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 | $12.63 | $16.78 | 40,100 | — | — |
| 1994-12-29 | $12.13 | $16.12 | 100,100 | — | — |
| 1994-12-28 | $12.00 | $15.95 | 28,600 | — | — |
| 1994-12-27 | $12.50 | $16.62 | 14,600 | — | — |
| 1994-12-23 | $12.50 | $16.62 | 32,000 | — | — |
| 1994-12-22 | $12.63 | $16.78 | 387,400 | — | — |
| 1994-12-21 | $11.63 | $15.45 | 66,600 | — | — |
| 1994-12-20 | $11.38 | $15.12 | 55,400 | — | — |
| 1994-12-19 | $11.00 | $14.62 | 43,000 | — | — |
| 1994-12-16 | $11.38 | $15.12 | 256,700 | — | — |
| 1994-12-15 | $10.88 | $14.46 | 47,300 | — | — |
| 1994-12-14 | $10.38 | $13.79 | 80,200 | — | — |
| 1994-12-13 | $10.00 | $13.29 | 159,300 | — | — |
| 1994-12-12 | $10.00 | $13.29 | 35,800 | — | — |
| 1994-12-09 | $10.00 | $13.29 | 122,200 | — | — |
| 1994-12-08 | $10.25 | $13.63 | 73,000 | — | — |
| 1994-12-07 | $10.63 | $14.13 | 12,400 | — | — |
| 1994-12-06 | $10.63 | $14.13 | 41,100 | — | — |
| 1994-12-05 | $10.88 | $14.46 | 64,700 | — | — |
| 1994-12-02 | $11.00 | $14.62 | 99,800 | — | — |
| 1994-12-01 | $10.63 | $14.13 | 41,100 | — | — |
| 1994-11-30 | $10.63 | $14.13 | 41,000 | — | — |
| 1994-11-29 | $10.75 | $14.29 | 16,600 | — | — |
| 1994-11-28 | $10.63 | $14.13 | 39,600 | — | — |
| 1994-11-25 | $11.00 | $14.62 | 27,100 | — | — |
| 1994-11-23 | $10.88 | $14.46 | 82,800 | — | — |
| 1994-11-22 | $11.13 | $14.79 | 72,900 | — | — |
| 1994-11-21 | $11.88 | $15.79 | 21,700 | — | — |
| 1994-11-18 | $11.88 | $15.79 | 9,700 | — | — |
| 1994-11-17 | $12.00 | $15.95 | 121,000 | — | — |
| 1994-11-16 | $12.38 | $16.45 | 46,800 | — | — |
| 1994-11-15 | $12.13 | $16.12 | 99,000 | — | — |
| 1994-11-14 | $12.13 | $16.12 | 48,700 | — | — |
| 1994-11-11 | $11.75 | $15.62 | 50,900 | — | — |
| 1994-11-10 | $12.00 | $15.95 | 82,200 | — | — |
| 1994-11-09 | $12.13 | $16.12 | 90,400 | — | — |
| 1994-11-08 | $12.75 | $16.95 | 141,100 | — | — |
| 1994-11-07 | $12.75 | $16.95 | 146,300 | — | — |
| 1994-11-04 | $12.63 | $16.78 | 35,600 | — | — |
| 1994-11-03 | $12.50 | $16.62 | 16,900 | — | — |
| 1994-11-02 | $12.38 | $16.45 | 133,900 | — | — |
| 1994-11-01 | $12.63 | $16.78 | 26,000 | — | — |
| 1994-10-31 | $12.75 | $16.95 | 67,000 | — | — |
| 1994-10-28 | $13.00 | $17.28 | 73,200 | — | — |
| 1994-10-27 | $12.38 | $16.45 | 57,800 | — | — |
| 1994-10-26 | $12.63 | $16.78 | 351,800 | — | — |
| 1994-10-25 | $11.63 | $15.45 | 34,800 | — | — |
| 1994-10-24 | $11.50 | $15.29 | 150,200 | — | — |
| 1994-10-21 | $10.75 | $14.29 | 16,300 | — | — |
