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 | $10.17 | $12.02 | 68,625 | — | — |
| 1994-12-29 | $10.17 | $12.02 | 4,725 | — | — |
| 1994-12-28 | $10.06 | $11.89 | 213,075 | — | — |
| 1994-12-27 | $10.39 | $12.29 | 48,825 | — | — |
| 1994-12-23 | $10.00 | $11.83 | 20,475 | — | — |
| 1994-12-22 | $9.94 | $11.76 | 33,975 | — | — |
| 1994-12-21 | $10.06 | $11.89 | 47,925 | — | — |
| 1994-12-20 | $9.94 | $11.76 | 100,125 | — | — |
| 1994-12-19 | $9.67 | $11.43 | 123,300 | — | — |
| 1994-12-16 | $9.89 | $11.69 | 47,700 | — | — |
| 1994-12-15 | $9.61 | $11.37 | 318,600 | — | — |
| 1994-12-14 | $9.06 | $10.71 | 961,200 | — | — |
| 1994-12-13 | $8.89 | $10.51 | 110,700 | — | — |
| 1994-12-12 | $9.39 | $11.03 | 132,075 | — | — |
| 1994-12-09 | $9.17 | $10.77 | 103,725 | — | — |
| 1994-12-08 | $9.33 | $10.96 | 177,075 | — | — |
| 1994-12-07 | $9.83 | $11.55 | 66,825 | — | — |
| 1994-12-06 | $9.78 | $11.49 | 44,775 | — | — |
| 1994-12-05 | $10.06 | $11.81 | 84,150 | — | — |
| 1994-12-02 | $9.94 | $11.68 | 49,725 | — | — |
| 1994-12-01 | $9.89 | $11.62 | 17,775 | — | — |
| 1994-11-30 | $10.00 | $11.75 | 197,325 | — | — |
| 1994-11-29 | $9.94 | $11.68 | 19,575 | — | — |
| 1994-11-28 | $10.00 | $11.75 | 43,425 | — | — |
| 1994-11-25 | $10.17 | $11.94 | 3,825 | — | — |
| 1994-11-23 | $10.22 | $12.01 | 21,825 | — | — |
| 1994-11-22 | $10.28 | $12.07 | 6,975 | — | — |
| 1994-11-21 | $10.28 | $12.07 | 26,775 | — | — |
| 1994-11-18 | $10.50 | $12.34 | 56,025 | — | — |
| 1994-11-17 | $10.61 | $12.47 | 21,150 | — | — |
| 1994-11-16 | $10.67 | $12.53 | 108,675 | — | — |
| 1994-11-15 | $10.67 | $12.53 | 29,700 | — | — |
| 1994-11-14 | $10.67 | $12.53 | 68,400 | — | — |
| 1994-11-11 | $10.50 | $12.34 | 40,725 | — | — |
| 1994-11-10 | $10.78 | $12.66 | 67,050 | — | — |
| 1994-11-09 | $10.67 | $12.53 | 548,325 | — | — |
| 1994-11-08 | $10.56 | $12.40 | 28,800 | — | — |
| 1994-11-07 | $10.44 | $12.27 | 52,425 | — | — |
| 1994-11-04 | $10.61 | $12.47 | 38,700 | — | — |
| 1994-11-03 | $10.56 | $12.40 | 73,350 | — | — |
| 1994-11-02 | $10.44 | $12.27 | 305,775 | — | — |
| 1994-11-01 | $10.72 | $12.60 | 24,750 | — | — |
| 1994-10-31 | $11.06 | $12.99 | 27,675 | — | — |
| 1994-10-28 | $10.89 | $12.79 | 11,025 | — | — |
| 1994-10-27 | $10.78 | $12.66 | 7,425 | — | — |
| 1994-10-26 | $10.94 | $12.86 | 95,400 | — | — |
| 1994-10-25 | $11.11 | $13.05 | 21,375 | — | — |
| 1994-10-24 | $11.11 | $13.05 | 25,200 | — | — |
| 1994-10-21 | $11.22 | $13.18 | 72,900 | — | — |
