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
- 1993-03-02 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 | $11.30 | $11.30 | 7,121 | — | — |
| 1994-12-29 | $11.11 | $11.11 | 0 | — | — |
| 1994-12-28 | $11.11 | $11.11 | 5,722 | — | — |
| 1994-12-27 | $11.01 | $11.01 | 1,272 | — | — |
| 1994-12-23 | $11.30 | $11.30 | 1,907 | — | — |
| 1994-12-22 | $11.50 | $11.50 | 7,884 | — | — |
| 1994-12-21 | $11.60 | $11.60 | 35,731 | — | — |
| 1994-12-20 | $11.60 | $11.60 | 0 | — | — |
| 1994-12-19 | $11.60 | $11.60 | 381 | — | — |
| 1994-12-16 | $11.60 | $11.60 | 0 | — | — |
| 1994-12-15 | $11.60 | $11.60 | 29,119 | — | — |
| 1994-12-14 | $11.60 | $11.60 | 5,086 | — | — |
| 1994-12-13 | $11.21 | $11.21 | 0 | — | — |
| 1994-12-12 | $11.21 | $11.21 | 763 | — | — |
| 1994-12-09 | $11.21 | $11.21 | 636 | — | — |
| 1994-12-08 | $11.40 | $11.40 | 127 | — | — |
| 1994-12-07 | $11.60 | $11.60 | 1,399 | — | — |
| 1994-12-06 | $11.70 | $11.70 | 0 | — | — |
| 1994-12-05 | $11.70 | $11.70 | 0 | — | — |
| 1994-12-02 | $11.70 | $11.70 | 0 | — | — |
| 1994-12-01 | $11.70 | $11.70 | 14,496 | — | — |
| 1994-11-30 | $11.80 | $11.80 | 8,647 | — | — |
| 1994-11-29 | $11.80 | $11.80 | 636 | — | — |
| 1994-11-28 | $11.70 | $11.70 | 636 | — | — |
| 1994-11-25 | $11.70 | $11.70 | 636 | — | — |
| 1994-11-23 | $11.50 | $11.50 | 1,144 | — | — |
| 1994-11-22 | $11.70 | $11.70 | 4,705 | — | — |
| 1994-11-21 | $12.09 | $12.09 | 4,069 | — | — |
| 1994-11-18 | $12.19 | $12.19 | 7,121 | — | — |
| 1994-11-17 | $12.09 | $12.09 | 0 | — | — |
| 1994-11-16 | $12.09 | $12.09 | 636 | — | — |
| 1994-11-15 | $11.99 | $11.99 | 0 | — | — |
| 1994-11-14 | $11.99 | $11.99 | 54,042 | — | — |
| 1994-11-11 | $12.09 | $12.09 | 33,061 | — | — |
| 1994-11-10 | $11.99 | $11.99 | 10,173 | — | — |
| 1994-11-09 | $11.89 | $11.89 | 0 | — | — |
| 1994-11-08 | $11.89 | $11.89 | 1,780 | — | — |
| 1994-11-07 | $11.99 | $11.99 | 127 | — | — |
| 1994-11-04 | $12.09 | $12.09 | 6,485 | — | — |
| 1994-11-03 | $12.14 | $12.14 | 6,994 | — | — |
| 1994-11-02 | $12.19 | $12.19 | 4,196 | — | — |
| 1994-11-01 | $11.99 | $11.99 | 18,183 | — | — |
| 1994-10-31 | $12.09 | $12.09 | 1,144 | — | — |
| 1994-10-28 | $11.99 | $11.99 | 51,244 | — | — |
| 1994-10-27 | $12.19 | $12.19 | 4,832 | — | — |
| 1994-10-26 | $11.99 | $11.99 | 3,179 | — | — |
| 1994-10-25 | $12.09 | $12.09 | 31,408 | — | — |
| 1994-10-24 | $11.89 | $11.89 | 9,537 | — | — |
| 1994-10-21 | $11.99 | $11.99 | 16,530 | — | — |
