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 | $8.85 | $16.40 | 373,416 | — | — |
| 1994-12-29 | $8.91 | $16.50 | 411,209 | — | — |
| 1994-12-28 | $8.96 | $16.61 | 522,869 | — | — |
| 1994-12-27 | $8.85 | $16.40 | 420,872 | — | — |
| 1994-12-23 | $9.02 | $16.72 | 168,993 | — | — |
| 1994-12-22 | $9.14 | $16.94 | 372,987 | — | — |
| 1994-12-21 | $9.02 | $16.72 | 444,707 | — | — |
| 1994-12-20 | $9.20 | $17.04 | 476,058 | — | — |
| 1994-12-19 | $9.14 | $16.94 | 344,857 | — | — |
| 1994-12-16 | $9.20 | $17.04 | 540,262 | — | — |
| 1994-12-15 | $9.20 | $17.04 | 236,848 | — | — |
| 1994-12-14 | $9.26 | $17.15 | 260,898 | — | — |
| 1994-12-13 | $9.20 | $17.04 | 349,152 | — | — |
| 1994-12-12 | $9.14 | $16.94 | 194,761 | — | — |
| 1994-12-09 | $9.14 | $16.94 | 5,329,397 | — | — |
| 1994-12-08 | $8.96 | $16.61 | 197,337 | — | — |
| 1994-12-07 | $9.02 | $16.72 | 177,797 | — | — |
| 1994-12-06 | $9.02 | $16.72 | 1,329,397 | — | — |
| 1994-12-05 | $8.96 | $16.61 | 1,780,331 | — | — |
| 1994-12-02 | $9.26 | $16.79 | 1,350,011 | — | — |
| 1994-12-01 | $9.14 | $16.58 | 485,935 | — | — |
| 1994-11-30 | $9.31 | $16.90 | 541,336 | — | — |
| 1994-11-29 | $9.37 | $17.00 | 380,288 | — | — |
| 1994-11-28 | $9.37 | $17.00 | 391,024 | — | — |
| 1994-11-25 | $9.61 | $17.42 | 206,356 | — | — |
| 1994-11-23 | $9.26 | $16.79 | 458,879 | — | — |
| 1994-11-22 | $8.96 | $16.26 | 662,014 | — | — |
| 1994-11-21 | $8.91 | $16.16 | 346,146 | — | — |
| 1994-11-18 | $8.85 | $16.05 | 483,358 | — | — |
| 1994-11-17 | $8.85 | $16.05 | 271,849 | — | — |
| 1994-11-16 | $8.73 | $15.84 | 630,449 | — | — |
| 1994-11-15 | $8.85 | $16.05 | 451,578 | — | — |
| 1994-11-14 | $8.96 | $16.26 | 278,505 | — | — |
| 1994-11-11 | $8.96 | $16.26 | 193,472 | — | — |
| 1994-11-10 | $8.91 | $16.16 | 314,151 | — | — |
| 1994-11-09 | $8.96 | $16.26 | 488,082 | — | — |
| 1994-11-08 | $9.14 | $16.58 | 370,410 | — | — |
| 1994-11-07 | $9.20 | $16.68 | 457,376 | — | — |
| 1994-11-04 | $9.08 | $16.47 | 316,942 | — | — |
| 1994-11-03 | $9.14 | $16.58 | 226,541 | — | — |
| 1994-11-02 | $9.14 | $16.58 | 188,963 | — | — |
| 1994-11-01 | $9.08 | $16.47 | 334,121 | — | — |
| 1994-10-31 | $9.08 | $16.47 | 319,304 | — | — |
| 1994-10-28 | $9.14 | $16.58 | 151,600 | — | — |
| 1994-10-27 | $9.02 | $16.37 | 262,186 | — | — |
| 1994-10-26 | $8.91 | $16.16 | 1,430,964 | — | — |
| 1994-10-25 | $9.02 | $16.37 | 476,272 | — | — |
| 1994-10-24 | $9.08 | $16.47 | 256,818 | — | — |
| 1994-10-21 | $9.26 | $16.79 | 143,869 | — | — |
| 1994-10-20 | $9.20 | $16.68 | 182,306 | — | — |
