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 | $12.55 | $17.63 | 182,227 | — | — |
| 1994-12-29 | $12.55 | $17.63 | 96,299 | — | — |
| 1994-12-28 | $12.48 | $17.53 | 360,256 | — | — |
| 1994-12-27 | $12.61 | $17.70 | 161,733 | — | — |
| 1994-12-23 | $12.55 | $17.63 | 74,570 | — | — |
| 1994-12-22 | $12.50 | $17.56 | 97,780 | — | — |
| 1994-12-21 | $12.55 | $17.63 | 218,277 | — | — |
| 1994-12-20 | $12.55 | $17.63 | 134,324 | — | — |
| 1994-12-19 | $12.55 | $17.63 | 288,156 | — | — |
| 1994-12-16 | $12.20 | $17.13 | 194,820 | — | — |
| 1994-12-15 | $12.20 | $17.13 | 145,683 | — | — |
| 1994-12-14 | $12.20 | $17.13 | 161,239 | — | — |
| 1994-12-13 | $12.20 | $17.13 | 131,361 | — | — |
| 1994-12-12 | $12.15 | $17.06 | 233,833 | — | — |
| 1994-12-09 | $12.20 | $16.96 | 142,720 | — | — |
| 1994-12-08 | $12.25 | $17.03 | 152,350 | — | — |
| 1994-12-07 | $12.15 | $16.89 | 112,102 | — | — |
| 1994-12-06 | $12.15 | $16.89 | 124,448 | — | — |
| 1994-12-05 | $12.30 | $17.11 | 536,310 | — | — |
| 1994-12-02 | $12.45 | $17.32 | 235,315 | — | — |
| 1994-12-01 | $12.40 | $17.25 | 447,172 | — | — |
| 1994-11-30 | $12.66 | $17.60 | 174,819 | — | — |
| 1994-11-29 | $12.81 | $17.81 | 82,224 | — | — |
| 1994-11-28 | $12.86 | $17.88 | 174,819 | — | — |
| 1994-11-25 | $12.96 | $18.02 | 71,854 | — | — |
| 1994-11-23 | $12.86 | $17.88 | 221,734 | — | — |
| 1994-11-22 | $12.76 | $17.74 | 628,411 | — | — |
| 1994-11-21 | $12.66 | $17.60 | 284,205 | — | — |
| 1994-11-18 | $12.55 | $17.46 | 372,849 | — | — |
| 1994-11-17 | $12.55 | $17.46 | 130,621 | — | — |
| 1994-11-16 | $12.53 | $17.42 | 594,336 | — | — |
| 1994-11-15 | $12.50 | $17.39 | 195,561 | — | — |
| 1994-11-14 | $12.48 | $17.35 | 604,460 | — | — |
| 1994-11-11 | $12.48 | $17.35 | 788,909 | — | — |
| 1994-11-10 | $12.50 | $17.39 | 792,366 | — | — |
| 1994-11-09 | $12.48 | $17.35 | 266,921 | — | — |
| 1994-11-08 | $12.45 | $17.32 | 472,111 | — | — |
| 1994-11-07 | $12.25 | $17.03 | 363,466 | — | — |
| 1994-11-04 | $12.20 | $16.96 | 369,886 | — | — |
| 1994-11-03 | $12.48 | $17.35 | 149,634 | — | — |
| 1994-11-02 | $12.50 | $17.39 | 479,025 | — | — |
| 1994-11-01 | $12.76 | $17.74 | 182,721 | — | — |
| 1994-10-31 | $12.83 | $17.84 | 369,392 | — | — |
| 1994-10-28 | $12.86 | $17.88 | 454,333 | — | — |
| 1994-10-27 | $12.86 | $17.88 | 190,128 | — | — |
| 1994-10-26 | $12.86 | $17.88 | 637,301 | — | — |
| 1994-10-25 | $12.96 | $18.02 | 442,728 | — | — |
| 1994-10-24 | $13.26 | $18.44 | 232,352 | — | — |
| 1994-10-21 | $13.52 | $18.79 | 166,177 | — | — |
| 1994-10-20 | $13.72 | $19.08 | 103,706 | — | — |