| 1994-10-20 | $12.09 | $12.09 | 5,086 | — | — |
| 1994-10-19 | $11.80 | $11.80 | 8,265 | — | — |
| 1994-10-18 | $11.50 | $11.50 | 509 | — | — |
| 1994-10-17 | $11.30 | $11.30 | 1,399 | — | — |
| 1994-10-14 | $11.30 | $11.30 | 7,757 | — | — |
| 1994-10-13 | $11.01 | $11.01 | 2,797 | — | — |
| 1994-10-12 | $11.21 | $11.21 | 15,767 | — | — |
| 1994-10-11 | $11.21 | $11.21 | 16,658 | — | — |
| 1994-10-10 | $11.40 | $11.40 | 7,121 | — | — |
| 1994-10-07 | $11.40 | $11.40 | 13,606 | — | — |
| 1994-10-06 | $11.60 | $11.60 | 0 | — | — |
| 1994-10-05 | $11.60 | $11.60 | 1,272 | — | — |
| 1994-10-04 | $11.70 | $11.70 | 22,380 | — | — |
| 1994-10-03 | $11.89 | $11.89 | 636 | — | — |
| 1994-09-30 | $11.99 | $11.99 | 0 | — | — |
| 1994-09-29 | $11.99 | $11.99 | 25,940 | — | — |
| 1994-09-28 | $11.80 | $11.80 | 2,543 | — | — |
| 1994-09-27 | $11.99 | $11.99 | 40,054 | — | — |
| 1994-09-26 | $12.19 | $12.19 | 30,645 | — | — |
| 1994-09-23 | $12.09 | $12.09 | 0 | — | — |
| 1994-09-22 | $12.09 | $12.09 | 636 | — | — |
| 1994-09-21 | $12.09 | $12.09 | 3,306 | — | — |
| 1994-09-20 | $12.19 | $12.19 | 10,554 | — | — |
| 1994-09-19 | $12.29 | $12.29 | 12,207 | — | — |
| 1994-09-16 | $12.19 | $12.19 | 17,293 | — | — |
| 1994-09-15 | $12.09 | $12.09 | 1,272 | — | — |
| 1994-09-14 | $12.19 | $12.19 | 636 | — | — |
| 1994-09-13 | $12.29 | $12.29 | 20,981 | — | — |
| 1994-09-12 | $11.89 | $11.89 | 6,358 | — | — |
| 1994-09-09 | $11.70 | $11.70 | 1,017 | — | — |
| 1994-09-08 | $11.70 | $11.70 | 5,213 | — | — |
| 1994-09-07 | $11.70 | $11.70 | 381 | — | — |
| 1994-09-06 | $11.89 | $11.89 | 1,017 | — | — |
| 1994-09-02 | $11.89 | $11.89 | 0 | — | — |
| 1994-09-01 | $11.89 | $11.89 | 3,688 | — | — |
| 1994-08-31 | $11.80 | $11.80 | 16,403 | — | — |
| 1994-08-30 | $11.21 | $11.21 | 82,016 | — | — |
| 1994-08-29 | $10.52 | $10.52 | 3,433 | — | — |
| 1994-08-26 | $10.81 | $10.81 | 127 | — | — |
| 1994-08-25 | $10.72 | $10.72 | 22,252 | — | — |
| 1994-08-24 | $10.91 | $10.91 | 2,925 | — | — |
| 1994-08-23 | $10.91 | $10.91 | 13,606 | — | — |
| 1994-08-22 | $10.72 | $10.72 | 0 | — | — |
| 1994-08-19 | $10.72 | $10.72 | 0 | — | — |
| 1994-08-18 | $10.72 | $10.72 | 2,035 | — | — |
| 1994-08-17 | $10.62 | $10.62 | 11,571 | — | — |
| 1994-08-16 | $10.62 | $10.62 | 12,080 | — | — |
| 1994-08-15 | $10.72 | $10.72 | 2,543 | — | — |
| 1994-08-12 | $10.81 | $10.81 | 15,259 | — | — |
| 1994-08-11 | $10.81 | $10.81 | 5,976 | — | — |
