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
- 1973-02-22 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 | $12.06 | $15.64 | 4,800 | — | — |
| 1994-12-29 | $11.63 | $15.07 | 8,000 | — | — |
| 1994-12-28 | $11.50 | $14.91 | 15,600 | — | — |
| 1994-12-27 | $11.69 | $15.15 | 13,200 | — | — |
| 1994-12-23 | $11.31 | $14.66 | 0 | — | — |
| 1994-12-22 | $11.31 | $14.66 | 2,000 | — | — |
| 1994-12-21 | $11.31 | $14.66 | 2,400 | — | — |
| 1994-12-20 | $11.31 | $14.66 | 2,000 | — | — |
| 1994-12-19 | $11.38 | $14.74 | 3,200 | — | — |
| 1994-12-16 | $11.88 | $15.39 | 26,400 | — | — |
| 1994-12-15 | $11.66 | $15.11 | 19,200 | — | — |
| 1994-12-14 | $11.00 | $14.26 | 38,400 | — | — |
| 1994-12-13 | $11.44 | $14.72 | 2,000 | — | — |
| 1994-12-12 | $10.81 | $13.91 | 400 | — | — |
| 1994-12-09 | $11.25 | $14.47 | 24,800 | — | — |
| 1994-12-08 | $10.81 | $13.91 | 52,800 | — | — |
| 1994-12-07 | $10.81 | $13.91 | 1,600 | — | — |
| 1994-12-06 | $11.19 | $14.39 | 0 | — | — |
| 1994-12-05 | $11.19 | $14.39 | 0 | — | — |
| 1994-12-02 | $11.19 | $14.39 | 11,600 | — | — |
| 1994-12-01 | $11.16 | $14.35 | 2,800 | — | — |
| 1994-11-30 | $11.02 | $14.17 | 35,600 | — | — |
| 1994-11-29 | $11.25 | $14.47 | 8,800 | — | — |
| 1994-11-28 | $11.31 | $14.55 | 6,000 | — | — |
| 1994-11-25 | $10.75 | $13.83 | 400 | — | — |
| 1994-11-23 | $10.94 | $14.07 | 3,600 | — | — |
| 1994-11-22 | $11.25 | $14.47 | 0 | — | — |
| 1994-11-21 | $11.25 | $14.47 | 400 | — | — |
| 1994-11-18 | $11.13 | $14.31 | 0 | — | — |
| 1994-11-17 | $11.13 | $14.31 | 1,600 | — | — |
| 1994-11-16 | $11.16 | $14.35 | 0 | — | — |
| 1994-11-15 | $11.16 | $14.35 | 10,000 | — | — |
| 1994-11-14 | $11.25 | $14.47 | 4,400 | — | — |
| 1994-11-11 | $11.50 | $14.80 | 0 | — | — |
| 1994-11-10 | $11.50 | $14.80 | 0 | — | — |
| 1994-11-09 | $11.50 | $14.80 | 0 | — | — |
| 1994-11-08 | $11.50 | $14.80 | 0 | — | — |
| 1994-11-07 | $11.50 | $14.80 | 0 | — | — |
| 1994-11-04 | $11.50 | $14.80 | 3,600 | — | — |
| 1994-11-03 | $11.19 | $14.39 | 2,400 | — | — |
| 1994-11-02 | $11.19 | $14.39 | 400 | — | — |
| 1994-11-01 | $11.38 | $14.64 | 64,800 | — | — |
| 1994-10-31 | $11.19 | $14.39 | 0 | — | — |
| 1994-10-28 | $11.19 | $14.39 | 11,200 | — | — |
| 1994-10-27 | $11.25 | $14.47 | 3,600 | — | — |
| 1994-10-26 | $11.38 | $14.64 | 400 | — | — |
| 1994-10-25 | $11.63 | $14.96 | 1,600 | — | — |
| 1994-10-24 | $11.63 | $14.96 | 1,600 | — | — |
| 1994-10-21 | $11.06 | $14.23 | 0 | — | — |
