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
- 1980-03-17 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 | $11.63 | 24,318 | — | — |
| 1994-12-29 | $11.18 | $11.51 | 68,494 | — | — |
| 1994-12-28 | $10.95 | $11.27 | 7,964 | — | — |
| 1994-12-27 | $11.06 | $11.39 | 5,203 | — | — |
| 1994-12-23 | $11.30 | $11.63 | 9,239 | — | — |
| 1994-12-22 | $11.18 | $11.51 | 14,973 | — | — |
| 1994-12-21 | $11.18 | $11.51 | 24,743 | — | — |
| 1994-12-20 | $10.95 | $11.27 | 9,026 | — | — |
| 1994-12-19 | $10.95 | $11.27 | 4,779 | — | — |
| 1994-12-16 | $11.06 | $11.39 | 8,177 | — | — |
| 1994-12-15 | $11.18 | $11.51 | 25,062 | — | — |
| 1994-12-14 | $11.18 | $11.51 | 12,743 | — | — |
| 1994-12-13 | $11.30 | $11.63 | 10,088 | — | — |
| 1994-12-12 | $11.30 | $11.63 | 11,044 | — | — |
| 1994-12-09 | $11.65 | $11.99 | 16,460 | — | — |
| 1994-12-08 | $11.77 | $12.11 | 1,062 | — | — |
| 1994-12-07 | $11.77 | $12.11 | 1,805 | — | — |
| 1994-12-06 | $11.77 | $12.11 | 743 | — | — |
| 1994-12-05 | $11.89 | $12.24 | 3,823 | — | — |
| 1994-12-02 | $11.89 | $12.24 | 4,354 | — | — |
| 1994-12-01 | $11.77 | $12.11 | 9,982 | — | — |
| 1994-11-30 | $11.42 | $11.75 | 56,495 | — | — |
| 1994-11-29 | $11.65 | $11.99 | 16,885 | — | — |
| 1994-11-28 | $11.89 | $12.24 | 10,407 | — | — |
| 1994-11-25 | $12.01 | $12.36 | 21,345 | — | — |
| 1994-11-23 | $11.89 | $12.24 | 6,053 | — | — |
| 1994-11-22 | $12.12 | $12.48 | 4,779 | — | — |
| 1994-11-21 | $12.36 | $12.72 | 7,434 | — | — |
| 1994-11-18 | $12.48 | $12.84 | 12,425 | — | — |
| 1994-11-17 | $12.83 | $13.19 | 8,283 | — | — |
| 1994-11-16 | $12.71 | $13.07 | 4,035 | — | — |
| 1994-11-15 | $12.71 | $13.07 | 425 | — | — |
| 1994-11-14 | $12.59 | $12.95 | 1,381 | — | — |
| 1994-11-11 | $12.71 | $13.07 | 5,416 | — | — |
| 1994-11-10 | $12.83 | $13.19 | 2,655 | — | — |
| 1994-11-09 | $12.95 | $13.31 | 106 | — | — |
| 1994-11-08 | $12.95 | $13.31 | 14,867 | — | — |
| 1994-11-07 | $13.07 | $13.44 | 1,699 | — | — |
| 1994-11-04 | $13.07 | $13.44 | 1,274 | — | — |
| 1994-11-03 | $13.18 | $13.56 | 7,540 | — | — |
| 1994-11-02 | $13.18 | $13.56 | 8,602 | — | — |
| 1994-11-01 | $13.07 | $13.44 | 3,504 | — | — |
| 1994-10-31 | $12.71 | $13.07 | 3,504 | — | — |
| 1994-10-28 | $12.83 | $13.19 | 10,725 | — | — |
| 1994-10-27 | $13.07 | $13.44 | 5,310 | — | — |
| 1994-10-26 | $13.30 | $13.68 | 9,770 | — | — |
| 1994-10-25 | $13.30 | $13.68 | 11,681 | — | — |
| 1994-10-24 | $13.30 | $13.68 | 2,230 | — | — |
