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
- 1980-03-25 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 | $11.40 | $14.39 | 5,115 | — | — |
| 1994-12-29 | $11.30 | $14.27 | 2,557 | — | — |
| 1994-12-28 | $11.30 | $14.27 | 9,590 | — | — |
| 1994-12-27 | $11.10 | $14.02 | 2,557 | — | — |
| 1994-12-23 | $11.10 | $14.02 | 1,918 | — | — |
| 1994-12-22 | $11.16 | $14.10 | 5,754 | — | — |
| 1994-12-21 | $11.12 | $14.05 | 11,508 | — | — |
| 1994-12-20 | $11.05 | $13.95 | 4,476 | — | — |
| 1994-12-19 | $11.10 | $14.02 | 0 | — | — |
| 1994-12-16 | $11.10 | $14.02 | 28,771 | — | — |
| 1994-12-15 | $10.99 | $13.88 | 7,672 | — | — |
| 1994-12-14 | $10.58 | $13.36 | 0 | — | — |
| 1994-12-13 | $10.58 | $13.36 | 5,754 | — | — |
| 1994-12-12 | $10.56 | $13.33 | 37,083 | — | — |
| 1994-12-09 | $10.67 | $13.48 | 78,641 | — | — |
| 1994-12-08 | $10.75 | $13.58 | 2,476,241 | — | — |
| 1994-12-07 | $10.91 | $13.78 | 1,279 | — | — |
| 1994-12-06 | $10.81 | $13.65 | 2,559,358 | — | — |
| 1994-12-05 | $10.79 | $13.63 | 639 | — | — |
| 1994-12-02 | $10.79 | $13.63 | 0 | — | — |
| 1994-12-01 | $10.89 | $13.67 | 1,279 | — | — |
| 1994-11-30 | $10.97 | $13.77 | 4,476 | — | — |
| 1994-11-29 | $11.03 | $13.84 | 3,836 | — | — |
| 1994-11-28 | $10.83 | $13.60 | 1,279 | — | — |
| 1994-11-25 | $10.81 | $13.57 | 0 | — | — |
| 1994-11-23 | $10.81 | $13.57 | 0 | — | — |
| 1994-11-22 | $10.81 | $13.57 | 3,197 | — | — |
| 1994-11-21 | $10.89 | $13.67 | 643,836 | — | — |
| 1994-11-18 | $11.03 | $13.84 | 33,886 | — | — |
| 1994-11-17 | $11.03 | $13.84 | 17,263 | — | — |
| 1994-11-16 | $11.14 | $13.99 | 1,918 | — | — |
| 1994-11-15 | $11.12 | $13.96 | 13,427 | — | — |
| 1994-11-14 | $11.03 | $13.84 | 0 | — | — |
| 1994-11-11 | $11.03 | $13.84 | 12,787 | — | — |
| 1994-11-10 | $11.10 | $13.94 | 6,394 | — | — |
| 1994-11-09 | $11.22 | $14.09 | 4,476 | — | — |
| 1994-11-08 | $11.34 | $14.23 | 6,394 | — | — |
| 1994-11-07 | $11.38 | $14.28 | 8,312 | — | — |
| 1994-11-04 | $11.18 | $14.04 | 11,508 | — | — |
| 1994-11-03 | $11.34 | $14.23 | 42,198 | — | — |
| 1994-11-02 | $11.42 | $14.33 | 21,738 | — | — |
| 1994-11-01 | $11.61 | $14.58 | 7,033 | — | — |
| 1994-10-31 | $11.52 | $14.46 | 20,460 | — | — |
| 1994-10-28 | $11.48 | $14.41 | 1,918 | — | — |
| 1994-10-27 | $11.42 | $14.33 | 40,280 | — | — |
| 1994-10-26 | $11.44 | $14.36 | 12,787 | — | — |
| 1994-10-25 | $11.38 | $14.28 | 8,312 | — | — |
| 1994-10-24 | $11.42 | $14.33 | 8,312 | — | — |
| 1994-10-21 | $11.46 | $14.38 | 25,574 | — | — |