| 1994-10-20 | $11.33 | $13.31 | 18,450 | — | — |
| 1994-10-19 | $11.78 | $13.84 | 160,425 | — | — |
| 1994-10-18 | $11.17 | $13.12 | 8,325 | — | — |
| 1994-10-17 | $11.22 | $13.18 | 52,425 | — | — |
| 1994-10-14 | $11.44 | $13.44 | 25,425 | — | — |
| 1994-10-13 | $11.39 | $13.38 | 30,825 | — | — |
| 1994-10-12 | $11.39 | $13.38 | 33,525 | — | — |
| 1994-10-11 | $11.39 | $13.38 | 106,425 | — | — |
| 1994-10-10 | $11.39 | $13.38 | 120,375 | — | — |
| 1994-10-07 | $11.28 | $13.25 | 32,625 | — | — |
| 1994-10-06 | $11.11 | $13.05 | 82,800 | — | — |
| 1994-10-05 | $10.89 | $12.79 | 474,525 | — | — |
| 1994-10-04 | $11.50 | $13.51 | 377,775 | — | — |
| 1994-10-03 | $11.56 | $13.58 | 35,325 | — | — |
| 1994-09-30 | $11.67 | $13.71 | 18,675 | — | — |
| 1994-09-29 | $11.56 | $13.58 | 24,750 | — | — |
| 1994-09-28 | $11.56 | $13.58 | 409,050 | — | — |
| 1994-09-27 | $11.50 | $13.51 | 136,800 | — | — |
| 1994-09-26 | $11.67 | $13.71 | 163,350 | — | — |
| 1994-09-23 | $11.56 | $13.58 | 425,700 | — | — |
| 1994-09-22 | $11.67 | $13.71 | 44,325 | — | — |
| 1994-09-21 | $11.61 | $13.64 | 74,475 | — | — |
| 1994-09-20 | $11.61 | $13.64 | 38,250 | — | — |
| 1994-09-19 | $11.61 | $13.64 | 34,200 | — | — |
| 1994-09-16 | $11.61 | $13.64 | 64,800 | — | — |
| 1994-09-15 | $11.61 | $13.64 | 79,875 | — | — |
| 1994-09-14 | $11.50 | $13.51 | 825,975 | — | — |
| 1994-09-13 | $11.44 | $13.44 | 62,325 | — | — |
| 1994-09-12 | $11.39 | $13.38 | 21,375 | — | — |
| 1994-09-09 | $11.67 | $13.63 | 411,300 | — | — |
| 1994-09-08 | $11.83 | $13.83 | 133,875 | — | — |
| 1994-09-07 | $11.78 | $13.76 | 481,725 | — | — |
| 1994-09-06 | $12.00 | $14.02 | 407,475 | — | — |
| 1994-09-02 | $11.83 | $13.83 | 203,400 | — | — |
| 1994-09-01 | $11.56 | $13.50 | 95,625 | — | — |
| 1994-08-31 | $11.61 | $13.57 | 341,775 | — | — |
| 1994-08-30 | $11.44 | $13.37 | 292,500 | — | — |
| 1994-08-29 | $10.89 | $12.72 | 85,725 | — | — |
| 1994-08-26 | $10.67 | $12.46 | 94,500 | — | — |
| 1994-08-25 | $10.33 | $12.07 | 177,975 | — | — |
| 1994-08-24 | $10.00 | $11.69 | 65,925 | — | — |
| 1994-08-23 | $9.94 | $11.62 | 195,750 | — | — |
| 1994-08-22 | $9.67 | $11.30 | 12,375 | — | — |
| 1994-08-19 | $9.78 | $11.43 | 150,300 | — | — |
| 1994-08-18 | $9.78 | $11.43 | 103,500 | — | — |
| 1994-08-17 | $9.61 | $11.23 | 42,525 | — | — |
| 1994-08-16 | $9.78 | $11.43 | 91,575 | — | — |
| 1994-08-15 | $9.67 | $11.30 | 70,650 | — | — |
| 1994-08-12 | $9.56 | $11.17 | 53,775 | — | — |
| 1994-08-11 | $9.67 | $11.30 | 81,225 | — | — |