| 1994-10-21 | $13.18 | $13.56 | 14,124 | — | — |
| 1994-10-20 | $13.42 | $13.80 | 1,911 | — | — |
| 1994-10-19 | $13.65 | $14.04 | 1,062 | — | — |
| 1994-10-18 | $13.54 | $13.92 | 106 | — | — |
| 1994-10-17 | $13.54 | $13.92 | 850 | — | — |
| 1994-10-14 | $13.54 | $13.92 | 2,230 | — | — |
| 1994-10-13 | $13.42 | $13.80 | 11,681 | — | — |
| 1994-10-12 | $13.18 | $13.56 | 17,309 | — | — |
| 1994-10-11 | $12.95 | $13.31 | 5,734 | — | — |
| 1994-10-10 | $12.95 | $13.31 | 2,442 | — | — |
| 1994-10-07 | $13.07 | $13.44 | 3,717 | — | — |
| 1994-10-06 | $13.18 | $13.56 | 0 | — | — |
| 1994-10-05 | $13.18 | $13.56 | 7,646 | — | — |
| 1994-10-04 | $12.95 | $13.31 | 6,690 | — | — |
| 1994-10-03 | $13.07 | $13.44 | 3,611 | — | — |
| 1994-09-30 | $13.18 | $13.56 | 12,849 | — | — |
| 1994-09-29 | $13.18 | $13.56 | 15,079 | — | — |
| 1994-09-28 | $13.07 | $13.44 | 8,495 | — | — |
| 1994-09-27 | $13.30 | $13.68 | 3,717 | — | — |
| 1994-09-26 | $13.30 | $13.68 | 12,212 | — | — |
| 1994-09-23 | $13.42 | $13.80 | 212 | — | — |
| 1994-09-22 | $13.42 | $13.80 | 425 | — | — |
| 1994-09-21 | $13.54 | $13.92 | 10,195 | — | — |
| 1994-09-20 | $13.65 | $14.04 | 0 | — | — |
| 1994-09-19 | $13.65 | $14.04 | 154,192 | — | — |
| 1994-09-16 | $13.89 | $14.28 | 5,203 | — | — |
| 1994-09-15 | $13.77 | $14.16 | 4,035 | — | — |
| 1994-09-14 | $13.65 | $14.04 | 6,159 | — | — |
| 1994-09-13 | $13.65 | $14.04 | 25,168 | — | — |
| 1994-09-12 | $13.65 | $14.04 | 4,779 | — | — |
| 1994-09-09 | $13.65 | $14.04 | 14,017 | — | — |
| 1994-09-08 | $13.65 | $14.04 | 1,381 | — | — |
| 1994-09-07 | $13.65 | $14.04 | 14,867 | — | — |
| 1994-09-06 | $13.65 | $14.04 | 12,106 | — | — |
| 1994-09-02 | $13.77 | $14.16 | 19,646 | — | — |
| 1994-09-01 | $13.65 | $14.04 | 23,044 | — | — |
| 1994-08-31 | $14.01 | $14.40 | 3,080 | — | — |
| 1994-08-30 | $14.01 | $14.40 | 4,672 | — | — |
| 1994-08-29 | $14.01 | $14.40 | 12,212 | — | — |
| 1994-08-26 | $13.89 | $14.28 | 106 | — | — |
| 1994-08-25 | $13.89 | $14.28 | 637 | — | — |
| 1994-08-24 | $14.01 | $14.40 | 1,062 | — | — |
| 1994-08-23 | $14.01 | $14.40 | 637 | — | — |
| 1994-08-22 | $14.01 | $14.40 | 5,203 | — | — |
| 1994-08-19 | $14.24 | $14.65 | 12,318 | — | — |
| 1994-08-18 | $14.01 | $14.40 | 3,611 | — | — |
| 1994-08-17 | $14.01 | $14.40 | 2,867 | — | — |
| 1994-08-16 | $14.01 | $14.40 | 9,982 | — | — |
| 1994-08-15 | $13.77 | $14.16 | 4,566 | — | — |
| 1994-08-12 | $14.24 | $14.65 | 14,655 | — | — |
| 1994-08-11 | $13.30 | $13.68 | 12,000 | — | — |
