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
- 1993-06-10 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 | $10.50 | $11.45 | 37,400 | — | — |
| 1994-12-29 | $10.50 | $11.45 | 19,100 | — | — |
| 1994-12-28 | $10.75 | $11.72 | 12,200 | — | — |
| 1994-12-27 | $10.63 | $11.59 | 4,800 | — | — |
| 1994-12-23 | $10.63 | $11.59 | 13,200 | — | — |
| 1994-12-22 | $10.75 | $11.72 | 8,000 | — | — |
| 1994-12-21 | $10.63 | $11.59 | 20,200 | — | — |
| 1994-12-20 | $10.75 | $11.72 | 5,000 | — | — |
| 1994-12-19 | $10.63 | $11.59 | 52,200 | — | — |
| 1994-12-16 | $10.63 | $11.59 | 15,500 | — | — |
| 1994-12-15 | $10.75 | $11.72 | 10,500 | — | — |
| 1994-12-14 | $10.75 | $11.72 | 17,300 | — | — |
| 1994-12-13 | $10.50 | $11.45 | 25,900 | — | — |
| 1994-12-12 | $10.38 | $11.31 | 21,300 | — | — |
| 1994-12-09 | $10.50 | $11.45 | 21,800 | — | — |
| 1994-12-08 | $10.75 | $11.72 | 38,700 | — | — |
| 1994-12-07 | $11.00 | $11.99 | 54,500 | — | — |
| 1994-12-06 | $11.13 | $12.13 | 42,000 | — | — |
| 1994-12-05 | $11.25 | $12.27 | 32,000 | — | — |
| 1994-12-02 | $11.63 | $12.68 | 10,900 | — | — |
| 1994-12-01 | $11.13 | $12.13 | 40,800 | — | — |
| 1994-11-30 | $11.13 | $12.13 | 6,700 | — | — |
| 1994-11-29 | $11.00 | $11.99 | 13,700 | — | — |
| 1994-11-28 | $11.13 | $12.13 | 16,500 | — | — |
| 1994-11-25 | $10.88 | $11.86 | 4,900 | — | — |
| 1994-11-23 | $10.75 | $11.72 | 18,900 | — | — |
| 1994-11-22 | $10.63 | $11.59 | 36,500 | — | — |
| 1994-11-21 | $10.50 | $11.45 | 48,700 | — | — |
| 1994-11-18 | $10.25 | $11.18 | 29,100 | — | — |
| 1994-11-17 | $10.50 | $11.45 | 10,700 | — | — |
| 1994-11-16 | $10.50 | $11.45 | 17,000 | — | — |
| 1994-11-15 | $10.25 | $11.18 | 29,600 | — | — |
| 1994-11-14 | $10.25 | $11.18 | 21,100 | — | — |
| 1994-11-11 | $10.38 | $11.31 | 15,600 | — | — |
| 1994-11-10 | $10.63 | $11.59 | 22,300 | — | — |
| 1994-11-09 | $10.63 | $11.59 | 7,100 | — | — |
| 1994-11-08 | $10.50 | $11.45 | 16,400 | — | — |
| 1994-11-07 | $10.50 | $11.45 | 12,200 | — | — |
| 1994-11-04 | $10.63 | $11.59 | 17,500 | — | — |
| 1994-11-03 | $10.75 | $11.72 | 14,100 | — | — |
| 1994-11-02 | $10.75 | $11.72 | 10,100 | — | — |
| 1994-11-01 | $10.75 | $11.72 | 5,000 | — | — |
| 1994-10-31 | $11.13 | $12.13 | 22,300 | — | — |
| 1994-10-28 | $11.00 | $11.99 | 31,700 | — | — |
| 1994-10-27 | $10.75 | $11.72 | 19,000 | — | — |
| 1994-10-26 | $10.75 | $11.72 | 20,700 | — | — |
| 1994-10-25 | $10.75 | $11.72 | 15,600 | — | — |
| 1994-10-24 | $10.88 | $11.86 | 9,900 | — | — |
