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
- 1980-10-07 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 | $9.38 | $10.00 | 3,120 | — | — |
| 1994-12-29 | $10.00 | $10.67 | 6,140 | — | — |
| 1994-12-28 | $10.00 | $10.67 | 1,920 | — | — |
| 1994-12-27 | $10.63 | $11.33 | 3,100 | — | — |
| 1994-12-23 | $10.00 | $10.67 | 1,460 | — | — |
| 1994-12-22 | $10.00 | $10.67 | 600 | — | — |
| 1994-12-21 | $9.38 | $10.00 | 1,260 | — | — |
| 1994-12-20 | $10.00 | $10.67 | 1,160 | — | — |
| 1994-12-19 | $10.31 | $11.00 | 340 | — | — |
| 1994-12-16 | $10.63 | $11.33 | 440 | — | — |
| 1994-12-15 | $10.63 | $11.33 | 2,260 | — | — |
| 1994-12-14 | $10.63 | $11.33 | 2,220 | — | — |
| 1994-12-13 | $11.56 | $12.33 | 740 | — | — |
| 1994-12-12 | $11.56 | $12.33 | 9,180 | — | — |
| 1994-12-09 | $11.88 | $12.67 | 460 | — | — |
| 1994-12-08 | $12.50 | $13.33 | 1,540 | — | — |
| 1994-12-07 | $13.44 | $14.33 | 440 | — | — |
| 1994-12-06 | $13.75 | $14.66 | 380 | — | — |
| 1994-12-05 | $13.75 | $14.66 | 820 | — | — |
| 1994-12-02 | $14.38 | $15.33 | 140 | — | — |
| 1994-12-01 | $15.00 | $16.00 | 1,060 | — | — |
| 1994-11-30 | $14.38 | $15.33 | 20 | — | — |
| 1994-11-29 | $14.38 | $15.33 | 760 | — | — |
| 1994-11-28 | $15.00 | $16.00 | 200 | — | — |
| 1994-11-25 | $15.00 | $16.00 | 0 | — | — |
| 1994-11-23 | $15.00 | $16.00 | 400 | — | — |
| 1994-11-22 | $14.38 | $15.33 | 420 | — | — |
| 1994-11-21 | $14.38 | $15.33 | 480 | — | — |
| 1994-11-18 | $14.38 | $15.33 | 400 | — | — |
| 1994-11-17 | $15.00 | $16.00 | 20 | — | — |
| 1994-11-16 | $14.38 | $15.33 | 80 | — | — |
| 1994-11-15 | $14.38 | $15.33 | 40 | — | — |
| 1994-11-14 | $15.00 | $16.00 | 440 | — | — |
| 1994-11-11 | $14.38 | $15.33 | 0 | — | — |
| 1994-11-10 | $14.38 | $15.33 | 20 | — | — |
| 1994-11-09 | $15.00 | $16.00 | 1,040 | — | — |
| 1994-11-08 | $15.00 | $16.00 | 340 | — | — |
| 1994-11-07 | $14.38 | $15.33 | 200 | — | — |
| 1994-11-04 | $14.69 | $15.66 | 80 | — | — |
| 1994-11-03 | $15.00 | $16.00 | 300 | — | — |
| 1994-11-02 | $15.63 | $16.66 | 440 | — | — |
| 1994-11-01 | $14.38 | $15.33 | 200 | — | — |
| 1994-10-31 | $14.38 | $15.33 | 200 | — | — |
| 1994-10-28 | $14.69 | $15.66 | 100 | — | — |
| 1994-10-27 | $15.00 | $16.00 | 200 | — | — |
| 1994-10-26 | $15.00 | $16.00 | 120 | — | — |
| 1994-10-25 | $15.00 | $16.00 | 180 | — | — |
| 1994-10-24 | $15.63 | $16.66 | 200 | — | — |