| 1994-08-10 | $12.83 | $13.19 | 3,929 | — | — |
| 1994-08-09 | $12.59 | $12.95 | 7,221 | — | — |
| 1994-08-08 | $12.59 | $12.95 | 3,929 | — | — |
| 1994-08-05 | $12.71 | $13.07 | 2,124 | — | — |
| 1994-08-04 | $12.59 | $12.95 | 2,018 | — | — |
| 1994-08-03 | $12.71 | $13.07 | 1,805 | — | — |
| 1994-08-02 | $12.59 | $12.95 | 14,761 | — | — |
| 1994-08-01 | $12.59 | $12.95 | 425 | — | — |
| 1994-07-29 | $12.59 | $12.95 | 1,062 | — | — |
| 1994-07-28 | $12.71 | $13.07 | 5,310 | — | — |
| 1994-07-27 | $12.48 | $12.83 | 21,132 | — | — |
| 1994-07-26 | $12.71 | $13.07 | 2,124 | — | — |
| 1994-07-25 | $12.48 | $12.83 | 1,911 | — | — |
| 1994-07-22 | $12.59 | $12.95 | 1,168 | — | — |
| 1994-07-21 | $12.71 | $13.07 | 2,018 | — | — |
| 1994-07-20 | $12.48 | $12.83 | 7,752 | — | — |
| 1994-07-19 | $12.48 | $12.83 | 17,522 | — | — |
| 1994-07-18 | $12.59 | $12.95 | 1,699 | — | — |
| 1994-07-15 | $12.71 | $13.07 | 8,389 | — | — |
| 1994-07-14 | $12.48 | $12.83 | 7,009 | — | — |
| 1994-07-13 | $12.36 | $12.71 | 8,071 | — | — |
| 1994-07-12 | $12.36 | $12.71 | 1,805 | — | — |
| 1994-07-11 | $12.36 | $12.71 | 13,168 | — | — |
| 1994-07-08 | $12.59 | $12.95 | 14,973 | — | — |
| 1994-07-07 | $12.71 | $13.07 | 4,885 | — | — |
| 1994-07-06 | $12.71 | $13.07 | 1,593 | — | — |
| 1994-07-05 | $12.83 | $13.19 | 10,088 | — | — |
| 1994-07-01 | $12.71 | $13.07 | 1,062 | — | — |
| 1994-06-30 | $12.83 | $13.19 | 4,248 | — | — |
| 1994-06-29 | $12.83 | $13.19 | 531 | — | — |
| 1994-06-28 | $12.83 | $13.19 | 2,230 | — | — |
| 1994-06-27 | $12.95 | $13.31 | 1,274 | — | — |
| 1994-06-24 | $12.95 | $13.31 | 106 | — | — |
| 1994-06-23 | $13.07 | $13.44 | 531 | — | — |
| 1994-06-22 | $13.07 | $13.44 | 1,168 | — | — |
| 1994-06-21 | $13.07 | $13.44 | 3,717 | — | — |
| 1994-06-20 | $13.07 | $13.44 | 2,336 | — | — |
| 1994-06-17 | $13.18 | $13.56 | 4,991 | — | — |
| 1994-06-16 | $13.18 | $13.56 | 8,920 | — | — |
| 1994-06-15 | $13.07 | $13.44 | 1,168 | — | — |
| 1994-06-14 | $13.18 | $13.56 | 0 | — | — |
| 1994-06-13 | $13.18 | $13.56 | 3,504 | — | — |
| 1994-06-10 | $13.07 | $13.44 | 1,168 | — | — |
| 1994-06-09 | $13.07 | $13.44 | 3,292 | — | — |
| 1994-06-08 | $13.07 | $13.44 | 3,080 | — | — |
| 1994-06-07 | $13.07 | $13.44 | 3,717 | — | — |
| 1994-06-06 | $13.18 | $13.56 | 743 | — | — |
| 1994-06-03 | $13.18 | $13.56 | 3,823 | — | — |
| 1994-06-02 | $13.07 | $13.44 | 0 | — | — |
| 1994-06-01 | $13.07 | $13.44 | 106 | — | — |
| 1994-05-31 | $13.07 | $13.44 | 1,274 | — | — |