| 1994-10-19 | $9.14 | $16.58 | 218,810 | — | — |
| 1994-10-18 | $9.26 | $16.79 | 297,402 | — | — |
| 1994-10-17 | $9.31 | $16.90 | 558,085 | — | — |
| 1994-10-14 | $9.26 | $16.79 | 404,982 | — | — |
| 1994-10-13 | $9.20 | $16.68 | 546,489 | — | — |
| 1994-10-12 | $9.31 | $16.90 | 165,987 | — | — |
| 1994-10-11 | $9.31 | $16.90 | 947,176 | — | — |
| 1994-10-10 | $9.20 | $16.68 | 175,005 | — | — |
| 1994-10-07 | $9.26 | $16.79 | 174,576 | — | — |
| 1994-10-06 | $9.14 | $16.58 | 200,558 | — | — |
| 1994-10-05 | $9.14 | $16.58 | 248,443 | — | — |
| 1994-10-04 | $9.20 | $16.68 | 269,057 | — | — |
| 1994-10-03 | $9.31 | $16.90 | 161,048 | — | — |
| 1994-09-30 | $9.31 | $16.90 | 316,728 | — | — |
| 1994-09-29 | $9.26 | $16.79 | 173,073 | — | — |
| 1994-09-28 | $9.14 | $16.58 | 1,864,720 | — | — |
| 1994-09-27 | $9.08 | $16.47 | 277,647 | — | — |
| 1994-09-26 | $9.08 | $16.47 | 172,214 | — | — |
| 1994-09-23 | $9.08 | $16.47 | 252,523 | — | — |
| 1994-09-22 | $9.02 | $16.37 | 583,638 | — | — |
| 1994-09-21 | $9.02 | $16.37 | 405,841 | — | — |
| 1994-09-20 | $9.08 | $16.47 | 574,834 | — | — |
| 1994-09-19 | $9.08 | $16.47 | 211,080 | — | — |
| 1994-09-16 | $9.14 | $16.58 | 295,469 | — | — |
| 1994-09-15 | $9.20 | $16.68 | 420,013 | — | — |
| 1994-09-14 | $9.08 | $16.47 | 383,294 | — | — |
| 1994-09-13 | $9.14 | $16.58 | 393,172 | — | — |
| 1994-09-12 | $9.14 | $16.58 | 386,730 | — | — |
| 1994-09-09 | $9.20 | $16.68 | 1,014,172 | — | — |
| 1994-09-08 | $9.37 | $17.00 | 246,940 | — | — |
| 1994-09-07 | $9.26 | $16.79 | 1,951,256 | — | — |
| 1994-09-06 | $9.26 | $16.79 | 2,122,611 | — | — |
| 1994-09-02 | $9.43 | $17.11 | 280,009 | — | — |
| 1994-09-01 | $9.78 | $17.39 | 816,835 | — | — |
| 1994-08-31 | $9.84 | $17.49 | 243,504 | — | — |
| 1994-08-30 | $9.84 | $17.49 | 524,587 | — | — |
| 1994-08-29 | $9.78 | $17.39 | 240,928 | — | — |
| 1994-08-26 | $9.72 | $17.28 | 414,645 | — | — |
| 1994-08-25 | $9.66 | $17.18 | 207,215 | — | — |
| 1994-08-24 | $9.78 | $17.39 | 125,403 | — | — |
| 1994-08-23 | $9.66 | $17.18 | 556,581 | — | — |
| 1994-08-22 | $9.61 | $17.08 | 190,895 | — | — |
| 1994-08-19 | $9.55 | $16.97 | 207,215 | — | — |
| 1994-08-18 | $9.66 | $17.18 | 289,242 | — | — |
| 1994-08-17 | $9.72 | $17.28 | 283,874 | — | — |
| 1994-08-16 | $9.72 | $17.28 | 246,725 | — | — |
| 1994-08-15 | $9.55 | $16.97 | 295,899 | — | — |
| 1994-08-12 | $9.61 | $17.08 | 167,060 | — | — |
| 1994-08-11 | $9.72 | $17.28 | 377,711 | — | — |
| 1994-08-10 | $9.84 | $17.49 | 284,947 | — | — |
| 1994-08-09 | $9.84 | $17.49 | 248,014 | — | — |
