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
- 1992-04-21 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 | $10.25 | $11.14 | 20,600 | — | — |
| 1994-12-29 | $9.88 | $10.73 | 6,200 | — | — |
| 1994-12-28 | $10.00 | $10.87 | 1,400 | — | — |
| 1994-12-27 | $9.69 | $10.53 | 27,800 | — | — |
| 1994-12-23 | $9.63 | $10.37 | 400 | — | — |
| 1994-12-22 | $10.00 | $10.77 | 1,800 | — | — |
| 1994-12-21 | $9.88 | $10.63 | 8,800 | — | — |
| 1994-12-20 | $9.75 | $10.50 | 1,200 | — | — |
| 1994-12-19 | $9.50 | $10.23 | 2,200 | — | — |
| 1994-12-16 | $9.50 | $10.23 | 10,200 | — | — |
| 1994-12-15 | $9.88 | $10.63 | 2,400 | — | — |
| 1994-12-14 | $9.88 | $10.63 | 43,200 | — | — |
| 1994-12-13 | $9.75 | $10.50 | 0 | — | — |
| 1994-12-12 | $9.75 | $10.50 | 7,400 | — | — |
| 1994-12-09 | $9.88 | $10.63 | 4,600 | — | — |
| 1994-12-08 | $10.00 | $10.77 | 1,800 | — | — |
| 1994-12-07 | $9.88 | $10.63 | 1,400 | — | — |
| 1994-12-06 | $10.00 | $10.77 | 2,200 | — | — |
| 1994-12-05 | $10.00 | $10.77 | 2,400 | — | — |
| 1994-12-02 | $9.88 | $10.63 | 18,400 | — | — |
| 1994-12-01 | $9.88 | $10.63 | 1,600 | — | — |
| 1994-11-30 | $9.88 | $10.63 | 2,800 | — | — |
| 1994-11-29 | $9.88 | $10.63 | 85,000 | — | — |
| 1994-11-28 | $10.13 | $10.90 | 0 | — | — |
| 1994-11-25 | $10.13 | $10.90 | 1,200 | — | — |
| 1994-11-23 | $9.88 | $10.63 | 6,800 | — | — |
| 1994-11-22 | $10.13 | $10.90 | 2,000 | — | — |
| 1994-11-21 | $9.88 | $10.63 | 1,200 | — | — |
| 1994-11-18 | $10.25 | $11.04 | 0 | — | — |
| 1994-11-17 | $10.25 | $11.04 | 1,200 | — | — |
| 1994-11-16 | $9.94 | $10.70 | 2,000 | — | — |
| 1994-11-15 | $9.88 | $10.63 | 5,800 | — | — |
| 1994-11-14 | $9.88 | $10.63 | 2,600 | — | — |
| 1994-11-11 | $9.88 | $10.63 | 3,000 | — | — |
| 1994-11-10 | $10.00 | $10.77 | 0 | — | — |
| 1994-11-09 | $10.00 | $10.77 | 4,800 | — | — |
| 1994-11-08 | $10.13 | $10.90 | 0 | — | — |
| 1994-11-07 | $10.13 | $10.90 | 0 | — | — |
| 1994-11-04 | $10.13 | $10.90 | 9,600 | — | — |
| 1994-11-03 | $10.25 | $11.04 | 0 | — | — |
| 1994-11-02 | $10.25 | $11.04 | 0 | — | — |
| 1994-11-01 | $10.25 | $11.04 | 7,200 | — | — |
| 1994-10-31 | $10.25 | $11.04 | 800 | — | — |
| 1994-10-28 | $10.25 | $11.04 | 1,000 | — | — |
| 1994-10-27 | $10.00 | $10.77 | 21,400 | — | — |
| 1994-10-26 | $10.19 | $10.97 | 53,200 | — | — |
| 1994-10-25 | $10.25 | $11.04 | 9,000 | — | — |
| 1994-10-24 | $10.38 | $11.17 | 20,800 | — | — |