| 1994-08-10 | $9.44 | $11.04 | 17,775 | — | — |
| 1994-08-09 | $9.33 | $10.91 | 34,425 | — | — |
| 1994-08-08 | $9.33 | $10.91 | 14,175 | — | — |
| 1994-08-05 | $9.39 | $10.97 | 261,000 | — | — |
| 1994-08-04 | $9.28 | $10.84 | 3,600 | — | — |
| 1994-08-03 | $9.50 | $11.10 | 24,300 | — | — |
| 1994-08-02 | $9.44 | $11.04 | 11,700 | — | — |
| 1994-08-01 | $9.50 | $11.10 | 157,500 | — | — |
| 1994-07-29 | $9.44 | $11.04 | 14,400 | — | — |
| 1994-07-28 | $9.61 | $11.23 | 13,950 | — | — |
| 1994-07-27 | $9.56 | $11.17 | 7,425 | — | — |
| 1994-07-26 | $9.56 | $11.17 | 14,625 | — | — |
| 1994-07-25 | $9.56 | $11.17 | 16,650 | — | — |
| 1994-07-22 | $9.56 | $11.17 | 18,225 | — | — |
| 1994-07-21 | $9.56 | $11.17 | 35,550 | — | — |
| 1994-07-20 | $9.56 | $11.17 | 20,250 | — | — |
| 1994-07-19 | $9.89 | $11.56 | 191,025 | — | — |
| 1994-07-18 | $10.11 | $11.82 | 69,975 | — | — |
| 1994-07-15 | $9.61 | $11.23 | 32,175 | — | — |
| 1994-07-14 | $9.56 | $11.17 | 26,550 | — | — |
| 1994-07-13 | $9.17 | $10.71 | 74,025 | — | — |
| 1994-07-12 | $8.83 | $10.32 | 51,525 | — | — |
| 1994-07-11 | $8.67 | $10.13 | 4,950 | — | — |
| 1994-07-08 | $8.67 | $10.13 | 9,675 | — | — |
| 1994-07-07 | $8.67 | $10.13 | 34,650 | — | — |
| 1994-07-06 | $8.67 | $10.13 | 96,525 | — | — |
| 1994-07-05 | $8.89 | $10.39 | 12,600 | — | — |
| 1994-07-01 | $8.72 | $10.19 | 18,675 | — | — |
| 1994-06-30 | $8.50 | $9.93 | 38,025 | — | — |
| 1994-06-29 | $8.72 | $10.19 | 20,925 | — | — |
| 1994-06-28 | $8.78 | $10.26 | 11,475 | — | — |
| 1994-06-27 | $8.89 | $10.39 | 4,725 | — | — |
| 1994-06-24 | $8.89 | $10.39 | 13,725 | — | — |
| 1994-06-23 | $9.22 | $10.78 | 20,250 | — | — |
| 1994-06-22 | $9.11 | $10.65 | 270,450 | — | — |
| 1994-06-21 | $9.00 | $10.52 | 5,850 | — | — |
| 1994-06-20 | $8.94 | $10.45 | 6,750 | — | — |
| 1994-06-17 | $9.06 | $10.58 | 328,950 | — | — |
| 1994-06-16 | $9.00 | $10.52 | 18,000 | — | — |
| 1994-06-15 | $9.06 | $10.58 | 31,050 | — | — |
| 1994-06-14 | $9.00 | $10.52 | 15,750 | — | — |
| 1994-06-13 | $8.94 | $10.45 | 47,475 | — | — |
| 1994-06-10 | $9.00 | $10.52 | 49,950 | — | — |
| 1994-06-09 | $8.94 | $10.45 | 58,950 | — | — |
| 1994-06-08 | $8.94 | $10.38 | 120,600 | — | — |
| 1994-06-07 | $8.94 | $10.38 | 11,025 | — | — |
| 1994-06-06 | $8.94 | $10.38 | 51,300 | — | — |
| 1994-06-03 | $9.00 | $10.44 | 18,450 | — | — |
| 1994-06-02 | $8.94 | $10.38 | 22,950 | — | — |
| 1994-06-01 | $9.00 | $10.44 | 108,450 | — | — |
| 1994-05-31 | $8.94 | $10.38 | 144,675 | — | — |
