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
- 1989-02-17 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 | $9.50 | $14.78 | 53,100 | — | — |
| 1994-12-29 | $9.50 | $14.78 | 67,400 | — | — |
| 1994-12-28 | $9.63 | $14.97 | 60,600 | — | — |
| 1994-12-27 | $9.50 | $14.78 | 27,600 | — | — |
| 1994-12-23 | $9.63 | $14.97 | 58,200 | — | — |
| 1994-12-22 | $9.50 | $14.78 | 60,400 | — | — |
| 1994-12-21 | $9.50 | $14.78 | 61,100 | — | — |
| 1994-12-20 | $9.63 | $14.97 | 58,300 | — | — |
| 1994-12-19 | $9.38 | $14.58 | 41,800 | — | — |
| 1994-12-16 | $9.63 | $14.97 | 63,500 | — | — |
| 1994-12-15 | $9.63 | $14.97 | 66,900 | — | — |
| 1994-12-14 | $9.63 | $14.97 | 62,500 | — | — |
| 1994-12-13 | $9.75 | $15.07 | 74,700 | — | — |
| 1994-12-12 | $9.50 | $14.68 | 84,500 | — | — |
| 1994-12-09 | $9.50 | $14.68 | 62,900 | — | — |
| 1994-12-08 | $9.50 | $14.68 | 59,400 | — | — |
| 1994-12-07 | $9.63 | $14.88 | 91,200 | — | — |
| 1994-12-06 | $9.75 | $15.07 | 96,600 | — | — |
| 1994-12-05 | $9.88 | $15.26 | 52,800 | — | — |
| 1994-12-02 | $9.63 | $14.88 | 79,200 | — | — |
| 1994-12-01 | $9.50 | $14.68 | 114,200 | — | — |
| 1994-11-30 | $9.63 | $14.88 | 79,200 | — | — |
| 1994-11-29 | $9.50 | $14.68 | 82,900 | — | — |
| 1994-11-28 | $9.50 | $14.68 | 114,400 | — | — |
| 1994-11-25 | $9.63 | $14.88 | 42,800 | — | — |
| 1994-11-23 | $9.63 | $14.88 | 128,700 | — | — |
| 1994-11-22 | $9.31 | $14.39 | 119,600 | — | — |
| 1994-11-21 | $9.38 | $14.49 | 89,500 | — | — |
| 1994-11-18 | $9.13 | $14.10 | 103,200 | — | — |
| 1994-11-17 | $9.13 | $14.10 | 102,900 | — | — |
| 1994-11-16 | $9.00 | $13.91 | 107,000 | — | — |
| 1994-11-15 | $9.00 | $13.91 | 75,800 | — | — |
| 1994-11-14 | $9.13 | $14.00 | 142,500 | — | — |
| 1994-11-11 | $8.75 | $13.43 | 38,800 | — | — |
| 1994-11-10 | $8.88 | $13.62 | 83,600 | — | — |
| 1994-11-09 | $9.13 | $14.00 | 93,400 | — | — |
| 1994-11-08 | $9.25 | $14.20 | 86,200 | — | — |
| 1994-11-07 | $9.25 | $14.20 | 52,400 | — | — |
| 1994-11-04 | $9.38 | $14.39 | 66,600 | — | — |
| 1994-11-03 | $9.25 | $14.20 | 36,100 | — | — |
| 1994-11-02 | $9.38 | $14.39 | 81,200 | — | — |
| 1994-11-01 | $9.25 | $14.20 | 47,300 | — | — |
| 1994-10-31 | $9.25 | $14.20 | 74,300 | — | — |
| 1994-10-28 | $9.50 | $14.58 | 28,400 | — | — |
| 1994-10-27 | $9.50 | $14.58 | 25,100 | — | — |
| 1994-10-26 | $9.63 | $14.77 | 28,700 | — | — |
| 1994-10-25 | $9.50 | $14.58 | 43,200 | — | — |
| 1994-10-24 | $9.50 | $14.58 | 42,100 | — | — |
| 1994-10-21 | $9.50 | $14.58 | 62,500 | — | — |
