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
- 1986-11-19 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 | $10.15 | $14.14 | 41,300 | — | — |
| 1994-12-29 | $10.38 | $14.46 | 20,813 | — | — |
| 1994-12-28 | $10.38 | $14.46 | 12,900 | — | — |
| 1994-12-27 | $10.38 | $14.46 | 19,187 | — | — |
| 1994-12-23 | $10.38 | $14.46 | 33,279 | — | — |
| 1994-12-22 | $10.61 | $14.78 | 30,135 | — | — |
| 1994-12-21 | $10.49 | $14.62 | 18,645 | — | — |
| 1994-12-20 | $10.38 | $14.46 | 18,970 | — | — |
| 1994-12-19 | $10.49 | $14.62 | 49,214 | — | — |
| 1994-12-16 | $10.49 | $14.62 | 14,851 | — | — |
| 1994-12-15 | $10.49 | $14.62 | 11,274 | — | — |
| 1994-12-14 | $10.49 | $14.62 | 30,135 | — | — |
| 1994-12-13 | $10.26 | $14.30 | 59,728 | — | — |
| 1994-12-12 | $11.07 | $15.41 | 23,848 | — | — |
| 1994-12-09 | $10.95 | $15.25 | 13,225 | — | — |
| 1994-12-08 | $10.95 | $15.25 | 46,720 | — | — |
| 1994-12-07 | $11.07 | $15.41 | 23,306 | — | — |
| 1994-12-06 | $11.30 | $15.73 | 17,344 | — | — |
| 1994-12-05 | $11.19 | $15.57 | 20,162 | — | — |
| 1994-12-02 | $11.30 | $15.73 | 22,547 | — | — |
| 1994-12-01 | $11.07 | $15.41 | 21,788 | — | — |
| 1994-11-30 | $11.19 | $15.57 | 12,032 | — | — |
| 1994-11-29 | $11.19 | $15.57 | 7,046 | — | — |
| 1994-11-28 | $11.07 | $15.41 | 15,176 | — | — |
| 1994-11-25 | $11.07 | $15.41 | 7,371 | — | — |
| 1994-11-23 | $11.19 | $15.57 | 25,149 | — | — |
| 1994-11-22 | $11.30 | $15.73 | 70,785 | — | — |
| 1994-11-21 | $11.30 | $15.73 | 69,484 | — | — |
| 1994-11-18 | $10.95 | $15.25 | 20,379 | — | — |
| 1994-11-17 | $10.95 | $15.25 | 27,534 | — | — |
| 1994-11-16 | $10.84 | $15.09 | 70,026 | — | — |
| 1994-11-15 | $10.72 | $14.93 | 38,590 | — | — |
| 1994-11-14 | $10.84 | $15.09 | 32,412 | — | — |
| 1994-11-11 | $10.72 | $14.93 | 16,802 | — | — |
| 1994-11-10 | $10.72 | $14.93 | 9,648 | — | — |
| 1994-11-09 | $10.84 | $15.09 | 19,078 | — | — |
| 1994-11-08 | $10.84 | $15.09 | 54,092 | — | — |
| 1994-11-07 | $10.95 | $15.25 | 31,111 | — | — |
| 1994-11-04 | $10.84 | $15.09 | 13,875 | — | — |
| 1994-11-03 | $10.72 | $14.93 | 10,515 | — | — |
| 1994-11-02 | $10.84 | $15.09 | 17,236 | — | — |
| 1994-11-01 | $10.84 | $15.09 | 13,225 | — | — |
| 1994-10-31 | $10.72 | $14.93 | 14,634 | — | — |
| 1994-10-28 | $10.72 | $14.93 | 20,704 | — | — |
| 1994-10-27 | $10.72 | $14.93 | 26,016 | — | — |
| 1994-10-26 | $10.61 | $14.77 | 20,596 | — | — |
| 1994-10-25 | $10.61 | $14.77 | 18,103 | — | — |
| 1994-10-24 | $10.72 | $14.93 | 55,718 | — | — |
| 1994-10-21 | $10.95 | $15.25 | 28,509 | — | — |
