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
- 1993-10-14 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 | $10.00 | $10.86 | 45,600 | — | — |
| 1994-12-29 | $10.13 | $10.99 | 38,300 | — | — |
| 1994-12-28 | $10.13 | $10.99 | 6,200 | — | — |
| 1994-12-27 | $10.25 | $11.13 | 23,400 | — | — |
| 1994-12-23 | $10.25 | $11.13 | 9,100 | — | — |
| 1994-12-22 | $10.13 | $10.99 | 56,400 | — | — |
| 1994-12-21 | $10.38 | $11.26 | 27,900 | — | — |
| 1994-12-20 | $10.13 | $10.99 | 23,600 | — | — |
| 1994-12-19 | $10.25 | $11.13 | 20,800 | — | — |
| 1994-12-16 | $10.00 | $10.86 | 26,500 | — | — |
| 1994-12-15 | $10.25 | $11.13 | 20,200 | — | — |
| 1994-12-14 | $10.50 | $11.40 | 83,600 | — | — |
| 1994-12-13 | $10.13 | $10.99 | 18,100 | — | — |
| 1994-12-12 | $10.13 | $10.99 | 9,900 | — | — |
| 1994-12-09 | $10.25 | $11.13 | 10,500 | — | — |
| 1994-12-08 | $10.25 | $11.05 | 44,000 | — | — |
| 1994-12-07 | $10.38 | $11.19 | 16,000 | — | — |
| 1994-12-06 | $10.63 | $11.46 | 41,100 | — | — |
| 1994-12-05 | $10.38 | $11.19 | 12,200 | — | — |
| 1994-12-02 | $10.50 | $11.32 | 25,400 | — | — |
| 1994-12-01 | $10.25 | $11.05 | 20,300 | — | — |
| 1994-11-30 | $10.25 | $11.05 | 24,200 | — | — |
| 1994-11-29 | $10.00 | $10.78 | 72,000 | — | — |
| 1994-11-28 | $10.13 | $10.92 | 34,400 | — | — |
| 1994-11-25 | $10.38 | $11.19 | 16,200 | — | — |
| 1994-11-23 | $10.25 | $11.05 | 43,400 | — | — |
| 1994-11-22 | $9.75 | $10.51 | 53,400 | — | — |
| 1994-11-21 | $9.75 | $10.51 | 34,500 | — | — |
| 1994-11-18 | $9.75 | $10.51 | 19,700 | — | — |
| 1994-11-17 | $9.50 | $10.24 | 37,800 | — | — |
| 1994-11-16 | $9.50 | $10.24 | 52,300 | — | — |
| 1994-11-15 | $9.63 | $10.38 | 55,000 | — | — |
| 1994-11-14 | $9.38 | $10.11 | 36,800 | — | — |
| 1994-11-11 | $9.25 | $9.97 | 5,900 | — | — |
| 1994-11-10 | $9.50 | $10.24 | 21,300 | — | — |
| 1994-11-09 | $9.75 | $10.51 | 22,600 | — | — |
| 1994-11-08 | $9.50 | $10.24 | 11,800 | — | — |
| 1994-11-07 | $9.75 | $10.44 | 15,800 | — | — |
| 1994-11-04 | $10.00 | $10.71 | 28,600 | — | — |
| 1994-11-03 | $10.00 | $10.71 | 25,400 | — | — |
| 1994-11-02 | $10.00 | $10.71 | 22,500 | — | — |
| 1994-11-01 | $10.00 | $10.71 | 13,900 | — | — |
| 1994-10-31 | $9.88 | $10.57 | 12,000 | — | — |
| 1994-10-28 | $10.13 | $10.84 | 5,300 | — | — |
| 1994-10-27 | $10.00 | $10.71 | 15,800 | — | — |
| 1994-10-26 | $9.88 | $10.57 | 32,600 | — | — |
| 1994-10-25 | $10.38 | $11.11 | 14,500 | — | — |
| 1994-10-24 | $10.38 | $11.11 | 20,000 | — | — |
