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 | $8.75 | $10.48 | 513,600 | — | — |
| 1994-12-29 | $8.88 | $10.63 | 853,600 | — | — |
| 1994-12-28 | $8.66 | $10.37 | 702,800 | — | — |
| 1994-12-27 | $8.63 | $10.33 | 98,800 | — | — |
| 1994-12-23 | $8.56 | $10.26 | 122,400 | — | — |
| 1994-12-22 | $8.67 | $10.39 | 1,037,600 | — | — |
| 1994-12-21 | $8.66 | $10.37 | 1,107,200 | — | — |
| 1994-12-20 | $8.56 | $10.26 | 258,400 | — | — |
| 1994-12-19 | $8.56 | $10.26 | 170,400 | — | — |
| 1994-12-16 | $8.50 | $10.18 | 490,000 | — | — |
| 1994-12-15 | $8.38 | $10.03 | 695,600 | — | — |
| 1994-12-14 | $8.47 | $10.14 | 1,267,200 | — | — |
| 1994-12-13 | $8.38 | $10.03 | 536,400 | — | — |
| 1994-12-12 | $8.28 | $9.92 | 401,200 | — | — |
| 1994-12-09 | $8.19 | $9.81 | 974,400 | — | — |
| 1994-12-08 | $8.22 | $9.84 | 799,200 | — | — |
| 1994-12-07 | $8.47 | $10.14 | 430,000 | — | — |
| 1994-12-06 | $8.50 | $10.18 | 718,400 | — | — |
| 1994-12-05 | $8.38 | $10.03 | 505,200 | — | — |
| 1994-12-02 | $8.38 | $9.95 | 583,200 | — | — |
| 1994-12-01 | $8.13 | $9.66 | 977,600 | — | — |
| 1994-11-30 | $8.44 | $10.03 | 722,400 | — | — |
| 1994-11-29 | $8.50 | $10.10 | 624,400 | — | — |
| 1994-11-28 | $8.50 | $10.10 | 382,000 | — | — |
| 1994-11-25 | $8.50 | $10.10 | 660,000 | — | — |
| 1994-11-23 | $8.31 | $9.88 | 1,483,200 | — | — |
| 1994-11-22 | $8.22 | $9.77 | 347,600 | — | — |
| 1994-11-21 | $8.36 | $9.93 | 251,200 | — | — |
| 1994-11-18 | $8.38 | $9.95 | 394,800 | — | — |
| 1994-11-17 | $8.44 | $10.03 | 595,600 | — | — |
| 1994-11-16 | $8.56 | $10.18 | 676,800 | — | — |
| 1994-11-15 | $8.59 | $10.21 | 1,795,200 | — | — |
| 1994-11-14 | $8.50 | $10.10 | 355,600 | — | — |
| 1994-11-11 | $8.56 | $10.18 | 390,400 | — | — |
| 1994-11-10 | $8.75 | $10.40 | 239,200 | — | — |
| 1994-11-09 | $8.81 | $10.47 | 392,400 | — | — |
| 1994-11-08 | $8.75 | $10.40 | 240,800 | — | — |
| 1994-11-07 | $8.81 | $10.47 | 208,000 | — | — |
| 1994-11-04 | $8.94 | $10.62 | 172,400 | — | — |
| 1994-11-03 | $9.03 | $10.73 | 320,800 | — | — |
| 1994-11-02 | $9.00 | $10.70 | 317,600 | — | — |
| 1994-11-01 | $9.00 | $10.70 | 361,200 | — | — |
| 1994-10-31 | $9.08 | $10.79 | 593,600 | — | — |
| 1994-10-28 | $9.09 | $10.81 | 804,800 | — | — |
| 1994-10-27 | $8.91 | $10.58 | 243,200 | — | — |
| 1994-10-26 | $8.94 | $10.62 | 456,400 | — | — |
| 1994-10-25 | $9.00 | $10.70 | 488,400 | — | — |
| 1994-10-24 | $9.06 | $10.77 | 125,200 | — | — |
| 1994-10-21 | $9.06 | $10.77 | 478,800 | — | — |
| 1994-10-20 | $9.13 | $10.84 | 520,400 | — | — |