| 1994-10-20 | $10.95 | $15.25 | 5,637 | — | — |
| 1994-10-19 | $10.84 | $15.09 | 16,477 | — | — |
| 1994-10-18 | $10.84 | $15.09 | 29,268 | — | — |
| 1994-10-17 | $10.84 | $15.09 | 20,921 | — | — |
| 1994-10-14 | $10.95 | $15.25 | 22,114 | — | — |
| 1994-10-13 | $10.95 | $15.25 | 19,078 | — | — |
| 1994-10-12 | $10.95 | $15.25 | 10,081 | — | — |
| 1994-10-11 | $10.95 | $15.25 | 70,677 | — | — |
| 1994-10-10 | $10.95 | $15.25 | 21,246 | — | — |
| 1994-10-07 | $10.95 | $15.25 | 4,770 | — | — |
| 1994-10-06 | $10.84 | $15.09 | 9,214 | — | — |
| 1994-10-05 | $10.95 | $15.25 | 13,767 | — | — |
| 1994-10-04 | $11.07 | $15.41 | 6,721 | — | — |
| 1994-10-03 | $10.95 | $15.25 | 24,173 | — | — |
| 1994-09-30 | $11.07 | $15.41 | 3,144 | — | — |
| 1994-09-29 | $10.95 | $15.25 | 7,696 | — | — |
| 1994-09-28 | $10.95 | $15.25 | 12,574 | — | — |
| 1994-09-27 | $10.95 | $15.25 | 7,805 | — | — |
| 1994-09-26 | $10.95 | $15.25 | 17,019 | — | — |
| 1994-09-23 | $11.07 | $15.41 | 7,480 | — | — |
| 1994-09-22 | $11.07 | $15.41 | 37,723 | — | — |
| 1994-09-21 | $11.30 | $15.73 | 36,422 | — | — |
| 1994-09-20 | $11.30 | $15.73 | 51,165 | — | — |
| 1994-09-19 | $11.42 | $15.89 | 74,796 | — | — |
| 1994-09-16 | $11.42 | $15.89 | 35,122 | — | — |
| 1994-09-15 | $11.42 | $15.89 | 19,946 | — | — |
| 1994-09-14 | $11.42 | $15.89 | 13,984 | — | — |
| 1994-09-13 | $11.42 | $15.89 | 29,485 | — | — |
| 1994-09-12 | $11.30 | $15.73 | 45,745 | — | — |
| 1994-09-09 | $11.42 | $15.89 | 33,170 | — | — |
| 1994-09-08 | $11.53 | $16.05 | 35,122 | — | — |
| 1994-09-07 | $11.42 | $15.89 | 47,588 | — | — |
| 1994-09-06 | $11.65 | $16.21 | 17,669 | — | — |
| 1994-09-02 | $11.65 | $16.21 | 18,753 | — | — |
| 1994-09-01 | $11.42 | $15.89 | 19,187 | — | — |
| 1994-08-31 | $11.65 | $16.21 | 24,824 | — | — |
| 1994-08-30 | $11.53 | $16.05 | 13,008 | — | — |
| 1994-08-29 | $11.42 | $15.89 | 10,298 | — | — |
| 1994-08-26 | $11.53 | $16.05 | 35,338 | — | — |
| 1994-08-25 | $11.42 | $15.89 | 15,068 | — | — |
| 1994-08-24 | $11.53 | $16.05 | 23,848 | — | — |
| 1994-08-23 | $11.42 | $15.89 | 36,748 | — | — |
| 1994-08-22 | $11.30 | $15.73 | 16,043 | — | — |
| 1994-08-19 | $11.42 | $15.89 | 15,610 | — | — |
| 1994-08-18 | $11.42 | $15.89 | 18,320 | — | — |
| 1994-08-17 | $11.42 | $15.89 | 23,306 | — | — |
| 1994-08-16 | $11.53 | $16.05 | 12,249 | — | — |
| 1994-08-15 | $11.42 | $15.89 | 14,851 | — | — |
| 1994-08-12 | $11.65 | $16.21 | 20,596 | — | — |
| 1994-08-11 | $11.53 | $16.05 | 24,607 | — | — |