| 1994-10-20 | $11.48 | $14.41 | 639 | — | — |
| 1994-10-19 | $11.55 | $14.50 | 1,279 | — | — |
| 1994-10-18 | $11.55 | $14.50 | 54,346 | — | — |
| 1994-10-17 | $11.57 | $14.53 | 51,788 | — | — |
| 1994-10-14 | $11.34 | $14.23 | 28,771 | — | — |
| 1994-10-13 | $11.30 | $14.19 | 37,083 | — | — |
| 1994-10-12 | $11.16 | $14.01 | 15,345 | — | — |
| 1994-10-11 | $11.01 | $13.82 | 639 | — | — |
| 1994-10-10 | $10.95 | $13.74 | 3,197 | — | — |
| 1994-10-07 | $10.83 | $13.60 | 2,557 | — | — |
| 1994-10-06 | $10.87 | $13.65 | 1,918 | — | — |
| 1994-10-05 | $10.91 | $13.70 | 639 | — | — |
| 1994-10-04 | $10.95 | $13.74 | 33,886 | — | — |
| 1994-10-03 | $10.87 | $13.65 | 7,672 | — | — |
| 1994-09-30 | $11.05 | $13.87 | 30,050 | — | — |
| 1994-09-29 | $10.95 | $13.74 | 35,804 | — | — |
| 1994-09-28 | $10.81 | $13.57 | 10,869 | — | — |
| 1994-09-27 | $10.79 | $13.55 | 14,066 | — | — |
| 1994-09-26 | $10.67 | $13.40 | 4,476 | — | — |
| 1994-09-23 | $10.75 | $13.50 | 1,279 | — | — |
| 1994-09-22 | $10.71 | $13.45 | 1,918 | — | — |
| 1994-09-21 | $10.75 | $13.50 | 1,279 | — | — |
| 1994-09-20 | $10.75 | $13.50 | 10,869 | — | — |
| 1994-09-19 | $10.91 | $13.70 | 1,918 | — | — |
| 1994-09-16 | $11.05 | $13.87 | 5,115 | — | — |
| 1994-09-15 | $10.99 | $13.79 | 30,689 | — | — |
| 1994-09-14 | $10.95 | $13.74 | 17,902 | — | — |
| 1994-09-13 | $11.10 | $13.94 | 113,806 | — | — |
| 1994-09-12 | $11.07 | $13.89 | 17,263 | — | — |
| 1994-09-09 | $11.22 | $14.09 | 3,197 | — | — |
| 1994-09-08 | $11.18 | $14.04 | 4,476 | — | — |
| 1994-09-07 | $11.09 | $13.92 | 1,918 | — | — |
| 1994-09-06 | $11.12 | $13.96 | 8,951 | — | — |
| 1994-09-02 | $11.03 | $13.84 | 12,787 | — | — |
| 1994-09-01 | $10.95 | $13.74 | 2,557 | — | — |
| 1994-08-31 | $10.95 | $13.74 | 3,197 | — | — |
| 1994-08-30 | $10.99 | $13.79 | 8,951 | — | — |
| 1994-08-29 | $11.16 | $14.01 | 14,705 | — | — |
| 1994-08-26 | $11.10 | $13.94 | 8,951 | — | — |
| 1994-08-25 | $10.99 | $13.79 | 5,115 | — | — |
| 1994-08-24 | $10.95 | $13.74 | 12,148 | — | — |
| 1994-08-23 | $10.79 | $13.55 | 639 | — | — |
| 1994-08-22 | $10.83 | $13.60 | 7,672 | — | — |
| 1994-08-19 | $10.85 | $13.62 | 2,557 | — | — |
| 1994-08-18 | $10.69 | $13.43 | 2,557 | — | — |
| 1994-08-17 | $10.75 | $13.50 | 0 | — | — |
| 1994-08-16 | $10.75 | $13.50 | 15,984 | — | — |
| 1994-08-15 | $10.71 | $13.45 | 117,642 | — | — |
| 1994-08-12 | $10.64 | $13.35 | 21,099 | — | — |
| 1994-08-11 | $10.01 | $12.57 | 2,557 | — | — |