| 1994-10-20 | $11.00 | $14.62 | 71,200 | — | — |
| 1994-10-19 | $10.88 | $14.46 | 72,900 | — | — |
| 1994-10-18 | $10.88 | $14.46 | 8,900 | — | — |
| 1994-10-17 | $10.88 | $14.46 | 71,800 | — | — |
| 1994-10-14 | $11.13 | $14.79 | 11,200 | — | — |
| 1994-10-13 | $11.50 | $15.29 | 177,000 | — | — |
| 1994-10-12 | $10.88 | $14.46 | 29,400 | — | — |
| 1994-10-11 | $11.13 | $14.79 | 47,700 | — | — |
| 1994-10-10 | $10.88 | $14.46 | 23,100 | — | — |
| 1994-10-07 | $10.50 | $13.96 | 38,800 | — | — |
| 1994-10-06 | $10.50 | $13.96 | 28,900 | — | — |
| 1994-10-05 | $10.75 | $14.29 | 24,200 | — | — |
| 1994-10-04 | $11.00 | $14.62 | 50,300 | — | — |
| 1994-10-03 | $11.25 | $14.96 | 13,900 | — | — |
| 1994-09-30 | $11.00 | $14.62 | 13,200 | — | — |
| 1994-09-29 | $11.00 | $14.62 | 63,600 | — | — |
| 1994-09-28 | $11.38 | $15.12 | 18,400 | — | — |
| 1994-09-27 | $11.25 | $14.96 | 7,300 | — | — |
| 1994-09-26 | $11.38 | $15.12 | 43,500 | — | — |
| 1994-09-23 | $11.38 | $15.12 | 25,300 | — | — |
| 1994-09-22 | $11.50 | $15.29 | 12,000 | — | — |
| 1994-09-21 | $11.13 | $14.79 | 72,800 | — | — |
| 1994-09-20 | $11.50 | $15.29 | 25,100 | — | — |
| 1994-09-19 | $11.75 | $15.62 | 30,300 | — | — |
| 1994-09-16 | $11.50 | $15.29 | 24,400 | — | — |
| 1994-09-15 | $11.63 | $15.45 | 27,200 | — | — |
| 1994-09-14 | $11.75 | $15.62 | 42,500 | — | — |
| 1994-09-13 | $11.63 | $15.45 | 18,200 | — | — |
| 1994-09-12 | $11.25 | $14.96 | 50,800 | — | — |
| 1994-09-09 | $11.50 | $15.29 | 108,100 | — | — |
| 1994-09-08 | $11.25 | $14.96 | 79,900 | — | — |
| 1994-09-07 | $10.63 | $14.13 | 16,900 | — | — |
| 1994-09-06 | $10.38 | $13.79 | 64,000 | — | — |
| 1994-09-02 | $10.50 | $13.96 | 42,800 | — | — |
| 1994-09-01 | $10.75 | $14.29 | 178,700 | — | — |
| 1994-08-31 | $9.75 | $12.96 | 40,400 | — | — |
| 1994-08-30 | $9.75 | $12.96 | 36,000 | — | — |
| 1994-08-29 | $9.88 | $13.13 | 62,000 | — | — |
| 1994-08-26 | $9.88 | $13.13 | 120,600 | — | — |
| 1994-08-25 | $9.63 | $12.80 | 17,800 | — | — |
| 1994-08-24 | $9.88 | $13.13 | 27,700 | — | — |
| 1994-08-23 | $10.13 | $13.46 | 10,800 | — | — |
| 1994-08-22 | $10.00 | $13.29 | 15,000 | — | — |
| 1994-08-19 | $10.13 | $13.46 | 48,500 | — | — |
| 1994-08-18 | $9.75 | $12.96 | 44,300 | — | — |
| 1994-08-17 | $10.00 | $13.29 | 44,500 | — | — |
| 1994-08-16 | $10.38 | $13.79 | 40,000 | — | — |
| 1994-08-15 | $10.50 | $13.96 | 11,100 | — | — |
| 1994-08-12 | $10.88 | $14.46 | 30,900 | — | — |
| 1994-08-11 | $10.75 | $14.29 | 109,600 | — | — |