| 1994-10-19 | $9.28 | $11.03 | 571,200 | — | — |
| 1994-10-18 | $9.38 | $11.14 | 388,800 | — | — |
| 1994-10-17 | $9.50 | $11.29 | 362,000 | — | — |
| 1994-10-14 | $9.56 | $11.36 | 668,000 | — | — |
| 1994-10-13 | $9.47 | $11.25 | 781,200 | — | — |
| 1994-10-12 | $9.41 | $11.18 | 324,400 | — | — |
| 1994-10-11 | $9.31 | $11.07 | 650,800 | — | — |
| 1994-10-10 | $9.22 | $10.96 | 385,200 | — | — |
| 1994-10-07 | $9.25 | $10.99 | 166,800 | — | — |
| 1994-10-06 | $9.13 | $10.84 | 843,600 | — | — |
| 1994-10-05 | $9.06 | $10.77 | 316,400 | — | — |
| 1994-10-04 | $9.13 | $10.84 | 998,800 | — | — |
| 1994-10-03 | $9.13 | $10.84 | 280,400 | — | — |
| 1994-09-30 | $9.30 | $11.05 | 1,343,600 | — | — |
| 1994-09-29 | $9.19 | $10.92 | 684,000 | — | — |
| 1994-09-28 | $9.06 | $10.77 | 548,400 | — | — |
| 1994-09-27 | $8.94 | $10.62 | 382,800 | — | — |
| 1994-09-26 | $9.06 | $10.77 | 285,200 | — | — |
| 1994-09-23 | $9.00 | $10.70 | 678,400 | — | — |
| 1994-09-22 | $9.31 | $11.07 | 279,600 | — | — |
| 1994-09-21 | $9.22 | $10.96 | 529,600 | — | — |
| 1994-09-20 | $9.31 | $11.07 | 529,600 | — | — |
| 1994-09-19 | $9.50 | $11.29 | 134,400 | — | — |
| 1994-09-16 | $9.63 | $11.44 | 463,200 | — | — |
| 1994-09-15 | $9.75 | $11.59 | 366,000 | — | — |
| 1994-09-14 | $9.69 | $11.51 | 607,600 | — | — |
| 1994-09-13 | $9.63 | $11.44 | 445,600 | — | — |
| 1994-09-12 | $9.56 | $11.36 | 59,200 | — | — |
| 1994-09-09 | $9.56 | $11.36 | 458,800 | — | — |
| 1994-09-08 | $9.63 | $11.44 | 444,800 | — | — |
| 1994-09-07 | $9.38 | $11.14 | 676,000 | — | — |
| 1994-09-06 | $9.50 | $11.29 | 345,600 | — | — |
| 1994-09-02 | $9.41 | $11.18 | 463,600 | — | — |
| 1994-09-01 | $9.56 | $11.30 | 504,000 | — | — |
| 1994-08-31 | $9.56 | $11.30 | 345,200 | — | — |
| 1994-08-30 | $9.44 | $11.15 | 304,000 | — | — |
| 1994-08-29 | $9.47 | $11.19 | 502,800 | — | — |
| 1994-08-26 | $9.41 | $11.11 | 178,800 | — | — |
| 1994-08-25 | $9.38 | $11.08 | 551,200 | — | — |
| 1994-08-24 | $9.44 | $11.15 | 526,800 | — | — |
| 1994-08-23 | $9.56 | $11.30 | 420,400 | — | — |
| 1994-08-22 | $9.50 | $11.22 | 651,600 | — | — |
| 1994-08-19 | $9.56 | $11.30 | 805,600 | — | — |
| 1994-08-18 | $9.63 | $11.37 | 290,000 | — | — |
| 1994-08-17 | $9.63 | $11.37 | 386,400 | — | — |
| 1994-08-16 | $9.63 | $11.37 | 842,800 | — | — |
| 1994-08-15 | $9.56 | $11.30 | 355,200 | — | — |
| 1994-08-12 | $9.25 | $10.93 | 2,012,400 | — | — |
| 1994-08-11 | $9.34 | $11.04 | 510,000 | — | — |
| 1994-08-10 | $9.34 | $11.04 | 347,200 | — | — |
| 1994-08-09 | $9.31 | $11.00 | 628,400 | — | — |