| 1994-10-20 | $9.63 | $14.77 | 76,800 | — | — |
| 1994-10-19 | $9.63 | $14.77 | 70,600 | — | — |
| 1994-10-18 | $9.63 | $14.77 | 106,600 | — | — |
| 1994-10-17 | $9.50 | $14.58 | 41,000 | — | — |
| 1994-10-14 | $9.38 | $14.39 | 58,100 | — | — |
| 1994-10-13 | $9.38 | $14.29 | 53,000 | — | — |
| 1994-10-12 | $9.50 | $14.48 | 117,300 | — | — |
| 1994-10-11 | $9.25 | $14.10 | 120,400 | — | — |
| 1994-10-10 | $9.13 | $13.91 | 51,500 | — | — |
| 1994-10-07 | $9.25 | $14.10 | 56,900 | — | — |
| 1994-10-06 | $9.25 | $14.10 | 119,400 | — | — |
| 1994-10-05 | $9.13 | $13.91 | 129,200 | — | — |
| 1994-10-04 | $9.25 | $14.10 | 113,100 | — | — |
| 1994-10-03 | $9.38 | $14.29 | 91,100 | — | — |
| 1994-09-30 | $9.63 | $14.67 | 71,800 | — | — |
| 1994-09-29 | $9.75 | $14.86 | 50,100 | — | — |
| 1994-09-28 | $9.75 | $14.86 | 29,300 | — | — |
| 1994-09-27 | $9.63 | $14.67 | 61,300 | — | — |
| 1994-09-26 | $9.63 | $14.67 | 67,200 | — | — |
| 1994-09-23 | $9.88 | $15.05 | 100,100 | — | — |
| 1994-09-22 | $10.00 | $15.24 | 74,000 | — | — |
| 1994-09-21 | $10.25 | $15.63 | 46,100 | — | — |
| 1994-09-20 | $10.25 | $15.63 | 33,300 | — | — |
| 1994-09-19 | $10.50 | $16.01 | 43,900 | — | — |
| 1994-09-16 | $10.50 | $16.01 | 41,300 | — | — |
| 1994-09-15 | $10.38 | $15.82 | 37,500 | — | — |
| 1994-09-14 | $10.44 | $15.91 | 112,500 | — | — |
| 1994-09-13 | $10.25 | $15.53 | 60,400 | — | — |
| 1994-09-12 | $10.38 | $15.72 | 48,700 | — | — |
| 1994-09-09 | $10.38 | $15.72 | 59,200 | — | — |
| 1994-09-08 | $10.38 | $15.72 | 36,400 | — | — |
| 1994-09-07 | $10.50 | $15.91 | 37,100 | — | — |
| 1994-09-06 | $10.38 | $15.72 | 33,500 | — | — |
| 1994-09-02 | $10.38 | $15.72 | 29,400 | — | — |
| 1994-09-01 | $10.38 | $15.72 | 26,000 | — | — |
| 1994-08-31 | $10.38 | $15.72 | 40,300 | — | — |
| 1994-08-30 | $10.38 | $15.72 | 112,000 | — | — |
| 1994-08-29 | $10.50 | $15.91 | 25,300 | — | — |
| 1994-08-26 | $10.38 | $15.72 | 13,100 | — | — |
| 1994-08-25 | $10.38 | $15.72 | 42,500 | — | — |
| 1994-08-24 | $10.38 | $15.72 | 59,800 | — | — |
| 1994-08-23 | $10.50 | $15.91 | 22,900 | — | — |
| 1994-08-22 | $10.50 | $15.91 | 35,300 | — | — |
| 1994-08-19 | $10.38 | $15.72 | 42,000 | — | — |
| 1994-08-18 | $10.63 | $16.10 | 39,000 | — | — |
| 1994-08-17 | $10.50 | $15.91 | 38,900 | — | — |
| 1994-08-16 | $10.63 | $16.10 | 30,200 | — | — |
| 1994-08-15 | $10.50 | $15.81 | 35,000 | — | — |
| 1994-08-12 | $10.63 | $16.00 | 19,300 | — | — |
| 1994-08-11 | $10.50 | $15.81 | 24,700 | — | — |
| 1994-08-10 | $10.50 | $15.81 | 26,500 | — | — |