| 1994-08-10 | $10.52 | $10.52 | 21,108 | — | — |
| 1994-08-09 | $10.32 | $10.32 | 0 | — | — |
| 1994-08-08 | $10.32 | $10.32 | 2,925 | — | — |
| 1994-08-05 | $10.32 | $10.32 | 38,910 | — | — |
| 1994-08-04 | $10.13 | $10.13 | 0 | — | — |
| 1994-08-03 | $10.13 | $10.13 | 35,350 | — | — |
| 1994-08-02 | $10.22 | $10.22 | 763 | — | — |
| 1994-08-01 | $10.22 | $10.22 | 45,395 | — | — |
| 1994-07-29 | $10.32 | $10.32 | 25,304 | — | — |
| 1994-07-28 | $10.22 | $10.22 | 63,324 | — | — |
| 1994-07-27 | $10.22 | $10.22 | 3,560 | — | — |
| 1994-07-26 | $10.13 | $10.13 | 9,155 | — | — |
| 1994-07-25 | $9.83 | $9.83 | 254 | — | — |
| 1994-07-22 | $9.93 | $9.93 | 636 | — | — |
| 1994-07-21 | $9.83 | $9.83 | 5,213 | — | — |
| 1994-07-20 | $10.03 | $10.03 | 2,543 | — | — |
| 1994-07-19 | $9.93 | $9.93 | 0 | — | — |
| 1994-07-18 | $9.93 | $9.93 | 4,450 | — | — |
| 1994-07-15 | $9.83 | $9.83 | 0 | — | — |
| 1994-07-14 | $9.83 | $9.83 | 1,907 | — | — |
| 1994-07-13 | $9.73 | $9.73 | 2,543 | — | — |
| 1994-07-12 | $9.83 | $9.83 | 127 | — | — |
| 1994-07-11 | $9.83 | $9.83 | 6,994 | — | — |
| 1994-07-08 | $9.73 | $9.73 | 3,052 | — | — |
| 1994-07-07 | $9.83 | $9.83 | 0 | — | — |
| 1994-07-06 | $9.83 | $9.83 | 21,489 | — | — |
| 1994-07-05 | $9.83 | $9.83 | 0 | — | — |
| 1994-07-01 | $9.83 | $9.83 | 381 | — | — |
| 1994-06-30 | $9.73 | $9.73 | 17,929 | — | — |
| 1994-06-29 | $9.73 | $9.73 | 5,341 | — | — |
| 1994-06-28 | $9.73 | $9.73 | 14,877 | — | — |
| 1994-06-27 | $9.73 | $9.73 | 127 | — | — |
| 1994-06-24 | $9.73 | $9.73 | 19,201 | — | — |
| 1994-06-23 | $10.03 | $10.03 | 1,399 | — | — |
| 1994-06-22 | $9.93 | $9.93 | 3,179 | — | — |
| 1994-06-21 | $9.73 | $9.73 | 2,416 | — | — |
| 1994-06-20 | $9.93 | $9.93 | 1,272 | — | — |
| 1994-06-17 | $9.93 | $9.93 | 0 | — | — |
| 1994-06-16 | $9.93 | $9.93 | 11,063 | — | — |
| 1994-06-15 | $9.63 | $9.63 | 273,259 | — | — |
| 1994-06-14 | $9.93 | $9.93 | 0 | — | — |
| 1994-06-13 | $9.93 | $9.93 | 9,791 | — | — |
| 1994-06-10 | $10.03 | $10.03 | 127 | — | — |
| 1994-06-09 | $10.03 | $10.03 | 0 | — | — |
| 1994-06-08 | $10.03 | $10.03 | 509 | — | — |
| 1994-06-07 | $10.03 | $10.03 | 1,144 | — | — |
| 1994-06-06 | $10.03 | $10.03 | 0 | — | — |
| 1994-06-03 | $10.03 | $10.03 | 381 | — | — |
| 1994-06-02 | $9.93 | $9.93 | 5,976 | — | — |
| 1994-06-01 | $9.93 | $9.93 | 381 | — | — |
| 1994-05-31 | $10.03 | $10.03 | 2,670 | — | — |
| 1994-05-27 | $10.22 | $10.22 | 5,341 | — | — |