| 1994-08-10 | $10.09 | $12.66 | 639 | — | — |
| 1994-08-09 | $10.15 | $12.74 | 11,508 | — | — |
| 1994-08-08 | $10.32 | $12.96 | 1,918 | — | — |
| 1994-08-05 | $10.15 | $12.74 | 1,279 | — | — |
| 1994-08-04 | $10.01 | $12.57 | 19,181 | — | — |
| 1994-08-03 | $10.01 | $12.57 | 1,279 | — | — |
| 1994-08-02 | $9.97 | $12.52 | 8,312 | — | — |
| 1994-08-01 | $9.85 | $12.37 | 1,918 | — | — |
| 1994-07-29 | $9.62 | $12.08 | 1,279 | — | — |
| 1994-07-28 | $9.62 | $12.08 | 14,066 | — | — |
| 1994-07-27 | $9.70 | $12.17 | 5,115 | — | — |
| 1994-07-26 | $9.62 | $12.08 | 11,508 | — | — |
| 1994-07-25 | $9.70 | $12.17 | 1,279 | — | — |
| 1994-07-22 | $9.74 | $12.22 | 6,394 | — | — |
| 1994-07-21 | $9.78 | $12.27 | 5,115 | — | — |
| 1994-07-20 | $9.85 | $12.37 | 4,476 | — | — |
| 1994-07-19 | $9.72 | $12.20 | 24,935 | — | — |
| 1994-07-18 | $9.83 | $12.35 | 8,312 | — | — |
| 1994-07-15 | $9.85 | $12.37 | 4,476 | — | — |
| 1994-07-14 | $9.70 | $12.17 | 1,279 | — | — |
| 1994-07-13 | $9.66 | $12.12 | 2,557 | — | — |
| 1994-07-12 | $9.74 | $12.22 | 8,312 | — | — |
| 1994-07-11 | $9.78 | $12.27 | 6,394 | — | — |
| 1994-07-08 | $9.54 | $11.98 | 1,918 | — | — |
| 1994-07-07 | $9.52 | $11.95 | 8,312 | — | — |
| 1994-07-06 | $9.44 | $11.85 | 13,427 | — | — |
| 1994-07-05 | $9.38 | $11.78 | 4,476 | — | — |
| 1994-07-01 | $9.31 | $11.68 | 0 | — | — |
| 1994-06-30 | $9.31 | $11.68 | 11,508 | — | — |
| 1994-06-29 | $9.50 | $11.93 | 9,590 | — | — |
| 1994-06-28 | $9.23 | $11.58 | 42,837 | — | — |
| 1994-06-27 | $9.23 | $11.58 | 41,558 | — | — |
| 1994-06-24 | $9.13 | $11.46 | 15,345 | — | — |
| 1994-06-23 | $9.27 | $11.63 | 25,574 | — | — |
| 1994-06-22 | $9.31 | $11.68 | 40,919 | — | — |
| 1994-06-21 | $9.52 | $11.95 | 12,787 | — | — |
| 1994-06-20 | $9.50 | $11.93 | 4,476 | — | — |
| 1994-06-17 | $9.54 | $11.98 | 6,394 | — | — |
| 1994-06-16 | $9.74 | $12.22 | 3,836 | — | — |
| 1994-06-15 | $9.72 | $12.20 | 9,590 | — | — |
| 1994-06-14 | $9.66 | $12.12 | 3,197 | — | — |
| 1994-06-13 | $9.54 | $11.98 | 1,279 | — | — |
| 1994-06-10 | $9.54 | $11.98 | 10,230 | — | — |
| 1994-06-09 | $9.50 | $11.93 | 21,738 | — | — |
| 1994-06-08 | $9.78 | $12.27 | 9,590 | — | — |
| 1994-06-07 | $9.50 | $11.93 | 7,033 | — | — |
| 1994-06-06 | $9.46 | $11.88 | 2,557 | — | — |
| 1994-06-03 | $9.60 | $12.05 | 19,181 | — | — |
| 1994-06-02 | $9.66 | $12.12 | 24,296 | — | — |
| 1994-06-01 | $9.58 | $12.03 | 49,870 | — | — |
| 1994-05-31 | $9.62 | $12.08 | 36,444 | — | — |