| 1994-08-09 | $10.63 | $16.00 | 29,500 | — | — |
| 1994-08-08 | $10.38 | $15.62 | 12,800 | — | — |
| 1994-08-05 | $10.50 | $15.81 | 34,800 | — | — |
| 1994-08-04 | $10.63 | $16.00 | 24,700 | — | — |
| 1994-08-03 | $10.63 | $16.00 | 53,000 | — | — |
| 1994-08-02 | $10.50 | $15.81 | 29,000 | — | — |
| 1994-08-01 | $10.38 | $15.62 | 37,100 | — | — |
| 1994-07-29 | $10.38 | $15.62 | 37,300 | — | — |
| 1994-07-28 | $10.50 | $15.81 | 12,600 | — | — |
| 1994-07-27 | $10.50 | $15.81 | 25,900 | — | — |
| 1994-07-26 | $10.38 | $15.62 | 23,800 | — | — |
| 1994-07-25 | $10.50 | $15.81 | 31,100 | — | — |
| 1994-07-22 | $10.50 | $15.81 | 81,700 | — | — |
| 1994-07-21 | $10.63 | $16.00 | 46,900 | — | — |
| 1994-07-20 | $10.50 | $15.81 | 44,300 | — | — |
| 1994-07-19 | $10.50 | $15.81 | 61,600 | — | — |
| 1994-07-18 | $10.63 | $16.00 | 35,300 | — | — |
| 1994-07-15 | $10.75 | $16.19 | 70,100 | — | — |
| 1994-07-14 | $10.75 | $16.19 | 22,500 | — | — |
| 1994-07-13 | $10.75 | $16.09 | 53,800 | — | — |
| 1994-07-12 | $10.63 | $15.91 | 41,800 | — | — |
| 1994-07-11 | $10.75 | $16.09 | 23,800 | — | — |
| 1994-07-08 | $10.63 | $15.91 | 28,400 | — | — |
| 1994-07-07 | $10.63 | $15.91 | 64,800 | — | — |
| 1994-07-06 | $10.63 | $15.91 | 44,400 | — | — |
| 1994-07-05 | $10.75 | $16.09 | 20,100 | — | — |
| 1994-07-01 | $10.63 | $15.91 | 10,700 | — | — |
| 1994-06-30 | $10.63 | $15.91 | 24,200 | — | — |
| 1994-06-29 | $10.75 | $16.09 | 28,800 | — | — |
| 1994-06-28 | $10.63 | $15.91 | 33,800 | — | — |
| 1994-06-27 | $10.75 | $16.09 | 12,000 | — | — |
| 1994-06-24 | $10.75 | $16.09 | 23,600 | — | — |
| 1994-06-23 | $10.75 | $16.09 | 30,500 | — | — |
| 1994-06-22 | $10.75 | $16.09 | 30,200 | — | — |
| 1994-06-21 | $10.88 | $16.28 | 39,500 | — | — |
| 1994-06-20 | $10.75 | $16.09 | 46,100 | — | — |
| 1994-06-17 | $10.75 | $16.09 | 12,600 | — | — |
| 1994-06-16 | $10.88 | $16.28 | 10,100 | — | — |
| 1994-06-15 | $10.75 | $16.09 | 22,500 | — | — |
| 1994-06-14 | $10.75 | $16.09 | 70,500 | — | — |
| 1994-06-13 | $10.88 | $16.19 | 51,200 | — | — |
| 1994-06-10 | $10.75 | $16.00 | 35,800 | — | — |
| 1994-06-09 | $10.88 | $16.19 | 40,200 | — | — |
| 1994-06-08 | $10.63 | $15.82 | 76,500 | — | — |
| 1994-06-07 | $10.75 | $16.00 | 36,900 | — | — |
| 1994-06-06 | $10.75 | $16.00 | 67,100 | — | — |
| 1994-06-03 | $10.50 | $15.63 | 25,700 | — | — |
| 1994-06-02 | $10.38 | $15.44 | 47,400 | — | — |
| 1994-06-01 | $10.50 | $15.63 | 59,700 | — | — |
| 1994-05-31 | $10.50 | $15.63 | 46,600 | — | — |
| 1994-05-27 | $10.63 | $15.82 | 43,800 | — | — |