| 1994-10-19 | $13.77 | $19.15 | 86,916 | — | — |
| 1994-10-18 | $13.57 | $18.86 | 132,349 | — | — |
| 1994-10-17 | $13.87 | $19.29 | 63,458 | — | — |
| 1994-10-14 | $13.97 | $19.43 | 205,191 | — | — |
| 1994-10-13 | $14.02 | $19.50 | 122,472 | — | — |
| 1994-10-12 | $13.90 | $19.32 | 225,438 | — | — |
| 1994-10-11 | $13.97 | $19.43 | 110,126 | — | — |
| 1994-10-10 | $14.02 | $19.50 | 106,176 | — | — |
| 1994-10-07 | $14.05 | $19.53 | 124,942 | — | — |
| 1994-10-06 | $13.97 | $19.43 | 184,202 | — | — |
| 1994-10-05 | $13.92 | $19.36 | 546,681 | — | — |
| 1994-10-04 | $14.00 | $19.46 | 357,540 | — | — |
| 1994-10-03 | $14.07 | $19.57 | 483,963 | — | — |
| 1994-09-30 | $14.15 | $19.67 | 410,628 | — | — |
| 1994-09-29 | $14.12 | $19.64 | 819,281 | — | — |
| 1994-09-28 | $14.33 | $19.92 | 107,410 | — | — |
| 1994-09-27 | $14.38 | $19.99 | 34,569 | — | — |
| 1994-09-26 | $14.28 | $19.85 | 193,091 | — | — |
| 1994-09-23 | $14.33 | $19.92 | 337,787 | — | — |
| 1994-09-22 | $14.33 | $19.92 | 81,731 | — | — |
| 1994-09-21 | $14.33 | $19.92 | 411,863 | — | — |
| 1994-09-20 | $14.33 | $19.92 | 435,320 | — | — |
| 1994-09-19 | $14.35 | $19.96 | 167,659 | — | — |
| 1994-09-16 | $14.38 | $19.99 | 403,467 | — | — |
| 1994-09-15 | $14.33 | $19.92 | 155,560 | — | — |
| 1994-09-14 | $14.19 | $19.73 | 88,150 | — | — |
| 1994-09-13 | $14.23 | $19.78 | 47,656 | — | — |
| 1994-09-12 | $14.07 | $19.57 | 70,619 | — | — |
| 1994-09-09 | $14.17 | $19.54 | 241,488 | — | — |
| 1994-09-08 | $14.48 | $19.96 | 150,868 | — | — |
| 1994-09-07 | $14.38 | $19.82 | 150,127 | — | — |
| 1994-09-06 | $14.58 | $20.10 | 88,150 | — | — |
| 1994-09-02 | $14.68 | $20.24 | 84,694 | — | — |
| 1994-09-01 | $14.68 | $20.24 | 105,682 | — | — |
| 1994-08-31 | $14.63 | $20.17 | 153,584 | — | — |
| 1994-08-30 | $14.53 | $20.03 | 54,569 | — | — |
| 1994-08-29 | $14.48 | $19.96 | 212,351 | — | — |
| 1994-08-26 | $14.23 | $19.61 | 62,224 | — | — |
| 1994-08-25 | $14.23 | $19.61 | 158,276 | — | — |
| 1994-08-24 | $14.20 | $19.58 | 146,917 | — | — |
| 1994-08-23 | $14.17 | $19.54 | 168,646 | — | — |
| 1994-08-22 | $14.33 | $19.75 | 180,252 | — | — |
| 1994-08-19 | $14.50 | $19.99 | 342,231 | — | — |
| 1994-08-18 | $14.53 | $20.03 | 183,215 | — | — |
| 1994-08-17 | $14.58 | $20.10 | 239,265 | — | — |
| 1994-08-16 | $14.78 | $20.38 | 264,451 | — | — |
| 1994-08-15 | $14.73 | $20.31 | 63,212 | — | — |
| 1994-08-12 | $14.63 | $20.17 | 60,002 | — | — |
| 1994-08-11 | $14.48 | $19.96 | 100,250 | — | — |
| 1994-08-10 | $14.53 | $20.03 | 108,398 | — | — |