| 1994-10-21 | $10.88 | $11.86 | 41,800 | — | — |
| 1994-10-20 | $11.13 | $12.13 | 18,700 | — | — |
| 1994-10-19 | $11.50 | $12.54 | 7,000 | — | — |
| 1994-10-18 | $11.63 | $12.68 | 14,200 | — | — |
| 1994-10-17 | $11.63 | $12.68 | 19,600 | — | — |
| 1994-10-14 | $11.75 | $12.81 | 2,300 | — | — |
| 1994-10-13 | $11.75 | $12.81 | 20,200 | — | — |
| 1994-10-12 | $11.75 | $12.81 | 18,800 | — | — |
| 1994-10-11 | $11.88 | $12.95 | 8,400 | — | — |
| 1994-10-10 | $12.00 | $13.09 | 2,100 | — | — |
| 1994-10-07 | $12.00 | $13.09 | 4,000 | — | — |
| 1994-10-06 | $12.25 | $13.28 | 36,400 | — | — |
| 1994-10-05 | $12.25 | $13.28 | 29,000 | — | — |
| 1994-10-04 | $12.25 | $13.28 | 61,400 | — | — |
| 1994-10-03 | $12.00 | $13.01 | 5,100 | — | — |
| 1994-09-30 | $12.00 | $13.01 | 5,000 | — | — |
| 1994-09-29 | $12.13 | $13.15 | 11,600 | — | — |
| 1994-09-28 | $11.75 | $12.74 | 3,000 | — | — |
| 1994-09-27 | $11.75 | $12.74 | 15,500 | — | — |
| 1994-09-26 | $11.75 | $12.74 | 5,600 | — | — |
| 1994-09-23 | $11.63 | $12.61 | 5,100 | — | — |
| 1994-09-22 | $11.63 | $12.61 | 30,900 | — | — |
| 1994-09-21 | $11.75 | $12.74 | 19,100 | — | — |
| 1994-09-20 | $11.75 | $12.74 | 100 | — | — |
| 1994-09-19 | $11.75 | $12.74 | 2,200 | — | — |
| 1994-09-16 | $11.75 | $12.74 | 14,500 | — | — |
| 1994-09-15 | $12.00 | $13.01 | 10,200 | — | — |
| 1994-09-14 | $12.25 | $13.28 | 12,700 | — | — |
| 1994-09-13 | $12.00 | $13.01 | 6,100 | — | — |
| 1994-09-12 | $12.00 | $13.01 | 4,900 | — | — |
| 1994-09-09 | $12.25 | $13.28 | 8,500 | — | — |
| 1994-09-08 | $12.38 | $13.34 | 4,900 | — | — |
| 1994-09-07 | $12.25 | $13.21 | 9,300 | — | — |
| 1994-09-06 | $12.38 | $13.34 | 12,300 | — | — |
| 1994-09-02 | $12.25 | $13.21 | 4,200 | — | — |
| 1994-09-01 | $12.38 | $13.34 | 11,200 | — | — |
| 1994-08-31 | $12.25 | $13.21 | 3,900 | — | — |
| 1994-08-30 | $12.25 | $13.21 | 10,800 | — | — |
| 1994-08-29 | $12.25 | $13.21 | 5,200 | — | — |
| 1994-08-26 | $12.25 | $13.21 | 2,000 | — | — |
| 1994-08-25 | $12.13 | $13.07 | 3,300 | — | — |
| 1994-08-24 | $12.25 | $13.21 | 10,300 | — | — |
| 1994-08-23 | $12.13 | $13.07 | 14,100 | — | — |
| 1994-08-22 | $12.00 | $12.94 | 5,100 | — | — |
| 1994-08-19 | $12.13 | $13.07 | 10,400 | — | — |
| 1994-08-18 | $12.00 | $12.94 | 17,200 | — | — |
| 1994-08-17 | $12.00 | $12.94 | 27,800 | — | — |
| 1994-08-16 | $11.88 | $12.80 | 25,200 | — | — |
| 1994-08-15 | $11.88 | $12.80 | 33,400 | — | — |
| 1994-08-12 | $12.00 | $12.94 | 1,600 | — | — |
| 1994-08-11 | $12.00 | $12.94 | 3,900 | — | — |
