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 | $10.22 | $14.05 | 98,800 | — | — |
| 1994-12-29 | $10.22 | $14.05 | 91,200 | — | — |
| 1994-12-28 | $10.28 | $14.14 | 69,200 | — | — |
| 1994-12-27 | $10.28 | $14.14 | 21,200 | — | — |
| 1994-12-23 | $10.28 | $14.14 | 76,400 | — | — |
| 1994-12-22 | $10.28 | $14.14 | 87,200 | — | — |
| 1994-12-21 | $10.09 | $13.88 | 134,800 | — | — |
| 1994-12-20 | $10.03 | $13.79 | 31,200 | — | — |
| 1994-12-19 | $10.00 | $13.75 | 69,200 | — | — |
| 1994-12-16 | $10.06 | $13.84 | 136,000 | — | — |
| 1994-12-15 | $10.00 | $13.75 | 123,600 | — | — |
| 1994-12-14 | $9.97 | $13.71 | 82,800 | — | — |
| 1994-12-13 | $9.88 | $13.58 | 458,400 | — | — |
| 1994-12-12 | $9.81 | $13.49 | 50,800 | — | — |
| 1994-12-09 | $9.81 | $13.49 | 51,200 | — | — |
| 1994-12-08 | $9.81 | $13.49 | 100,000 | — | — |
| 1994-12-07 | $9.94 | $13.66 | 51,200 | — | — |
| 1994-12-06 | $9.97 | $13.71 | 58,800 | — | — |
| 1994-12-05 | $10.03 | $13.79 | 103,200 | — | — |
| 1994-12-02 | $10.03 | $13.79 | 137,600 | — | — |
| 1994-12-01 | $10.19 | $14.01 | 171,200 | — | — |
| 1994-11-30 | $10.25 | $14.09 | 39,600 | — | — |
| 1994-11-29 | $10.19 | $14.01 | 100,800 | — | — |
| 1994-11-28 | $10.22 | $14.05 | 58,800 | — | — |
| 1994-11-25 | $10.09 | $13.88 | 48,000 | — | — |
| 1994-11-23 | $10.06 | $13.84 | 81,600 | — | — |
| 1994-11-22 | $10.09 | $13.88 | 86,000 | — | — |
| 1994-11-21 | $10.28 | $14.14 | 42,400 | — | — |
| 1994-11-18 | $10.19 | $14.01 | 75,200 | — | — |
| 1994-11-17 | $10.41 | $14.31 | 46,000 | — | — |
| 1994-11-16 | $10.44 | $14.35 | 31,600 | — | — |
| 1994-11-15 | $10.44 | $14.35 | 103,200 | — | — |
| 1994-11-14 | $10.38 | $14.27 | 695,200 | — | — |
| 1994-11-11 | $10.47 | $14.40 | 7,600 | — | — |
| 1994-11-10 | $10.50 | $14.44 | 39,200 | — | — |
| 1994-11-09 | $10.56 | $14.52 | 19,200 | — | — |
| 1994-11-08 | $10.63 | $14.61 | 350,400 | — | — |
| 1994-11-07 | $10.59 | $14.57 | 377,200 | — | — |
| 1994-11-04 | $10.56 | $14.52 | 242,400 | — | — |
| 1994-11-03 | $10.56 | $14.52 | 32,400 | — | — |
| 1994-11-02 | $10.59 | $14.57 | 40,800 | — | — |
| 1994-11-01 | $10.75 | $14.78 | 83,200 | — | — |
| 1994-10-31 | $10.81 | $14.87 | 57,200 | — | — |
| 1994-10-28 | $10.81 | $14.87 | 369,200 | — | — |
| 1994-10-27 | $10.75 | $14.78 | 237,200 | — | — |
| 1994-10-26 | $10.75 | $14.78 | 171,600 | — | — |
| 1994-10-25 | $10.59 | $14.57 | 62,800 | — | — |
| 1994-10-24 | $10.66 | $14.65 | 731,200 | — | — |
| 1994-10-21 | $10.81 | $14.87 | 37,600 | — | — |
| 1994-10-20 | $10.84 | $14.91 | 148,000 | — | — |