| 1994-08-09 | $14.58 | $20.10 | 28,643 | — | — |
| 1994-08-08 | $14.68 | $20.24 | 227,660 | — | — |
| 1994-08-05 | $14.58 | $20.10 | 96,052 | — | — |
| 1994-08-04 | $14.68 | $20.24 | 248,402 | — | — |
| 1994-08-03 | $14.53 | $20.03 | 142,226 | — | — |
| 1994-08-02 | $14.48 | $19.96 | 123,460 | — | — |
| 1994-08-01 | $14.53 | $20.03 | 309,391 | — | — |
| 1994-07-29 | $14.43 | $19.89 | 22,717 | — | — |
| 1994-07-28 | $14.33 | $19.75 | 113,089 | — | — |
| 1994-07-27 | $14.33 | $19.75 | 330,132 | — | — |
| 1994-07-26 | $14.38 | $19.82 | 207,413 | — | — |
| 1994-07-25 | $14.63 | $20.17 | 321,984 | — | — |
| 1994-07-22 | $14.55 | $20.06 | 475,568 | — | — |
| 1994-07-21 | $14.68 | $20.24 | 1,313,121 | — | — |
| 1994-07-20 | $14.68 | $20.24 | 371,615 | — | — |
| 1994-07-19 | $14.68 | $20.24 | 380,998 | — | — |
| 1994-07-18 | $14.73 | $20.31 | 965,457 | — | — |
| 1994-07-15 | $14.68 | $20.24 | 181,239 | — | — |
| 1994-07-14 | $14.63 | $20.17 | 251,611 | — | — |
| 1994-07-13 | $14.63 | $20.17 | 613,596 | — | — |
| 1994-07-12 | $14.63 | $20.17 | 190,375 | — | — |
| 1994-07-11 | $14.63 | $20.17 | 986,939 | — | — |
| 1994-07-08 | $14.68 | $20.24 | 642,486 | — | — |
| 1994-07-07 | $14.68 | $20.24 | 477,790 | — | — |
| 1994-07-06 | $14.53 | $20.03 | 531,125 | — | — |
| 1994-07-05 | $14.48 | $19.96 | 629,893 | — | — |
| 1994-07-01 | $14.23 | $19.61 | 103,213 | — | — |
| 1994-06-30 | $14.12 | $19.47 | 179,017 | — | — |
| 1994-06-29 | $13.92 | $19.19 | 486,679 | — | — |
| 1994-06-28 | $13.79 | $19.02 | 372,108 | — | — |
| 1994-06-27 | $13.52 | $18.63 | 318,033 | — | — |
| 1994-06-24 | $13.47 | $18.56 | 126,423 | — | — |
| 1994-06-23 | $13.47 | $18.56 | 174,819 | — | — |
| 1994-06-22 | $13.42 | $18.49 | 859,775 | — | — |
| 1994-06-21 | $13.11 | $18.08 | 189,388 | — | — |
| 1994-06-20 | $13.21 | $18.21 | 176,054 | — | — |
| 1994-06-17 | $13.36 | $18.42 | 159,016 | — | — |
| 1994-06-16 | $13.57 | $18.70 | 364,948 | — | — |
| 1994-06-15 | $13.72 | $18.91 | 329,638 | — | — |
| 1994-06-14 | $13.87 | $19.12 | 264,451 | — | — |
| 1994-06-13 | $13.92 | $19.19 | 135,312 | — | — |
| 1994-06-10 | $14.17 | $19.37 | 350,133 | — | — |
| 1994-06-09 | $14.12 | $19.30 | 146,670 | — | — |
| 1994-06-08 | $14.17 | $19.37 | 51,112 | — | — |
| 1994-06-07 | $14.12 | $19.30 | 107,410 | — | — |
| 1994-06-06 | $13.92 | $19.03 | 337,787 | — | — |
| 1994-06-03 | $13.87 | $18.96 | 89,138 | — | — |
| 1994-06-02 | $13.87 | $18.96 | 56,051 | — | — |
| 1994-06-01 | $13.95 | $19.06 | 207,166 | — | — |
| 1994-05-31 | $13.85 | $18.92 | 107,410 | — | — |
| 1994-05-27 | $13.82 | $18.89 | 163,461 | — | — |
