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
- 1980-03-18 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 | $9.56 | $12.09 | 82,600 | — | — |
| 1994-12-29 | $9.63 | $12.17 | 83,400 | — | — |
| 1994-12-28 | $9.63 | $12.17 | 56,200 | — | — |
| 1994-12-27 | $9.69 | $12.25 | 29,000 | — | — |
| 1994-12-23 | $9.69 | $12.25 | 79,600 | — | — |
| 1994-12-22 | $9.63 | $12.17 | 84,000 | — | — |
| 1994-12-21 | $9.50 | $12.01 | 276,600 | — | — |
| 1994-12-20 | $9.31 | $11.78 | 179,800 | — | — |
| 1994-12-19 | $9.13 | $11.54 | 38,800 | — | — |
| 1994-12-16 | $9.19 | $11.62 | 76,400 | — | — |
| 1994-12-15 | $8.94 | $11.30 | 163,000 | — | — |
| 1994-12-14 | $8.88 | $11.22 | 260,800 | — | — |
| 1994-12-13 | $8.81 | $11.14 | 123,200 | — | — |
| 1994-12-12 | $8.69 | $10.99 | 69,000 | — | — |
| 1994-12-09 | $8.63 | $10.91 | 108,600 | — | — |
| 1994-12-08 | $8.56 | $10.83 | 184,800 | — | — |
| 1994-12-07 | $8.94 | $11.30 | 45,400 | — | — |
| 1994-12-06 | $9.00 | $11.38 | 205,200 | — | — |
| 1994-12-05 | $9.06 | $11.46 | 45,200 | — | — |
| 1994-12-02 | $9.19 | $11.62 | 142,800 | — | — |
| 1994-12-01 | $9.19 | $11.62 | 74,200 | — | — |
| 1994-11-30 | $9.19 | $11.62 | 208,400 | — | — |
| 1994-11-29 | $9.19 | $11.62 | 60,600 | — | — |
| 1994-11-28 | $9.38 | $11.86 | 75,200 | — | — |
| 1994-11-25 | $9.25 | $11.70 | 49,200 | — | — |
| 1994-11-23 | $9.13 | $11.54 | 163,000 | — | — |
| 1994-11-22 | $9.00 | $11.38 | 155,400 | — | — |
| 1994-11-21 | $9.38 | $11.86 | 221,200 | — | — |
| 1994-11-18 | $9.63 | $12.17 | 96,400 | — | — |
| 1994-11-17 | $9.75 | $12.33 | 215,400 | — | — |
| 1994-11-16 | $10.25 | $12.96 | 182,400 | — | — |
| 1994-11-15 | $10.38 | $13.12 | 139,000 | — | — |
| 1994-11-14 | $10.31 | $13.04 | 36,800 | — | — |
| 1994-11-11 | $10.31 | $13.04 | 11,800 | — | — |
| 1994-11-10 | $10.25 | $12.96 | 19,400 | — | — |
| 1994-11-09 | $10.38 | $13.12 | 165,400 | — | — |
| 1994-11-08 | $10.31 | $13.04 | 56,600 | — | — |
| 1994-11-07 | $10.38 | $13.12 | 175,800 | — | — |
| 1994-11-04 | $10.31 | $13.04 | 18,400 | — | — |
| 1994-11-03 | $10.31 | $13.04 | 93,400 | — | — |
| 1994-11-02 | $10.25 | $12.96 | 38,800 | — | — |
| 1994-11-01 | $10.31 | $13.04 | 38,200 | — | — |
| 1994-10-31 | $10.31 | $13.04 | 35,600 | — | — |
| 1994-10-28 | $10.25 | $12.96 | 57,800 | — | — |
| 1994-10-27 | $10.31 | $13.04 | 68,000 | — | — |
| 1994-10-26 | $10.56 | $13.36 | 41,600 | — | — |
| 1994-10-25 | $10.31 | $13.04 | 56,800 | — | — |
| 1994-10-24 | $10.19 | $12.88 | 64,400 | — | — |
| 1994-10-21 | $10.44 | $13.20 | 71,800 | — | — |