| 1994-08-10 | $11.65 | $16.21 | 38,916 | — | — |
| 1994-08-09 | $11.53 | $16.05 | 34,254 | — | — |
| 1994-08-08 | $11.42 | $15.89 | 8,672 | — | — |
| 1994-08-05 | $11.42 | $15.89 | 8,780 | — | — |
| 1994-08-04 | $11.53 | $16.05 | 9,864 | — | — |
| 1994-08-03 | $11.53 | $16.05 | 31,653 | — | — |
| 1994-08-02 | $11.42 | $15.89 | 6,612 | — | — |
| 1994-08-01 | $11.53 | $16.05 | 52,466 | — | — |
| 1994-07-29 | $11.42 | $15.89 | 20,596 | — | — |
| 1994-07-28 | $11.30 | $15.73 | 33,821 | — | — |
| 1994-07-27 | $11.42 | $15.89 | 15,068 | — | — |
| 1994-07-26 | $11.42 | $15.89 | 22,656 | — | — |
| 1994-07-25 | $11.42 | $15.89 | 8,022 | — | — |
| 1994-07-22 | $11.30 | $15.73 | 23,848 | — | — |
| 1994-07-21 | $11.30 | $15.73 | 27,317 | — | — |
| 1994-07-20 | $11.30 | $15.73 | 12,141 | — | — |
| 1994-07-19 | $11.42 | $15.89 | 17,886 | — | — |
| 1994-07-18 | $11.30 | $15.73 | 14,309 | — | — |
| 1994-07-15 | $11.30 | $15.73 | 13,767 | — | — |
| 1994-07-14 | $11.30 | $15.73 | 30,786 | — | — |
| 1994-07-13 | $11.30 | $15.73 | 16,477 | — | — |
| 1994-07-12 | $11.30 | $15.73 | 4,878 | — | — |
| 1994-07-11 | $11.19 | $15.57 | 51,924 | — | — |
| 1994-07-08 | $11.19 | $15.57 | 14,851 | — | — |
| 1994-07-07 | $11.19 | $15.57 | 13,550 | — | — |
| 1994-07-06 | $11.07 | $15.41 | 81,625 | — | — |
| 1994-07-05 | $11.30 | $15.73 | 4,444 | — | — |
| 1994-07-01 | $11.07 | $15.41 | 15,393 | — | — |
| 1994-06-30 | $11.30 | $15.73 | 9,864 | — | — |
| 1994-06-29 | $11.30 | $15.73 | 2,493 | — | — |
| 1994-06-28 | $11.42 | $15.89 | 7,154 | — | — |
| 1994-06-27 | $11.42 | $15.89 | 15,068 | — | — |
| 1994-06-24 | $11.19 | $15.57 | 19,187 | — | — |
| 1994-06-23 | $11.42 | $15.89 | 11,490 | — | — |
| 1994-06-22 | $11.42 | $15.89 | 22,114 | — | — |
| 1994-06-21 | $11.30 | $15.73 | 34,905 | — | — |
| 1994-06-20 | $11.42 | $15.89 | 16,152 | — | — |
| 1994-06-17 | $11.42 | $15.89 | 17,019 | — | — |
| 1994-06-16 | $11.53 | $16.05 | 38,265 | — | — |
| 1994-06-15 | $11.53 | $16.05 | 48,130 | — | — |
| 1994-06-14 | $11.42 | $15.89 | 27,967 | — | — |
| 1994-06-13 | $11.42 | $15.89 | 21,463 | — | — |
| 1994-06-10 | $11.30 | $15.73 | 32,195 | — | — |
| 1994-06-09 | $11.30 | $15.73 | 46,287 | — | — |
| 1994-06-08 | $11.42 | $15.89 | 13,658 | — | — |
| 1994-06-07 | $11.30 | $15.73 | 19,512 | — | — |
| 1994-06-06 | $11.53 | $16.05 | 30,786 | — | — |
| 1994-06-03 | $11.42 | $15.89 | 6,179 | — | — |
| 1994-06-02 | $11.30 | $15.73 | 21,355 | — | — |
| 1994-06-01 | $11.30 | $15.73 | 19,187 | — | — |
| 1994-05-31 | $11.42 | $15.89 | 16,152 | — | — |