| 1994-08-08 | $9.25 | $10.93 | 757,200 | — | — |
| 1994-08-05 | $9.38 | $11.08 | 673,600 | — | — |
| 1994-08-04 | $9.44 | $11.15 | 1,354,400 | — | — |
| 1994-08-03 | $9.38 | $11.08 | 1,050,800 | — | — |
| 1994-08-02 | $9.31 | $11.00 | 1,003,200 | — | — |
| 1994-08-01 | $9.34 | $11.04 | 770,400 | — | — |
| 1994-07-29 | $9.31 | $11.00 | 445,200 | — | — |
| 1994-07-28 | $9.44 | $11.15 | 529,600 | — | — |
| 1994-07-27 | $9.39 | $11.10 | 1,043,600 | — | — |
| 1994-07-26 | $9.47 | $11.19 | 570,000 | — | — |
| 1994-07-25 | $9.50 | $11.22 | 286,800 | — | — |
| 1994-07-22 | $9.56 | $11.30 | 682,400 | — | — |
| 1994-07-21 | $9.56 | $11.30 | 853,200 | — | — |
| 1994-07-20 | $9.63 | $11.37 | 398,400 | — | — |
| 1994-07-19 | $9.78 | $11.56 | 1,020,000 | — | — |
| 1994-07-18 | $10.00 | $11.82 | 662,000 | — | — |
| 1994-07-15 | $10.34 | $12.22 | 233,200 | — | — |
| 1994-07-14 | $10.38 | $12.26 | 685,600 | — | — |
| 1994-07-13 | $10.13 | $11.96 | 429,200 | — | — |
| 1994-07-12 | $10.05 | $11.87 | 2,165,600 | — | — |
| 1994-07-11 | $10.13 | $11.96 | 235,600 | — | — |
| 1994-07-08 | $10.13 | $11.96 | 110,000 | — | — |
| 1994-07-07 | $10.13 | $11.96 | 470,800 | — | — |
| 1994-07-06 | $10.25 | $12.11 | 271,200 | — | — |
| 1994-07-05 | $10.25 | $12.11 | 266,400 | — | — |
| 1994-07-01 | $10.31 | $12.18 | 173,600 | — | — |
| 1994-06-30 | $10.31 | $12.18 | 291,200 | — | — |
| 1994-06-29 | $10.19 | $12.04 | 93,600 | — | — |
| 1994-06-28 | $10.25 | $12.11 | 220,000 | — | — |
| 1994-06-27 | $10.25 | $12.11 | 410,400 | — | — |
| 1994-06-24 | $10.25 | $12.11 | 140,800 | — | — |
| 1994-06-23 | $10.41 | $12.30 | 184,000 | — | — |
| 1994-06-22 | $10.47 | $12.37 | 450,800 | — | — |
| 1994-06-21 | $10.25 | $12.11 | 944,800 | — | — |
| 1994-06-20 | $10.19 | $12.04 | 713,600 | — | — |
| 1994-06-17 | $10.50 | $12.41 | 864,000 | — | — |
| 1994-06-16 | $10.81 | $12.78 | 273,200 | — | — |
| 1994-06-15 | $10.81 | $12.78 | 679,200 | — | — |
| 1994-06-14 | $10.66 | $12.59 | 276,400 | — | — |
| 1994-06-13 | $10.69 | $12.63 | 185,200 | — | — |
| 1994-06-10 | $10.63 | $12.55 | 313,600 | — | — |
| 1994-06-09 | $10.63 | $12.55 | 91,600 | — | — |
| 1994-06-08 | $10.56 | $12.48 | 292,400 | — | — |
| 1994-06-07 | $10.56 | $12.48 | 240,000 | — | — |
| 1994-06-06 | $10.50 | $12.41 | 172,000 | — | — |
| 1994-06-03 | $10.41 | $12.23 | 126,400 | — | — |
| 1994-06-02 | $10.31 | $12.12 | 54,800 | — | — |
| 1994-06-01 | $10.25 | $12.05 | 152,000 | — | — |
| 1994-05-31 | $10.38 | $12.19 | 291,200 | — | — |
| 1994-05-27 | $10.25 | $12.05 | 326,400 | — | — |
| 1994-05-26 | $10.19 | $11.97 | 254,800 | — | — |