| 1994-10-20 | $10.31 | $13.04 | 56,000 | — | — |
| 1994-10-19 | $10.38 | $13.12 | 216,600 | — | — |
| 1994-10-18 | $10.38 | $13.12 | 85,400 | — | — |
| 1994-10-17 | $10.13 | $12.80 | 70,400 | — | — |
| 1994-10-14 | $10.06 | $12.73 | 123,600 | — | — |
| 1994-10-13 | $10.06 | $12.73 | 91,200 | — | — |
| 1994-10-12 | $9.94 | $12.57 | 43,600 | — | — |
| 1994-10-11 | $10.00 | $12.65 | 188,400 | — | — |
| 1994-10-10 | $9.94 | $12.57 | 83,000 | — | — |
| 1994-10-07 | $9.94 | $12.57 | 51,200 | — | — |
| 1994-10-06 | $10.00 | $12.52 | 254,800 | — | — |
| 1994-10-05 | $10.00 | $12.52 | 49,600 | — | — |
| 1994-10-04 | $10.19 | $12.75 | 37,600 | — | — |
| 1994-10-03 | $10.31 | $12.91 | 34,600 | — | — |
| 1994-09-30 | $10.31 | $12.91 | 89,800 | — | — |
| 1994-09-29 | $10.38 | $12.99 | 70,400 | — | — |
| 1994-09-28 | $10.31 | $12.91 | 111,800 | — | — |
| 1994-09-27 | $10.31 | $12.91 | 62,400 | — | — |
| 1994-09-26 | $10.31 | $12.91 | 22,600 | — | — |
| 1994-09-23 | $10.38 | $12.99 | 35,200 | — | — |
| 1994-09-22 | $10.50 | $13.15 | 224,000 | — | — |
| 1994-09-21 | $10.50 | $13.15 | 72,400 | — | — |
| 1994-09-20 | $10.56 | $13.22 | 48,400 | — | — |
| 1994-09-19 | $10.81 | $13.54 | 81,600 | — | — |
| 1994-09-16 | $10.75 | $13.46 | 81,200 | — | — |
| 1994-09-15 | $10.69 | $13.38 | 32,400 | — | — |
| 1994-09-14 | $10.56 | $13.22 | 58,800 | — | — |
| 1994-09-13 | $10.50 | $13.15 | 146,800 | — | — |
| 1994-09-12 | $10.13 | $12.68 | 124,800 | — | — |
| 1994-09-09 | $10.19 | $12.75 | 24,000 | — | — |
| 1994-09-08 | $10.31 | $12.91 | 202,200 | — | — |
| 1994-09-07 | $10.19 | $12.75 | 21,400 | — | — |
| 1994-09-06 | $10.25 | $12.83 | 37,000 | — | — |
| 1994-09-02 | $10.31 | $12.91 | 86,400 | — | — |
| 1994-09-01 | $10.31 | $12.91 | 60,400 | — | — |
| 1994-08-31 | $10.44 | $13.07 | 54,200 | — | — |
| 1994-08-30 | $10.50 | $13.15 | 62,800 | — | — |
| 1994-08-29 | $10.44 | $13.07 | 33,600 | — | — |
| 1994-08-26 | $10.50 | $13.15 | 25,000 | — | — |
| 1994-08-25 | $10.44 | $13.07 | 85,000 | — | — |
| 1994-08-24 | $10.38 | $12.99 | 130,000 | — | — |
| 1994-08-23 | $10.44 | $13.07 | 94,200 | — | — |
| 1994-08-22 | $10.31 | $12.91 | 15,400 | — | — |
| 1994-08-19 | $10.31 | $12.91 | 47,800 | — | — |
| 1994-08-18 | $10.44 | $13.07 | 76,000 | — | — |
| 1994-08-17 | $10.56 | $13.22 | 110,400 | — | — |
| 1994-08-16 | $10.56 | $13.22 | 38,800 | — | — |
| 1994-08-15 | $10.50 | $13.15 | 27,000 | — | — |
| 1994-08-12 | $10.50 | $13.15 | 28,800 | — | — |
| 1994-08-11 | $10.56 | $13.22 | 82,000 | — | — |