| 1994-05-27 | $9.11 | $10.57 | 338,850 | — | — |
| 1994-05-26 | $8.50 | $9.86 | 425,475 | — | — |
| 1994-05-25 | $8.39 | $9.73 | 129,600 | — | — |
| 1994-05-24 | $8.33 | $9.67 | 67,275 | — | — |
| 1994-05-23 | $8.61 | $9.99 | 12,825 | — | — |
| 1994-05-20 | $8.61 | $9.99 | 85,725 | — | — |
| 1994-05-19 | $8.72 | $10.12 | 73,350 | — | — |
| 1994-05-18 | $8.72 | $10.12 | 41,175 | — | — |
| 1994-05-17 | $8.78 | $10.19 | 465,075 | — | — |
| 1994-05-16 | $8.94 | $10.38 | 81,450 | — | — |
| 1994-05-13 | $9.00 | $10.44 | 28,125 | — | — |
| 1994-05-12 | $9.11 | $10.57 | 163,125 | — | — |
| 1994-05-11 | $8.78 | $10.19 | 163,350 | — | — |
| 1994-05-10 | $8.89 | $10.31 | 11,925 | — | — |
| 1994-05-09 | $8.78 | $10.19 | 166,275 | — | — |
| 1994-05-06 | $8.94 | $10.38 | 12,375 | — | — |
| 1994-05-05 | $9.11 | $10.57 | 13,050 | — | — |
| 1994-05-04 | $9.17 | $10.64 | 76,500 | — | — |
| 1994-05-03 | $9.22 | $10.70 | 93,375 | — | — |
| 1994-05-02 | $9.06 | $10.51 | 7,875 | — | — |
| 1994-04-29 | $9.17 | $10.64 | 20,700 | — | — |
| 1994-04-28 | $9.00 | $10.44 | 15,975 | — | — |
| 1994-04-26 | $8.89 | $10.31 | 63,450 | — | — |
| 1994-04-25 | $8.72 | $10.12 | 46,575 | — | — |
| 1994-04-22 | $8.89 | $10.31 | 196,200 | — | — |
| 1994-04-21 | $9.06 | $10.51 | 91,125 | — | — |
| 1994-04-20 | $9.22 | $10.70 | 21,600 | — | — |
| 1994-04-19 | $9.06 | $10.51 | 10,125 | — | — |
| 1994-04-18 | $9.17 | $10.64 | 18,000 | — | — |
| 1994-04-15 | $9.17 | $10.64 | 20,925 | — | — |
| 1994-04-14 | $9.17 | $10.64 | 15,300 | — | — |
| 1994-04-13 | $9.28 | $10.77 | 10,125 | — | — |
| 1994-04-12 | $9.06 | $10.51 | 15,975 | — | — |
| 1994-04-11 | $9.11 | $10.57 | 207,225 | — | — |
| 1994-04-08 | $9.17 | $10.64 | 9,900 | — | — |
| 1994-04-07 | $9.50 | $11.02 | 58,725 | — | — |
| 1994-04-06 | $9.28 | $10.77 | 173,700 | — | — |
| 1994-04-05 | $9.17 | $10.64 | 28,125 | — | — |
| 1994-04-04 | $8.83 | $10.25 | 54,225 | — | — |
| 1994-03-31 | $8.89 | $10.31 | 31,725 | — | — |
| 1994-03-30 | $9.17 | $10.64 | 172,125 | — | — |
| 1994-03-29 | $9.44 | $10.96 | 150,075 | — | — |
| 1994-03-28 | $9.61 | $11.15 | 179,550 | — | — |
| 1994-03-25 | $9.61 | $11.15 | 7,650 | — | — |
| 1994-03-24 | $9.61 | $11.15 | 18,000 | — | — |
| 1994-03-23 | $9.61 | $11.15 | 18,000 | — | — |
| 1994-03-22 | $9.67 | $11.22 | 186,975 | — | — |
| 1994-03-21 | $9.44 | $10.96 | 164,025 | — | — |
| 1994-03-18 | $9.83 | $11.41 | 51,750 | — | — |
| 1994-03-17 | $9.72 | $11.28 | 173,475 | — | — |
| 1994-03-16 | $9.89 | $11.47 | 285,525 | — | — |