| 1994-05-26 | $13.87 | $18.96 | 334,330 | — | — |
| 1994-05-25 | $13.57 | $18.54 | 74,817 | — | — |
| 1994-05-24 | $13.59 | $18.58 | 251,118 | — | — |
| 1994-05-23 | $13.62 | $18.61 | 270,624 | — | — |
| 1994-05-20 | $13.72 | $18.75 | 43,952 | — | — |
| 1994-05-19 | $13.72 | $18.75 | 461,493 | — | — |
| 1994-05-18 | $13.62 | $18.61 | 683,721 | — | — |
| 1994-05-17 | $13.72 | $18.75 | 269,884 | — | — |
| 1994-05-16 | $13.67 | $18.68 | 177,289 | — | — |
| 1994-05-13 | $13.47 | $18.40 | 421,739 | — | — |
| 1994-05-12 | $13.42 | $18.34 | 117,534 | — | — |
| 1994-05-11 | $13.26 | $18.13 | 242,722 | — | — |
| 1994-05-10 | $13.57 | $18.54 | 151,362 | — | — |
| 1994-05-09 | $13.62 | $18.61 | 158,276 | — | — |
| 1994-05-06 | $13.82 | $18.89 | 355,565 | — | — |
| 1994-05-05 | $13.97 | $19.10 | 77,533 | — | — |
| 1994-05-04 | $14.07 | $19.23 | 296,551 | — | — |
| 1994-05-03 | $14.35 | $19.62 | 457,049 | — | — |
| 1994-05-02 | $14.33 | $19.58 | 56,051 | — | — |
| 1994-04-29 | $14.33 | $19.58 | 407,912 | — | — |
| 1994-04-28 | $14.43 | $19.72 | 311,119 | — | — |
| 1994-04-26 | $14.48 | $19.79 | 840,763 | — | — |
| 1994-04-25 | $14.12 | $19.30 | 487,173 | — | — |
| 1994-04-22 | $13.97 | $19.10 | 388,652 | — | — |
| 1994-04-21 | $13.92 | $19.03 | 509,890 | — | — |
| 1994-04-20 | $13.72 | $18.75 | 363,219 | — | — |
| 1994-04-19 | $13.62 | $18.61 | 225,191 | — | — |
| 1994-04-18 | $13.42 | $18.34 | 1,671,155 | — | — |
| 1994-04-15 | $13.47 | $18.40 | 296,304 | — | — |
| 1994-04-14 | $13.42 | $18.34 | 159,016 | — | — |
| 1994-04-13 | $13.47 | $18.40 | 163,955 | — | — |
| 1994-04-12 | $13.47 | $18.40 | 262,476 | — | — |
| 1994-04-11 | $13.57 | $18.54 | 494,581 | — | — |
| 1994-04-08 | $13.06 | $17.85 | 234,821 | — | — |
| 1994-04-07 | $13.11 | $17.92 | 353,096 | — | — |
| 1994-04-06 | $12.96 | $17.71 | 377,541 | — | — |
| 1994-04-05 | $12.76 | $17.44 | 243,216 | — | — |
| 1994-04-04 | $12.50 | $17.09 | 268,649 | — | — |
| 1994-03-31 | $12.66 | $17.30 | 339,268 | — | — |
| 1994-03-30 | $12.86 | $17.57 | 439,271 | — | — |
| 1994-03-29 | $12.96 | $17.71 | 253,834 | — | — |
| 1994-03-28 | $12.86 | $17.57 | 285,686 | — | — |
| 1994-03-25 | $12.81 | $17.50 | 260,254 | — | — |
| 1994-03-24 | $12.86 | $17.57 | 451,370 | — | — |
| 1994-03-23 | $13.11 | $17.92 | 341,490 | — | — |
| 1994-03-22 | $13.26 | $18.13 | 256,056 | — | — |
| 1994-03-21 | $13.47 | $18.40 | 640,510 | — | — |
| 1994-03-18 | $13.47 | $18.40 | 376,553 | — | — |
| 1994-03-17 | $13.21 | $18.06 | 533,100 | — | — |
| 1994-03-16 | $12.96 | $17.71 | 248,895 | — | — |
| 1994-03-15 | $12.66 | $17.30 | 195,561 | — | — |