| 1994-10-20 | $11.06 | $14.23 | 0 | — | — |
| 1994-10-19 | $11.06 | $14.23 | 4,800 | — | — |
| 1994-10-18 | $11.28 | $14.51 | 0 | — | — |
| 1994-10-17 | $11.28 | $14.51 | 254,400 | — | — |
| 1994-10-14 | $10.94 | $14.07 | 12,000 | — | — |
| 1994-10-13 | $11.22 | $14.43 | 0 | — | — |
| 1994-10-12 | $11.22 | $14.43 | 0 | — | — |
| 1994-10-11 | $11.22 | $14.43 | 0 | — | — |
| 1994-10-10 | $11.22 | $14.43 | 0 | — | — |
| 1994-10-07 | $11.22 | $14.43 | 2,400 | — | — |
| 1994-10-06 | $11.56 | $14.88 | 19,600 | — | — |
| 1994-10-05 | $11.34 | $14.59 | 52,000 | — | — |
| 1994-10-04 | $11.38 | $14.64 | 0 | — | — |
| 1994-10-03 | $11.38 | $14.64 | 2,400 | — | — |
| 1994-09-30 | $11.56 | $14.88 | 400 | — | — |
| 1994-09-29 | $11.25 | $14.47 | 0 | — | — |
| 1994-09-28 | $11.25 | $14.47 | 6,400 | — | — |
| 1994-09-27 | $11.25 | $14.47 | 4,800 | — | — |
| 1994-09-26 | $11.25 | $14.47 | 1,200 | — | — |
| 1994-09-23 | $11.38 | $14.64 | 37,600 | — | — |
| 1994-09-22 | $11.44 | $14.72 | 16,000 | — | — |
| 1994-09-21 | $11.19 | $14.39 | 400 | — | — |
| 1994-09-20 | $11.19 | $14.39 | 800 | — | — |
| 1994-09-19 | $11.19 | $14.39 | 800 | — | — |
| 1994-09-16 | $11.69 | $15.04 | 12,800 | — | — |
| 1994-09-15 | $11.19 | $14.39 | 4,000 | — | — |
| 1994-09-14 | $11.28 | $14.51 | 2,000 | — | — |
| 1994-09-13 | $11.19 | $14.39 | 400 | — | — |
| 1994-09-12 | $11.13 | $14.31 | 3,600 | — | — |
| 1994-09-09 | $11.38 | $14.64 | 0 | — | — |
| 1994-09-08 | $11.38 | $14.64 | 48,000 | — | — |
| 1994-09-07 | $11.69 | $15.04 | 43,600 | — | — |
| 1994-09-06 | $11.13 | $14.31 | 1,200 | — | — |
| 1994-09-02 | $11.13 | $14.31 | 4,400 | — | — |
| 1994-09-01 | $11.13 | $14.31 | 1,200 | — | — |
| 1994-08-31 | $11.63 | $14.96 | 0 | — | — |
| 1994-08-30 | $11.63 | $14.96 | 1,200 | — | — |
| 1994-08-29 | $11.25 | $14.47 | 5,200 | — | — |
| 1994-08-26 | $11.06 | $14.23 | 0 | — | — |
| 1994-08-25 | $11.06 | $14.23 | 400 | — | — |
| 1994-08-24 | $11.56 | $14.77 | 0 | — | — |
| 1994-08-23 | $11.56 | $14.77 | 0 | — | — |
| 1994-08-22 | $11.56 | $14.77 | 1,600 | — | — |
| 1994-08-19 | $11.44 | $14.61 | 0 | — | — |
| 1994-08-18 | $11.44 | $14.61 | 0 | — | — |
| 1994-08-17 | $11.44 | $14.61 | 1,200 | — | — |
| 1994-08-16 | $11.25 | $14.37 | 0 | — | — |
| 1994-08-15 | $11.25 | $14.37 | 12,000 | — | — |
| 1994-08-12 | $10.94 | $13.97 | 32,400 | — | — |
| 1994-08-11 | $11.06 | $14.13 | 75,200 | — | — |
| 1994-08-10 | $11.00 | $14.05 | 400 | — | — |
