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 2026-08-27
- 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 |
|---|---|---|---|
| 1994-12-30 | $11.50 | $11.50 | 54,900 |
| 1994-12-29 | $11.33 | $11.33 | 38,700 |
| 1994-12-28 | $11.25 | $11.25 | 64,050 |
| 1994-12-27 | $11.33 | $11.33 | 19,800 |
| 1994-12-23 | $11.33 | $11.33 | 26,400 |
| 1994-12-22 | $11.58 | $11.58 | 23,250 |
| 1994-12-21 | $11.50 | $11.50 | 10,050 |
| 1994-12-20 | $11.67 | $11.67 | 88,500 |
| 1994-12-19 | $11.75 | $11.75 | 55,350 |
| 1994-12-16 | $11.83 | $11.83 | 82,350 |
| 1994-12-15 | $11.50 | $11.50 | 15,750 |
| 1994-12-14 | $11.33 | $11.33 | 11,250 |
| 1994-12-13 | $11.50 | $11.50 | 9,150 |
| 1994-12-12 | $11.50 | $11.50 | 19,050 |
| 1994-12-09 | $11.25 | $11.25 | 14,700 |
| 1994-12-08 | $10.67 | $10.67 | 34,950 |
| 1994-12-07 | $11.33 | $11.33 | 7,950 |
| 1994-12-06 | $11.42 | $11.42 | 10,500 |
| 1994-12-05 | $11.50 | $11.50 | 16,050 |
| 1994-12-02 | $11.33 | $11.33 | 7,800 |
| 1994-12-01 | $11.42 | $11.42 | 8,550 |
| 1994-11-30 | $11.42 | $11.42 | 42,000 |
| 1994-11-29 | $11.42 | $11.42 | 21,000 |
| 1994-11-28 | $11.25 | $11.25 | 12,600 |
| 1994-11-25 | $11.00 | $11.00 | 3,600 |
| 1994-11-23 | $10.92 | $10.92 | 27,750 |
| 1994-11-22 | $10.75 | $10.75 | 12,600 |
| 1994-11-21 | $11.42 | $11.42 | 19,800 |
| 1994-11-18 | $11.33 | $11.33 | 19,800 |
| 1994-11-17 | $11.42 | $11.42 | 16,500 |
| 1994-11-16 | $11.50 | $11.50 | 20,550 |
| 1994-11-15 | $11.33 | $11.33 | 46,350 |
| 1994-11-14 | $11.33 | $11.33 | 22,350 |
| 1994-11-11 | $11.17 | $11.17 | 6,000 |
| 1994-11-10 | $11.08 | $11.08 | 39,450 |
| 1994-11-09 | $11.17 | $11.17 | 35,850 |
| 1994-11-08 | $11.00 | $11.00 | 22,200 |
| 1994-11-07 | $10.83 | $10.83 | 34,950 |
| 1994-11-04 | $11.00 | $11.00 | 43,350 |
| 1994-11-03 | $11.00 | $11.00 | 34,200 |
| 1994-11-02 | $10.83 | $10.83 | 24,450 |
| 1994-11-01 | $10.92 | $10.92 | 31,800 |
| 1994-10-31 | $10.67 | $10.67 | 66,150 |
| 1994-10-28 | $10.83 | $10.83 | 116,250 |
| 1994-10-27 | $10.75 | $10.75 | 45,300 |
| 1994-10-26 | $9.92 | $9.92 | 19,800 |
| 1994-10-25 | $9.83 | $9.83 | 8,850 |
| 1994-10-24 | $9.83 | $9.83 | 16,500 |
| 1994-10-21 | $9.75 | $9.75 | 20,700 |
| 1994-10-20 | $9.58 | $9.58 | 11,400 |
| 1994-10-19 | $9.50 | $9.50 | 10,050 |
| 1994-10-18 | $9.33 | $9.33 | 10,950 |
| 1994-10-17 | $9.42 | $9.42 | 17,850 |
| 1994-10-14 | $9.08 | $9.08 | 11,850 |
| 1994-10-13 | $9.33 | $9.33 | 30,900 |
| 1994-10-12 | $9.17 | $9.17 | 10,950 |
| 1994-10-11 | $9.17 | $9.17 | 40,350 |
| 1994-10-10 | $9.00 | $9.00 | 25,950 |
| 1994-10-07 | $9.00 | $9.00 | 10,050 |
