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 | $12.95 | $17.97 | 73,397 | — | — |
| 1994-12-29 | $12.86 | $17.84 | 12,741 | — | — |
| 1994-12-28 | $12.64 | $17.53 | 18,834 | — | — |
| 1994-12-27 | $12.64 | $17.53 | 2,770 | — | — |
| 1994-12-23 | $12.59 | $17.47 | 22,158 | — | — |
| 1994-12-22 | $12.59 | $17.47 | 72,012 | — | — |
| 1994-12-21 | $12.55 | $17.40 | 51,794 | — | — |
| 1994-12-20 | $12.46 | $17.28 | 9,694 | — | — |
| 1994-12-19 | $12.46 | $17.28 | 25,481 | — | — |
| 1994-12-16 | $12.46 | $17.28 | 30,467 | — | — |
| 1994-12-15 | $12.23 | $16.97 | 39,607 | — | — |
| 1994-12-14 | $12.19 | $16.90 | 53,455 | — | — |
| 1994-12-13 | $11.37 | $15.78 | 37,668 | — | — |
| 1994-12-12 | $11.24 | $15.59 | 24,096 | — | — |
| 1994-12-09 | $11.28 | $15.65 | 3,324 | — | — |
| 1994-12-08 | $11.37 | $15.78 | 25,758 | — | — |
| 1994-12-07 | $11.46 | $15.90 | 30,467 | — | — |
| 1994-12-06 | $11.51 | $15.96 | 13,572 | — | — |
| 1994-12-05 | $11.46 | $15.90 | 378,896 | — | — |
| 1994-12-02 | $11.37 | $15.78 | 80,045 | — | — |
| 1994-12-01 | $11.42 | $15.84 | 2,770 | — | — |
| 1994-11-30 | $11.37 | $15.78 | 332,642 | — | — |
| 1994-11-29 | $11.46 | $15.90 | 90,569 | — | — |
| 1994-11-28 | $11.64 | $16.15 | 6,924 | — | — |
| 1994-11-25 | $11.55 | $16.03 | 6,370 | — | — |
| 1994-11-23 | $11.46 | $15.90 | 2,493 | — | — |
| 1994-11-22 | $11.46 | $15.90 | 35,452 | — | — |
| 1994-11-21 | $11.46 | $15.90 | 18,280 | — | — |
| 1994-11-18 | $11.46 | $15.90 | 38,222 | — | — |
| 1994-11-17 | $11.42 | $15.84 | 93,893 | — | — |
| 1994-11-16 | $11.33 | $15.71 | 4,985 | — | — |
| 1994-11-15 | $11.33 | $15.71 | 26,312 | — | — |
| 1994-11-14 | $11.33 | $15.71 | 9,140 | — | — |
| 1994-11-11 | $11.37 | $15.78 | 19,388 | — | — |
| 1994-11-10 | $11.33 | $15.71 | 2,770 | — | — |
| 1994-11-09 | $11.28 | $15.65 | 4,432 | — | — |
| 1994-11-08 | $11.19 | $15.53 | 98,879 | — | — |
| 1994-11-07 | $11.28 | $15.65 | 974,937 | — | — |
| 1994-11-04 | $11.24 | $15.59 | 2,493 | — | — |
| 1994-11-03 | $11.06 | $15.34 | 96,663 | — | — |
| 1994-11-02 | $11.01 | $15.28 | 77,829 | — | — |
| 1994-11-01 | $11.10 | $15.40 | 181,970 | — | — |
| 1994-10-31 | $11.37 | $15.53 | 12,187 | — | — |
| 1994-10-28 | $11.19 | $15.28 | 29,082 | — | — |
| 1994-10-27 | $11.42 | $15.59 | 5,262 | — | — |
| 1994-10-26 | $11.55 | $15.77 | 39,607 | — | — |
| 1994-10-25 | $11.64 | $15.90 | 138,762 | — | — |
| 1994-10-24 | $11.73 | $16.02 | 9,140 | — | — |
| 1994-10-21 | $11.87 | $16.20 | 121,867 | — | — |
| 1994-10-20 | $12.10 | $16.51 | 26,035 | — | — |
| 1994-10-19 | $12.10 | $16.51 | 19,111 | — | — |
| 1994-10-18 | $12.23 | $16.70 | 65,365 | — | — |
| 1994-10-17 | $12.32 | $16.82 | 21,604 | — | — |
| 1994-10-14 | $12.32 | $16.82 | 67,858 | — | — |
| 1994-10-13 | $12.28 | $16.76 | 42,100 | — | — |
| 1994-10-12 | $12.23 | $16.70 | 6,924 | — | — |
| 1994-10-11 | $12.28 | $16.76 | 37,945 | — | — |
| 1994-10-10 | $12.28 | $16.76 | 45,700 | — | — |