| 1994-08-10 | $10.88 | $14.46 | 61,900 | — | — |
| 1994-08-09 | $10.25 | $13.63 | 21,700 | — | — |
| 1994-08-08 | $10.50 | $13.96 | 32,300 | — | — |
| 1994-08-05 | $10.50 | $13.96 | 20,800 | — | — |
| 1994-08-04 | $10.88 | $14.46 | 15,600 | — | — |
| 1994-08-03 | $11.00 | $14.62 | 30,500 | — | — |
| 1994-08-02 | $11.38 | $15.12 | 49,600 | — | — |
| 1994-08-01 | $10.63 | $14.13 | 19,700 | — | — |
| 1994-07-29 | $10.00 | $13.29 | 45,100 | — | — |
| 1994-07-28 | $10.13 | $13.46 | 27,400 | — | — |
| 1994-07-27 | $10.13 | $13.46 | 60,800 | — | — |
| 1994-07-26 | $10.63 | $14.13 | 61,900 | — | — |
| 1994-07-25 | $11.50 | $15.29 | 35,700 | — | — |
| 1994-07-22 | $11.75 | $15.62 | 69,200 | — | — |
| 1994-07-21 | $11.88 | $15.79 | 112,400 | — | — |
| 1994-07-20 | $11.63 | $15.45 | 51,600 | — | — |
| 1994-07-19 | $11.38 | $15.12 | 54,600 | — | — |
| 1994-07-18 | $11.50 | $15.29 | 115,800 | — | — |
| 1994-07-15 | $10.75 | $14.29 | 65,200 | — | — |
| 1994-07-14 | $10.63 | $14.13 | 86,300 | — | — |
| 1994-07-13 | $10.13 | $13.46 | 86,600 | — | — |
| 1994-07-12 | $9.88 | $13.13 | 105,700 | — | — |
| 1994-07-11 | $9.38 | $12.46 | 91,800 | — | — |
| 1994-07-08 | $8.75 | $11.63 | 5,200 | — | — |
| 1994-07-07 | $8.75 | $11.63 | 20,800 | — | — |
| 1994-07-06 | $8.63 | $11.47 | 68,300 | — | — |
| 1994-07-05 | $8.50 | $11.30 | 128,700 | — | — |
| 1994-07-01 | $8.50 | $11.30 | 15,600 | — | — |
| 1994-06-30 | $8.50 | $11.30 | 101,600 | — | — |
| 1994-06-29 | $8.88 | $11.80 | 15,300 | — | — |
| 1994-06-28 | $8.75 | $11.63 | 12,100 | — | — |
| 1994-06-27 | $9.00 | $11.96 | 41,600 | — | — |
| 1994-06-24 | $8.75 | $11.63 | 69,100 | — | — |
| 1994-06-23 | $9.13 | $12.13 | 26,900 | — | — |
| 1994-06-22 | $9.13 | $12.13 | 9,400 | — | — |
| 1994-06-21 | $9.13 | $12.13 | 19,900 | — | — |
| 1994-06-20 | $9.13 | $12.13 | 72,000 | — | — |
| 1994-06-17 | $9.38 | $12.46 | 22,700 | — | — |
| 1994-06-16 | $9.50 | $12.63 | 36,700 | — | — |
| 1994-06-15 | $9.38 | $12.46 | 88,300 | — | — |
| 1994-06-14 | $9.13 | $12.13 | 128,300 | — | — |
| 1994-06-13 | $8.63 | $11.47 | 14,200 | — | — |
| 1994-06-10 | $8.63 | $11.47 | 33,100 | — | — |
| 1994-06-09 | $8.50 | $11.30 | 53,000 | — | — |
| 1994-06-08 | $8.13 | $10.80 | 3,700 | — | — |
| 1994-06-07 | $8.25 | $10.97 | 11,700 | — | — |
| 1994-06-06 | $8.25 | $10.97 | 12,700 | — | — |
| 1994-06-03 | $8.50 | $11.30 | 71,100 | — | — |
| 1994-06-02 | $8.25 | $10.97 | 85,600 | — | — |
| 1994-06-01 | $7.88 | $10.47 | 29,200 | — | — |