| 1994-10-19 | $10.94 | $15.04 | 208,400 | — | — |
| 1994-10-18 | $10.88 | $14.95 | 94,000 | — | — |
| 1994-10-17 | $10.97 | $15.08 | 70,000 | — | — |
| 1994-10-14 | $10.94 | $15.04 | 278,000 | — | — |
| 1994-10-13 | $10.88 | $14.95 | 77,200 | — | — |
| 1994-10-12 | $10.81 | $14.87 | 55,600 | — | — |
| 1994-10-11 | $10.69 | $14.70 | 206,000 | — | — |
| 1994-10-10 | $10.38 | $14.27 | 24,800 | — | — |
| 1994-10-07 | $10.34 | $14.22 | 45,200 | — | — |
| 1994-10-06 | $10.41 | $14.19 | 62,800 | — | — |
| 1994-10-05 | $10.41 | $14.19 | 153,600 | — | — |
| 1994-10-04 | $10.41 | $14.19 | 118,800 | — | — |
| 1994-10-03 | $10.41 | $14.19 | 192,800 | — | — |
| 1994-09-30 | $10.38 | $14.15 | 64,000 | — | — |
| 1994-09-29 | $10.44 | $14.23 | 50,800 | — | — |
| 1994-09-28 | $10.44 | $14.23 | 71,200 | — | — |
| 1994-09-27 | $10.38 | $14.15 | 121,600 | — | — |
| 1994-09-26 | $10.38 | $14.15 | 108,000 | — | — |
| 1994-09-23 | $10.38 | $14.15 | 82,400 | — | — |
| 1994-09-22 | $10.38 | $14.15 | 130,800 | — | — |
| 1994-09-21 | $10.47 | $14.27 | 24,400 | — | — |
| 1994-09-20 | $10.47 | $14.27 | 43,200 | — | — |
| 1994-09-19 | $10.47 | $14.27 | 78,000 | — | — |
| 1994-09-16 | $10.56 | $14.40 | 128,000 | — | — |
| 1994-09-15 | $10.75 | $14.66 | 48,000 | — | — |
| 1994-09-14 | $10.59 | $14.44 | 81,200 | — | — |
| 1994-09-13 | $10.50 | $14.32 | 53,600 | — | — |
| 1994-09-12 | $10.53 | $14.36 | 42,000 | — | — |
| 1994-09-09 | $10.44 | $14.23 | 55,200 | — | — |
| 1994-09-08 | $10.50 | $14.32 | 42,000 | — | — |
| 1994-09-07 | $10.53 | $14.36 | 168,400 | — | — |
| 1994-09-06 | $10.50 | $14.32 | 117,200 | — | — |
| 1994-09-02 | $10.47 | $14.27 | 38,000 | — | — |
| 1994-09-01 | $10.47 | $14.27 | 132,800 | — | — |
| 1994-08-31 | $10.53 | $14.36 | 90,000 | — | — |
| 1994-08-30 | $10.53 | $14.36 | 190,800 | — | — |
| 1994-08-29 | $10.34 | $14.10 | 83,600 | — | — |
| 1994-08-26 | $10.19 | $13.89 | 84,000 | — | — |
| 1994-08-25 | $10.19 | $13.89 | 36,400 | — | — |
| 1994-08-24 | $10.19 | $13.89 | 81,600 | — | — |
| 1994-08-23 | $10.00 | $13.64 | 98,000 | — | — |
| 1994-08-22 | $10.00 | $13.64 | 419,200 | — | — |
| 1994-08-19 | $10.06 | $13.72 | 62,000 | — | — |
| 1994-08-18 | $9.97 | $13.59 | 46,000 | — | — |
| 1994-08-17 | $10.00 | $13.64 | 147,200 | — | — |
| 1994-08-16 | $10.06 | $13.72 | 183,600 | — | — |
| 1994-08-15 | $10.13 | $13.81 | 56,400 | — | — |
| 1994-08-12 | $9.94 | $13.55 | 226,400 | — | — |
| 1994-08-11 | $9.88 | $13.46 | 321,600 | — | — |
| 1994-08-10 | $9.78 | $13.34 | 82,800 | — | — |
| 1994-08-09 | $9.88 | $13.46 | 126,800 | — | — |