| 1994-10-21 | $10.25 | $10.97 | 6,300 | — | — |
| 1994-10-20 | $10.25 | $10.97 | 21,900 | — | — |
| 1994-10-19 | $10.38 | $11.11 | 27,600 | — | — |
| 1994-10-18 | $10.13 | $10.84 | 31,500 | — | — |
| 1994-10-17 | $10.38 | $11.11 | 14,400 | — | — |
| 1994-10-14 | $10.50 | $11.24 | 9,200 | — | — |
| 1994-10-13 | $10.50 | $11.24 | 11,000 | — | — |
| 1994-10-12 | $10.38 | $11.11 | 7,600 | — | — |
| 1994-10-11 | $10.38 | $11.11 | 19,800 | — | — |
| 1994-10-10 | $10.38 | $11.11 | 3,600 | — | — |
| 1994-10-07 | $10.50 | $11.24 | 7,500 | — | — |
| 1994-10-06 | $10.50 | $11.17 | 2,300 | — | — |
| 1994-10-05 | $10.50 | $11.17 | 20,000 | — | — |
| 1994-10-04 | $10.75 | $11.43 | 4,400 | — | — |
| 1994-10-03 | $10.63 | $11.30 | 17,400 | — | — |
| 1994-09-30 | $10.63 | $11.30 | 1,400 | — | — |
| 1994-09-29 | $10.75 | $11.43 | 5,800 | — | — |
| 1994-09-28 | $10.88 | $11.56 | 5,900 | — | — |
| 1994-09-27 | $10.75 | $11.43 | 22,200 | — | — |
| 1994-09-26 | $10.75 | $11.43 | 26,600 | — | — |
| 1994-09-23 | $10.38 | $11.03 | 46,900 | — | — |
| 1994-09-22 | $10.38 | $11.03 | 13,000 | — | — |
| 1994-09-21 | $10.75 | $11.43 | 14,300 | — | — |
| 1994-09-20 | $10.63 | $11.30 | 26,300 | — | — |
| 1994-09-19 | $10.75 | $11.43 | 9,400 | — | — |
| 1994-09-16 | $10.88 | $11.56 | 13,700 | — | — |
| 1994-09-15 | $11.00 | $11.70 | 5,400 | — | — |
| 1994-09-14 | $11.13 | $11.83 | 6,700 | — | — |
| 1994-09-13 | $11.00 | $11.70 | 3,900 | — | — |
| 1994-09-12 | $10.88 | $11.56 | 9,300 | — | — |
| 1994-09-09 | $11.25 | $11.96 | 1,800 | — | — |
| 1994-09-08 | $11.50 | $12.16 | 3,000 | — | — |
| 1994-09-07 | $11.38 | $12.02 | 14,200 | — | — |
| 1994-09-06 | $11.25 | $11.89 | 4,900 | — | — |
| 1994-09-02 | $11.50 | $12.16 | 7,400 | — | — |
| 1994-09-01 | $11.38 | $12.02 | 4,500 | — | — |
| 1994-08-31 | $11.38 | $12.02 | 17,400 | — | — |
| 1994-08-30 | $11.38 | $12.02 | 3,500 | — | — |
| 1994-08-29 | $11.25 | $11.89 | 17,200 | — | — |
| 1994-08-26 | $11.25 | $11.89 | 3,900 | — | — |
| 1994-08-25 | $11.13 | $11.76 | 13,000 | — | — |
| 1994-08-24 | $11.25 | $11.89 | 21,600 | — | — |
| 1994-08-23 | $11.38 | $12.02 | 6,700 | — | — |
| 1994-08-22 | $11.50 | $12.16 | 14,100 | — | — |
| 1994-08-19 | $11.38 | $12.02 | 25,200 | — | — |
| 1994-08-18 | $11.38 | $12.02 | 2,800 | — | — |
| 1994-08-17 | $11.50 | $12.16 | 4,600 | — | — |
| 1994-08-16 | $11.63 | $12.29 | 14,300 | — | — |
| 1994-08-15 | $11.38 | $12.02 | 6,200 | — | — |
| 1994-08-12 | $11.50 | $12.16 | 3,800 | — | — |
| 1994-08-11 | $11.50 | $12.16 | 9,200 | — | — |