| 1994-08-10 | $12.00 | $12.94 | 16,800 | — | — |
| 1994-08-09 | $11.88 | $12.80 | 14,400 | — | — |
| 1994-08-08 | $12.00 | $12.86 | 14,900 | — | — |
| 1994-08-05 | $12.13 | $13.00 | 16,200 | — | — |
| 1994-08-04 | $12.13 | $13.00 | 31,600 | — | — |
| 1994-08-03 | $12.00 | $12.86 | 25,500 | — | — |
| 1994-08-02 | $12.13 | $13.00 | 19,600 | — | — |
| 1994-08-01 | $12.13 | $13.00 | 200 | — | — |
| 1994-07-29 | $12.25 | $13.13 | 11,300 | — | — |
| 1994-07-28 | $12.00 | $12.86 | 6,300 | — | — |
| 1994-07-27 | $12.13 | $13.00 | 11,300 | — | — |
| 1994-07-26 | $12.13 | $13.00 | 6,600 | — | — |
| 1994-07-25 | $12.13 | $13.00 | 4,200 | — | — |
| 1994-07-22 | $12.13 | $13.00 | 9,100 | — | — |
| 1994-07-21 | $12.38 | $13.27 | 16,400 | — | — |
| 1994-07-20 | $12.25 | $13.13 | 17,900 | — | — |
| 1994-07-19 | $12.25 | $13.13 | 8,300 | — | — |
| 1994-07-18 | $12.38 | $13.27 | 16,600 | — | — |
| 1994-07-15 | $12.25 | $13.13 | 9,300 | — | — |
| 1994-07-14 | $12.25 | $13.13 | 16,400 | — | — |
| 1994-07-13 | $12.00 | $12.86 | 2,900 | — | — |
| 1994-07-12 | $12.00 | $12.86 | 6,900 | — | — |
| 1994-07-11 | $12.00 | $12.86 | 4,700 | — | — |
| 1994-07-08 | $12.13 | $12.92 | 10,400 | — | — |
| 1994-07-07 | $12.50 | $13.32 | 13,900 | — | — |
| 1994-07-06 | $12.13 | $12.92 | 5,600 | — | — |
| 1994-07-05 | $12.13 | $12.92 | 17,300 | — | — |
| 1994-07-01 | $12.13 | $12.92 | 4,900 | — | — |
| 1994-06-30 | $12.13 | $12.92 | 17,400 | — | — |
| 1994-06-29 | $12.25 | $13.06 | 23,400 | — | — |
| 1994-06-28 | $12.38 | $13.19 | 8,100 | — | — |
| 1994-06-27 | $12.75 | $13.59 | 16,100 | — | — |
| 1994-06-24 | $12.75 | $13.59 | 2,700 | — | — |
| 1994-06-23 | $12.75 | $13.59 | 7,300 | — | — |
| 1994-06-22 | $12.63 | $13.46 | 4,600 | — | — |
| 1994-06-21 | $12.63 | $13.46 | 6,900 | — | — |
| 1994-06-20 | $12.75 | $13.59 | 13,000 | — | — |
| 1994-06-17 | $12.63 | $13.46 | 900 | — | — |
| 1994-06-16 | $12.63 | $13.46 | 3,000 | — | — |
| 1994-06-15 | $12.75 | $13.59 | 0 | — | — |
| 1994-06-14 | $12.75 | $13.59 | 1,000 | — | — |
| 1994-06-13 | $12.63 | $13.46 | 100 | — | — |
| 1994-06-10 | $12.75 | $13.59 | 3,600 | — | — |
| 1994-06-09 | $12.75 | $13.59 | 6,100 | — | — |
| 1994-06-08 | $12.88 | $13.65 | 4,800 | — | — |
| 1994-06-07 | $12.88 | $13.65 | 20,300 | — | — |
| 1994-06-06 | $12.63 | $13.39 | 4,800 | — | — |
| 1994-06-03 | $12.50 | $13.25 | 15,400 | — | — |
| 1994-06-02 | $12.25 | $12.99 | 17,500 | — | — |
| 1994-06-01 | $12.38 | $13.12 | 9,000 | — | — |
| 1994-05-31 | $12.38 | $13.12 | 8,700 | — | — |