| 1994-10-21 | $14.38 | $15.33 | 80 | — | — |
| 1994-10-20 | $14.69 | $15.66 | 1,120 | — | — |
| 1994-10-19 | $15.00 | $16.00 | 1,080 | — | — |
| 1994-10-18 | $14.38 | $15.33 | 0 | — | — |
| 1994-10-17 | $14.38 | $15.33 | 200 | — | — |
| 1994-10-14 | $15.00 | $16.00 | 480 | — | — |
| 1994-10-13 | $14.06 | $15.00 | 1,040 | — | — |
| 1994-10-12 | $14.69 | $15.66 | 0 | — | — |
| 1994-10-11 | $14.69 | $15.66 | 5,480 | — | — |
| 1994-10-10 | $14.38 | $15.33 | 0 | — | — |
| 1994-10-07 | $14.38 | $15.33 | 0 | — | — |
| 1994-10-06 | $14.38 | $15.33 | 520 | — | — |
| 1994-10-05 | $14.06 | $15.00 | 0 | — | — |
| 1994-10-04 | $14.06 | $15.00 | 120 | — | — |
| 1994-10-03 | $13.75 | $14.66 | 60 | — | — |
| 1994-09-30 | $13.75 | $14.66 | 0 | — | — |
| 1994-09-29 | $13.75 | $14.66 | 1,820 | — | — |
| 1994-09-28 | $13.75 | $14.66 | 1,000 | — | — |
| 1994-09-27 | $13.13 | $14.00 | 2,400 | — | — |
| 1994-09-26 | $14.69 | $15.66 | 880 | — | — |
| 1994-09-23 | $15.63 | $16.66 | 2,640 | — | — |
| 1994-09-22 | $14.38 | $15.33 | 480 | — | — |
| 1994-09-21 | $14.69 | $15.66 | 260 | — | — |
| 1994-09-20 | $15.00 | $16.00 | 700 | — | — |
| 1994-09-19 | $15.31 | $16.33 | 0 | — | — |
| 1994-09-16 | $15.31 | $16.33 | 0 | — | — |
| 1994-09-15 | $15.31 | $16.33 | 40 | — | — |
| 1994-09-14 | $15.31 | $16.33 | 60 | — | — |
| 1994-09-13 | $15.63 | $16.66 | 1,300 | — | — |
| 1994-09-12 | $15.63 | $16.66 | 0 | — | — |
| 1994-09-09 | $15.63 | $16.66 | 260 | — | — |
| 1994-09-08 | $16.25 | $17.33 | 200 | — | — |
| 1994-09-07 | $15.63 | $16.66 | 260 | — | — |
| 1994-09-06 | $15.00 | $16.00 | 700 | — | — |
| 1994-09-02 | $14.69 | $15.66 | 260 | — | — |
| 1994-09-01 | $14.38 | $15.33 | 180 | — | — |
| 1994-08-31 | $14.38 | $15.33 | 400 | — | — |
| 1994-08-30 | $14.38 | $15.33 | 0 | — | — |
| 1994-08-29 | $14.38 | $15.33 | 120 | — | — |
| 1994-08-26 | $14.69 | $15.66 | 4,840 | — | — |
| 1994-08-25 | $15.00 | $16.00 | 180 | — | — |
| 1994-08-24 | $15.00 | $16.00 | 400 | — | — |
| 1994-08-23 | $15.31 | $16.33 | 0 | — | — |
| 1994-08-22 | $15.31 | $16.33 | 220 | — | — |
| 1994-08-19 | $15.00 | $16.00 | 4,100 | — | — |
| 1994-08-18 | $13.13 | $14.00 | 22,600 | — | — |
| 1994-08-17 | $16.25 | $17.33 | 400 | — | — |
| 1994-08-16 | $16.25 | $17.33 | 20 | — | — |
| 1994-08-15 | $16.25 | $17.33 | 2,240 | — | — |
| 1994-08-12 | $15.63 | $16.66 | 0 | — | — |
| 1994-08-11 | $15.63 | $16.66 | 480 | — | — |