| 1994-08-10 | $11.50 | $12.16 | 4,800 | — | — |
| 1994-08-09 | $11.50 | $12.16 | 7,300 | — | — |
| 1994-08-08 | $11.63 | $12.21 | 4,400 | — | — |
| 1994-08-05 | $11.63 | $12.21 | 9,300 | — | — |
| 1994-08-04 | $11.75 | $12.34 | 8,800 | — | — |
| 1994-08-03 | $11.75 | $12.34 | 11,300 | — | — |
| 1994-08-02 | $11.75 | $12.34 | 2,900 | — | — |
| 1994-08-01 | $11.63 | $12.21 | 13,900 | — | — |
| 1994-07-29 | $11.75 | $12.34 | 2,600 | — | — |
| 1994-07-28 | $11.75 | $12.34 | 10,300 | — | — |
| 1994-07-27 | $11.75 | $12.34 | 27,600 | — | — |
| 1994-07-26 | $11.50 | $12.08 | 4,100 | — | — |
| 1994-07-25 | $11.50 | $12.08 | 3,800 | — | — |
| 1994-07-22 | $11.63 | $12.21 | 1,200 | — | — |
| 1994-07-21 | $11.63 | $12.21 | 6,500 | — | — |
| 1994-07-20 | $11.63 | $12.21 | 10,800 | — | — |
| 1994-07-19 | $11.75 | $12.34 | 2,600 | — | — |
| 1994-07-18 | $11.88 | $12.48 | 1,900 | — | — |
| 1994-07-15 | $11.75 | $12.34 | 7,600 | — | — |
| 1994-07-14 | $11.75 | $12.34 | 16,000 | — | — |
| 1994-07-13 | $11.75 | $12.34 | 10,500 | — | — |
| 1994-07-12 | $11.75 | $12.34 | 4,500 | — | — |
| 1994-07-11 | $11.75 | $12.34 | 2,700 | — | — |
| 1994-07-08 | $11.63 | $12.14 | 9,200 | — | — |
| 1994-07-07 | $11.63 | $12.14 | 4,000 | — | — |
| 1994-07-06 | $11.75 | $12.27 | 4,900 | — | — |
| 1994-07-05 | $11.75 | $12.27 | 10,400 | — | — |
| 1994-07-01 | $11.75 | $12.27 | 8,300 | — | — |
| 1994-06-30 | $11.75 | $12.27 | 1,700 | — | — |
| 1994-06-29 | $11.66 | $12.17 | 6,500 | — | — |
| 1994-06-28 | $11.75 | $12.27 | 10,800 | — | — |
| 1994-06-27 | $11.88 | $12.40 | 9,400 | — | — |
| 1994-06-24 | $11.75 | $12.27 | 5,300 | — | — |
| 1994-06-23 | $11.88 | $12.40 | 4,300 | — | — |
| 1994-06-22 | $11.88 | $12.40 | 8,500 | — | — |
| 1994-06-21 | $11.75 | $12.27 | 4,500 | — | — |
| 1994-06-20 | $12.00 | $12.53 | 3,600 | — | — |
| 1994-06-17 | $12.00 | $12.53 | 14,900 | — | — |
| 1994-06-16 | $12.00 | $12.53 | 900 | — | — |
| 1994-06-15 | $11.88 | $12.40 | 2,800 | — | — |
| 1994-06-14 | $12.00 | $12.53 | 9,300 | — | — |
| 1994-06-13 | $11.88 | $12.40 | 8,000 | — | — |
| 1994-06-10 | $11.88 | $12.40 | 4,700 | — | — |
| 1994-06-09 | $12.00 | $12.53 | 10,300 | — | — |
| 1994-06-08 | $12.00 | $12.46 | 3,000 | — | — |
| 1994-06-07 | $12.13 | $12.59 | 0 | — | — |
| 1994-06-06 | $12.13 | $12.59 | 16,500 | — | — |
| 1994-06-03 | $12.00 | $12.46 | 13,900 | — | — |
| 1994-06-02 | $11.75 | $12.20 | 4,200 | — | — |
| 1994-06-01 | $11.88 | $12.33 | 4,300 | — | — |
| 1994-05-31 | $11.75 | $12.20 | 6,300 | — | — |