| 1994-05-27 | $11.30 | $15.73 | 2,602 | — | — |
| 1994-05-26 | $11.42 | $15.89 | 32,520 | — | — |
| 1994-05-25 | $11.42 | $15.89 | 5,203 | — | — |
| 1994-05-24 | $11.42 | $15.89 | 10,840 | — | — |
| 1994-05-23 | $11.19 | $15.57 | 21,463 | — | — |
| 1994-05-20 | $11.30 | $15.73 | 13,333 | — | — |
| 1994-05-19 | $11.30 | $15.73 | 20,054 | — | — |
| 1994-05-18 | $11.19 | $15.57 | 52,032 | — | — |
| 1994-05-17 | $10.95 | $15.25 | 30,460 | — | — |
| 1994-05-16 | $11.30 | $15.73 | 4,986 | — | — |
| 1994-05-13 | $11.19 | $15.57 | 13,984 | — | — |
| 1994-05-12 | $11.30 | $15.73 | 7,154 | — | — |
| 1994-05-11 | $11.19 | $15.57 | 19,729 | — | — |
| 1994-05-10 | $11.42 | $15.89 | 8,889 | — | — |
| 1994-05-09 | $11.30 | $15.73 | 13,116 | — | — |
| 1994-05-06 | $11.19 | $15.57 | 17,127 | — | — |
| 1994-05-05 | $11.53 | $16.05 | 21,788 | — | — |
| 1994-05-04 | $11.53 | $16.05 | 6,179 | — | — |
| 1994-05-03 | $11.53 | $16.05 | 11,490 | — | — |
| 1994-05-02 | $11.65 | $16.21 | 12,900 | — | — |
| 1994-04-29 | $11.53 | $16.05 | 6,721 | — | — |
| 1994-04-28 | $11.42 | $15.89 | 13,008 | — | — |
| 1994-04-26 | $11.65 | $16.21 | 3,144 | — | — |
| 1994-04-25 | $11.65 | $16.21 | 22,222 | — | — |
| 1994-04-22 | $11.42 | $15.89 | 11,707 | — | — |
| 1994-04-21 | $11.42 | $15.89 | 19,078 | — | — |
| 1994-04-20 | $11.19 | $15.57 | 30,569 | — | — |
| 1994-04-19 | $11.30 | $15.73 | 12,141 | — | — |
| 1994-04-18 | $11.30 | $15.73 | 18,320 | — | — |
| 1994-04-15 | $11.53 | $16.05 | 11,816 | — | — |
| 1994-04-14 | $11.30 | $15.73 | 8,780 | — | — |
| 1994-04-13 | $11.42 | $15.89 | 8,564 | — | — |
| 1994-04-12 | $11.65 | $16.21 | 18,320 | — | — |
| 1994-04-11 | $11.76 | $16.37 | 18,862 | — | — |
| 1994-04-08 | $11.76 | $16.37 | 8,672 | — | — |
| 1994-04-07 | $11.76 | $16.37 | 9,214 | — | — |
| 1994-04-06 | $11.76 | $16.37 | 11,382 | — | — |
| 1994-04-05 | $11.76 | $16.37 | 16,802 | — | — |
| 1994-04-04 | $11.42 | $15.89 | 16,910 | — | — |
| 1994-03-31 | $11.30 | $15.73 | 79,891 | — | — |
| 1994-03-30 | $11.53 | $16.05 | 21,463 | — | — |
| 1994-03-29 | $11.53 | $16.05 | 21,355 | — | — |
| 1994-03-28 | $11.88 | $16.54 | 31,436 | — | — |
| 1994-03-25 | $11.99 | $16.70 | 5,203 | — | — |
| 1994-03-24 | $11.88 | $16.54 | 23,740 | — | — |
| 1994-03-23 | $11.88 | $16.54 | 13,550 | — | — |
| 1994-03-22 | $11.76 | $16.37 | 9,539 | — | — |
| 1994-03-21 | $11.76 | $16.37 | 16,585 | — | — |
| 1994-03-18 | $11.99 | $16.70 | 17,127 | — | — |
| 1994-03-17 | $11.99 | $16.70 | 21,138 | — | — |
| 1994-03-16 | $11.99 | $16.70 | 19,295 | — | — |