| 1994-05-27 | $13.18 | $13.56 | 1,805 | — | — |
| 1994-05-26 | $13.07 | $13.44 | 19,752 | — | — |
| 1994-05-25 | $12.95 | $13.31 | 2,336 | — | — |
| 1994-05-24 | $13.07 | $13.44 | 11,363 | — | — |
| 1994-05-23 | $13.18 | $13.56 | 13,805 | — | — |
| 1994-05-20 | $13.18 | $13.56 | 3,823 | — | — |
| 1994-05-19 | $13.18 | $13.56 | 5,416 | — | — |
| 1994-05-18 | $13.42 | $13.80 | 1,911 | — | — |
| 1994-05-17 | $13.18 | $13.56 | 637 | — | — |
| 1994-05-16 | $13.30 | $13.68 | 2,549 | — | — |
| 1994-05-13 | $13.18 | $13.53 | 1,699 | — | — |
| 1994-05-12 | $13.18 | $13.53 | 9,982 | — | — |
| 1994-05-11 | $13.18 | $13.53 | 4,035 | — | — |
| 1994-05-10 | $13.07 | $13.41 | 1,168 | — | — |
| 1994-05-09 | $12.95 | $13.29 | 6,053 | — | — |
| 1994-05-06 | $13.18 | $13.53 | 850 | — | — |
| 1994-05-05 | $13.18 | $13.53 | 106 | — | — |
| 1994-05-04 | $13.18 | $13.53 | 4,142 | — | — |
| 1994-05-03 | $13.30 | $13.65 | 1,805 | — | — |
| 1994-05-02 | $13.42 | $13.77 | 2,761 | — | — |
| 1994-04-29 | $13.30 | $13.65 | 956 | — | — |
| 1994-04-28 | $13.30 | $13.65 | 1,699 | — | — |
| 1994-04-26 | $13.54 | $13.89 | 3,080 | — | — |
| 1994-04-25 | $13.65 | $14.02 | 4,885 | — | — |
| 1994-04-22 | $13.18 | $13.53 | 14,124 | — | — |
| 1994-04-21 | $12.83 | $13.17 | 1,699 | — | — |
| 1994-04-20 | $13.07 | $13.41 | 9,770 | — | — |
| 1994-04-19 | $13.07 | $13.41 | 6,903 | — | — |
| 1994-04-18 | $13.07 | $13.41 | 5,522 | — | — |
| 1994-04-15 | $13.42 | $13.77 | 425 | — | — |
| 1994-04-14 | $13.30 | $13.65 | 212 | — | — |
| 1994-04-13 | $13.18 | $13.53 | 3,717 | — | — |
| 1994-04-12 | $13.30 | $13.65 | 1,911 | — | — |
| 1994-04-11 | $13.30 | $13.65 | 212 | — | — |
| 1994-04-08 | $13.30 | $13.65 | 850 | — | — |
| 1994-04-07 | $13.30 | $13.65 | 2,336 | — | — |
| 1994-04-06 | $13.54 | $13.89 | 3,823 | — | — |
| 1994-04-05 | $13.42 | $13.77 | 7,964 | — | — |
| 1994-04-04 | $12.95 | $13.29 | 7,434 | — | — |
| 1994-03-31 | $13.18 | $13.53 | 11,575 | — | — |
| 1994-03-30 | $13.18 | $13.53 | 5,522 | — | — |
| 1994-03-29 | $13.30 | $13.65 | 9,239 | — | — |
| 1994-03-28 | $13.30 | $13.65 | 10,938 | — | — |
| 1994-03-25 | $13.54 | $13.89 | 531 | — | — |
| 1994-03-24 | $13.54 | $13.89 | 7,964 | — | — |
| 1994-03-23 | $13.65 | $14.02 | 4,142 | — | — |
| 1994-03-22 | $13.42 | $13.77 | 3,186 | — | — |
| 1994-03-21 | $13.42 | $13.77 | 3,186 | — | — |
| 1994-03-18 | $13.54 | $13.89 | 4,248 | — | — |
| 1994-03-17 | $13.65 | $14.02 | 2,973 | — | — |
| 1994-03-16 | $13.77 | $14.14 | 16,991 | — | — |