| 1994-05-27 | $11.50 | $11.94 | 2,100 | — | — |
| 1994-05-26 | $11.63 | $12.07 | 5,600 | — | — |
| 1994-05-25 | $11.50 | $11.94 | 2,300 | — | — |
| 1994-05-24 | $11.50 | $11.94 | 5,800 | — | — |
| 1994-05-23 | $11.50 | $11.94 | 11,000 | — | — |
| 1994-05-20 | $11.63 | $12.07 | 7,400 | — | — |
| 1994-05-19 | $11.63 | $12.07 | 10,900 | — | — |
| 1994-05-18 | $11.50 | $11.94 | 6,800 | — | — |
| 1994-05-17 | $11.50 | $11.94 | 12,400 | — | — |
| 1994-05-16 | $11.38 | $11.81 | 7,800 | — | — |
| 1994-05-13 | $11.38 | $11.81 | 11,300 | — | — |
| 1994-05-12 | $11.25 | $11.68 | 3,700 | — | — |
| 1994-05-11 | $11.25 | $11.68 | 4,700 | — | — |
| 1994-05-10 | $11.25 | $11.68 | 15,300 | — | — |
| 1994-05-09 | $11.25 | $11.68 | 11,300 | — | — |
| 1994-05-06 | $11.50 | $11.87 | 6,200 | — | — |
| 1994-05-05 | $11.75 | $12.12 | 13,000 | — | — |
| 1994-05-04 | $11.75 | $12.12 | 21,100 | — | — |
| 1994-05-03 | $12.00 | $12.38 | 2,800 | — | — |
| 1994-05-02 | $11.88 | $12.25 | 9,500 | — | — |
| 1994-04-29 | $11.75 | $12.12 | 900 | — | — |
| 1994-04-28 | $11.75 | $12.12 | 2,300 | — | — |
| 1994-04-26 | $11.75 | $12.12 | 2,000 | — | — |
| 1994-04-25 | $11.63 | $12.00 | 600 | — | — |
| 1994-04-22 | $11.75 | $12.12 | 5,900 | — | — |
| 1994-04-21 | $11.63 | $12.00 | 9,000 | — | — |
| 1994-04-20 | $11.75 | $12.12 | 10,900 | — | — |
| 1994-04-19 | $11.75 | $12.12 | 4,100 | — | — |
| 1994-04-18 | $11.63 | $12.00 | 11,800 | — | — |
| 1994-04-15 | $11.88 | $12.25 | 4,700 | — | — |
| 1994-04-14 | $11.75 | $12.12 | 3,600 | — | — |
| 1994-04-13 | $11.75 | $12.12 | 2,400 | — | — |
| 1994-04-12 | $11.75 | $12.12 | 5,400 | — | — |
| 1994-04-11 | $11.75 | $12.12 | 4,200 | — | — |
| 1994-04-08 | $12.00 | $12.31 | 17,200 | — | — |
| 1994-04-07 | $12.00 | $12.31 | 28,700 | — | — |
| 1994-04-06 | $11.88 | $12.18 | 6,900 | — | — |
| 1994-04-05 | $11.88 | $12.18 | 21,100 | — | — |
| 1994-04-04 | $11.50 | $11.80 | 3,500 | — | — |
| 1994-03-31 | $11.88 | $12.18 | 5,100 | — | — |
| 1994-03-30 | $12.13 | $12.44 | 10,800 | — | — |
| 1994-03-29 | $12.13 | $12.44 | 3,800 | — | — |
| 1994-03-28 | $12.25 | $12.57 | 3,700 | — | — |
| 1994-03-25 | $12.13 | $12.44 | 7,800 | — | — |
| 1994-03-24 | $12.25 | $12.57 | 18,900 | — | — |
| 1994-03-23 | $12.38 | $12.69 | 3,400 | — | — |
| 1994-03-22 | $12.38 | $12.69 | 14,900 | — | — |
| 1994-03-21 | $12.13 | $12.44 | 11,300 | — | — |
| 1994-03-18 | $12.63 | $12.95 | 11,300 | — | — |
| 1994-03-17 | $12.63 | $12.95 | 3,300 | — | — |
| 1994-03-16 | $12.38 | $12.69 | 16,200 | — | — |