| 1994-08-10 | $15.63 | $16.66 | 760 | — | — |
| 1994-08-09 | $17.19 | $18.33 | 0 | — | — |
| 1994-08-08 | $17.19 | $18.33 | 100 | — | — |
| 1994-08-05 | $16.88 | $18.00 | 0 | — | — |
| 1994-08-04 | $16.88 | $18.00 | 0 | — | — |
| 1994-08-03 | $16.88 | $18.00 | 20 | — | — |
| 1994-08-02 | $16.88 | $18.00 | 0 | — | — |
| 1994-08-01 | $16.88 | $18.00 | 0 | — | — |
| 1994-07-29 | $16.88 | $18.00 | 380 | — | — |
| 1994-07-28 | $17.19 | $18.33 | 0 | — | — |
| 1994-07-27 | $17.19 | $18.33 | 40 | — | — |
| 1994-07-26 | $17.19 | $18.33 | 900 | — | — |
| 1994-07-25 | $16.88 | $18.00 | 320 | — | — |
| 1994-07-22 | $16.88 | $18.00 | 300 | — | — |
| 1994-07-21 | $16.88 | $18.00 | 300 | — | — |
| 1994-07-20 | $15.63 | $16.66 | 200 | — | — |
| 1994-07-19 | $16.25 | $17.33 | 0 | — | — |
| 1994-07-18 | $16.25 | $17.33 | 80 | — | — |
| 1994-07-15 | $15.63 | $16.66 | 200 | — | — |
| 1994-07-14 | $16.25 | $17.33 | 0 | — | — |
| 1994-07-13 | $16.25 | $17.33 | 100 | — | — |
| 1994-07-12 | $16.25 | $17.33 | 200 | — | — |
| 1994-07-11 | $16.25 | $17.33 | 300 | — | — |
| 1994-07-08 | $16.25 | $17.33 | 0 | — | — |
| 1994-07-07 | $16.25 | $17.33 | 120 | — | — |
| 1994-07-06 | $16.25 | $17.33 | 240 | — | — |
| 1994-07-05 | $16.25 | $17.33 | 200 | — | — |
| 1994-07-01 | $15.63 | $16.66 | 700 | — | — |
| 1994-06-30 | $16.25 | $17.33 | 40 | — | — |
| 1994-06-29 | $16.88 | $18.00 | 200 | — | — |
| 1994-06-28 | $16.25 | $17.33 | 140 | — | — |
| 1994-06-27 | $16.25 | $17.33 | 400 | — | — |
| 1994-06-24 | $15.63 | $16.66 | 400 | — | — |
| 1994-06-23 | $15.31 | $16.33 | 1,320 | — | — |
| 1994-06-22 | $15.63 | $16.66 | 20 | — | — |
| 1994-06-21 | $15.63 | $16.66 | 80 | — | — |
| 1994-06-20 | $16.25 | $17.33 | 600 | — | — |
| 1994-06-17 | $17.19 | $18.33 | 40 | — | — |
| 1994-06-16 | $17.19 | $18.33 | 280 | — | — |
| 1994-06-15 | $16.88 | $18.00 | 400 | — | — |
| 1994-06-14 | $17.50 | $18.66 | 120 | — | — |
| 1994-06-13 | $16.88 | $18.00 | 0 | — | — |
| 1994-06-10 | $16.88 | $18.00 | 0 | — | — |
| 1994-06-09 | $16.88 | $18.00 | 80 | — | — |
| 1994-06-08 | $17.50 | $18.66 | 280 | — | — |
| 1994-06-07 | $17.50 | $18.66 | 220 | — | — |
| 1994-06-06 | $17.50 | $18.66 | 1,600 | — | — |
| 1994-06-03 | $18.13 | $19.33 | 3,140 | — | — |
| 1994-06-02 | $19.38 | $20.66 | 0 | — | — |
| 1994-06-01 | $19.38 | $20.66 | 200 | — | — |
| 1994-05-31 | $20.00 | $21.33 | 0 | — | — |