| 1994-05-31 | $7.50 | $9.97 | 41,100 | — | — |
| 1994-05-27 | $7.50 | $9.97 | 37,100 | — | — |
| 1994-05-26 | $7.63 | $10.14 | 54,400 | — | — |
| 1994-05-25 | $7.75 | $10.30 | 13,700 | — | — |
| 1994-05-24 | $7.88 | $10.47 | 15,000 | — | — |
| 1994-05-23 | $7.88 | $10.47 | 6,700 | — | — |
| 1994-05-20 | $8.25 | $10.97 | 25,700 | — | — |
| 1994-05-19 | $8.38 | $11.13 | 123,900 | — | — |
| 1994-05-18 | $7.63 | $10.14 | 7,800 | — | — |
| 1994-05-17 | $7.63 | $10.14 | 20,500 | — | — |
| 1994-05-16 | $7.75 | $10.30 | 81,000 | — | — |
| 1994-05-13 | $7.75 | $10.30 | 43,000 | — | — |
| 1994-05-12 | $7.75 | $10.30 | 4,000 | — | — |
| 1994-05-11 | $7.75 | $10.30 | 40,900 | — | — |
| 1994-05-10 | $7.75 | $10.30 | 600 | — | — |
| 1994-05-09 | $7.88 | $10.47 | 46,700 | — | — |
| 1994-05-06 | $8.00 | $10.64 | 104,700 | — | — |
| 1994-05-05 | $8.13 | $10.80 | 5,400 | — | — |
| 1994-05-04 | $8.13 | $10.80 | 84,300 | — | — |
| 1994-05-03 | $7.88 | $10.47 | 44,400 | — | — |
| 1994-05-02 | $7.50 | $9.97 | 10,800 | — | — |
| 1994-04-29 | $7.00 | $9.31 | 49,800 | — | — |
| 1994-04-28 | $6.50 | $8.64 | 9,800 | — | — |
| 1994-04-26 | $6.50 | $8.64 | 17,400 | — | — |
| 1994-04-25 | $6.25 | $8.31 | 8,200 | — | — |
| 1994-04-22 | $6.38 | $8.48 | 19,900 | — | — |
| 1994-04-21 | $6.25 | $8.31 | 84,700 | — | — |
| 1994-04-20 | $6.25 | $8.31 | 96,000 | — | — |
| 1994-04-19 | $6.38 | $8.48 | 4,200 | — | — |
| 1994-04-18 | $6.63 | $8.81 | 32,200 | — | — |
| 1994-04-15 | $6.88 | $9.14 | 53,300 | — | — |
| 1994-04-14 | $6.63 | $8.81 | 5,700 | — | — |
| 1994-04-13 | $6.63 | $8.81 | 39,100 | — | — |
| 1994-04-12 | $6.75 | $8.97 | 51,900 | — | — |
| 1994-04-11 | $6.88 | $9.14 | 51,400 | — | — |
| 1994-04-08 | $7.00 | $9.31 | 13,100 | — | — |
| 1994-04-07 | $6.88 | $9.14 | 18,700 | — | — |
| 1994-04-06 | $6.75 | $8.97 | 131,100 | — | — |
| 1994-04-05 | $6.50 | $8.64 | 62,300 | — | — |
| 1994-04-04 | $6.38 | $8.48 | 42,500 | — | — |
| 1994-03-31 | $6.50 | $8.64 | 119,200 | — | — |
| 1994-03-30 | $7.25 | $9.64 | 53,500 | — | — |
| 1994-03-29 | $7.50 | $9.97 | 31,200 | — | — |
| 1994-03-28 | $7.88 | $10.47 | 59,300 | — | — |
| 1994-03-25 | $8.00 | $10.64 | 56,700 | — | — |
| 1994-03-24 | $8.50 | $11.30 | 120,400 | — | — |
| 1994-03-23 | $8.75 | $11.63 | 10,100 | — | — |
| 1994-03-22 | $8.75 | $11.63 | 43,000 | — | — |
| 1994-03-21 | $8.63 | $11.47 | 15,000 | — | — |
| 1994-03-18 | $8.63 | $11.47 | 57,900 | — | — |
| 1994-03-17 | $8.88 | $11.80 | 21,600 | — | — |
| 1994-03-16 | $9.00 | $11.96 | 14,100 | — | — |