| 1994-05-26 | $10.50 | $15.63 | 75,200 | — | — |
| 1994-05-25 | $10.50 | $15.63 | 57,400 | — | — |
| 1994-05-24 | $10.50 | $15.63 | 44,500 | — | — |
| 1994-05-23 | $10.50 | $15.63 | 63,400 | — | — |
| 1994-05-20 | $10.50 | $15.63 | 59,500 | — | — |
| 1994-05-19 | $10.63 | $15.82 | 32,300 | — | — |
| 1994-05-18 | $10.63 | $15.82 | 62,100 | — | — |
| 1994-05-17 | $10.63 | $15.82 | 119,500 | — | — |
| 1994-05-16 | $10.25 | $15.26 | 68,400 | — | — |
| 1994-05-13 | $10.50 | $15.54 | 38,800 | — | — |
| 1994-05-12 | $10.38 | $15.35 | 40,800 | — | — |
| 1994-05-11 | $10.50 | $15.54 | 37,600 | — | — |
| 1994-05-10 | $10.50 | $15.54 | 49,800 | — | — |
| 1994-05-09 | $10.50 | $15.54 | 51,900 | — | — |
| 1994-05-06 | $10.63 | $15.72 | 48,400 | — | — |
| 1994-05-05 | $10.50 | $15.54 | 30,100 | — | — |
| 1994-05-04 | $10.50 | $15.54 | 58,000 | — | — |
| 1994-05-03 | $10.50 | $15.54 | 60,800 | — | — |
| 1994-05-02 | $10.38 | $15.35 | 37,400 | — | — |
| 1994-04-29 | $10.50 | $15.54 | 85,000 | — | — |
| 1994-04-28 | $10.50 | $15.54 | 47,500 | — | — |
| 1994-04-26 | $10.50 | $15.54 | 47,100 | — | — |
| 1994-04-25 | $10.25 | $15.17 | 83,100 | — | — |
| 1994-04-22 | $10.13 | $14.98 | 28,600 | — | — |
| 1994-04-21 | $10.13 | $14.98 | 77,100 | — | — |
| 1994-04-20 | $10.13 | $14.98 | 53,000 | — | — |
| 1994-04-19 | $10.00 | $14.80 | 83,500 | — | — |
| 1994-04-18 | $10.13 | $14.98 | 57,100 | — | — |
| 1994-04-15 | $10.13 | $14.98 | 52,400 | — | — |
| 1994-04-14 | $10.13 | $14.98 | 57,900 | — | — |
| 1994-04-13 | $10.38 | $15.26 | 43,500 | — | — |
| 1994-04-12 | $10.38 | $15.26 | 53,200 | — | — |
| 1994-04-11 | $10.50 | $15.44 | 28,700 | — | — |
| 1994-04-08 | $10.50 | $15.44 | 21,600 | — | — |
| 1994-04-07 | $10.50 | $15.44 | 33,600 | — | — |
| 1994-04-06 | $10.38 | $15.26 | 35,900 | — | — |
| 1994-04-05 | $10.50 | $15.44 | 165,900 | — | — |
| 1994-04-04 | $10.00 | $14.71 | 120,100 | — | — |
| 1994-03-31 | $10.13 | $14.89 | 108,100 | — | — |
| 1994-03-30 | $10.13 | $14.89 | 91,000 | — | — |
| 1994-03-29 | $10.50 | $15.44 | 82,600 | — | — |
| 1994-03-28 | $10.63 | $15.63 | 70,300 | — | — |
| 1994-03-25 | $10.75 | $15.81 | 19,400 | — | — |
| 1994-03-24 | $10.75 | $15.81 | 100,300 | — | — |
| 1994-03-23 | $10.50 | $15.44 | 49,100 | — | — |
| 1994-03-22 | $10.75 | $15.81 | 53,800 | — | — |
| 1994-03-21 | $10.63 | $15.63 | 74,700 | — | — |
| 1994-03-18 | $10.75 | $15.81 | 65,300 | — | — |
| 1994-03-17 | $10.75 | $15.81 | 43,600 | — | — |
| 1994-03-16 | $10.63 | $15.63 | 64,300 | — | — |