| 1994-10-07 | $12.23 | $16.70 | 1,662 | — | — |
| 1994-10-06 | $12.23 | $16.70 | 3,324 | — | — |
| 1994-10-05 | $12.23 | $16.70 | 3,601 | — | — |
| 1994-10-04 | $12.19 | $16.64 | 2,216 | — | — |
| 1994-10-03 | $12.28 | $16.76 | 9,140 | — | — |
| 1994-09-30 | $12.37 | $16.88 | 26,035 | — | — |
| 1994-09-29 | $12.32 | $16.82 | 6,093 | — | — |
| 1994-09-28 | $12.28 | $16.76 | 24,650 | — | — |
| 1994-09-27 | $12.46 | $17.01 | 226,285 | — | — |
| 1994-09-26 | $12.59 | $17.19 | 12,741 | — | — |
| 1994-09-23 | $12.50 | $17.07 | 30,190 | — | — |
| 1994-09-22 | $12.55 | $17.13 | 6,370 | — | — |
| 1994-09-21 | $12.59 | $17.19 | 58,718 | — | — |
| 1994-09-20 | $12.64 | $17.25 | 24,096 | — | — |
| 1994-09-19 | $12.64 | $17.25 | 42,100 | — | — |
| 1994-09-16 | $12.55 | $17.13 | 8,032 | — | — |
| 1994-09-15 | $12.50 | $17.07 | 27,697 | — | — |
| 1994-09-14 | $12.50 | $17.07 | 43,207 | — | — |
| 1994-09-13 | $12.50 | $17.07 | 9,417 | — | — |
| 1994-09-12 | $12.64 | $17.25 | 10,525 | — | — |
| 1994-09-09 | $12.68 | $17.31 | 32,683 | — | — |
| 1994-09-08 | $12.73 | $17.38 | 3,601 | — | — |
| 1994-09-07 | $12.77 | $17.44 | 4,432 | — | — |
| 1994-09-06 | $12.86 | $17.56 | 2,216 | — | — |
| 1994-09-02 | $12.86 | $17.56 | 5,539 | — | — |
| 1994-09-01 | $13.00 | $17.74 | 3,878 | — | — |
| 1994-08-31 | $12.91 | $17.62 | 31,575 | — | — |
| 1994-08-30 | $12.77 | $17.44 | 3,324 | — | — |
| 1994-08-29 | $12.73 | $17.38 | 3,324 | — | — |
| 1994-08-26 | $12.59 | $17.19 | 388,313 | — | — |
| 1994-08-25 | $12.46 | $17.01 | 116,051 | — | — |
| 1994-08-24 | $12.59 | $17.19 | 2,770 | — | — |
| 1994-08-23 | $12.59 | $17.19 | 6,647 | — | — |
| 1994-08-22 | $12.64 | $17.25 | 152,888 | — | — |
| 1994-08-19 | $12.91 | $17.62 | 19,111 | — | — |
| 1994-08-18 | $12.82 | $17.50 | 704,614 | — | — |
| 1994-08-17 | $12.91 | $17.62 | 51,240 | — | — |
| 1994-08-16 | $13.09 | $17.87 | 34,898 | — | — |
| 1994-08-15 | $13.36 | $18.24 | 22,712 | — | — |
| 1994-08-12 | $13.36 | $18.24 | 17,172 | — | — |
| 1994-08-11 | $13.36 | $18.24 | 47,916 | — | — |
| 1994-08-10 | $13.49 | $18.42 | 35,729 | — | — |
| 1994-08-09 | $13.54 | $18.48 | 26,866 | — | — |
| 1994-08-08 | $13.36 | $18.24 | 39,330 | — | — |
| 1994-08-05 | $13.36 | $18.24 | 3,601 | — | — |
| 1994-08-04 | $13.27 | $18.11 | 127,961 | — | — |
| 1994-08-03 | $13.13 | $17.93 | 44,592 | — | — |
| 1994-08-02 | $13.04 | $17.81 | 22,435 | — | — |
| 1994-08-01 | $13.22 | $17.81 | 6,924 | — | — |
| 1994-07-29 | $13.27 | $17.87 | 35,729 | — | — |
| 1994-07-28 | $13.27 | $17.87 | 3,601 | — | — |
| 1994-07-27 | $13.18 | $17.75 | 3,601 | — | — |
| 1994-07-26 | $13.27 | $17.87 | 6,924 | — | — |
| 1994-07-25 | $13.18 | $17.75 | 21,604 | — | — |
| 1994-07-22 | $13.09 | $17.62 | 4,709 | — | — |
| 1994-07-21 | $13.09 | $17.62 | 27,697 | — | — |
| 1994-07-20 | $13.13 | $17.68 | 54,286 | — | — |
| 1994-07-19 | $13.22 | $17.81 | 73,397 | — | — |
| 1994-07-18 | $13.13 | $17.68 | 9,971 | — | — |