| 1994-08-09 | $10.94 | $13.97 | 1,600 | — | — |
| 1994-08-08 | $10.88 | $13.89 | 800 | — | — |
| 1994-08-05 | $10.88 | $13.89 | 0 | — | — |
| 1994-08-04 | $10.88 | $13.89 | 0 | — | — |
| 1994-08-03 | $10.88 | $13.89 | 1,600 | — | — |
| 1994-08-02 | $10.84 | $13.85 | 13,200 | — | — |
| 1994-08-01 | $10.50 | $13.42 | 4,000 | — | — |
| 1994-07-29 | $10.94 | $13.97 | 0 | — | — |
| 1994-07-28 | $10.94 | $13.97 | 400 | — | — |
| 1994-07-27 | $10.84 | $13.85 | 0 | — | — |
| 1994-07-26 | $10.84 | $13.85 | 45,200 | — | — |
| 1994-07-25 | $10.72 | $13.70 | 4,000 | — | — |
| 1994-07-22 | $10.75 | $13.74 | 42,800 | — | — |
| 1994-07-21 | $10.75 | $13.74 | 8,400 | — | — |
| 1994-07-20 | $10.66 | $13.62 | 78,400 | — | — |
| 1994-07-19 | $10.69 | $13.66 | 220,400 | — | — |
| 1994-07-18 | $10.50 | $13.42 | 4,000 | — | — |
| 1994-07-15 | $10.75 | $13.74 | 1,200 | — | — |
| 1994-07-14 | $10.50 | $13.42 | 4,800 | — | — |
| 1994-07-13 | $10.69 | $13.66 | 2,000 | — | — |
| 1994-07-12 | $10.63 | $13.58 | 28,400 | — | — |
| 1994-07-11 | $10.50 | $13.42 | 400 | — | — |
| 1994-07-08 | $10.53 | $13.46 | 7,200 | — | — |
| 1994-07-07 | $10.69 | $13.66 | 39,200 | — | — |
| 1994-07-06 | $10.50 | $13.42 | 10,000 | — | — |
| 1994-07-05 | $10.53 | $13.46 | 0 | — | — |
| 1994-07-01 | $10.53 | $13.46 | 14,000 | — | — |
| 1994-06-30 | $10.50 | $13.42 | 45,200 | — | — |
| 1994-06-29 | $10.88 | $13.89 | 10,400 | — | — |
| 1994-06-28 | $10.88 | $13.89 | 8,400 | — | — |
| 1994-06-27 | $10.69 | $13.66 | 4,000 | — | — |
| 1994-06-24 | $10.50 | $13.42 | 400 | — | — |
| 1994-06-23 | $10.50 | $13.42 | 0 | — | — |
| 1994-06-22 | $10.50 | $13.42 | 400 | — | — |
| 1994-06-21 | $10.63 | $13.58 | 42,400 | — | — |
| 1994-06-20 | $10.63 | $13.58 | 1,600 | — | — |
| 1994-06-17 | $10.63 | $13.58 | 0 | — | — |
| 1994-06-16 | $10.63 | $13.58 | 0 | — | — |
| 1994-06-15 | $10.63 | $13.58 | 400 | — | — |
| 1994-06-14 | $10.84 | $13.85 | 0 | — | — |
| 1994-06-13 | $10.84 | $13.85 | 6,000 | — | — |
| 1994-06-10 | $10.69 | $13.66 | 11,600 | — | — |
| 1994-06-09 | $10.63 | $13.58 | 0 | — | — |
| 1994-06-08 | $10.63 | $13.58 | 800 | — | — |
| 1994-06-07 | $10.63 | $13.58 | 800 | — | — |
| 1994-06-06 | $10.63 | $13.58 | 0 | — | — |
| 1994-06-03 | $10.63 | $13.58 | 1,200 | — | — |
| 1994-06-02 | $10.75 | $13.74 | 57,600 | — | — |
| 1994-06-01 | $10.77 | $13.76 | 2,800 | — | — |
| 1994-05-31 | $10.84 | $13.85 | 1,200 | — | — |
| 1994-05-27 | $10.75 | $13.74 | 0 | — | — |