| 1994-03-15 | $11.76 | $16.37 | 14,526 | — | — |
| 1994-03-14 | $11.88 | $16.54 | 23,523 | — | — |
| 1994-03-11 | $11.99 | $16.70 | 8,022 | — | — |
| 1994-03-10 | $11.99 | $16.70 | 16,043 | — | — |
| 1994-03-09 | $11.99 | $16.70 | 17,127 | — | — |
| 1994-03-08 | $11.99 | $16.70 | 13,984 | — | — |
| 1994-03-07 | $11.88 | $16.54 | 18,970 | — | — |
| 1994-03-04 | $11.88 | $16.54 | 22,222 | — | — |
| 1994-03-03 | $11.88 | $16.54 | 7,046 | — | — |
| 1994-03-02 | $11.88 | $16.54 | 22,656 | — | — |
| 1994-03-01 | $11.88 | $16.54 | 24,390 | — | — |
| 1994-02-28 | $11.99 | $16.70 | 19,620 | — | — |
| 1994-02-25 | $11.65 | $16.21 | 18,428 | — | — |
| 1994-02-24 | $11.76 | $16.37 | 10,623 | — | — |
| 1994-02-23 | $11.88 | $16.54 | 26,558 | — | — |
| 1994-02-22 | $11.88 | $16.54 | 22,114 | — | — |
| 1994-02-18 | $11.76 | $16.37 | 35,989 | — | — |
| 1994-02-17 | $12.11 | $16.86 | 28,076 | — | — |
| 1994-02-16 | $11.99 | $16.70 | 24,282 | — | — |
| 1994-02-15 | $11.99 | $16.70 | 19,729 | — | — |
| 1994-02-14 | $11.99 | $16.70 | 18,536 | — | — |
| 1994-02-11 | $11.99 | $16.70 | 21,138 | — | — |
| 1994-02-10 | $11.99 | $16.70 | 30,894 | — | — |
| 1994-02-09 | $11.88 | $16.54 | 33,170 | — | — |
| 1994-02-08 | $11.76 | $16.37 | 31,219 | — | — |
| 1994-02-07 | $11.99 | $16.70 | 37,073 | — | — |
| 1994-02-04 | $11.88 | $16.54 | 56,260 | — | — |
| 1994-02-03 | $12.22 | $17.02 | 23,956 | — | — |
| 1994-02-02 | $12.34 | $17.18 | 31,544 | — | — |
| 1994-02-01 | $12.22 | $17.02 | 58,319 | — | — |
| 1994-01-31 | $12.22 | $17.02 | 38,482 | — | — |
| 1994-01-28 | $12.11 | $16.86 | 27,317 | — | — |
| 1994-01-27 | $12.22 | $17.02 | 14,417 | — | — |
| 1994-01-26 | $12.11 | $16.86 | 27,642 | — | — |
| 1994-01-25 | $12.11 | $16.86 | 53,983 | — | — |
| 1994-01-24 | $12.11 | $16.86 | 47,696 | — | — |
| 1994-01-21 | $11.99 | $16.70 | 28,943 | — | — |
| 1994-01-20 | $11.99 | $16.70 | 16,802 | — | — |
| 1994-01-19 | $11.99 | $16.70 | 26,775 | — | — |
| 1994-01-18 | $11.88 | $16.54 | 86,612 | — | — |
| 1994-01-17 | $11.88 | $16.54 | 40,433 | — | — |
| 1994-01-14 | $11.88 | $16.54 | 58,753 | — | — |
| 1994-01-13 | $12.11 | $16.86 | 12,574 | — | — |
| 1994-01-12 | $12.11 | $16.86 | 60,487 | — | — |
| 1994-01-11 | $12.11 | $16.86 | 31,328 | — | — |
| 1994-01-10 | $12.11 | $16.86 | 36,748 | — | — |
| 1994-01-07 | $11.88 | $16.54 | 24,065 | — | — |
| 1994-01-06 | $11.88 | $16.54 | 24,282 | — | — |
| 1994-01-05 | $11.88 | $16.54 | 51,382 | — | — |
| 1994-01-04 | $11.88 | $16.54 | 61,788 | — | — |
| 1994-01-03 | $11.88 | $16.54 | 25,799 | — | — |