| 1994-10-21 | $10.19 | $10.97 | 0 | — | — |
| 1994-10-20 | $10.19 | $10.97 | 14,400 | — | — |
| 1994-10-19 | $10.38 | $11.17 | 0 | — | — |
| 1994-10-18 | $10.38 | $11.17 | 600 | — | — |
| 1994-10-17 | $10.31 | $11.11 | 3,600 | — | — |
| 1994-10-14 | $10.31 | $11.11 | 29,000 | — | — |
| 1994-10-13 | $10.25 | $11.04 | 5,400 | — | — |
| 1994-10-12 | $10.13 | $10.90 | 16,400 | — | — |
| 1994-10-11 | $10.13 | $10.90 | 3,800 | — | — |
| 1994-10-10 | $10.25 | $11.04 | 3,400 | — | — |
| 1994-10-07 | $10.25 | $11.04 | 1,400 | — | — |
| 1994-10-06 | $10.38 | $11.17 | 0 | — | — |
| 1994-10-05 | $10.38 | $11.17 | 6,200 | — | — |
| 1994-10-04 | $10.31 | $11.11 | 600 | — | — |
| 1994-10-03 | $10.31 | $11.11 | 8,400 | — | — |
| 1994-09-30 | $10.63 | $11.44 | 2,400 | — | — |
| 1994-09-29 | $10.63 | $11.44 | 8,400 | — | — |
| 1994-09-28 | $10.63 | $11.44 | 200 | — | — |
| 1994-09-27 | $10.38 | $11.17 | 9,200 | — | — |
| 1994-09-26 | $10.50 | $11.23 | 6,400 | — | — |
| 1994-09-23 | $10.63 | $11.36 | 8,800 | — | — |
| 1994-09-22 | $10.50 | $11.23 | 31,800 | — | — |
| 1994-09-21 | $10.63 | $11.36 | 5,200 | — | — |
| 1994-09-20 | $10.63 | $11.36 | 3,200 | — | — |
| 1994-09-19 | $10.63 | $11.36 | 12,800 | — | — |
| 1994-09-16 | $10.50 | $11.23 | 7,000 | — | — |
| 1994-09-15 | $10.13 | $10.83 | 800 | — | — |
| 1994-09-14 | $10.44 | $11.16 | 800 | — | — |
| 1994-09-13 | $10.13 | $10.83 | 0 | — | — |
| 1994-09-12 | $10.13 | $10.83 | 9,600 | — | — |
| 1994-09-09 | $10.25 | $10.96 | 17,200 | — | — |
| 1994-09-08 | $10.50 | $11.23 | 29,600 | — | — |
| 1994-09-07 | $10.50 | $11.23 | 8,000 | — | — |
| 1994-09-06 | $10.44 | $11.16 | 5,600 | — | — |
| 1994-09-02 | $10.25 | $10.96 | 6,400 | — | — |
| 1994-09-01 | $10.44 | $11.16 | 4,000 | — | — |
| 1994-08-31 | $10.19 | $10.89 | 18,800 | — | — |
| 1994-08-30 | $10.13 | $10.83 | 25,600 | — | — |
| 1994-08-29 | $9.88 | $10.56 | 2,000 | — | — |
| 1994-08-26 | $9.88 | $10.56 | 800 | — | — |
| 1994-08-25 | $9.88 | $10.56 | 400 | — | — |
| 1994-08-24 | $9.69 | $10.36 | 8,400 | — | — |
| 1994-08-23 | $9.88 | $10.56 | 3,200 | — | — |
| 1994-08-22 | $9.88 | $10.56 | 11,600 | — | — |
| 1994-08-19 | $9.88 | $10.56 | 400 | — | — |
| 1994-08-18 | $9.88 | $10.56 | 7,200 | — | — |
| 1994-08-17 | $9.88 | $10.56 | 17,200 | — | — |
| 1994-08-16 | $9.50 | $10.16 | 5,600 | — | — |
| 1994-08-15 | $9.44 | $10.09 | 5,200 | — | — |
| 1994-08-12 | $9.63 | $10.29 | 7,200 | — | — |