| 1994-05-26 | $10.75 | $13.74 | 40,400 | — | — |
| 1994-05-25 | $10.56 | $13.50 | 0 | — | — |
| 1994-05-24 | $10.56 | $13.50 | 400 | — | — |
| 1994-05-23 | $10.58 | $13.41 | 14,800 | — | — |
| 1994-05-20 | $10.69 | $13.55 | 0 | — | — |
| 1994-05-19 | $10.69 | $13.55 | 2,400 | — | — |
| 1994-05-18 | $10.63 | $13.47 | 0 | — | — |
| 1994-05-17 | $10.63 | $13.47 | 0 | — | — |
| 1994-05-16 | $10.63 | $13.47 | 11,600 | — | — |
| 1994-05-13 | $10.75 | $13.63 | 0 | — | — |
| 1994-05-12 | $10.75 | $13.63 | 12,400 | — | — |
| 1994-05-11 | $10.69 | $13.55 | 347,600 | — | — |
| 1994-05-10 | $10.88 | $13.79 | 34,000 | — | — |
| 1994-05-09 | $10.63 | $13.47 | 18,400 | — | — |
| 1994-05-06 | $10.94 | $13.87 | 20,000 | — | — |
| 1994-05-05 | $10.50 | $13.31 | 0 | — | — |
| 1994-05-04 | $10.50 | $13.31 | 0 | — | — |
| 1994-05-03 | $10.50 | $13.31 | 0 | — | — |
| 1994-05-02 | $10.50 | $13.31 | 1,200 | — | — |
| 1994-04-29 | $10.50 | $13.31 | 400 | — | — |
| 1994-04-28 | $10.80 | $13.70 | 44,400 | — | — |
| 1994-04-26 | $10.50 | $13.31 | 800 | — | — |
| 1994-04-25 | $10.75 | $13.63 | 3,200 | — | — |
| 1994-04-22 | $10.50 | $13.31 | 0 | — | — |
| 1994-04-21 | $10.50 | $13.31 | 0 | — | — |
| 1994-04-20 | $10.50 | $13.31 | 800 | — | — |
| 1994-04-19 | $10.69 | $13.55 | 12,800 | — | — |
| 1994-04-18 | $10.44 | $13.24 | 6,800 | — | — |
| 1994-04-15 | $10.25 | $13.00 | 1,200 | — | — |
| 1994-04-14 | $10.25 | $13.00 | 48,400 | — | — |
| 1994-04-13 | $10.25 | $13.00 | 0 | — | — |
| 1994-04-12 | $10.25 | $13.00 | 400 | — | — |
| 1994-04-11 | $10.38 | $13.16 | 45,200 | — | — |
| 1994-04-08 | $10.38 | $13.16 | 1,600 | — | — |
| 1994-04-07 | $10.63 | $13.47 | 2,000 | — | — |
| 1994-04-06 | $10.59 | $13.43 | 400 | — | — |
| 1994-04-05 | $10.59 | $13.43 | 0 | — | — |
| 1994-04-04 | $10.59 | $13.43 | 9,600 | — | — |
| 1994-03-31 | $10.88 | $13.79 | 14,800 | — | — |
| 1994-03-30 | $10.75 | $13.63 | 0 | — | — |
| 1994-03-29 | $10.75 | $13.63 | 1,600 | — | — |
| 1994-03-28 | $10.69 | $13.55 | 16,000 | — | — |
| 1994-03-25 | $10.88 | $13.79 | 400 | — | — |
| 1994-03-24 | $10.72 | $13.59 | 9,200 | — | — |
| 1994-03-23 | $10.53 | $13.35 | 14,000 | — | — |
| 1994-03-22 | $10.75 | $13.63 | 0 | — | — |
| 1994-03-21 | $10.75 | $13.63 | 4,800 | — | — |
| 1994-03-18 | $10.53 | $13.35 | 0 | — | — |
| 1994-03-17 | $10.53 | $13.35 | 800 | — | — |
| 1994-03-16 | $11.00 | $13.95 | 400 | — | — |
| 1994-03-15 | $10.75 | $13.63 | 4,000 | — | — |