| 1994-10-06 | $9.25 | $9.25 | 3,900 |
| 1994-10-05 | $9.33 | $9.33 | 27,450 |
| 1994-10-04 | $9.33 | $9.33 | 14,400 |
| 1994-10-03 | $9.75 | $9.75 | 23,400 |
| 1994-09-30 | $9.58 | $9.58 | 24,900 |
| 1994-09-29 | $9.17 | $9.17 | 16,500 |
| 1994-09-28 | $8.67 | $8.67 | 58,950 |
| 1994-09-27 | $8.58 | $8.58 | 24,000 |
| 1994-09-26 | $9.25 | $9.25 | 16,950 |
| 1994-09-23 | $9.67 | $9.67 | 11,100 |
| 1994-09-22 | $9.58 | $9.58 | 8,100 |
| 1994-09-21 | $9.75 | $9.75 | 16,350 |
| 1994-09-20 | $9.75 | $9.75 | 23,100 |
| 1994-09-19 | $9.75 | $9.75 | 27,600 |
| 1994-09-16 | $9.58 | $9.58 | 36,750 |
| 1994-09-15 | $10.00 | $10.00 | 10,050 |
| 1994-09-14 | $9.75 | $9.75 | 39,900 |
| 1994-09-13 | $9.54 | $9.54 | 4,200 |
| 1994-09-12 | $9.46 | $9.46 | 14,100 |
| 1994-09-09 | $9.50 | $9.50 | 8,700 |
| 1994-09-08 | $9.67 | $9.67 | 6,600 |
| 1994-09-07 | $9.54 | $9.54 | 17,700 |
| 1994-09-06 | $9.75 | $9.75 | 14,700 |
| 1994-09-02 | $9.75 | $9.75 | 24,300 |
| 1994-09-01 | $9.88 | $9.88 | 6,300 |
| 1994-08-31 | $9.83 | $9.83 | 37,500 |
| 1994-08-30 | $9.88 | $9.88 | 28,200 |
| 1994-08-29 | $9.92 | $9.92 | 24,300 |
| 1994-08-26 | $9.83 | $9.83 | 21,900 |
| 1994-08-25 | $9.79 | $9.79 | 11,100 |
| 1994-08-24 | $9.50 | $9.50 | 45,900 |
| 1994-08-23 | $9.71 | $9.71 | 39,600 |
| 1994-08-22 | $9.58 | $9.58 | 56,100 |
| 1994-08-19 | $9.42 | $9.42 | 64,500 |
| 1994-08-18 | $9.13 | $9.13 | 48,600 |
| 1994-08-17 | $9.25 | $9.25 | 84,300 |
| 1994-08-16 | $9.08 | $9.08 | 80,700 |
| 1994-08-15 | $9.13 | $9.13 | 145,800 |
| 1994-08-12 | $8.67 | $8.67 | 77,700 |
| 1994-08-11 | $8.58 | $8.58 | 31,500 |
| 1994-08-10 | $8.54 | $8.54 | 20,400 |
| 1994-08-09 | $8.67 | $8.67 | 29,100 |
| 1994-08-08 | $8.67 | $8.67 | 55,200 |
| 1994-08-05 | $8.67 | $8.67 | 20,400 |
| 1994-08-04 | $8.67 | $8.67 | 49,500 |
| 1994-08-03 | $8.75 | $8.75 | 56,400 |
| 1994-08-02 | $8.58 | $8.58 | 34,500 |
| 1994-08-01 | $8.75 | $8.75 | 147,900 |
| 1994-07-29 | $8.75 | $8.75 | 92,100 |
| 1994-07-28 | $8.79 | $8.79 | 12,900 |
| 1994-07-27 | $8.83 | $8.83 | 6,300 |
| 1994-07-26 | $8.92 | $8.92 | 6,000 |
| 1994-07-25 | $8.96 | $8.96 | 24,900 |
| 1994-07-22 | $9.08 | $9.08 | 5,400 |
| 1994-07-21 | $9.04 | $9.04 | 7,500 |
| 1994-07-20 | $8.92 | $8.92 | 5,100 |
| 1994-07-19 | $9.04 | $9.04 | 23,100 |
| 1994-07-18 | $8.96 | $8.96 | 17,700 |
| 1994-07-15 | $8.83 | $8.83 | 15,000 |
| 1994-07-14 | $8.83 | $8.83 | 41,700 |
| 1994-07-13 | $8.58 | $8.58 | 6,900 |
| 1994-07-12 | $8.63 | $8.63 | 1,800 |
| 1994-07-11 | $8.63 | $8.63 | 55,500 |
| 1994-07-08 | $8.63 | $8.63 | 12,900 |
| 1994-07-07 | $8.58 | $8.58 | 1,200 |