| 1994-08-11 | $9.44 | $10.09 | 11,600 | — | — |
| 1994-08-10 | $9.69 | $10.36 | 15,200 | — | — |
| 1994-08-09 | $9.69 | $10.36 | 1,200 | — | — |
| 1994-08-08 | $9.44 | $10.09 | 8,400 | — | — |
| 1994-08-05 | $9.59 | $10.26 | 0 | — | — |
| 1994-08-04 | $9.59 | $10.26 | 400 | — | — |
| 1994-08-03 | $9.59 | $10.26 | 0 | — | — |
| 1994-08-02 | $9.59 | $10.26 | 4,000 | — | — |
| 1994-08-01 | $9.88 | $10.56 | 800 | — | — |
| 1994-07-29 | $9.69 | $10.36 | 5,600 | — | — |
| 1994-07-28 | $9.66 | $10.33 | 2,400 | — | — |
| 1994-07-27 | $9.88 | $10.56 | 12,400 | — | — |
| 1994-07-26 | $9.53 | $10.19 | 5,600 | — | — |
| 1994-07-25 | $9.84 | $10.53 | 1,600 | — | — |
| 1994-07-22 | $9.53 | $10.19 | 2,400 | — | — |
| 1994-07-21 | $9.50 | $10.16 | 1,600 | — | — |
| 1994-07-20 | $9.56 | $10.22 | 3,200 | — | — |
| 1994-07-19 | $9.44 | $10.09 | 2,400 | — | — |
| 1994-07-18 | $9.53 | $10.19 | 12,800 | — | — |
| 1994-07-15 | $9.88 | $10.56 | 1,200 | — | — |
| 1994-07-14 | $9.44 | $10.09 | 800 | — | — |
| 1994-07-13 | $9.88 | $10.56 | 6,000 | — | — |
| 1994-07-12 | $9.75 | $10.43 | 0 | — | — |
| 1994-07-11 | $9.75 | $10.43 | 8,000 | — | — |
| 1994-07-08 | $9.75 | $10.43 | 8,800 | — | — |
| 1994-07-07 | $9.63 | $10.29 | 0 | — | — |
| 1994-07-06 | $9.63 | $10.29 | 4,000 | — | — |
| 1994-07-05 | $9.44 | $10.09 | 6,800 | — | — |
| 1994-07-01 | $9.88 | $10.56 | 4,400 | — | — |
| 1994-06-30 | $9.38 | $10.02 | 45,200 | — | — |
| 1994-06-29 | $9.88 | $10.56 | 800 | — | — |
| 1994-06-28 | $9.63 | $10.29 | 2,400 | — | — |
| 1994-06-27 | $9.47 | $10.12 | 0 | — | — |
| 1994-06-24 | $9.47 | $10.05 | 0 | — | — |
| 1994-06-23 | $9.47 | $10.05 | 44,400 | — | — |
| 1994-06-22 | $9.38 | $9.95 | 64,400 | — | — |
| 1994-06-21 | $9.88 | $10.48 | 11,600 | — | — |
| 1994-06-20 | $9.88 | $10.48 | 0 | — | — |
| 1994-06-17 | $9.88 | $10.48 | 1,600 | — | — |
| 1994-06-16 | $9.44 | $10.02 | 1,600 | — | — |
| 1994-06-15 | $9.59 | $10.19 | 9,600 | — | — |
| 1994-06-14 | $9.69 | $10.28 | 4,800 | — | — |
| 1994-06-13 | $9.72 | $10.32 | 10,400 | — | — |
| 1994-06-10 | $9.88 | $10.48 | 0 | — | — |
| 1994-06-09 | $9.88 | $10.48 | 0 | — | — |
| 1994-06-08 | $9.88 | $10.48 | 1,200 | — | — |
| 1994-06-07 | $9.44 | $10.02 | 400 | — | — |
| 1994-06-06 | $9.44 | $10.02 | 0 | — | — |
| 1994-06-03 | $9.44 | $10.02 | 0 | — | — |
| 1994-06-02 | $9.44 | $10.02 | 18,000 | — | — |
| 1994-06-01 | $9.38 | $9.95 | 3,200 | — | — |