| 1994-08-08 | $9.91 | $13.51 | 423,600 | — | — |
| 1994-08-05 | $9.78 | $13.34 | 111,600 | — | — |
| 1994-08-04 | $9.72 | $13.25 | 76,400 | — | — |
| 1994-08-03 | $9.66 | $13.17 | 99,600 | — | — |
| 1994-08-02 | $9.78 | $13.34 | 320,400 | — | — |
| 1994-08-01 | $9.91 | $13.51 | 158,400 | — | — |
| 1994-07-29 | $9.94 | $13.55 | 105,600 | — | — |
| 1994-07-28 | $9.78 | $13.34 | 76,800 | — | — |
| 1994-07-27 | $9.78 | $13.34 | 186,400 | — | — |
| 1994-07-26 | $9.75 | $13.29 | 104,800 | — | — |
| 1994-07-25 | $9.84 | $13.42 | 43,600 | — | — |
| 1994-07-22 | $9.81 | $13.38 | 55,600 | — | — |
| 1994-07-21 | $9.91 | $13.51 | 285,200 | — | — |
| 1994-07-20 | $9.84 | $13.42 | 89,600 | — | — |
| 1994-07-19 | $9.94 | $13.55 | 71,600 | — | — |
| 1994-07-18 | $10.00 | $13.64 | 41,600 | — | — |
| 1994-07-15 | $10.00 | $13.64 | 128,400 | — | — |
| 1994-07-14 | $10.09 | $13.76 | 79,600 | — | — |
| 1994-07-13 | $10.00 | $13.64 | 97,200 | — | — |
| 1994-07-12 | $9.94 | $13.55 | 34,400 | — | — |
| 1994-07-11 | $9.94 | $13.55 | 197,600 | — | — |
| 1994-07-08 | $10.00 | $13.52 | 206,400 | — | — |
| 1994-07-07 | $10.19 | $13.77 | 263,600 | — | — |
| 1994-07-06 | $10.22 | $13.81 | 59,600 | — | — |
| 1994-07-05 | $10.22 | $13.81 | 126,400 | — | — |
| 1994-07-01 | $10.22 | $13.81 | 38,000 | — | — |
| 1994-06-30 | $10.25 | $13.85 | 300,000 | — | — |
| 1994-06-29 | $10.22 | $13.81 | 224,800 | — | — |
| 1994-06-28 | $10.13 | $13.68 | 79,600 | — | — |
| 1994-06-27 | $10.09 | $13.64 | 41,200 | — | — |
| 1994-06-24 | $10.06 | $13.60 | 422,800 | — | — |
| 1994-06-23 | $10.22 | $13.81 | 123,600 | — | — |
| 1994-06-22 | $10.34 | $13.98 | 68,000 | — | — |
| 1994-06-21 | $10.28 | $13.90 | 92,400 | — | — |
| 1994-06-20 | $10.44 | $14.11 | 42,400 | — | — |
| 1994-06-17 | $10.47 | $14.15 | 109,600 | — | — |
| 1994-06-16 | $10.56 | $14.28 | 88,400 | — | — |
| 1994-06-15 | $10.41 | $14.06 | 91,200 | — | — |
| 1994-06-14 | $10.59 | $14.32 | 101,600 | — | — |
| 1994-06-13 | $10.56 | $14.28 | 72,000 | — | — |
| 1994-06-10 | $10.53 | $14.23 | 36,800 | — | — |
| 1994-06-09 | $10.53 | $14.23 | 108,800 | — | — |
| 1994-06-08 | $10.47 | $14.15 | 47,600 | — | — |
| 1994-06-07 | $10.50 | $14.19 | 51,600 | — | — |
| 1994-06-06 | $10.47 | $14.15 | 513,600 | — | — |
| 1994-06-03 | $10.47 | $14.15 | 26,000 | — | — |
| 1994-06-02 | $10.38 | $14.02 | 236,400 | — | — |
| 1994-06-01 | $10.38 | $14.02 | 97,600 | — | — |
| 1994-05-31 | $10.34 | $13.98 | 36,800 | — | — |
| 1994-05-27 | $10.41 | $14.06 | 207,600 | — | — |