| 1994-08-08 | $9.84 | $17.49 | 561,735 | — | — |
| 1994-08-05 | $10.01 | $17.80 | 176,508 | — | — |
| 1994-08-04 | $10.19 | $18.11 | 890,058 | — | — |
| 1994-08-03 | $10.19 | $18.11 | 325,961 | — | — |
| 1994-08-02 | $10.07 | $17.91 | 315,654 | — | — |
| 1994-08-01 | $9.95 | $17.70 | 547,133 | — | — |
| 1994-07-29 | $9.55 | $16.97 | 290,745 | — | — |
| 1994-07-28 | $9.49 | $16.87 | 476,702 | — | — |
| 1994-07-27 | $9.49 | $16.87 | 332,188 | — | — |
| 1994-07-26 | $9.49 | $16.87 | 206,785 | — | — |
| 1994-07-25 | $9.49 | $16.87 | 276,358 | — | — |
| 1994-07-22 | $9.61 | $17.08 | 253,167 | — | — |
| 1994-07-21 | $9.49 | $16.87 | 188,533 | — | — |
| 1994-07-20 | $9.49 | $16.87 | 178,441 | — | — |
| 1994-07-19 | $9.49 | $16.87 | 512,347 | — | — |
| 1994-07-18 | $9.55 | $16.97 | 325,102 | — | — |
| 1994-07-15 | $9.49 | $16.87 | 251,020 | — | — |
| 1994-07-14 | $9.55 | $16.97 | 380,073 | — | — |
| 1994-07-13 | $9.31 | $16.56 | 223,320 | — | — |
| 1994-07-12 | $9.31 | $16.56 | 621,430 | — | — |
| 1994-07-11 | $9.31 | $16.56 | 481,211 | — | — |
| 1994-07-08 | $9.43 | $16.77 | 435,688 | — | — |
| 1994-07-07 | $9.31 | $16.56 | 707,108 | — | — |
| 1994-07-06 | $9.14 | $16.25 | 1,703,028 | — | — |
| 1994-07-05 | $9.20 | $16.35 | 733,949 | — | — |
| 1994-07-01 | $9.20 | $16.35 | 252,738 | — | — |
| 1994-06-30 | $9.14 | $16.25 | 448,787 | — | — |
| 1994-06-29 | $9.20 | $16.35 | 615,203 | — | — |
| 1994-06-28 | $9.26 | $16.46 | 406,485 | — | — |
| 1994-06-27 | $9.20 | $16.35 | 469,401 | — | — |
| 1994-06-24 | $9.31 | $16.56 | 249,732 | — | — |
| 1994-06-23 | $9.31 | $16.56 | 729,010 | — | — |
| 1994-06-22 | $9.43 | $16.77 | 279,794 | — | — |
| 1994-06-21 | $9.37 | $16.66 | 387,159 | — | — |
| 1994-06-20 | $9.43 | $16.77 | 264,763 | — | — |
| 1994-06-17 | $9.55 | $16.97 | 609,190 | — | — |
| 1994-06-16 | $9.66 | $17.18 | 308,997 | — | — |
| 1994-06-15 | $9.72 | $17.28 | 729,654 | — | — |
| 1994-06-14 | $9.84 | $17.49 | 400,258 | — | — |
| 1994-06-13 | $9.90 | $17.59 | 324,887 | — | — |
| 1994-06-10 | $9.84 | $17.49 | 337,127 | — | — |
| 1994-06-09 | $9.78 | $17.39 | 406,055 | — | — |
| 1994-06-08 | $9.90 | $17.59 | 1,026,627 | — | — |
| 1994-06-07 | $10.01 | $17.80 | 4,227,185 | — | — |
| 1994-06-06 | $10.01 | $17.80 | 4,339,918 | — | — |
| 1994-06-03 | $10.19 | $17.77 | 1,212,154 | — | — |
| 1994-06-02 | $10.25 | $17.87 | 241,142 | — | — |
| 1994-06-01 | $10.25 | $17.87 | 2,207,000 | — | — |
| 1994-05-31 | $10.30 | $17.97 | 1,109,298 | — | — |
| 1994-05-27 | $10.48 | $18.27 | 195,834 | — | — |
| 1994-05-26 | $10.54 | $18.38 | 314,795 | — | — |