| 1994-05-25 | $10.25 | $12.05 | 450,000 | — | — |
| 1994-05-24 | $10.19 | $11.97 | 416,400 | — | — |
| 1994-05-23 | $10.31 | $12.12 | 281,200 | — | — |
| 1994-05-20 | $10.38 | $12.19 | 361,600 | — | — |
| 1994-05-19 | $10.31 | $12.12 | 414,000 | — | — |
| 1994-05-18 | $10.25 | $12.05 | 824,800 | — | — |
| 1994-05-17 | $10.19 | $11.97 | 378,000 | — | — |
| 1994-05-16 | $10.31 | $12.12 | 243,200 | — | — |
| 1994-05-13 | $10.50 | $12.34 | 140,400 | — | — |
| 1994-05-12 | $10.38 | $12.19 | 99,600 | — | — |
| 1994-05-11 | $10.50 | $12.34 | 306,000 | — | — |
| 1994-05-10 | $10.44 | $12.27 | 195,600 | — | — |
| 1994-05-09 | $10.31 | $12.12 | 245,200 | — | — |
| 1994-05-06 | $10.19 | $11.97 | 158,800 | — | — |
| 1994-05-05 | $10.19 | $11.97 | 191,600 | — | — |
| 1994-05-04 | $10.25 | $12.05 | 291,600 | — | — |
| 1994-05-03 | $10.22 | $12.01 | 218,000 | — | — |
| 1994-05-02 | $10.19 | $11.97 | 294,400 | — | — |
| 1994-04-29 | $10.44 | $12.27 | 328,000 | — | — |
| 1994-04-28 | $10.44 | $12.27 | 278,000 | — | — |
| 1994-04-26 | $10.81 | $12.71 | 504,800 | — | — |
| 1994-04-25 | $10.63 | $12.49 | 124,000 | — | — |
| 1994-04-22 | $10.56 | $12.41 | 872,400 | — | — |
| 1994-04-21 | $10.47 | $12.30 | 576,000 | — | — |
| 1994-04-20 | $10.38 | $12.19 | 1,508,000 | — | — |
| 1994-04-19 | $10.44 | $12.27 | 676,400 | — | — |
| 1994-04-18 | $10.44 | $12.27 | 675,600 | — | — |
| 1994-04-15 | $10.56 | $12.41 | 336,400 | — | — |
| 1994-04-14 | $10.53 | $12.38 | 536,000 | — | — |
| 1994-04-13 | $10.56 | $12.41 | 262,000 | — | — |
| 1994-04-12 | $10.56 | $12.41 | 152,400 | — | — |
| 1994-04-11 | $10.44 | $12.27 | 323,200 | — | — |
| 1994-04-08 | $10.38 | $12.19 | 79,600 | — | — |
| 1994-04-07 | $10.38 | $12.19 | 729,600 | — | — |
| 1994-04-06 | $10.38 | $12.19 | 262,400 | — | — |
| 1994-04-05 | $10.50 | $12.34 | 423,600 | — | — |
| 1994-04-04 | $10.38 | $12.19 | 394,000 | — | — |
| 1994-03-31 | $10.38 | $12.19 | 329,200 | — | — |
| 1994-03-30 | $10.50 | $12.34 | 412,400 | — | — |
| 1994-03-29 | $10.75 | $12.63 | 116,800 | — | — |
| 1994-03-28 | $10.63 | $12.49 | 66,400 | — | — |
| 1994-03-25 | $10.75 | $12.63 | 410,800 | — | — |
| 1994-03-24 | $10.59 | $12.45 | 631,200 | — | — |
| 1994-03-23 | $10.69 | $12.56 | 836,000 | — | — |
| 1994-03-22 | $10.69 | $12.56 | 674,800 | — | — |
| 1994-03-21 | $10.69 | $12.56 | 494,800 | — | — |
| 1994-03-18 | $10.56 | $12.41 | 665,600 | — | — |
| 1994-03-17 | $10.38 | $12.19 | 173,600 | — | — |
| 1994-03-16 | $10.41 | $12.23 | 471,200 | — | — |
| 1994-03-15 | $10.38 | $12.19 | 536,800 | — | — |