| 1994-05-27 | $12.25 | $12.99 | 8,100 | — | — |
| 1994-05-26 | $12.25 | $12.99 | 19,700 | — | — |
| 1994-05-25 | $12.13 | $12.86 | 3,100 | — | — |
| 1994-05-24 | $12.25 | $12.99 | 16,000 | — | — |
| 1994-05-23 | $12.00 | $12.72 | 8,000 | — | — |
| 1994-05-20 | $12.00 | $12.72 | 8,700 | — | — |
| 1994-05-19 | $12.13 | $12.86 | 5,200 | — | — |
| 1994-05-18 | $12.13 | $12.86 | 11,500 | — | — |
| 1994-05-17 | $12.00 | $12.72 | 31,800 | — | — |
| 1994-05-16 | $12.13 | $12.86 | 6,500 | — | — |
| 1994-05-13 | $12.13 | $12.86 | 5,900 | — | — |
| 1994-05-12 | $12.13 | $12.86 | 2,100 | — | — |
| 1994-05-11 | $12.00 | $12.72 | 8,900 | — | — |
| 1994-05-10 | $12.00 | $12.72 | 14,200 | — | — |
| 1994-05-09 | $11.88 | $12.59 | 12,400 | — | — |
| 1994-05-06 | $11.88 | $12.52 | 7,900 | — | — |
| 1994-05-05 | $12.25 | $12.91 | 4,900 | — | — |
| 1994-05-04 | $12.38 | $13.04 | 10,100 | — | — |
| 1994-05-03 | $12.13 | $12.78 | 14,500 | — | — |
| 1994-05-02 | $12.13 | $12.78 | 6,900 | — | — |
| 1994-04-29 | $12.13 | $12.78 | 5,500 | — | — |
| 1994-04-28 | $12.13 | $12.78 | 3,000 | — | — |
| 1994-04-26 | $12.25 | $12.91 | 23,600 | — | — |
| 1994-04-25 | $12.13 | $12.78 | 14,800 | — | — |
| 1994-04-22 | $12.00 | $12.65 | 15,300 | — | — |
| 1994-04-21 | $12.00 | $12.65 | 12,400 | — | — |
| 1994-04-20 | $11.88 | $12.52 | 30,200 | — | — |
| 1994-04-19 | $11.88 | $12.52 | 5,800 | — | — |
| 1994-04-18 | $12.13 | $12.78 | 8,700 | — | — |
| 1994-04-15 | $12.13 | $12.78 | 7,600 | — | — |
| 1994-04-14 | $12.13 | $12.78 | 9,100 | — | — |
| 1994-04-13 | $12.25 | $12.91 | 13,300 | — | — |
| 1994-04-12 | $12.13 | $12.78 | 19,300 | — | — |
| 1994-04-11 | $12.13 | $12.78 | 12,800 | — | — |
| 1994-04-08 | $12.25 | $12.84 | 4,500 | — | — |
| 1994-04-07 | $12.50 | $13.10 | 25,400 | — | — |
| 1994-04-06 | $12.50 | $13.10 | 18,100 | — | — |
| 1994-04-05 | $12.50 | $13.10 | 30,300 | — | — |
| 1994-04-04 | $12.00 | $12.58 | 9,100 | — | — |
| 1994-03-31 | $12.63 | $13.23 | 22,000 | — | — |
| 1994-03-30 | $12.88 | $13.49 | 13,200 | — | — |
| 1994-03-29 | $13.25 | $13.89 | 6,000 | — | — |
| 1994-03-28 | $13.50 | $14.15 | 7,300 | — | — |
| 1994-03-25 | $13.38 | $14.02 | 11,800 | — | — |
| 1994-03-24 | $13.00 | $13.63 | 23,100 | — | — |
| 1994-03-23 | $13.25 | $13.89 | 25,900 | — | — |
| 1994-03-22 | $13.25 | $13.89 | 10,900 | — | — |
| 1994-03-21 | $13.38 | $14.02 | 4,800 | — | — |
| 1994-03-18 | $13.63 | $14.28 | 7,100 | — | — |
| 1994-03-17 | $13.63 | $14.28 | 7,000 | — | — |
| 1994-03-16 | $13.50 | $14.15 | 18,400 | — | — |