| 1994-03-15 | $12.38 | $12.69 | 8,400 | — | — |
| 1994-03-14 | $12.38 | $12.69 | 9,100 | — | — |
| 1994-03-11 | $12.63 | $12.95 | 3,500 | — | — |
| 1994-03-10 | $12.50 | $12.82 | 5,900 | — | — |
| 1994-03-09 | $12.50 | $12.82 | 5,500 | — | — |
| 1994-03-08 | $12.75 | $13.01 | 9,300 | — | — |
| 1994-03-07 | $12.63 | $12.88 | 12,500 | — | — |
| 1994-03-04 | $12.75 | $13.01 | 4,300 | — | — |
| 1994-03-03 | $12.63 | $12.88 | 10,000 | — | — |
| 1994-03-02 | $12.75 | $13.01 | 19,300 | — | — |
| 1994-03-01 | $12.75 | $13.01 | 13,400 | — | — |
| 1994-02-28 | $12.88 | $13.14 | 14,300 | — | — |
| 1994-02-25 | $12.88 | $13.14 | 18,300 | — | — |
| 1994-02-24 | $13.00 | $13.26 | 7,700 | — | — |
| 1994-02-23 | $13.13 | $13.39 | 7,600 | — | — |
| 1994-02-22 | $13.13 | $13.39 | 4,700 | — | — |
| 1994-02-18 | $13.25 | $13.52 | 22,500 | — | — |
| 1994-02-17 | $13.63 | $13.90 | 4,400 | — | — |
| 1994-02-16 | $13.50 | $13.77 | 8,800 | — | — |
| 1994-02-15 | $13.63 | $13.90 | 2,700 | — | — |
| 1994-02-14 | $13.50 | $13.77 | 8,800 | — | — |
| 1994-02-11 | $13.50 | $13.77 | 9,300 | — | — |
| 1994-02-10 | $13.50 | $13.77 | 10,200 | — | — |
| 1994-02-09 | $13.75 | $14.03 | 9,100 | — | — |
| 1994-02-08 | $13.63 | $13.83 | 4,700 | — | — |
| 1994-02-07 | $13.63 | $13.83 | 3,100 | — | — |
| 1994-02-04 | $13.75 | $13.96 | 12,600 | — | — |
| 1994-02-03 | $13.75 | $13.96 | 4,800 | — | — |
| 1994-02-02 | $13.75 | $13.96 | 20,300 | — | — |
| 1994-02-01 | $13.88 | $14.08 | 4,600 | — | — |
| 1994-01-31 | $13.88 | $14.08 | 13,400 | — | — |
| 1994-01-28 | $13.88 | $14.08 | 3,900 | — | — |
| 1994-01-27 | $13.88 | $14.08 | 6,800 | — | — |
| 1994-01-26 | $14.00 | $14.21 | 1,600 | — | — |
| 1994-01-25 | $14.00 | $14.21 | 0 | — | — |
| 1994-01-24 | $14.00 | $14.21 | 3,900 | — | — |
| 1994-01-21 | $14.00 | $14.21 | 4,500 | — | — |
| 1994-01-20 | $14.00 | $14.21 | 11,900 | — | — |
| 1994-01-19 | $13.88 | $14.08 | 2,100 | — | — |
| 1994-01-18 | $14.00 | $14.21 | 4,400 | — | — |
| 1994-01-17 | $14.00 | $14.21 | 3,300 | — | — |
| 1994-01-14 | $13.88 | $14.08 | 7,600 | — | — |
| 1994-01-13 | $13.88 | $14.08 | 10,700 | — | — |
| 1994-01-12 | $13.75 | $13.96 | 17,800 | — | — |
| 1994-01-11 | $13.75 | $13.96 | 12,500 | — | — |
| 1994-01-10 | $13.88 | $14.08 | 6,500 | — | — |
| 1994-01-07 | $14.00 | $14.14 | 5,600 | — | — |
| 1994-01-06 | $14.00 | $14.14 | 37,100 | — | — |
| 1994-01-05 | $13.50 | $13.63 | 19,300 | — | — |
| 1994-01-04 | $13.63 | $13.76 | 8,900 | — | — |
| 1994-01-03 | $13.63 | $13.76 | 500 | — | — |