| 1994-05-25 | $10.36 | $18.07 | 340,563 | — | — |
| 1994-05-24 | $10.48 | $18.27 | 281,297 | — | — |
| 1994-05-23 | $10.48 | $18.27 | 1,244,149 | — | — |
| 1994-05-20 | $10.48 | $18.27 | 1,109,513 | — | — |
| 1994-05-19 | $10.65 | $18.58 | 306,420 | — | — |
| 1994-05-18 | $10.65 | $18.58 | 490,015 | — | — |
| 1994-05-17 | $10.42 | $18.17 | 236,633 | — | — |
| 1994-05-16 | $10.48 | $18.27 | 378,570 | — | — |
| 1994-05-13 | $10.36 | $18.07 | 188,319 | — | — |
| 1994-05-12 | $10.36 | $18.07 | 540,047 | — | — |
| 1994-05-11 | $10.42 | $18.17 | 275,499 | — | — |
| 1994-05-10 | $10.59 | $18.48 | 350,870 | — | — |
| 1994-05-09 | $10.71 | $18.68 | 389,092 | — | — |
| 1994-05-06 | $10.89 | $18.98 | 503,973 | — | — |
| 1994-05-05 | $11.24 | $19.59 | 113,163 | — | — |
| 1994-05-04 | $11.29 | $19.69 | 101,138 | — | — |
| 1994-05-03 | $11.29 | $19.69 | 255,315 | — | — |
| 1994-05-02 | $11.41 | $19.90 | 307,494 | — | — |
| 1994-04-29 | $11.47 | $20.00 | 216,234 | — | — |
| 1994-04-28 | $11.41 | $19.90 | 172,429 | — | — |
| 1994-04-26 | $11.53 | $20.10 | 132,274 | — | — |
| 1994-04-25 | $11.53 | $20.10 | 316,942 | — | — |
| 1994-04-22 | $11.58 | $20.20 | 482,714 | — | — |
| 1994-04-21 | $11.53 | $20.10 | 292,033 | — | — |
| 1994-04-20 | $11.29 | $19.69 | 840,670 | — | — |
| 1994-04-19 | $11.00 | $19.19 | 423,663 | — | — |
| 1994-04-18 | $10.89 | $18.98 | 146,231 | — | — |
| 1994-04-15 | $10.89 | $18.98 | 159,330 | — | — |
| 1994-04-14 | $10.83 | $18.88 | 184,024 | — | — |
| 1994-04-13 | $10.89 | $18.98 | 217,093 | — | — |
| 1994-04-12 | $10.89 | $18.98 | 126,262 | — | — |
| 1994-04-11 | $10.89 | $18.98 | 178,012 | — | — |
| 1994-04-08 | $10.94 | $19.09 | 160,404 | — | — |
| 1994-04-07 | $10.94 | $19.09 | 275,929 | — | — |
| 1994-04-06 | $10.94 | $19.09 | 213,872 | — | — |
| 1994-04-05 | $10.94 | $19.09 | 306,850 | — | — |
| 1994-04-04 | $10.77 | $18.78 | 333,691 | — | — |
| 1994-03-31 | $10.71 | $18.68 | 400,902 | — | — |
| 1994-03-30 | $10.77 | $18.78 | 530,814 | — | — |
| 1994-03-29 | $11.00 | $19.19 | 254,456 | — | — |
| 1994-03-28 | $11.06 | $19.29 | 216,663 | — | — |
| 1994-03-25 | $11.00 | $19.19 | 346,790 | — | — |
| 1994-03-24 | $10.89 | $18.98 | 324,243 | — | — |
| 1994-03-23 | $10.94 | $19.09 | 315,010 | — | — |
| 1994-03-22 | $10.94 | $19.09 | 215,804 | — | — |
| 1994-03-21 | $10.83 | $18.88 | 373,846 | — | — |
| 1994-03-18 | $10.94 | $19.09 | 270,990 | — | — |
| 1994-03-17 | $11.06 | $19.29 | 419,369 | — | — |
| 1994-03-16 | $11.06 | $19.29 | 1,005,154 | — | — |
| 1994-03-15 | $10.94 | $19.09 | 333,262 | — | — |
