 91,971 | — | — |
| 1994-05-17 | $11.63 | $13.74 | 13,973 | — | — |
| 1994-05-16 | $11.75 | $13.88 | 52,346 | — | — |
| 1994-05-13 | $11.87 | $14.03 | 30,240 | — | — |
| 1994-05-12 | $11.75 | $13.88 | 276,538 | — | — |
| 1994-05-11 | $11.63 | $13.74 | 306,778 | — | — |
| 1994-05-10 | $11.87 | $14.03 | 90,511 | — | — |
| 1994-05-09 | $11.84 | $13.99 | 110,949 | — | — |
| 1994-05-06 | $11.75 | $13.88 | 101,356 | — | — |
| 1994-05-05 | $11.99 | $14.04 | 291,971 | — | — |
| 1994-05-04 | $11.81 | $13.83 | 177,894 | — | — |
| 1994-05-03 | $11.87 | $13.90 | 73,201 | — | — |
| 1994-05-02 | $11.75 | $13.76 | 117,831 | — | — |
| 1994-04-29 | $11.99 | $14.04 | 140,146 | — | — |
| 1994-04-28 | $11.81 | $13.83 | 23,775 | — | — |
| 1994-04-26 | $11.87 | $13.90 | 51,095 | — | — |
| 1994-04-25 | $11.99 | $14.04 | 47,341 | — | — |
| 1994-04-22 | $11.75 | $13.76 | 103,024 | — | — |
| 1994-04-21 | $11.75 | $13.76 | 18,561 | — | — |
| 1994-04-20 | $11.75 | $13.76 | 120,334 | — | — |
| 1994-04-19 | $12.11 | $14.18 | 9,802 | — | — |
| 1994-04-18 | $12.11 | $14.18 | 53,806 | — | — |
| 1994-04-15 | $12.11 | $14.18 | 111,366 | — | — |
| 1994-04-14 | $11.99 | $14.04 | 121,794 | — | — |
| 1994-04-13 | $11.87 | $13.90 | 85,714 | — | — |
| 1994-04-12 | $12.11 | $14.18 | 209,176 | — | — |
| 1994-04-11 | $11.99 | $14.04 | 38,790 | — | — |
| 1994-04-08 | $11.99 | $14.04 | 125,965 | — | — |
| 1994-04-07 | $12.11 | $14.18 | 25,652 | — | — |
| 1994-04-06 | $12.11 | $14.18 | 46,924 | — | — |
| 1994-04-05 | $11.87 | $13.90 | 113,034 | — | — |
| 1994-04-04 | $11.81 | $13.83 | 179,353 | — | — |
| 1994-03-31 | $12.11 | $14.18 | 295,725 | — | — |
| 1994-03-30 | $12.11 | $14.18 | 163,712 | — | — |
| 1994-03-29 | $12.17 | $14.25 | 72,993 | — | — |
| 1994-03-28 | $12.29 | $14.39 | 169,552 | — | — |
| 1994-03-25 | $12.71 | $14.88 | 125,130 | — | — |
| 1994-03-24 | $12.59 | $14.74 | 86,131 | — | — |
| 1994-03-23 | $12.71 | $14.88 | 198,123 | — | — |
| 1994-03-22 | $12.71 | $14.88 | 275,078 | — | — |
| 1994-03-21 | $13.07 | $15.31 | 91,137 | — | — |
| 1994-03-18 | $12.95 | $15.17 | 177,685 | — | — |
| 1994-03-17 | $12.71 | $14.88 | 83,629 | — | — |
| 1994-03-16 | $12.71 | $14.88 | 102,190 | — | — |
| 1994-03-15 | $12.59 | $14.74 | 74,870 | — | — |
| 1994-03-14 | $12.59 | $14.74 | 64,442 | — | — |
| 1994-03-11 | $12.35 | $14.46 | 87,383 | — | — |
| 1994-03-10 | $12.23 | $14.32 | 124,505 | — | — |