| 1994-03-14 | $10.50 | $12.34 | 122,400 | — | — |
| 1994-03-11 | $10.38 | $12.19 | 128,000 | — | — |
| 1994-03-10 | $10.41 | $12.23 | 253,600 | — | — |
| 1994-03-09 | $10.41 | $12.23 | 537,200 | — | — |
| 1994-03-08 | $10.44 | $12.27 | 771,600 | — | — |
| 1994-03-07 | $10.44 | $12.27 | 1,696,000 | — | — |
| 1994-03-04 | $10.44 | $12.27 | 719,200 | — | — |
| 1994-03-03 | $10.50 | $12.28 | 871,200 | — | — |
| 1994-03-02 | $10.56 | $12.35 | 1,153,600 | — | — |
| 1994-03-01 | $10.63 | $12.42 | 311,200 | — | — |
| 1994-02-28 | $10.63 | $12.42 | 509,200 | — | — |
| 1994-02-25 | $10.75 | $12.57 | 847,600 | — | — |
| 1994-02-24 | $10.50 | $12.28 | 667,600 | — | — |
| 1994-02-23 | $10.50 | $12.28 | 442,800 | — | — |
| 1994-02-22 | $10.53 | $12.31 | 958,000 | — | — |
| 1994-02-18 | $10.38 | $12.13 | 625,600 | — | — |
| 1994-02-17 | $10.25 | $11.98 | 402,800 | — | — |
| 1994-02-16 | $10.19 | $11.91 | 476,400 | — | — |
| 1994-02-15 | $9.94 | $11.62 | 180,000 | — | — |
| 1994-02-14 | $10.06 | $11.76 | 142,400 | — | — |
| 1994-02-11 | $10.06 | $11.76 | 342,800 | — | — |
| 1994-02-10 | $10.00 | $11.69 | 423,200 | — | — |
| 1994-02-09 | $10.06 | $11.76 | 499,600 | — | — |
| 1994-02-08 | $10.00 | $11.69 | 592,400 | — | — |
| 1994-02-07 | $10.25 | $11.98 | 683,200 | — | — |
| 1994-02-04 | $10.63 | $12.42 | 446,800 | — | — |
| 1994-02-03 | $10.66 | $12.46 | 311,600 | — | — |
| 1994-02-02 | $10.75 | $12.57 | 707,200 | — | — |
| 1994-02-01 | $10.69 | $12.50 | 565,600 | — | — |
| 1994-01-31 | $10.75 | $12.57 | 687,600 | — | — |
| 1994-01-28 | $10.50 | $12.28 | 1,215,600 | — | — |
| 1994-01-27 | $10.13 | $11.84 | 188,000 | — | — |
| 1994-01-26 | $9.94 | $11.62 | 43,600 | — | — |
| 1994-01-25 | $10.00 | $11.69 | 353,600 | — | — |
| 1994-01-24 | $10.13 | $11.84 | 528,800 | — | — |
| 1994-01-21 | $10.13 | $11.84 | 590,000 | — | — |
| 1994-01-20 | $10.06 | $11.76 | 251,600 | — | — |
| 1994-01-19 | $9.94 | $11.62 | 350,400 | — | — |
| 1994-01-18 | $9.97 | $11.66 | 130,000 | — | — |
| 1994-01-17 | $9.97 | $11.66 | 324,400 | — | — |
| 1994-01-14 | $10.00 | $11.69 | 213,200 | — | — |
| 1994-01-13 | $9.94 | $11.62 | 1,012,400 | — | — |
| 1994-01-12 | $10.00 | $11.69 | 554,000 | — | — |
| 1994-01-11 | $10.06 | $11.76 | 220,800 | — | — |
| 1994-01-10 | $10.00 | $11.69 | 359,600 | — | — |
| 1994-01-07 | $9.94 | $11.62 | 213,200 | — | — |
| 1994-01-06 | $9.97 | $11.66 | 1,582,400 | — | — |
| 1994-01-05 | $10.06 | $11.76 | 789,600 | — | — |
| 1994-01-04 | $10.06 | $11.76 | 798,400 | — | — |
| 1994-01-03 | $9.94 | $11.62 | 256,400 | — | — |