| 1994-05-26 | $10.38 | $14.02 | 838,400 | — | — |
| 1994-05-25 | $10.09 | $13.64 | 8,800 | — | — |
| 1994-05-24 | $10.16 | $13.73 | 55,200 | — | — |
| 1994-05-23 | $10.13 | $13.68 | 408,800 | — | — |
| 1994-05-20 | $10.06 | $13.60 | 360,800 | — | — |
| 1994-05-19 | $10.03 | $13.56 | 53,200 | — | — |
| 1994-05-18 | $10.22 | $13.81 | 182,400 | — | — |
| 1994-05-17 | $10.19 | $13.77 | 34,800 | — | — |
| 1994-05-16 | $10.19 | $13.77 | 105,200 | — | — |
| 1994-05-13 | $10.25 | $13.85 | 131,600 | — | — |
| 1994-05-12 | $10.13 | $13.68 | 56,800 | — | — |
| 1994-05-11 | $10.25 | $13.85 | 110,800 | — | — |
| 1994-05-10 | $10.16 | $13.73 | 52,000 | — | — |
| 1994-05-09 | $10.06 | $13.60 | 51,600 | — | — |
| 1994-05-06 | $10.16 | $13.73 | 34,400 | — | — |
| 1994-05-05 | $10.25 | $13.85 | 76,400 | — | — |
| 1994-05-04 | $10.22 | $13.81 | 19,200 | — | — |
| 1994-05-03 | $10.34 | $13.98 | 131,200 | — | — |
| 1994-05-02 | $10.38 | $14.02 | 339,200 | — | — |
| 1994-04-29 | $10.41 | $14.06 | 138,800 | — | — |
| 1994-04-28 | $10.63 | $14.36 | 372,800 | — | — |
| 1994-04-26 | $10.81 | $14.61 | 210,400 | — | — |
| 1994-04-25 | $10.69 | $14.45 | 44,400 | — | — |
| 1994-04-22 | $10.59 | $14.32 | 506,800 | — | — |
| 1994-04-21 | $10.44 | $14.11 | 65,600 | — | — |
| 1994-04-20 | $10.34 | $13.98 | 92,000 | — | — |
| 1994-04-19 | $10.47 | $14.15 | 97,600 | — | — |
| 1994-04-18 | $10.72 | $14.49 | 152,000 | — | — |
| 1994-04-15 | $10.75 | $14.53 | 121,600 | — | — |
| 1994-04-14 | $10.75 | $14.53 | 276,000 | — | — |
| 1994-04-13 | $10.75 | $14.53 | 94,400 | — | — |
| 1994-04-12 | $10.91 | $14.74 | 344,800 | — | — |
| 1994-04-11 | $11.00 | $14.87 | 84,800 | — | — |
| 1994-04-08 | $11.09 | $14.88 | 115,600 | — | — |
| 1994-04-07 | $11.06 | $14.83 | 103,600 | — | — |
| 1994-04-06 | $11.06 | $14.83 | 245,600 | — | — |
| 1994-04-05 | $11.00 | $14.75 | 596,000 | — | — |
| 1994-04-04 | $10.78 | $14.46 | 380,400 | — | — |
| 1994-03-31 | $11.16 | $14.96 | 504,000 | — | — |
| 1994-03-30 | $11.06 | $14.83 | 462,400 | — | — |
| 1994-03-29 | $11.28 | $15.13 | 655,200 | — | — |
| 1994-03-28 | $11.56 | $15.50 | 254,800 | — | — |
| 1994-03-25 | $11.53 | $15.46 | 254,800 | — | — |
| 1994-03-24 | $11.47 | $15.38 | 352,800 | — | — |
| 1994-03-23 | $11.44 | $15.34 | 38,400 | — | — |
| 1994-03-22 | $11.31 | $15.17 | 158,400 | — | — |
| 1994-03-21 | $11.41 | $15.29 | 86,800 | — | — |
| 1994-03-18 | $11.53 | $15.46 | 108,800 | — | — |
| 1994-03-17 | $11.41 | $15.29 | 106,800 | — | — |
| 1994-03-16 | $11.47 | $15.38 | 50,400 | — | — |
| 1994-03-15 | $11.38 | $15.25 | 96,400 | — | — |