| 1994-03-14 | $12.61 | $17.23 | 137,041 | — | — |
| 1994-03-11 | $12.66 | $17.30 | 150,374 | — | — |
| 1994-03-10 | $12.66 | $17.13 | 249,142 | — | — |
| 1994-03-09 | $12.61 | $17.06 | 786,440 | — | — |
| 1994-03-08 | $12.55 | $16.99 | 727,920 | — | — |
| 1994-03-07 | $12.45 | $16.86 | 708,167 | — | — |
| 1994-03-04 | $12.30 | $16.65 | 289,884 | — | — |
| 1994-03-03 | $12.25 | $16.58 | 297,292 | — | — |
| 1994-03-02 | $12.30 | $16.65 | 323,712 | — | — |
| 1994-03-01 | $12.40 | $16.79 | 693,104 | — | — |
| 1994-02-28 | $12.25 | $16.58 | 405,443 | — | — |
| 1994-02-25 | $12.35 | $16.72 | 629,646 | — | — |
| 1994-02-24 | $12.35 | $16.72 | 345,688 | — | — |
| 1994-02-23 | $12.35 | $16.72 | 306,181 | — | — |
| 1994-02-22 | $12.50 | $16.93 | 937,802 | — | — |
| 1994-02-18 | $12.40 | $16.79 | 296,057 | — | — |
| 1994-02-17 | $12.45 | $16.86 | 649,400 | — | — |
| 1994-02-16 | $12.45 | $16.86 | 642,239 | — | — |
| 1994-02-15 | $12.66 | $17.13 | 439,518 | — | — |
| 1994-02-14 | $12.55 | $16.99 | 325,687 | — | — |
| 1994-02-11 | $12.55 | $16.99 | 512,112 | — | — |
| 1994-02-10 | $12.61 | $17.06 | 721,500 | — | — |
| 1994-02-09 | $12.81 | $17.34 | 273,340 | — | — |
| 1994-02-08 | $12.81 | $17.34 | 241,982 | — | — |
| 1994-02-07 | $12.76 | $17.27 | 390,874 | — | — |
| 1994-02-04 | $12.76 | $17.27 | 582,237 | — | — |
| 1994-02-03 | $12.96 | $17.54 | 493,346 | — | — |
| 1994-02-02 | $13.26 | $17.95 | 245,192 | — | — |
| 1994-02-01 | $13.26 | $17.95 | 485,445 | — | — |
| 1994-01-31 | $13.42 | $18.16 | 664,215 | — | — |
| 1994-01-28 | $13.16 | $17.82 | 187,659 | — | — |
| 1994-01-27 | $13.01 | $17.61 | 393,097 | — | — |
| 1994-01-26 | $13.06 | $17.68 | 341,984 | — | — |
| 1994-01-25 | $13.06 | $17.68 | 965,704 | — | — |
| 1994-01-24 | $12.91 | $17.47 | 626,189 | — | — |
| 1994-01-21 | $13.06 | $17.68 | 454,580 | — | — |
| 1994-01-20 | $13.01 | $17.61 | 681,005 | — | — |
| 1994-01-19 | $13.11 | $17.75 | 525,446 | — | — |
| 1994-01-18 | $13.26 | $17.95 | 218,524 | — | — |
| 1994-01-17 | $13.21 | $17.89 | 233,092 | — | — |
| 1994-01-14 | $13.21 | $17.89 | 429,394 | — | — |
| 1994-01-13 | $13.52 | $18.30 | 253,587 | — | — |
| 1994-01-12 | $13.47 | $18.23 | 173,832 | — | — |
| 1994-01-11 | $13.42 | $18.16 | 326,428 | — | — |
| 1994-01-10 | $13.26 | $17.95 | 362,232 | — | — |
| 1994-01-07 | $13.11 | $17.75 | 258,278 | — | — |
| 1994-01-06 | $13.11 | $17.75 | 342,972 | — | — |
| 1994-01-05 | $13.11 | $17.75 | 307,909 | — | — |
| 1994-01-04 | $13.01 | $17.61 | 591,867 | — | — |
| 1994-01-03 | $12.96 | $17.54 | 684,709 | — | — |