| 1994-07-06 | $8.63 | $8.63 | 5,400 |
| 1994-07-05 | $8.71 | $8.71 | 30,900 |
| 1994-07-01 | $8.71 | $8.71 | 39,000 |
| 1994-06-30 | $8.71 | $8.71 | 4,200 |
| 1994-06-29 | $8.79 | $8.79 | 14,400 |
| 1994-06-28 | $8.83 | $8.83 | 24,900 |
| 1994-06-27 | $9.00 | $9.00 | 28,500 |
| 1994-06-24 | $8.75 | $8.75 | 21,900 |
| 1994-06-23 | $9.08 | $9.08 | 12,900 |
| 1994-06-22 | $9.25 | $9.25 | 21,900 |
| 1994-06-21 | $9.58 | $9.58 | 18,900 |
| 1994-06-20 | $9.92 | $9.92 | 31,800 |
| 1994-06-17 | $10.46 | $10.46 | 8,700 |
| 1994-06-16 | $10.58 | $10.58 | 17,400 |
| 1994-06-15 | $10.50 | $10.50 | 19,200 |
| 1994-06-14 | $10.63 | $10.63 | 13,500 |
| 1994-06-13 | $10.67 | $10.67 | 55,200 |
| 1994-06-10 | $10.75 | $10.75 | 14,100 |
| 1994-06-09 | $10.88 | $10.88 | 62,400 |
| 1994-06-08 | $10.83 | $10.83 | 42,000 |
| 1994-06-07 | $10.96 | $10.96 | 47,400 |
| 1994-06-06 | $10.83 | $10.83 | 17,400 |
| 1994-06-03 | $10.92 | $10.92 | 41,400 |
| 1994-06-02 | $10.92 | $10.92 | 30,000 |
| 1994-06-01 | $10.79 | $10.79 | 4,800 |
| 1994-05-31 | $10.83 | $10.83 | 42,900 |
| 1994-05-27 | $10.67 | $10.67 | 13,800 |
| 1994-05-26 | $10.88 | $10.88 | 5,100 |
| 1994-05-25 | $11.00 | $11.00 | 13,500 |
| 1994-05-24 | $11.25 | $11.25 | 17,400 |
| 1994-05-23 | $10.96 | $10.96 | 18,300 |
| 1994-05-20 | $10.96 | $10.96 | 14,100 |
| 1994-05-19 | $11.08 | $11.08 | 54,900 |
| 1994-05-18 | $10.42 | $10.42 | 52,500 |
| 1994-05-17 | $10.17 | $10.17 | 36,000 |
| 1994-05-16 | $10.04 | $10.04 | 48,000 |
| 1994-05-13 | $10.42 | $10.42 | 26,100 |
| 1994-05-12 | $10.50 | $10.50 | 7,500 |
| 1994-05-11 | $10.54 | $10.54 | 27,300 |
| 1994-05-10 | $10.58 | $10.58 | 37,800 |
| 1994-05-09 | $10.71 | $10.71 | 30,300 |
| 1994-05-06 | $11.00 | $11.00 | 35,100 |
| 1994-05-05 | $11.29 | $11.29 | 57,300 |
| 1994-05-04 | $11.08 | $11.08 | 57,600 |
| 1994-05-03 | $11.33 | $11.33 | 98,700 |
| 1994-05-02 | $11.50 | $11.50 | 131,700 |
| 1994-04-29 | $10.83 | $10.83 | 36,300 |
| 1994-04-28 | $10.67 | $10.67 | 49,200 |
| 1994-04-26 | $10.58 | $10.58 | 24,900 |
| 1994-04-25 | $10.33 | $10.33 | 59,700 |
| 1994-04-22 | $10.25 | $10.25 | 14,400 |
| 1994-04-21 | $10.17 | $10.17 | 24,900 |
| 1994-04-20 | $10.33 | $10.33 | 63,300 |
| 1994-04-19 | $10.83 | $10.83 | 148,500 |
| 1994-04-18 | $10.58 | $10.58 | 126,900 |
| 1994-04-15 | $10.08 | $10.08 | 61,200 |
| 1994-04-14 | $9.50 | $9.50 | 35,100 |
| 1994-04-13 | $9.08 | $9.08 | 23,700 |
| 1994-04-12 | $8.92 | $8.92 | 9,900 |
| 1994-04-11 | $8.83 | $8.83 | 76,500 |
| 1994-04-08 | $8.92 | $8.92 | 6,600 |
| 1994-04-07 | $8.88 | $8.88 | 24,000 |
| 1994-04-06 | $8.96 | $8.96 | 33,600 |