| 1994-05-27 | $9.54 | $11.98 | 13,427 | — | — |
| 1994-05-26 | $9.38 | $11.78 | 2,557 | — | — |
| 1994-05-25 | $9.38 | $11.78 | 88,232 | — | — |
| 1994-05-24 | $9.38 | $11.78 | 1,279 | — | — |
| 1994-05-23 | $9.54 | $11.98 | 8,312 | — | — |
| 1994-05-20 | $9.74 | $12.22 | 639 | — | — |
| 1994-05-19 | $9.74 | $12.22 | 8,951 | — | — |
| 1994-05-18 | $9.54 | $11.98 | 7,672 | — | — |
| 1994-05-17 | $9.58 | $12.03 | 7,033 | — | — |
| 1994-05-16 | $9.70 | $12.17 | 22,378 | — | — |
| 1994-05-13 | $9.78 | $12.27 | 15,345 | — | — |
| 1994-05-12 | $10.17 | $12.76 | 15,984 | — | — |
| 1994-05-11 | $9.93 | $12.47 | 39,001 | — | — |
| 1994-05-10 | $10.07 | $12.64 | 6,394 | — | — |
| 1994-05-09 | $10.17 | $12.76 | 0 | — | — |
| 1994-05-06 | $10.17 | $12.76 | 2,557 | — | — |
| 1994-05-05 | $10.01 | $12.57 | 3,197 | — | — |
| 1994-05-04 | $10.05 | $12.62 | 1,918 | — | — |
| 1994-05-03 | $10.24 | $12.86 | 65,854 | — | — |
| 1994-05-02 | $10.17 | $12.76 | 1,279 | — | — |
| 1994-04-29 | $10.24 | $12.86 | 2,557 | — | — |
| 1994-04-28 | $10.21 | $12.81 | 12,148 | — | — |
| 1994-04-26 | $10.09 | $12.66 | 1,279 | — | — |
| 1994-04-25 | $10.17 | $12.76 | 12,148 | — | — |
| 1994-04-22 | $10.05 | $12.62 | 552,407 | — | — |
| 1994-04-21 | $9.95 | $12.49 | 1,918 | — | — |
| 1994-04-20 | $9.83 | $12.35 | 18,541 | — | — |
| 1994-04-19 | $9.85 | $12.37 | 0 | — | — |
| 1994-04-18 | $9.85 | $12.37 | 19,820 | — | — |
| 1994-04-15 | $9.74 | $12.22 | 3,197 | — | — |
| 1994-04-14 | $9.74 | $12.22 | 1,406,592 | — | — |
| 1994-04-13 | $9.74 | $12.22 | 1,279 | — | — |
| 1994-04-12 | $9.74 | $12.22 | 1,279 | — | — |
| 1994-04-11 | $9.64 | $12.10 | 1,283,196 | — | — |
| 1994-04-08 | $9.35 | $11.73 | 1,918 | — | — |
| 1994-04-07 | $9.62 | $11.80 | 1,918 | — | — |
| 1994-04-06 | $9.66 | $11.85 | 1,396,362 | — | — |
| 1994-04-05 | $9.62 | $11.80 | 7,672 | — | — |
| 1994-04-04 | $9.40 | $11.54 | 2,557 | — | — |
| 1994-03-31 | $9.58 | $11.75 | 23,656 | — | — |
| 1994-03-30 | $9.66 | $11.85 | 21,738 | — | — |
| 1994-03-29 | $9.85 | $12.09 | 8,951 | — | — |
| 1994-03-28 | $9.93 | $12.18 | 10,230 | — | — |
| 1994-03-25 | $9.97 | $12.23 | 3,197 | — | — |
| 1994-03-24 | $9.97 | $12.23 | 3,836 | — | — |
| 1994-03-23 | $10.11 | $12.40 | 8,312 | — | — |
| 1994-03-22 | $10.13 | $12.42 | 1,279 | — | — |
| 1994-03-21 | $10.05 | $12.33 | 555,604 | — | — |
| 1994-03-18 | $10.01 | $12.28 | 17,902 | — | — |
| 1994-03-17 | $10.21 | $12.52 | 6,394 | — | — |
| 1994-03-16 | $10.21 | $12.52 | 5,115 | — | — |