| 1994-05-31 | $9.81 | $10.42 | 800 | — | — |
| 1994-05-27 | $9.38 | $9.95 | 2,800 | — | — |
| 1994-05-26 | $9.38 | $9.95 | 2,800 | — | — |
| 1994-05-25 | $9.53 | $10.12 | 15,600 | — | — |
| 1994-05-24 | $9.56 | $10.15 | 10,800 | — | — |
| 1994-05-23 | $9.38 | $9.95 | 6,000 | — | — |
| 1994-05-20 | $9.56 | $10.15 | 11,200 | — | — |
| 1994-05-19 | $9.63 | $10.22 | 16,400 | — | — |
| 1994-05-18 | $9.75 | $10.35 | 7,200 | — | — |
| 1994-05-17 | $9.75 | $10.35 | 1,200 | — | — |
| 1994-05-16 | $9.69 | $10.28 | 14,800 | — | — |
| 1994-05-13 | $9.75 | $10.35 | 0 | — | — |
| 1994-05-12 | $9.75 | $10.35 | 400 | — | — |
| 1994-05-11 | $9.63 | $10.22 | 1,600 | — | — |
| 1994-05-10 | $9.88 | $10.48 | 0 | — | — |
| 1994-05-09 | $9.88 | $10.48 | 1,200 | — | — |
| 1994-05-06 | $9.38 | $9.95 | 1,200 | — | — |
| 1994-05-05 | $9.75 | $10.35 | 3,600 | — | — |
| 1994-05-04 | $9.88 | $10.48 | 6,000 | — | — |
| 1994-05-03 | $9.88 | $10.48 | 8,800 | — | — |
| 1994-05-02 | $9.88 | $10.48 | 2,400 | — | — |
| 1994-04-29 | $9.88 | $10.48 | 3,200 | — | — |
| 1994-04-28 | $9.88 | $10.48 | 3,200 | — | — |
| 1994-04-26 | $9.69 | $10.28 | 800 | — | — |
| 1994-04-25 | $9.50 | $10.09 | 40,800 | — | — |
| 1994-04-22 | $9.50 | $10.09 | 2,400 | — | — |
| 1994-04-21 | $9.44 | $10.02 | 2,400 | — | — |
| 1994-04-20 | $9.50 | $10.09 | 528,400 | — | — |
| 1994-04-19 | $9.75 | $10.35 | 6,400 | — | — |
| 1994-04-18 | $9.50 | $10.09 | 9,200 | — | — |
| 1994-04-15 | $9.50 | $10.09 | 11,200 | — | — |
| 1994-04-14 | $9.88 | $10.48 | 2,400 | — | — |
| 1994-04-13 | $9.75 | $10.35 | 12,400 | — | — |
| 1994-04-12 | $9.75 | $10.35 | 25,600 | — | — |
| 1994-04-11 | $9.50 | $10.09 | 800 | — | — |
| 1994-04-08 | $9.88 | $10.48 | 1,200 | — | — |
| 1994-04-07 | $9.50 | $10.09 | 0 | — | — |
| 1994-04-06 | $9.50 | $10.09 | 1,200 | — | — |
| 1994-04-05 | $9.50 | $10.09 | 1,200 | — | — |
| 1994-04-04 | $9.69 | $10.28 | 5,200 | — | — |
| 1994-03-31 | $9.50 | $10.09 | 168,400 | — | — |
| 1994-03-30 | $9.44 | $10.02 | 2,000 | — | — |
| 1994-03-29 | $9.63 | $10.22 | 2,800 | — | — |
| 1994-03-28 | $9.59 | $10.19 | 16,800 | — | — |
| 1994-03-25 | $9.50 | $10.09 | 2,400 | — | — |
| 1994-03-24 | $9.56 | $10.08 | 20,400 | — | — |
| 1994-03-23 | $9.75 | $10.28 | 400 | — | — |
| 1994-03-22 | $9.31 | $9.82 | 800 | — | — |
| 1994-03-21 | $9.75 | $10.28 | 800 | — | — |
| 1994-03-18 | $9.31 | $9.82 | 800 | — | — |
| 1994-03-17 | $9.75 | $10.28 | 0 | — | — |