| 1994-03-15 | $13.25 | $13.89 | 23,500 | — | — |
| 1994-03-14 | $13.00 | $13.63 | 6,200 | — | — |
| 1994-03-11 | $13.13 | $13.76 | 13,900 | — | — |
| 1994-03-10 | $12.88 | $13.49 | 5,900 | — | — |
| 1994-03-09 | $13.25 | $13.89 | 13,300 | — | — |
| 1994-03-08 | $13.25 | $13.82 | 15,300 | — | — |
| 1994-03-07 | $13.25 | $13.82 | 7,200 | — | — |
| 1994-03-04 | $13.63 | $14.21 | 13,200 | — | — |
| 1994-03-03 | $13.63 | $14.21 | 11,600 | — | — |
| 1994-03-02 | $13.38 | $13.95 | 4,400 | — | — |
| 1994-03-01 | $13.63 | $14.21 | 11,500 | — | — |
| 1994-02-28 | $13.75 | $14.34 | 500 | — | — |
| 1994-02-25 | $13.63 | $14.21 | 10,000 | — | — |
| 1994-02-24 | $13.88 | $14.47 | 20,300 | — | — |
| 1994-02-23 | $13.88 | $14.47 | 5,500 | — | — |
| 1994-02-22 | $14.00 | $14.60 | 24,000 | — | — |
| 1994-02-18 | $14.25 | $14.86 | 6,600 | — | — |
| 1994-02-17 | $14.13 | $14.73 | 10,500 | — | — |
| 1994-02-16 | $14.50 | $15.12 | 7,000 | — | — |
| 1994-02-15 | $14.38 | $14.99 | 10,300 | — | — |
| 1994-02-14 | $14.38 | $14.99 | 5,700 | — | — |
| 1994-02-11 | $14.25 | $14.86 | 8,000 | — | — |
| 1994-02-10 | $14.38 | $14.99 | 9,400 | — | — |
| 1994-02-09 | $14.50 | $15.12 | 2,900 | — | — |
| 1994-02-08 | $14.63 | $15.18 | 35,500 | — | — |
| 1994-02-07 | $14.50 | $15.05 | 1,500 | — | — |
| 1994-02-04 | $14.50 | $15.05 | 3,900 | — | — |
| 1994-02-03 | $14.50 | $15.05 | 13,600 | — | — |
| 1994-02-02 | $14.38 | $14.92 | 18,400 | — | — |
| 1994-02-01 | $14.38 | $14.92 | 22,300 | — | — |
| 1994-01-31 | $14.50 | $15.05 | 6,000 | — | — |
| 1994-01-28 | $14.38 | $14.92 | 15,700 | — | — |
| 1994-01-27 | $14.38 | $14.92 | 5,700 | — | — |
| 1994-01-26 | $14.38 | $14.92 | 3,800 | — | — |
| 1994-01-25 | $14.38 | $14.92 | 13,600 | — | — |
| 1994-01-24 | $14.38 | $14.92 | 2,700 | — | — |
| 1994-01-21 | $14.25 | $14.79 | 10,000 | — | — |
| 1994-01-20 | $14.50 | $15.05 | 21,300 | — | — |
| 1994-01-19 | $14.25 | $14.79 | 1,500 | — | — |
| 1994-01-18 | $14.25 | $14.79 | 10,200 | — | — |
| 1994-01-17 | $14.38 | $14.92 | 1,800 | — | — |
| 1994-01-14 | $14.25 | $14.79 | 12,300 | — | — |
| 1994-01-13 | $14.38 | $14.92 | 13,000 | — | — |
| 1994-01-12 | $14.38 | $14.92 | 18,600 | — | — |
| 1994-01-11 | $14.38 | $14.92 | 4,000 | — | — |
| 1994-01-10 | $14.25 | $14.79 | 2,300 | — | — |
| 1994-01-07 | $14.38 | $14.85 | 3,800 | — | — |
| 1994-01-06 | $14.50 | $14.98 | 3,800 | — | — |
| 1994-01-05 | $14.38 | $14.85 | 800 | — | — |
| 1994-01-04 | $14.38 | $14.85 | 16,500 | — | — |
| 1994-01-03 | $14.00 | $14.46 | 400 | — | — |