| 1994-03-15 | $8.75 | $11.63 | 28,600 | — | — |
| 1994-03-14 | $8.63 | $11.47 | 27,700 | — | — |
| 1994-03-11 | $8.88 | $11.80 | 10,700 | — | — |
| 1994-03-10 | $8.63 | $11.47 | 27,200 | — | — |
| 1994-03-09 | $8.75 | $11.63 | 48,900 | — | — |
| 1994-03-08 | $8.88 | $11.80 | 66,100 | — | — |
| 1994-03-07 | $8.50 | $11.30 | 85,900 | — | — |
| 1994-03-04 | $8.00 | $10.64 | 36,900 | — | — |
| 1994-03-03 | $8.13 | $10.80 | 20,800 | — | — |
| 1994-03-02 | $8.25 | $10.97 | 28,200 | — | — |
| 1994-03-01 | $8.50 | $11.30 | 36,400 | — | — |
| 1994-02-28 | $8.88 | $11.80 | 15,600 | — | — |
| 1994-02-25 | $9.00 | $11.96 | 41,900 | — | — |
| 1994-02-24 | $9.13 | $12.13 | 28,200 | — | — |
| 1994-02-23 | $9.25 | $12.30 | 147,100 | — | — |
| 1994-02-22 | $9.00 | $11.96 | 49,800 | — | — |
| 1994-02-18 | $8.88 | $11.80 | 155,500 | — | — |
| 1994-02-17 | $8.63 | $11.47 | 18,200 | — | — |
| 1994-02-16 | $8.88 | $11.80 | 189,900 | — | — |
| 1994-02-15 | $8.88 | $11.80 | 87,300 | — | — |
| 1994-02-14 | $8.88 | $11.80 | 59,200 | — | — |
| 1994-02-11 | $9.13 | $12.13 | 62,200 | — | — |
| 1994-02-10 | $8.63 | $11.47 | 589,100 | — | — |
| 1994-02-09 | $9.63 | $12.80 | 820,700 | — | — |
| 1994-02-08 | $8.00 | $10.64 | 235,400 | — | — |
| 1994-02-07 | $7.50 | $9.97 | 93,700 | — | — |
| 1994-02-04 | $7.38 | $9.80 | 104,400 | — | — |
| 1994-02-03 | $7.50 | $9.97 | 96,000 | — | — |
| 1994-02-02 | $7.50 | $9.97 | 392,800 | — | — |
| 1994-02-01 | $6.50 | $8.64 | 202,700 | — | — |
| 1994-01-31 | $6.25 | $8.31 | 76,400 | — | — |
| 1994-01-28 | $6.63 | $8.81 | 217,500 | — | — |
| 1994-01-27 | $6.50 | $8.64 | 155,600 | — | — |
| 1994-01-26 | $6.75 | $8.97 | 61,300 | — | — |
| 1994-01-25 | $7.00 | $9.31 | 58,200 | — | — |
| 1994-01-24 | $6.88 | $9.14 | 257,200 | — | — |
| 1994-01-21 | $6.75 | $8.97 | 435,100 | — | — |
| 1994-01-20 | $6.25 | $8.31 | 504,300 | — | — |
| 1994-01-19 | $5.75 | $7.64 | 478,400 | — | — |
| 1994-01-18 | $5.25 | $6.98 | 250,100 | — | — |
| 1994-01-17 | $5.13 | $6.81 | 41,600 | — | — |
| 1994-01-14 | $5.00 | $6.65 | 155,500 | — | — |
| 1994-01-13 | $5.00 | $6.65 | 75,100 | — | — |
| 1994-01-12 | $5.00 | $6.65 | 155,900 | — | — |
| 1994-01-11 | $5.00 | $6.65 | 96,200 | — | — |
| 1994-01-10 | $5.13 | $6.81 | 304,100 | — | — |
| 1994-01-07 | $5.25 | $6.98 | 132,400 | — | — |
| 1994-01-06 | $4.75 | $6.31 | 330,100 | — | — |
| 1994-01-05 | $4.75 | $6.31 | 326,600 | — | — |
| 1994-01-04 | $4.88 | $6.48 | 534,900 | — | — |
| 1994-01-03 | $4.63 | $6.15 | 1,300,800 | — | — |