| 1994-03-14 | $11.38 | $15.25 | 133,600 | — | — |
| 1994-03-11 | $11.31 | $15.17 | 206,000 | — | — |
| 1994-03-10 | $11.28 | $15.13 | 930,800 | — | — |
| 1994-03-09 | $11.34 | $15.21 | 106,800 | — | — |
| 1994-03-08 | $11.59 | $15.55 | 129,200 | — | — |
| 1994-03-07 | $11.53 | $15.46 | 93,600 | — | — |
| 1994-03-04 | $11.34 | $15.21 | 245,600 | — | — |
| 1994-03-03 | $11.31 | $15.17 | 171,600 | — | — |
| 1994-03-02 | $11.28 | $15.13 | 88,800 | — | — |
| 1994-03-01 | $11.34 | $15.21 | 197,600 | — | — |
| 1994-02-28 | $11.19 | $15.00 | 189,200 | — | — |
| 1994-02-25 | $11.22 | $15.04 | 532,800 | — | — |
| 1994-02-24 | $11.22 | $15.04 | 127,600 | — | — |
| 1994-02-23 | $11.22 | $15.04 | 65,600 | — | — |
| 1994-02-22 | $11.28 | $15.13 | 395,600 | — | — |
| 1994-02-18 | $11.25 | $15.09 | 287,600 | — | — |
| 1994-02-17 | $11.22 | $15.04 | 142,800 | — | — |
| 1994-02-16 | $11.13 | $14.92 | 219,600 | — | — |
| 1994-02-15 | $10.97 | $14.71 | 364,400 | — | — |
| 1994-02-14 | $11.22 | $15.04 | 74,800 | — | — |
| 1994-02-11 | $11.22 | $15.04 | 19,200 | — | — |
| 1994-02-10 | $11.25 | $15.09 | 50,000 | — | — |
| 1994-02-09 | $11.34 | $15.21 | 144,400 | — | — |
| 1994-02-08 | $11.31 | $15.17 | 118,800 | — | — |
| 1994-02-07 | $11.25 | $15.09 | 104,000 | — | — |
| 1994-02-04 | $11.06 | $14.83 | 158,800 | — | — |
| 1994-02-03 | $11.31 | $15.17 | 454,400 | — | — |
| 1994-02-02 | $11.38 | $15.25 | 146,000 | — | — |
| 1994-02-01 | $11.50 | $15.42 | 542,400 | — | — |
| 1994-01-31 | $11.34 | $15.21 | 280,400 | — | — |
| 1994-01-28 | $11.16 | $14.96 | 178,800 | — | — |
| 1994-01-27 | $11.03 | $14.79 | 269,200 | — | — |
| 1994-01-26 | $10.84 | $14.54 | 299,200 | — | — |
| 1994-01-25 | $10.66 | $14.29 | 112,400 | — | — |
| 1994-01-24 | $10.78 | $14.46 | 299,200 | — | — |
| 1994-01-21 | $10.81 | $14.50 | 239,600 | — | — |
| 1994-01-20 | $10.91 | $14.62 | 539,600 | — | — |
| 1994-01-19 | $10.53 | $14.12 | 70,400 | — | — |
| 1994-01-18 | $10.44 | $14.00 | 636,400 | — | — |
| 1994-01-17 | $10.38 | $13.91 | 62,400 | — | — |
| 1994-01-14 | $10.38 | $13.91 | 129,200 | — | — |
| 1994-01-13 | $10.44 | $14.00 | 310,000 | — | — |
| 1994-01-12 | $10.47 | $14.04 | 187,600 | — | — |
| 1994-01-11 | $10.41 | $13.95 | 106,000 | — | — |
| 1994-01-10 | $10.53 | $14.12 | 121,200 | — | — |
| 1994-01-07 | $10.44 | $13.88 | 198,400 | — | — |
| 1994-01-06 | $10.78 | $14.34 | 218,400 | — | — |
| 1994-01-05 | $10.75 | $14.29 | 223,600 | — | — |
| 1994-01-04 | $10.44 | $13.88 | 166,400 | — | — |
| 1994-01-03 | $10.28 | $13.67 | 403,200 | — | — |