| 1994-05-27 | $20.00 | $21.33 | 1,300 | — | — |
| 1994-05-26 | $20.00 | $21.33 | 0 | — | — |
| 1994-05-25 | $20.00 | $21.33 | 200 | — | — |
| 1994-05-24 | $20.00 | $21.33 | 180 | — | — |
| 1994-05-23 | $20.00 | $21.33 | 240 | — | — |
| 1994-05-20 | $20.00 | $21.33 | 320 | — | — |
| 1994-05-19 | $20.00 | $21.33 | 260 | — | — |
| 1994-05-18 | $20.00 | $21.33 | 40 | — | — |
| 1994-05-17 | $20.00 | $21.33 | 0 | — | — |
| 1994-05-16 | $20.00 | $21.33 | 200 | — | — |
| 1994-05-13 | $20.00 | $21.33 | 0 | — | — |
| 1994-05-12 | $20.00 | $21.33 | 200 | — | — |
| 1994-05-11 | $20.00 | $21.33 | 20 | — | — |
| 1994-05-10 | $20.00 | $21.33 | 400 | — | — |
| 1994-05-09 | $20.63 | $22.00 | 480 | — | — |
| 1994-05-06 | $20.63 | $22.00 | 0 | — | — |
| 1994-05-05 | $20.63 | $22.00 | 100 | — | — |
| 1994-05-04 | $20.63 | $22.00 | 1,360 | — | — |
| 1994-05-03 | $20.00 | $21.33 | 100 | — | — |
| 1994-05-02 | $20.00 | $21.33 | 500 | — | — |
| 1994-04-29 | $20.63 | $22.00 | 0 | — | — |
| 1994-04-28 | $20.63 | $22.00 | 360 | — | — |
| 1994-04-26 | $20.00 | $21.33 | 400 | — | — |
| 1994-04-25 | $19.38 | $20.66 | 260 | — | — |
| 1994-04-22 | $19.38 | $20.66 | 0 | — | — |
| 1994-04-21 | $19.38 | $20.66 | 100 | — | — |
| 1994-04-20 | $19.38 | $20.66 | 0 | — | — |
| 1994-04-19 | $19.38 | $20.66 | 40 | — | — |
| 1994-04-18 | $19.38 | $20.66 | 920 | — | — |
| 1994-04-15 | $20.00 | $21.33 | 400 | — | — |
| 1994-04-14 | $20.00 | $21.33 | 0 | — | — |
| 1994-04-13 | $20.00 | $21.33 | 400 | — | — |
| 1994-04-12 | $20.63 | $22.00 | 100 | — | — |
| 1994-04-11 | $20.63 | $22.00 | 180 | — | — |
| 1994-04-08 | $20.63 | $22.00 | 220 | — | — |
| 1994-04-07 | $21.25 | $22.66 | 40 | — | — |
| 1994-04-06 | $21.25 | $22.66 | 220 | — | — |
| 1994-04-05 | $21.25 | $22.66 | 300 | — | — |
| 1994-04-04 | $21.88 | $23.33 | 0 | — | — |
| 1994-03-31 | $21.88 | $23.33 | 560 | — | — |
| 1994-03-30 | $21.88 | $23.33 | 0 | — | — |
| 1994-03-29 | $21.88 | $23.33 | 40 | — | — |
| 1994-03-28 | $22.50 | $24.00 | 0 | — | — |
| 1994-03-25 | $22.50 | $24.00 | 320 | — | — |
| 1994-03-24 | $22.50 | $24.00 | 600 | — | — |
| 1994-03-23 | $23.75 | $25.33 | 20 | — | — |
| 1994-03-22 | $23.75 | $25.33 | 140 | — | — |
| 1994-03-21 | $23.75 | $25.33 | 0 | — | — |
| 1994-03-18 | $23.75 | $25.33 | 340 | — | — |
| 1994-03-17 | $24.38 | $26.00 | 440 | — | — |
| 1994-03-16 | $24.38 | $26.00 | 580 | — | — |