| 1994-03-14 | $10.56 | $13.39 | 0 | — | — |
| 1994-03-11 | $10.56 | $13.39 | 400 | — | — |
| 1994-03-10 | $11.00 | $13.95 | 20,400 | — | — |
| 1994-03-09 | $10.63 | $13.47 | 2,000 | — | — |
| 1994-03-08 | $10.75 | $13.63 | 4,000 | — | — |
| 1994-03-07 | $11.00 | $13.95 | 30,800 | — | — |
| 1994-03-04 | $10.75 | $13.63 | 7,600 | — | — |
| 1994-03-03 | $10.75 | $13.63 | 7,600 | — | — |
| 1994-03-02 | $11.13 | $14.11 | 1,600 | — | — |
| 1994-03-01 | $11.13 | $14.11 | 800 | — | — |
| 1994-02-28 | $10.75 | $13.53 | 0 | — | — |
| 1994-02-25 | $10.75 | $13.53 | 0 | — | — |
| 1994-02-24 | $10.75 | $13.53 | 6,000 | — | — |
| 1994-02-23 | $11.19 | $14.08 | 28,400 | — | — |
| 1994-02-22 | $11.06 | $13.92 | 0 | — | — |
| 1994-02-18 | $11.06 | $13.92 | 8,000 | — | — |
| 1994-02-17 | $11.00 | $13.84 | 48,400 | — | — |
| 1994-02-16 | $11.00 | $13.84 | 400 | — | — |
| 1994-02-15 | $10.84 | $13.65 | 20,400 | — | — |
| 1994-02-14 | $10.69 | $13.45 | 34,000 | — | — |
| 1994-02-11 | $10.69 | $13.45 | 19,200 | — | — |
| 1994-02-10 | $10.75 | $13.53 | 400 | — | — |
| 1994-02-09 | $11.00 | $13.84 | 24,000 | — | — |
| 1994-02-08 | $11.03 | $13.88 | 0 | — | — |
| 1994-02-07 | $11.03 | $13.88 | 0 | — | — |
| 1994-02-04 | $11.03 | $13.88 | 26,000 | — | — |
| 1994-02-03 | $11.13 | $14.00 | 1,200 | — | — |
| 1994-02-02 | $10.75 | $13.53 | 10,800 | — | — |
| 1994-02-01 | $10.59 | $13.33 | 38,000 | — | — |
| 1994-01-31 | $10.69 | $13.45 | 506,400 | — | — |
| 1994-01-28 | $10.69 | $13.45 | 9,200 | — | — |
| 1994-01-27 | $10.75 | $13.53 | 3,200 | — | — |
| 1994-01-26 | $10.88 | $13.69 | 2,400 | — | — |
| 1994-01-25 | $11.25 | $14.16 | 12,800 | — | — |
| 1994-01-24 | $11.41 | $14.36 | 0 | — | — |
| 1994-01-21 | $11.41 | $14.36 | 5,600 | — | — |
| 1994-01-20 | $11.19 | $14.08 | 1,200 | — | — |
| 1994-01-19 | $11.78 | $14.83 | 34,000 | — | — |
| 1994-01-18 | $11.38 | $14.32 | 62,400 | — | — |
| 1994-01-17 | $12.00 | $15.10 | 8,800 | — | — |
| 1994-01-14 | $11.69 | $14.71 | 7,600 | — | — |
| 1994-01-13 | $11.50 | $14.47 | 16,400 | — | — |
| 1994-01-12 | $11.38 | $14.32 | 14,000 | — | — |
| 1994-01-11 | $11.75 | $14.79 | 0 | — | — |
| 1994-01-10 | $11.75 | $14.79 | 8,000 | — | — |
| 1994-01-07 | $11.41 | $14.36 | 3,200 | — | — |
| 1994-01-06 | $11.75 | $14.79 | 0 | — | — |
| 1994-01-05 | $11.75 | $14.79 | 4,400 | — | — |
| 1994-01-04 | $11.44 | $14.40 | 400 | — | — |
| 1994-01-03 | $12.13 | $15.26 | 5,200 | — | — |