| 1994-04-05 | $8.83 | $8.83 | 30,900 |
| 1994-04-04 | $8.58 | $8.58 | 15,000 |
| 1994-03-31 | $8.71 | $8.71 | 39,600 |
| 1994-03-30 | $8.92 | $8.92 | 66,300 |
| 1994-03-29 | $9.21 | $9.21 | 43,200 |
| 1994-03-28 | $9.54 | $9.54 | 62,100 |
| 1994-03-25 | $9.79 | $9.79 | 3,900 |
| 1994-03-24 | $9.75 | $9.75 | 40,200 |
| 1994-03-23 | $9.83 | $9.83 | 21,300 |
| 1994-03-22 | $9.67 | $9.67 | 42,900 |
| 1994-03-21 | $9.67 | $9.67 | 41,400 |
| 1994-03-18 | $9.88 | $9.88 | 52,500 |
| 1994-03-17 | $9.92 | $9.92 | 77,100 |
| 1994-03-16 | $9.88 | $9.88 | 50,100 |
| 1994-03-15 | $9.58 | $9.58 | 51,900 |
| 1994-03-14 | $9.42 | $9.42 | 55,500 |
| 1994-03-11 | $8.88 | $8.88 | 5,400 |
| 1994-03-10 | $8.75 | $8.75 | 8,400 |
| 1994-03-09 | $8.92 | $8.92 | 11,700 |
| 1994-03-08 | $9.04 | $9.04 | 12,900 |
| 1994-03-07 | $9.17 | $9.17 | 32,100 |
| 1994-03-04 | $8.63 | $8.63 | 8,100 |
| 1994-03-03 | $8.33 | $8.33 | 40,500 |
| 1994-03-02 | $8.33 | $8.33 | 15,900 |
| 1994-03-01 | $8.50 | $8.50 | 9,900 |
| 1994-02-28 | $8.79 | $8.79 | 11,700 |
| 1994-02-25 | $8.79 | $8.79 | 10,800 |
| 1994-02-24 | $9.08 | $9.08 | 10,500 |
| 1994-02-23 | $9.21 | $9.21 | 4,200 |
| 1994-02-22 | $9.17 | $9.17 | 18,600 |
| 1994-02-18 | $9.29 | $9.29 | 10,500 |
| 1994-02-17 | $9.33 | $9.33 | 40,200 |
| 1994-02-16 | $9.33 | $9.33 | 19,200 |
| 1994-02-15 | $9.29 | $9.29 | 9,600 |
| 1994-02-14 | $9.17 | $9.17 | 55,800 |
| 1994-02-11 | $8.96 | $8.96 | 33,600 |
| 1994-02-10 | $9.21 | $9.21 | 33,900 |
| 1994-02-09 | $9.38 | $9.38 | 19,200 |
| 1994-02-08 | $9.46 | $9.46 | 24,000 |
| 1994-02-07 | $9.46 | $9.46 | 42,000 |
| 1994-02-04 | $9.33 | $9.33 | 33,300 |
| 1994-02-03 | $9.79 | $9.79 | 90,600 |
| 1994-02-02 | $9.75 | $9.75 | 75,900 |
| 1994-02-01 | $9.67 | $9.67 | 106,200 |
| 1994-01-31 | $9.75 | $9.75 | 22,800 |
| 1994-01-28 | $9.63 | $9.63 | 63,300 |
| 1994-01-27 | $9.50 | $9.50 | 62,100 |
| 1994-01-26 | $9.25 | $9.25 | 24,600 |
| 1994-01-25 | $8.96 | $8.96 | 12,300 |
| 1994-01-24 | $9.17 | $9.17 | 19,200 |
| 1994-01-21 | $9.29 | $9.29 | 3,900 |
| 1994-01-20 | $9.38 | $9.38 | 69,300 |
| 1994-01-19 | $9.42 | $9.42 | 9,300 |
| 1994-01-18 | $9.33 | $9.33 | 144,000 |
| 1994-01-17 | $9.29 | $9.29 | 15,600 |
| 1994-01-14 | $9.33 | $9.33 | 41,700 |
| 1994-01-13 | $9.21 | $9.21 | 43,200 |
| 1994-01-12 | $9.42 | $9.42 | 128,100 |
| 1994-01-11 | $8.88 | $8.88 | 13,200 |
| 1994-01-10 | $9.04 | $9.04 | 60,000 |
| 1994-01-07 | $9.00 | $9.00 | 66,300 |
| 1994-01-06 | $8.42 | $8.42 | 25,800 |
| 1994-01-05 | $8.00 | $8.00 | 17,400 |
| 1994-01-04 | $7.67 | $7.67 | 57,600 |
| 1994-01-03 | $7.83 | $7.83 | 40,200 |