| 1994-08-10 | $10.25 | $12.83 | 116,800 | — | — |
| 1994-08-09 | $10.56 | $13.22 | 207,000 | — | — |
| 1994-08-08 | $10.38 | $12.99 | 23,400 | — | — |
| 1994-08-05 | $10.25 | $12.83 | 72,400 | — | — |
| 1994-08-04 | $10.44 | $13.07 | 85,600 | — | — |
| 1994-08-03 | $10.63 | $13.30 | 51,200 | — | — |
| 1994-08-02 | $10.94 | $13.69 | 196,800 | — | — |
| 1994-08-01 | $10.81 | $13.54 | 258,000 | — | — |
| 1994-07-29 | $10.56 | $13.22 | 91,200 | — | — |
| 1994-07-28 | $10.31 | $12.91 | 20,400 | — | — |
| 1994-07-27 | $10.25 | $12.83 | 16,400 | — | — |
| 1994-07-26 | $10.19 | $12.75 | 52,400 | — | — |
| 1994-07-25 | $10.38 | $12.99 | 73,400 | — | — |
| 1994-07-22 | $10.50 | $13.15 | 167,400 | — | — |
| 1994-07-21 | $10.13 | $12.68 | 207,400 | — | — |
| 1994-07-20 | $10.31 | $12.91 | 158,400 | — | — |
| 1994-07-19 | $10.31 | $12.91 | 180,600 | — | — |
| 1994-07-18 | $10.19 | $12.75 | 35,400 | — | — |
| 1994-07-15 | $10.31 | $12.91 | 20,000 | — | — |
| 1994-07-14 | $10.25 | $12.83 | 36,000 | — | — |
| 1994-07-13 | $10.19 | $12.75 | 44,400 | — | — |
| 1994-07-12 | $10.00 | $12.52 | 74,000 | — | — |
| 1994-07-11 | $10.13 | $12.68 | 29,000 | — | — |
| 1994-07-08 | $10.44 | $12.94 | 73,400 | — | — |
| 1994-07-07 | $10.44 | $12.94 | 57,600 | — | — |
| 1994-07-06 | $10.50 | $13.02 | 184,200 | — | — |
| 1994-07-05 | $10.38 | $12.87 | 144,600 | — | — |
| 1994-07-01 | $10.25 | $12.71 | 67,400 | — | — |
| 1994-06-30 | $10.00 | $12.40 | 235,800 | — | — |
| 1994-06-29 | $10.25 | $12.71 | 118,000 | — | — |
| 1994-06-28 | $10.25 | $12.71 | 47,400 | — | — |
| 1994-06-27 | $10.38 | $12.87 | 54,000 | — | — |
| 1994-06-24 | $10.50 | $13.02 | 48,600 | — | — |
| 1994-06-23 | $10.69 | $13.25 | 44,000 | — | — |
| 1994-06-22 | $10.75 | $13.33 | 37,200 | — | — |
| 1994-06-21 | $10.63 | $13.18 | 44,800 | — | — |
| 1994-06-20 | $10.69 | $13.25 | 114,800 | — | — |
| 1994-06-17 | $10.94 | $13.56 | 75,200 | — | — |
| 1994-06-16 | $10.94 | $13.56 | 60,200 | — | — |
| 1994-06-15 | $10.94 | $13.56 | 98,200 | — | — |
| 1994-06-14 | $10.81 | $13.41 | 72,000 | — | — |
| 1994-06-13 | $10.75 | $13.33 | 68,600 | — | — |
| 1994-06-10 | $10.69 | $13.25 | 31,600 | — | — |
| 1994-06-09 | $10.75 | $13.33 | 37,200 | — | — |
| 1994-06-08 | $10.69 | $13.25 | 46,600 | — | — |
| 1994-06-07 | $10.56 | $13.10 | 49,600 | — | — |
| 1994-06-06 | $10.56 | $13.10 | 131,200 | — | — |
| 1994-06-03 | $10.50 | $13.02 | 206,200 | — | — |
| 1994-06-02 | $10.25 | $12.71 | 139,400 | — | — |
| 1994-06-01 | $10.13 | $12.56 | 54,000 | — | — |
| 1994-05-31 | $10.19 | $12.63 | 74,400 | — | — |