| 1994-03-14 | $10.83 | $18.88 | 878,248 | — | — |
| 1994-03-11 | $10.94 | $19.09 | 488,727 | — | — |
| 1994-03-10 | $11.06 | $19.29 | 858,493 | — | — |
| 1994-03-09 | $10.94 | $19.09 | 1,146,446 | — | — |
| 1994-03-08 | $11.06 | $19.29 | 597,380 | — | — |
| 1994-03-07 | $11.12 | $19.39 | 3,780,975 | — | — |
| 1994-03-04 | $11.00 | $19.19 | 3,410,135 | — | — |
| 1994-03-03 | $11.35 | $19.46 | 2,252,523 | — | — |
| 1994-03-02 | $11.18 | $19.16 | 1,439,124 | — | — |
| 1994-03-01 | $11.12 | $19.06 | 1,231,265 | — | — |
| 1994-02-28 | $11.24 | $19.26 | 410,779 | — | — |
| 1994-02-25 | $11.24 | $19.26 | 240,283 | — | — |
| 1994-02-24 | $11.06 | $18.96 | 420,872 | — | — |
| 1994-02-23 | $11.18 | $19.16 | 686,493 | — | — |
| 1994-02-22 | $11.18 | $19.16 | 451,578 | — | — |
| 1994-02-18 | $10.94 | $18.76 | 492,807 | — | — |
| 1994-02-17 | $11.06 | $18.96 | 354,305 | — | — |
| 1994-02-16 | $11.24 | $19.26 | 706,893 | — | — |
| 1994-02-15 | $11.18 | $19.16 | 231,050 | — | — |
| 1994-02-14 | $11.24 | $19.26 | 260,253 | — | — |
| 1994-02-11 | $11.41 | $19.56 | 117,672 | — | — |
| 1994-02-10 | $11.35 | $19.46 | 243,504 | — | — |
| 1994-02-09 | $11.53 | $19.76 | 200,129 | — | — |
| 1994-02-08 | $11.53 | $19.76 | 140,648 | — | — |
| 1994-02-07 | $11.41 | $19.56 | 306,635 | — | — |
| 1994-02-04 | $11.35 | $19.46 | 527,378 | — | — |
| 1994-02-03 | $11.70 | $20.06 | 387,374 | — | — |
| 1994-02-02 | $11.88 | $20.36 | 287,524 | — | — |
| 1994-02-01 | $11.70 | $20.06 | 342,280 | — | — |
| 1994-01-31 | $11.76 | $20.16 | 563,023 | — | — |
| 1994-01-28 | $11.93 | $20.46 | 361,821 | — | — |
| 1994-01-27 | $11.99 | $20.56 | 688,211 | — | — |
| 1994-01-26 | $11.99 | $20.56 | 255,529 | — | — |
| 1994-01-25 | $11.64 | $19.96 | 212,798 | — | — |
| 1994-01-24 | $11.70 | $20.06 | 221,172 | — | — |
| 1994-01-21 | $11.88 | $20.36 | 245,437 | — | — |
| 1994-01-20 | $11.88 | $20.36 | 425,166 | — | — |
| 1994-01-19 | $11.88 | $20.36 | 269,487 | — | — |
| 1994-01-18 | $11.99 | $20.56 | 207,000 | — | — |
| 1994-01-17 | $12.11 | $20.75 | 187,460 | — | — |
| 1994-01-14 | $12.22 | $20.95 | 300,193 | — | — |
| 1994-01-13 | $12.11 | $20.75 | 306,206 | — | — |
| 1994-01-12 | $12.22 | $20.95 | 227,185 | — | — |
| 1994-01-11 | $12.28 | $21.05 | 347,863 | — | — |
| 1994-01-10 | $12.40 | $21.25 | 165,772 | — | — |
| 1994-01-07 | $12.34 | $21.15 | 111,445 | — | — |
| 1994-01-06 | $12.28 | $21.05 | 268,843 | — | — |
| 1994-01-05 | $12.46 | $21.35 | 173,073 | — | — |
| 1994-01-04 | $12.57 | $21.55 | 153,103 | — | — |
| 1994-01-03 | $12.52 | $21.45 | 376,637 | — | — |