| 1994-03-15 | $9.28 | $10.77 | 86,175 | — | — |
| 1994-03-14 | $9.06 | $10.51 | 244,800 | — | — |
| 1994-03-11 | $8.83 | $10.25 | 69,975 | — | — |
| 1994-03-10 | $8.83 | $10.18 | 19,350 | — | — |
| 1994-03-09 | $8.78 | $10.11 | 127,800 | — | — |
| 1994-03-08 | $8.78 | $10.11 | 196,425 | — | — |
| 1994-03-07 | $8.78 | $10.11 | 46,800 | — | — |
| 1994-03-04 | $8.78 | $10.11 | 130,050 | — | — |
| 1994-03-03 | $8.83 | $10.18 | 81,450 | — | — |
| 1994-03-02 | $8.78 | $10.11 | 364,050 | — | — |
| 1994-03-01 | $8.83 | $10.18 | 58,275 | — | — |
| 1994-02-28 | $8.78 | $10.11 | 96,075 | — | — |
| 1994-02-25 | $8.72 | $10.05 | 35,775 | — | — |
| 1994-02-24 | $8.72 | $10.05 | 97,650 | — | — |
| 1994-02-23 | $8.72 | $10.05 | 127,125 | — | — |
| 1994-02-22 | $8.72 | $10.05 | 94,950 | — | — |
| 1994-02-18 | $8.67 | $9.99 | 31,950 | — | — |
| 1994-02-17 | $8.67 | $9.99 | 65,250 | — | — |
| 1994-02-16 | $8.67 | $9.99 | 64,350 | — | — |
| 1994-02-15 | $8.72 | $10.05 | 13,950 | — | — |
| 1994-02-14 | $8.61 | $9.92 | 81,000 | — | — |
| 1994-02-11 | $8.67 | $9.99 | 32,850 | — | — |
| 1994-02-10 | $8.89 | $10.24 | 56,025 | — | — |
| 1994-02-09 | $8.94 | $10.31 | 168,075 | — | — |
| 1994-02-08 | $8.78 | $10.11 | 206,100 | — | — |
| 1994-02-07 | $8.56 | $9.86 | 92,250 | — | — |
| 1994-02-04 | $8.67 | $9.99 | 39,600 | — | — |
| 1994-02-03 | $8.72 | $10.05 | 20,700 | — | — |
| 1994-02-02 | $8.67 | $9.99 | 42,300 | — | — |
| 1994-02-01 | $8.83 | $10.18 | 139,275 | — | — |
| 1994-01-31 | $8.78 | $10.11 | 56,925 | — | — |
| 1994-01-28 | $8.61 | $9.92 | 29,475 | — | — |
| 1994-01-27 | $8.61 | $9.92 | 34,200 | — | — |
| 1994-01-26 | $8.67 | $9.99 | 42,075 | — | — |
| 1994-01-25 | $8.56 | $9.86 | 349,425 | — | — |
| 1994-01-24 | $8.67 | $9.99 | 56,025 | — | — |
| 1994-01-21 | $8.56 | $9.86 | 96,750 | — | — |
| 1994-01-20 | $8.50 | $9.79 | 58,500 | — | — |
| 1994-01-19 | $8.50 | $9.79 | 150,075 | — | — |
| 1994-01-18 | $8.72 | $10.05 | 67,500 | — | — |
| 1994-01-17 | $8.83 | $10.18 | 180,000 | — | — |
| 1994-01-14 | $8.17 | $9.41 | 96,750 | — | — |
| 1994-01-13 | $8.06 | $9.28 | 82,350 | — | — |
| 1994-01-12 | $8.06 | $9.28 | 82,800 | — | — |
| 1994-01-11 | $8.00 | $9.22 | 172,125 | — | — |
| 1994-01-10 | $8.00 | $9.22 | 42,525 | — | — |
| 1994-01-07 | $7.78 | $8.96 | 12,600 | — | — |
| 1994-01-06 | $7.72 | $8.90 | 53,325 | — | — |
| 1994-01-05 | $7.67 | $8.83 | 71,775 | — | — |
| 1994-01-04 | $7.61 | $8.77 | 67,725 | — | — |
| 1994-01-03 | $7.72 | $8.90 | 15,750 | — | — |