| 1994-05-27 | $10.06 | $12.48 | 71,400 | — | — |
| 1994-05-26 | $10.06 | $12.48 | 146,600 | — | — |
| 1994-05-25 | $10.00 | $12.40 | 48,000 | — | — |
| 1994-05-24 | $10.00 | $12.40 | 170,600 | — | — |
| 1994-05-23 | $10.00 | $12.40 | 73,600 | — | — |
| 1994-05-20 | $10.00 | $12.40 | 88,600 | — | — |
| 1994-05-19 | $9.94 | $12.32 | 152,000 | — | — |
| 1994-05-18 | $10.00 | $12.40 | 128,800 | — | — |
| 1994-05-17 | $9.94 | $12.32 | 262,000 | — | — |
| 1994-05-16 | $9.88 | $12.25 | 110,000 | — | — |
| 1994-05-13 | $9.88 | $12.25 | 92,600 | — | — |
| 1994-05-12 | $9.81 | $12.17 | 49,800 | — | — |
| 1994-05-11 | $9.69 | $12.01 | 198,200 | — | — |
| 1994-05-10 | $9.81 | $12.17 | 202,600 | — | — |
| 1994-05-09 | $9.56 | $11.86 | 29,400 | — | — |
| 1994-05-06 | $9.63 | $11.94 | 56,200 | — | — |
| 1994-05-05 | $9.56 | $11.86 | 136,400 | — | — |
| 1994-05-04 | $9.69 | $12.01 | 37,600 | — | — |
| 1994-05-03 | $9.63 | $11.94 | 71,400 | — | — |
| 1994-05-02 | $9.63 | $11.94 | 65,000 | — | — |
| 1994-04-29 | $9.75 | $12.09 | 54,200 | — | — |
| 1994-04-28 | $9.56 | $11.86 | 144,600 | — | — |
| 1994-04-26 | $9.69 | $12.01 | 30,600 | — | — |
| 1994-04-25 | $9.75 | $12.09 | 85,200 | — | — |
| 1994-04-22 | $9.69 | $12.01 | 75,200 | — | — |
| 1994-04-21 | $9.69 | $12.01 | 49,000 | — | — |
| 1994-04-20 | $9.56 | $11.86 | 27,200 | — | — |
| 1994-04-19 | $9.56 | $11.86 | 103,800 | — | — |
| 1994-04-18 | $9.81 | $12.17 | 71,800 | — | — |
| 1994-04-15 | $9.81 | $12.17 | 37,400 | — | — |
| 1994-04-14 | $9.88 | $12.25 | 87,600 | — | — |
| 1994-04-13 | $10.06 | $12.48 | 101,800 | — | — |
| 1994-04-12 | $9.94 | $12.32 | 22,200 | — | — |
| 1994-04-11 | $9.88 | $12.25 | 84,000 | — | — |
| 1994-04-08 | $9.56 | $11.75 | 61,600 | — | — |
| 1994-04-07 | $9.50 | $11.68 | 152,000 | — | — |
| 1994-04-06 | $9.44 | $11.60 | 39,600 | — | — |
| 1994-04-05 | $9.50 | $11.68 | 14,200 | — | — |
| 1994-04-04 | $9.50 | $11.68 | 79,200 | — | — |
| 1994-03-31 | $9.56 | $11.75 | 109,000 | — | — |
| 1994-03-30 | $9.63 | $11.83 | 111,400 | — | — |
| 1994-03-29 | $9.81 | $12.06 | 61,400 | — | — |
| 1994-03-28 | $9.88 | $12.14 | 28,200 | — | — |
| 1994-03-25 | $9.75 | $11.98 | 110,400 | — | — |
| 1994-03-24 | $9.75 | $11.98 | 73,000 | — | — |
| 1994-03-23 | $9.75 | $11.98 | 21,400 | — | — |
| 1994-03-22 | $9.75 | $11.98 | 64,600 | — | — |
| 1994-03-21 | $9.63 | $11.83 | 15,600 | — | — |
| 1994-03-18 | $9.69 | $11.91 | 16,400 | — | — |
| 1994-03-17 | $9.63 | $11.83 | 66,800 | — | — |
| 1994-03-16 | $9.81 | $12.06 | 46,800 | — | — |