| 1994-05-26 | $10.42 | $10.42 | 2,416 | — | — |
| 1994-05-25 | $10.52 | $10.52 | 0 | — | — |
| 1994-05-24 | $10.52 | $10.52 | 0 | — | — |
| 1994-05-23 | $10.52 | $10.52 | 509 | — | — |
| 1994-05-20 | $10.32 | $10.32 | 254 | — | — |
| 1994-05-19 | $10.22 | $10.22 | 30,899 | — | — |
| 1994-05-18 | $10.22 | $10.22 | 6,358 | — | — |
| 1994-05-17 | $10.22 | $10.22 | 47,938 | — | — |
| 1994-05-16 | $10.03 | $10.03 | 31,662 | — | — |
| 1994-05-13 | $10.42 | $10.42 | 41,707 | — | — |
| 1994-05-12 | $10.81 | $10.81 | 2,543 | — | — |
| 1994-05-11 | $10.81 | $10.81 | 16,149 | — | — |
| 1994-05-10 | $11.21 | $11.21 | 1,272 | — | — |
| 1994-05-09 | $11.11 | $11.11 | 1,272 | — | — |
| 1994-05-06 | $11.11 | $11.11 | 254 | — | — |
| 1994-05-05 | $11.11 | $11.11 | 10,045 | — | — |
| 1994-05-04 | $11.01 | $11.01 | 6,485 | — | — |
| 1994-05-03 | $11.01 | $11.01 | 4,323 | — | — |
| 1994-05-02 | $11.01 | $11.01 | 2,543 | — | — |
| 1994-04-29 | $11.01 | $11.01 | 21,617 | — | — |
| 1994-04-28 | $10.81 | $10.81 | 10,681 | — | — |
| 1994-04-26 | $10.42 | $10.42 | 23,142 | — | — |
| 1994-04-25 | $9.83 | $9.83 | 42,979 | — | — |
| 1994-04-22 | $9.24 | $9.24 | 48,192 | — | — |
| 1994-04-21 | $8.95 | $8.95 | 80,490 | — | — |
| 1994-04-20 | $8.75 | $8.75 | 17,675 | — | — |
| 1994-04-19 | $8.65 | $8.65 | 93,587 | — | — |
| 1994-04-18 | $8.95 | $8.95 | 7,248 | — | — |
| 1994-04-15 | $9.24 | $9.24 | 763 | — | — |
| 1994-04-14 | $9.14 | $9.14 | 890 | — | — |
| 1994-04-13 | $9.54 | $9.54 | 2,925 | — | — |
| 1994-04-12 | $9.63 | $9.63 | 5,976 | — | — |
| 1994-04-11 | $9.63 | $9.63 | 12,080 | — | — |
| 1994-04-08 | $9.83 | $9.83 | 92,316 | — | — |
| 1994-04-07 | $10.22 | $10.22 | 3,560 | — | — |
| 1994-04-06 | $10.32 | $10.32 | 2,035 | — | — |
| 1994-04-05 | $10.32 | $10.32 | 49,210 | — | — |
| 1994-04-04 | $10.52 | $10.52 | 381 | — | — |
| 1994-03-31 | $10.62 | $10.62 | 0 | — | — |
| 1994-03-30 | $10.62 | $10.62 | 1,526 | — | — |
| 1994-03-29 | $10.72 | $10.72 | 5,722 | — | — |
| 1994-03-28 | $11.11 | $11.11 | 3,560 | — | — |
| 1994-03-25 | $11.21 | $11.21 | 4,832 | — | — |
| 1994-03-24 | $11.40 | $11.40 | 20,981 | — | — |
| 1994-03-23 | $11.60 | $11.60 | 1,017 | — | — |
| 1994-03-22 | $11.70 | $11.70 | 381 | — | — |
| 1994-03-21 | $11.70 | $11.70 | 7,884 | — | — |
| 1994-03-18 | $11.70 | $11.70 | 31,789 | — | — |
| 1994-03-17 | $11.60 | $11.60 | 4,069 | — | — |
| 1994-03-16 | $11.80 | $11.80 | 636 | — | — |
| 1994-03-15 | $11.70 | $11.70 | 127 | — | — |