| 1994-03-09 | $12.35 | $14.46 | 19,395 | — | — |
| 1994-03-08 | $12.23 | $14.32 | 47,550 | — | — |
| 1994-03-07 | $12.17 | $14.25 | 167,049 | — | — |
| 1994-03-04 | $12.71 | $14.88 | 137,852 | — | — |
| 1994-03-03 | $12.65 | $14.81 | 226,903 | — | — |
| 1994-03-02 | $12.41 | $14.53 | 259,228 | — | — |
| 1994-03-01 | $12.35 | $14.46 | 216,893 | — | — |
| 1994-02-28 | $12.23 | $14.32 | 79,041 | — | — |
| 1994-02-25 | $12.11 | $14.18 | 42,544 | — | — |
| 1994-02-24 | $12.17 | $14.25 | 91,345 | — | — |
| 1994-02-23 | $11.99 | $14.04 | 82,169 | — | — |
| 1994-02-22 | $12.17 | $14.25 | 374,140 | — | — |
| 1994-02-18 | $12.11 | $14.18 | 36,288 | — | — |
| 1994-02-17 | $12.35 | $14.46 | 79,041 | — | — |
| 1994-02-16 | $12.35 | $14.46 | 119,917 | — | — |
| 1994-02-15 | $12.11 | $14.18 | 172,888 | — | — |
| 1994-02-14 | $12.47 | $14.60 | 332,221 | — | — |
| 1994-02-11 | $12.65 | $14.69 | 27,737 | — | — |
| 1994-02-10 | $12.71 | $14.76 | 200,209 | — | — |
| 1994-02-09 | $12.65 | $14.69 | 185,401 | — | — |
| 1994-02-08 | $12.47 | $14.48 | 61,105 | — | — |
| 1994-02-07 | $12.47 | $14.48 | 188,947 | — | — |
| 1994-02-04 | $12.83 | $14.90 | 568,509 | — | — |
| 1994-02-03 | $12.83 | $14.90 | 232,742 | — | — |
| 1994-02-02 | $12.59 | $14.62 | 205,631 | — | — |
| 1994-02-01 | $12.77 | $14.83 | 201,460 | — | — |
| 1994-01-31 | $12.71 | $14.76 | 160,167 | — | — |
| 1994-01-28 | $12.83 | $14.90 | 137,852 | — | — |
| 1994-01-27 | $12.83 | $14.90 | 59,645 | — | — |
| 1994-01-26 | $12.83 | $14.90 | 202,086 | — | — |
| 1994-01-25 | $13.01 | $15.11 | 498,019 | — | — |
| 1994-01-24 | $12.83 | $14.90 | 54,223 | — | — |
| 1994-01-21 | $12.83 | $14.90 | 182,273 | — | — |
| 1994-01-20 | $12.95 | $15.04 | 419,604 | — | — |
| 1994-01-19 | $12.83 | $14.90 | 159,958 | — | — |
| 1994-01-18 | $12.59 | $14.62 | 154,953 | — | — |
| 1994-01-17 | $12.71 | $14.76 | 11,887 | — | — |
| 1994-01-14 | $12.89 | $14.97 | 86,131 | — | — |
| 1994-01-13 | $13.19 | $15.32 | 199,166 | — | — |
| 1994-01-12 | $13.43 | $15.60 | 110,323 | — | — |
| 1994-01-11 | $13.31 | $15.46 | 220,021 | — | — |
| 1994-01-10 | $13.37 | $15.53 | 266,945 | — | — |
| 1994-01-07 | $13.43 | $15.60 | 472,784 | — | — |
| 1994-01-06 | $13.07 | $15.18 | 214,599 | — | — |
| 1994-01-05 | $12.59 | $14.62 | 200,209 | — | — |
| 1994-01-04 | $12.83 | $14.90 | 51,721 | — | — |
| 1994-01-03 | $12.71 | $14.76 | 651,929 | — | — |