| 1994-03-16 | $9.75 | $10.28 | 1,600 | — | — |
| 1994-03-15 | $9.38 | $9.88 | 0 | — | — |
| 1994-03-14 | $9.38 | $9.88 | 800 | — | — |
| 1994-03-11 | $9.38 | $9.88 | 7,200 | — | — |
| 1994-03-10 | $9.75 | $10.28 | 3,200 | — | — |
| 1994-03-09 | $9.38 | $9.88 | 0 | — | — |
| 1994-03-08 | $9.38 | $9.88 | 0 | — | — |
| 1994-03-07 | $9.38 | $9.88 | 13,600 | — | — |
| 1994-03-04 | $9.75 | $10.28 | 5,200 | — | — |
| 1994-03-03 | $9.50 | $10.01 | 9,600 | — | — |
| 1994-03-02 | $9.72 | $10.25 | 2,800 | — | — |
| 1994-03-01 | $9.75 | $10.28 | 1,600 | — | — |
| 1994-02-28 | $9.75 | $10.28 | 3,200 | — | — |
| 1994-02-25 | $9.50 | $10.01 | 2,800 | — | — |
| 1994-02-24 | $9.31 | $9.82 | 5,200 | — | — |
| 1994-02-23 | $9.31 | $9.82 | 0 | — | — |
| 1994-02-22 | $9.31 | $9.82 | 800 | — | — |
| 1994-02-18 | $9.69 | $10.21 | 4,800 | — | — |
| 1994-02-17 | $9.31 | $9.82 | 2,800 | — | — |
| 1994-02-16 | $9.44 | $9.95 | 2,800 | — | — |
| 1994-02-15 | $9.44 | $9.95 | 11,600 | — | — |
| 1994-02-14 | $9.44 | $9.95 | 2,800 | — | — |
| 1994-02-11 | $9.13 | $9.62 | 0 | — | — |
| 1994-02-10 | $9.13 | $9.62 | 0 | — | — |
| 1994-02-09 | $9.13 | $9.62 | 20,000 | — | — |
| 1994-02-08 | $9.00 | $9.49 | 18,400 | — | — |
| 1994-02-07 | $9.00 | $9.49 | 5,200 | — | — |
| 1994-02-04 | $9.28 | $9.78 | 14,400 | — | — |
| 1994-02-03 | $9.38 | $9.88 | 1,200 | — | — |
| 1994-02-02 | $9.38 | $9.88 | 3,600 | — | — |
| 1994-02-01 | $8.88 | $9.36 | 9,200 | — | — |
| 1994-01-31 | $9.38 | $9.88 | 3,600 | — | — |
| 1994-01-28 | $9.31 | $9.82 | 4,400 | — | — |
| 1994-01-27 | $9.25 | $9.75 | 4,800 | — | — |
| 1994-01-26 | $9.13 | $9.62 | 13,200 | — | — |
| 1994-01-25 | $9.00 | $9.49 | 3,600 | — | — |
| 1994-01-24 | $9.00 | $9.49 | 5,200 | — | — |
| 1994-01-21 | $9.00 | $9.49 | 2,400 | — | — |
| 1994-01-20 | $8.75 | $9.22 | 8,400 | — | — |
| 1994-01-19 | $8.69 | $9.16 | 14,800 | — | — |
| 1994-01-18 | $9.00 | $9.49 | 1,600 | — | — |
| 1994-01-17 | $9.00 | $9.49 | 400 | — | — |
| 1994-01-14 | $8.69 | $9.16 | 1,600 | — | — |
| 1994-01-13 | $8.84 | $9.32 | 3,200 | — | — |
| 1994-01-12 | $8.84 | $9.32 | 0 | — | — |
| 1994-01-11 | $8.84 | $9.32 | 400 | — | — |
| 1994-01-10 | $9.00 | $9.49 | 400 | — | — |
| 1994-01-07 | $9.00 | $9.49 | 1,600 | — | — |
| 1994-01-06 | $9.00 | $9.49 | 800 | — | — |
| 1994-01-05 | $8.88 | $9.36 | 0 | — | — |
| 1994-01-04 | $8.88 | $9.36 | 4,000 | — | — |
| 1994-01-03 | $9.00 | $9.49 | 5,200 | — | — |