| 1994-03-15 | $9.81 | $12.06 | 106,200 | — | — |
| 1994-03-14 | $9.69 | $11.91 | 16,000 | — | — |
| 1994-03-11 | $9.63 | $11.83 | 52,200 | — | — |
| 1994-03-10 | $9.69 | $11.91 | 59,800 | — | — |
| 1994-03-09 | $9.75 | $11.98 | 63,800 | — | — |
| 1994-03-08 | $9.69 | $11.91 | 24,600 | — | — |
| 1994-03-07 | $9.69 | $11.91 | 39,200 | — | — |
| 1994-03-04 | $9.75 | $11.98 | 21,800 | — | — |
| 1994-03-03 | $9.81 | $12.06 | 48,000 | — | — |
| 1994-03-02 | $9.94 | $12.21 | 121,800 | — | — |
| 1994-03-01 | $9.94 | $12.21 | 69,600 | — | — |
| 1994-02-28 | $10.00 | $12.29 | 144,000 | — | — |
| 1994-02-25 | $9.69 | $11.91 | 41,800 | — | — |
| 1994-02-24 | $9.56 | $11.75 | 108,000 | — | — |
| 1994-02-23 | $9.69 | $11.91 | 122,000 | — | — |
| 1994-02-22 | $9.50 | $11.68 | 65,200 | — | — |
| 1994-02-18 | $9.50 | $11.68 | 73,000 | — | — |
| 1994-02-17 | $9.50 | $11.68 | 70,200 | — | — |
| 1994-02-16 | $9.63 | $11.83 | 212,000 | — | — |
| 1994-02-15 | $9.44 | $11.60 | 73,800 | — | — |
| 1994-02-14 | $9.50 | $11.68 | 81,800 | — | — |
| 1994-02-11 | $9.50 | $11.68 | 58,400 | — | — |
| 1994-02-10 | $9.63 | $11.83 | 68,800 | — | — |
| 1994-02-09 | $9.63 | $11.83 | 57,400 | — | — |
| 1994-02-08 | $9.44 | $11.60 | 151,000 | — | — |
| 1994-02-07 | $9.44 | $11.60 | 37,800 | — | — |
| 1994-02-04 | $9.63 | $11.83 | 107,000 | — | — |
| 1994-02-03 | $9.75 | $11.98 | 252,600 | — | — |
| 1994-02-02 | $9.81 | $12.06 | 133,000 | — | — |
| 1994-02-01 | $9.75 | $11.98 | 118,000 | — | — |
| 1994-01-31 | $10.06 | $12.37 | 120,400 | — | — |
| 1994-01-28 | $10.13 | $12.44 | 85,000 | — | — |
| 1994-01-27 | $10.13 | $12.44 | 65,800 | — | — |
| 1994-01-26 | $10.19 | $12.52 | 31,600 | — | — |
| 1994-01-25 | $10.13 | $12.44 | 32,000 | — | — |
| 1994-01-24 | $10.19 | $12.52 | 158,400 | — | — |
| 1994-01-21 | $10.13 | $12.44 | 42,200 | — | — |
| 1994-01-20 | $10.25 | $12.60 | 84,600 | — | — |
| 1994-01-19 | $10.19 | $12.52 | 45,400 | — | — |
| 1994-01-18 | $10.19 | $12.52 | 50,800 | — | — |
| 1994-01-17 | $10.06 | $12.37 | 38,600 | — | — |
| 1994-01-14 | $10.06 | $12.37 | 88,000 | — | — |
| 1994-01-13 | $10.13 | $12.44 | 79,400 | — | — |
| 1994-01-12 | $10.00 | $12.29 | 81,600 | — | — |
| 1994-01-11 | $10.00 | $12.29 | 28,200 | — | — |
| 1994-01-10 | $10.25 | $12.60 | 112,600 | — | — |
| 1994-01-07 | $10.19 | $12.42 | 77,400 | — | — |
| 1994-01-06 | $10.13 | $12.34 | 35,200 | — | — |
| 1994-01-05 | $10.06 | $12.26 | 130,200 | — | — |
| 1994-01-04 | $10.06 | $12.26 | 117,200 | — | — |
| 1994-01-03 | $9.94 | $12.11 | 97,200 | — | — |