| 1994-03-15 | $10.88 | $15.99 | 78,100 | — | — |
| 1994-03-14 | $10.88 | $15.90 | 44,800 | — | — |
| 1994-03-11 | $10.75 | $15.72 | 56,700 | — | — |
| 1994-03-10 | $10.88 | $15.90 | 52,000 | — | — |
| 1994-03-09 | $10.63 | $15.53 | 25,100 | — | — |
| 1994-03-08 | $10.75 | $15.72 | 60,800 | — | — |
| 1994-03-07 | $10.75 | $15.72 | 50,300 | — | — |
| 1994-03-04 | $10.63 | $15.53 | 52,500 | — | — |
| 1994-03-03 | $10.50 | $15.35 | 56,400 | — | — |
| 1994-03-02 | $10.50 | $15.35 | 130,300 | — | — |
| 1994-03-01 | $10.63 | $15.53 | 99,600 | — | — |
| 1994-02-28 | $10.75 | $15.72 | 56,300 | — | — |
| 1994-02-25 | $10.88 | $15.90 | 48,300 | — | — |
| 1994-02-24 | $10.75 | $15.72 | 111,500 | — | — |
| 1994-02-23 | $10.88 | $15.90 | 77,700 | — | — |
| 1994-02-22 | $10.75 | $15.72 | 99,800 | — | — |
| 1994-02-18 | $11.00 | $16.08 | 129,900 | — | — |
| 1994-02-17 | $11.13 | $16.27 | 99,400 | — | — |
| 1994-02-16 | $11.13 | $16.27 | 74,000 | — | — |
| 1994-02-15 | $11.25 | $16.45 | 125,400 | — | — |
| 1994-02-14 | $11.50 | $16.72 | 43,000 | — | — |
| 1994-02-11 | $11.50 | $16.72 | 29,700 | — | — |
| 1994-02-10 | $11.25 | $16.36 | 26,800 | — | — |
| 1994-02-09 | $11.38 | $16.54 | 34,900 | — | — |
| 1994-02-08 | $11.25 | $16.36 | 41,800 | — | — |
| 1994-02-07 | $11.38 | $16.54 | 41,000 | — | — |
| 1994-02-04 | $11.38 | $16.54 | 56,900 | — | — |
| 1994-02-03 | $11.25 | $16.36 | 29,500 | — | — |
| 1994-02-02 | $11.38 | $16.54 | 21,000 | — | — |
| 1994-02-01 | $11.38 | $16.54 | 23,800 | — | — |
| 1994-01-31 | $11.38 | $16.54 | 28,700 | — | — |
| 1994-01-28 | $11.38 | $16.54 | 60,300 | — | — |
| 1994-01-27 | $11.25 | $16.36 | 38,600 | — | — |
| 1994-01-26 | $11.13 | $16.18 | 44,000 | — | — |
| 1994-01-25 | $11.13 | $16.18 | 68,200 | — | — |
| 1994-01-24 | $11.38 | $16.54 | 19,100 | — | — |
| 1994-01-21 | $11.38 | $16.54 | 45,300 | — | — |
| 1994-01-20 | $11.25 | $16.36 | 40,800 | — | — |
| 1994-01-19 | $11.38 | $16.54 | 21,200 | — | — |
| 1994-01-18 | $11.38 | $16.54 | 25,700 | — | — |
| 1994-01-17 | $11.38 | $16.54 | 31,600 | — | — |
| 1994-01-14 | $11.38 | $16.54 | 69,900 | — | — |
| 1994-01-13 | $11.38 | $16.54 | 25,300 | — | — |
| 1994-01-12 | $11.38 | $16.45 | 53,600 | — | — |
| 1994-01-11 | $11.25 | $16.27 | 40,300 | — | — |
| 1994-01-10 | $11.25 | $16.27 | 49,100 | — | — |
| 1994-01-07 | $11.25 | $16.27 | 99,700 | — | — |
| 1994-01-06 | $11.25 | $16.27 | 76,200 | — | — |
| 1994-01-05 | $11.25 | $16.27 | 59,900 | — | — |
| 1994-01-04 | $11.13 | $16.09 | 59,800 | — | — |
| 1994-01-03 | $11.00 | $15.91 | 66,600 | — | — |