| 1994-03-15 | $22.50 | $24.00 | 40 | — | — |
| 1994-03-14 | $22.50 | $24.00 | 200 | — | — |
| 1994-03-11 | $22.50 | $24.00 | 160 | — | — |
| 1994-03-10 | $22.50 | $24.00 | 0 | — | — |
| 1994-03-09 | $22.50 | $24.00 | 220 | — | — |
| 1994-03-08 | $23.75 | $25.33 | 700 | — | — |
| 1994-03-07 | $23.75 | $25.33 | 60 | — | — |
| 1994-03-04 | $23.75 | $25.33 | 700 | — | — |
| 1994-03-03 | $25.00 | $26.66 | 0 | — | — |
| 1994-03-02 | $25.00 | $26.66 | 2,840 | — | — |
| 1994-03-01 | $25.00 | $26.66 | 320 | — | — |
| 1994-02-28 | $25.00 | $26.66 | 1,020 | — | — |
| 1994-02-25 | $25.00 | $26.66 | 400 | — | — |
| 1994-02-24 | $25.00 | $26.66 | 200 | — | — |
| 1994-02-23 | $25.63 | $27.33 | 1,020 | — | — |
| 1994-02-22 | $25.00 | $26.66 | 340 | — | — |
| 1994-02-18 | $23.75 | $25.33 | 20 | — | — |
| 1994-02-17 | $24.38 | $26.00 | 0 | — | — |
| 1994-02-16 | $24.38 | $26.00 | 1,120 | — | — |
| 1994-02-15 | $23.13 | $24.66 | 2,000 | — | — |
| 1994-02-14 | $21.25 | $22.66 | 200 | — | — |
| 1994-02-11 | $20.63 | $22.00 | 600 | — | — |
| 1994-02-10 | $20.63 | $22.00 | 780 | — | — |
| 1994-02-09 | $21.25 | $22.66 | 100 | — | — |
| 1994-02-08 | $20.63 | $22.00 | 280 | — | — |
| 1994-02-07 | $20.63 | $22.00 | 3,400 | — | — |
| 1994-02-04 | $20.63 | $22.00 | 220 | — | — |
| 1994-02-03 | $20.63 | $22.00 | 300 | — | — |
| 1994-02-02 | $20.63 | $22.00 | 160 | — | — |
| 1994-02-01 | $20.63 | $22.00 | 380 | — | — |
| 1994-01-31 | $20.63 | $22.00 | 0 | — | — |
| 1994-01-28 | $20.63 | $22.00 | 520 | — | — |
| 1994-01-27 | $21.25 | $22.66 | 3,360 | — | — |
| 1994-01-26 | $19.38 | $20.66 | 420 | — | — |
| 1994-01-25 | $19.38 | $20.66 | 280 | — | — |
| 1994-01-24 | $20.00 | $21.33 | 380 | — | — |
| 1994-01-21 | $20.00 | $21.33 | 300 | — | — |
| 1994-01-20 | $19.38 | $20.66 | 220 | — | — |
| 1994-01-19 | $20.00 | $21.33 | 600 | — | — |
| 1994-01-18 | $20.63 | $22.00 | 1,180 | — | — |
| 1994-01-17 | $20.00 | $21.33 | 600 | — | — |
| 1994-01-14 | $20.00 | $21.33 | 1,040 | — | — |
| 1994-01-13 | $20.63 | $22.00 | 60 | — | — |
| 1994-01-12 | $20.63 | $22.00 | 460 | — | — |
| 1994-01-11 | $20.00 | $21.33 | 40 | — | — |
| 1994-01-10 | $20.00 | $21.33 | 0 | — | — |
| 1994-01-07 | $20.00 | $21.33 | 100 | — | — |
| 1994-01-06 | $20.00 | $21.33 | 3,860 | — | — |
| 1994-01-05 | $20.63 | $22.00 | 140 | — | — |
| 1994-01-04 | $20.00 | $21.33 | 100 | — | — |
| 1994-01-03 | $19.38 | $20.66 | 400 | — | — |