| 1994-03-15 | $13.30 | $13.65 | 9,239 | — | — |
| 1994-03-14 | $13.42 | $13.77 | 9,345 | — | — |
| 1994-03-11 | $13.54 | $13.89 | 531 | — | — |
| 1994-03-10 | $13.42 | $13.77 | 3,080 | — | — |
| 1994-03-09 | $13.42 | $13.77 | 1,062 | — | — |
| 1994-03-08 | $13.54 | $13.89 | 3,186 | — | — |
| 1994-03-07 | $13.77 | $14.14 | 6,159 | — | — |
| 1994-03-04 | $13.77 | $14.14 | 21,770 | — | — |
| 1994-03-03 | $13.18 | $13.53 | 101,202 | — | — |
| 1994-03-02 | $12.95 | $13.29 | 26,442 | — | — |
| 1994-03-01 | $13.18 | $13.53 | 15,610 | — | — |
| 1994-02-28 | $13.42 | $13.77 | 28,035 | — | — |
| 1994-02-25 | $13.18 | $13.53 | 20,389 | — | — |
| 1994-02-24 | $13.65 | $14.02 | 212 | — | — |
| 1994-02-23 | $13.65 | $14.02 | 6,478 | — | — |
| 1994-02-22 | $13.54 | $13.89 | 319 | — | — |
| 1994-02-18 | $13.54 | $13.89 | 8,920 | — | — |
| 1994-02-17 | $13.65 | $14.02 | 12,956 | — | — |
| 1994-02-16 | $13.65 | $14.02 | 7,221 | — | — |
| 1994-02-15 | $13.89 | $14.26 | 8,495 | — | — |
| 1994-02-14 | $13.77 | $14.14 | 5,841 | — | — |
| 1994-02-11 | $13.89 | $14.26 | 743 | — | — |
| 1994-02-10 | $13.89 | $14.26 | 3,717 | — | — |
| 1994-02-09 | $13.89 | $14.26 | 956 | — | — |
| 1994-02-08 | $13.89 | $14.26 | 2,018 | — | — |
| 1994-02-07 | $13.77 | $14.14 | 6,903 | — | — |
| 1994-02-04 | $13.65 | $14.02 | 14,230 | — | — |
| 1994-02-03 | $13.89 | $14.26 | 30,796 | — | — |
| 1994-02-02 | $13.54 | $13.89 | 3,292 | — | — |
| 1994-02-01 | $13.54 | $13.89 | 7,646 | — | — |
| 1994-01-31 | $13.54 | $13.89 | 8,389 | — | — |
| 1994-01-28 | $13.30 | $13.65 | 2,973 | — | — |
| 1994-01-27 | $13.30 | $13.65 | 2,973 | — | — |
| 1994-01-26 | $13.30 | $13.65 | 11,469 | — | — |
| 1994-01-25 | $13.30 | $13.65 | 7,327 | — | — |
| 1994-01-24 | $13.42 | $13.77 | 6,265 | — | — |
| 1994-01-21 | $13.30 | $13.65 | 27,292 | — | — |
| 1994-01-20 | $13.42 | $13.77 | 19,646 | — | — |
| 1994-01-19 | $13.42 | $13.77 | 19,221 | — | — |
| 1994-01-18 | $13.54 | $13.89 | 637 | — | — |
| 1994-01-17 | $13.65 | $14.02 | 1,168 | — | — |
| 1994-01-14 | $13.65 | $14.02 | 11,681 | — | — |
| 1994-01-13 | $13.77 | $14.14 | 9,026 | — | — |
| 1994-01-12 | $13.77 | $14.14 | 8,708 | — | — |
| 1994-01-11 | $13.89 | $14.26 | 4,248 | — | — |
| 1994-01-10 | $13.89 | $14.26 | 15,186 | — | — |
| 1994-01-07 | $14.24 | $14.62 | 15,398 | — | — |
| 1994-01-06 | $14.01 | $14.38 | 2,018 | — | — |
| 1994-01-05 | $14.13 | $14.50 | 15,823 | — | — |
| 1994-01-04 | $13.89 | $14.26 | 9,239 | — | — |
| 1994-01-03 | $13.89 | $14.26 | 5,416 | — | — |