| 1994-03-14 | $11.70 | $11.70 | 1,653 | — | — |
| 1994-03-11 | $11.70 | $11.70 | 20,218 | — | — |
| 1994-03-10 | $12.09 | $12.09 | 0 | — | — |
| 1994-03-09 | $12.09 | $12.09 | 0 | — | — |
| 1994-03-08 | $12.09 | $12.09 | 636 | — | — |
| 1994-03-07 | $12.09 | $12.09 | 1,653 | — | — |
| 1994-03-04 | $11.70 | $11.70 | 34,205 | — | — |
| 1994-03-03 | $12.09 | $12.09 | 1,526 | — | — |
| 1994-03-02 | $11.80 | $11.80 | 19,073 | — | — |
| 1994-03-01 | $12.19 | $12.19 | 21,362 | — | — |
| 1994-02-28 | $11.89 | $11.89 | 2,035 | — | — |
| 1994-02-25 | $11.89 | $11.89 | 4,450 | — | — |
| 1994-02-24 | $11.99 | $11.99 | 1,017 | — | — |
| 1994-02-23 | $12.19 | $12.19 | 890 | — | — |
| 1994-02-22 | $12.19 | $12.19 | 0 | — | — |
| 1994-02-18 | $12.19 | $12.19 | 8,647 | — | — |
| 1994-02-17 | $12.19 | $12.19 | 1,144 | — | — |
| 1994-02-16 | $11.99 | $11.99 | 254 | — | — |
| 1994-02-15 | $11.89 | $11.89 | 0 | — | — |
| 1994-02-14 | $11.89 | $11.89 | 19,836 | — | — |
| 1994-02-11 | $11.99 | $11.99 | 6,612 | — | — |
| 1994-02-10 | $12.09 | $12.09 | 381 | — | — |
| 1994-02-09 | $12.19 | $12.19 | 3,179 | — | — |
| 1994-02-08 | $11.99 | $11.99 | 110,118 | — | — |
| 1994-02-07 | $11.60 | $11.60 | 7,629 | — | — |
| 1994-02-04 | $11.89 | $11.89 | 10,808 | — | — |
| 1994-02-03 | $11.89 | $11.89 | 4,705 | — | — |
| 1994-02-02 | $11.99 | $11.99 | 2,035 | — | — |
| 1994-02-01 | $12.19 | $12.19 | 1,399 | — | — |
| 1994-01-31 | $12.09 | $12.09 | 34,332 | — | — |
| 1994-01-28 | $11.99 | $11.99 | 9,410 | — | — |
| 1994-01-27 | $12.19 | $12.19 | 8,265 | — | — |
| 1994-01-26 | $12.29 | $12.29 | 27,974 | — | — |
| 1994-01-25 | $12.29 | $12.29 | 5,976 | — | — |
| 1994-01-24 | $12.39 | $12.39 | 3,815 | — | — |
| 1994-01-21 | $12.39 | $12.39 | 89,264 | — | — |
| 1994-01-20 | $12.39 | $12.39 | 254 | — | — |
| 1994-01-19 | $12.29 | $12.29 | 2,416 | — | — |
| 1994-01-18 | $12.09 | $12.09 | 9,028 | — | — |
| 1994-01-17 | $12.48 | $12.48 | 1,780 | — | — |
| 1994-01-14 | $12.39 | $12.39 | 3,179 | — | — |
| 1994-01-13 | $12.68 | $12.68 | 15,004 | — | — |
| 1994-01-12 | $12.98 | $12.98 | 12,589 | — | — |
| 1994-01-11 | $13.37 | $13.37 | 890 | — | — |
| 1994-01-10 | $13.66 | $13.66 | 5,468 | — | — |
| 1994-01-07 | $13.66 | $13.66 | 3,306 | — | — |
| 1994-01-06 | $13.47 | $13.47 | 0 | — | — |
| 1994-01-05 | $13.47 | $13.47 | 509 | — | — |
| 1994-01-04 | $13.47 | $13.47 | 127 | — | — |
| 1994-01-03 | $13.37 | $13.37 | 1,017 | — | — |