| 1994-03-15 | $10.36 | $12.71 | 5,754 | — | — |
| 1994-03-14 | $10.40 | $12.76 | 2,557 | — | — |
| 1994-03-11 | $10.42 | $12.78 | 0 | — | — |
| 1994-03-10 | $10.42 | $12.78 | 4,476 | — | — |
| 1994-03-09 | $10.38 | $12.74 | 67,772 | — | — |
| 1994-03-08 | $10.34 | $12.69 | 12,787 | — | — |
| 1994-03-07 | $10.40 | $12.76 | 1,279 | — | — |
| 1994-03-04 | $10.32 | $12.66 | 2,557 | — | — |
| 1994-03-03 | $10.44 | $12.81 | 0 | — | — |
| 1994-03-02 | $10.44 | $12.81 | 39,640 | — | — |
| 1994-03-01 | $10.40 | $12.76 | 15,984 | — | — |
| 1994-02-28 | $10.81 | $13.26 | 582,457 | — | — |
| 1994-02-25 | $10.52 | $12.90 | 3,197 | — | — |
| 1994-02-24 | $10.44 | $12.81 | 47,952 | — | — |
| 1994-02-23 | $10.56 | $12.95 | 20,460 | — | — |
| 1994-02-22 | $10.81 | $13.26 | 79,281 | — | — |
| 1994-02-18 | $11.18 | $13.72 | 6,394 | — | — |
| 1994-02-17 | $11.32 | $13.89 | 83,756 | — | — |
| 1994-02-16 | $11.24 | $13.79 | 2,557 | — | — |
| 1994-02-15 | $11.14 | $13.67 | 40,280 | — | — |
| 1994-02-14 | $11.14 | $13.67 | 8,312 | — | — |
| 1994-02-11 | $11.12 | $13.65 | 62,657 | — | — |
| 1994-02-10 | $11.14 | $13.67 | 1,279 | — | — |
| 1994-02-09 | $11.18 | $13.72 | 7,672 | — | — |
| 1994-02-08 | $11.20 | $13.74 | 4,476 | — | — |
| 1994-02-07 | $11.26 | $13.82 | 6,394 | — | — |
| 1994-02-04 | $11.22 | $13.77 | 17,263 | — | — |
| 1994-02-03 | $11.34 | $13.91 | 15,984 | — | — |
| 1994-02-02 | $11.61 | $14.25 | 8,312 | — | — |
| 1994-02-01 | $11.38 | $13.96 | 14,066 | — | — |
| 1994-01-31 | $11.38 | $13.96 | 12,148 | — | — |
| 1994-01-28 | $11.24 | $13.79 | 30,050 | — | — |
| 1994-01-27 | $11.12 | $13.65 | 5,754 | — | — |
| 1994-01-26 | $11.09 | $13.60 | 1,918 | — | — |
| 1994-01-25 | $11.07 | $13.58 | 3,197 | — | — |
| 1994-01-24 | $11.09 | $13.60 | 9,590 | — | — |
| 1994-01-21 | $11.18 | $13.72 | 3,836 | — | — |
| 1994-01-20 | $11.26 | $13.82 | 8,951 | — | — |
| 1994-01-19 | $11.20 | $13.74 | 30,689 | — | — |
| 1994-01-18 | $11.10 | $13.62 | 2,557 | — | — |
| 1994-01-17 | $10.93 | $13.41 | 6,394 | — | — |
| 1994-01-14 | $10.87 | $13.34 | 0 | — | — |
| 1994-01-13 | $10.87 | $13.34 | 11,508 | — | — |
| 1994-01-12 | $10.91 | $13.38 | 3,836 | — | — |
| 1994-01-11 | $10.95 | $13.43 | 32,607 | — | — |
| 1994-01-10 | $11.14 | $13.67 | 13,427 | — | — |
| 1994-01-07 | $11.30 | $13.86 | 4,476 | — | — |
| 1994-01-06 | $11.14 | $13.67 | 95,265 | — | — |
| 1994-01-05 | $10.97 | $13.46 | 5,754 | — | — |
| 1994-01-04 | $11.01 | $13.50 | 639 | — | — |
| 1994-01-03 | $11.03 | $13.53 | 1,279 | — | — |