| 1994-07-15 | $13.18 | $17.75 | 14,679 | — | — |
| 1994-07-14 | $13.09 | $17.62 | 15,233 | — | — |
| 1994-07-13 | $13.09 | $17.62 | 7,478 | — | — |
| 1994-07-12 | $13.13 | $17.68 | 24,927 | — | — |
| 1994-07-11 | $13.04 | $17.56 | 44,315 | — | — |
| 1994-07-08 | $13.04 | $17.56 | 16,064 | — | — |
| 1994-07-07 | $13.04 | $17.56 | 18,834 | — | — |
| 1994-07-06 | $13.09 | $17.62 | 4,432 | — | — |
| 1994-07-05 | $13.18 | $17.75 | 6,370 | — | — |
| 1994-07-01 | $13.18 | $17.75 | 21,604 | — | — |
| 1994-06-30 | $13.18 | $17.75 | 187,786 | — | — |
| 1994-06-29 | $12.77 | $17.20 | 7,478 | — | — |
| 1994-06-28 | $12.95 | $17.44 | 4,432 | — | — |
| 1994-06-27 | $13.00 | $17.50 | 36,560 | — | — |
| 1994-06-24 | $13.18 | $17.75 | 20,773 | — | — |
| 1994-06-23 | $13.27 | $17.87 | 45,146 | — | — |
| 1994-06-22 | $13.27 | $17.87 | 4,709 | — | — |
| 1994-06-21 | $13.27 | $17.87 | 22,989 | — | — |
| 1994-06-20 | $13.54 | $18.23 | 45,146 | — | — |
| 1994-06-17 | $13.54 | $18.23 | 5,816 | — | — |
| 1994-06-16 | $13.45 | $18.11 | 15,233 | — | — |
| 1994-06-15 | $13.36 | $17.99 | 18,003 | — | — |
| 1994-06-14 | $13.36 | $17.99 | 104,972 | — | — |
| 1994-06-13 | $13.27 | $17.87 | 10,802 | — | — |
| 1994-06-10 | $13.31 | $17.93 | 37,668 | — | — |
| 1994-06-09 | $13.27 | $17.87 | 50,963 | — | — |
| 1994-06-08 | $13.18 | $17.75 | 112,727 | — | — |
| 1994-06-07 | $13.27 | $17.87 | 8,309 | — | — |
| 1994-06-06 | $13.22 | $17.81 | 31,852 | — | — |
| 1994-06-03 | $13.18 | $17.75 | 277 | — | — |
| 1994-06-02 | $13.18 | $17.75 | 49,301 | — | — |
| 1994-06-01 | $13.09 | $17.62 | 4,432 | — | — |
| 1994-05-31 | $13.04 | $17.56 | 32,960 | — | — |
| 1994-05-27 | $13.04 | $17.56 | 31,575 | — | — |
| 1994-05-26 | $13.00 | $17.50 | 99,709 | — | — |
| 1994-05-25 | $13.00 | $17.50 | 56,225 | — | — |
| 1994-05-24 | $12.91 | $17.38 | 50,963 | — | — |
| 1994-05-23 | $12.68 | $17.08 | 18,280 | — | — |
| 1994-05-20 | $12.68 | $17.08 | 70,074 | — | — |
| 1994-05-19 | $12.55 | $16.89 | 135,993 | — | — |
| 1994-05-18 | $12.55 | $16.89 | 34,344 | — | — |
| 1994-05-17 | $12.46 | $16.77 | 44,315 | — | — |
| 1994-05-16 | $12.41 | $16.71 | 11,633 | — | — |
| 1994-05-13 | $12.46 | $16.77 | 15,787 | — | — |
| 1994-05-12 | $12.46 | $16.77 | 97,494 | — | — |
| 1994-05-11 | $12.32 | $16.59 | 30,190 | — | — |
| 1994-05-10 | $12.32 | $16.59 | 40,438 | — | — |
| 1994-05-09 | $12.19 | $16.41 | 12,464 | — | — |
| 1994-05-06 | $12.10 | $16.29 | 5,816 | — | — |
| 1994-05-05 | $12.19 | $16.41 | 31,021 | — | — |
| 1994-05-04 | $12.10 | $16.29 | 25,204 | — | — |
| 1994-05-03 | $12.10 | $16.29 | 98,602 | — | — |
| 1994-05-02 | $11.96 | $15.86 | 41,823 | — | — |
| 1994-04-29 | $11.87 | $15.74 | 26,035 | — | — |
| 1994-04-28 | $11.96 | $15.86 | 36,283 | — | — |
| 1994-04-26 | $11.96 | $15.86 | 37,945 | — | — |
| 1994-04-25 | $11.91 | $15.80 | 21,881 | — | — |
| 1994-04-22 | $11.91 | $15.80 | 31,852 | — | — |
| 1994-04-21 | $11.82 | $15.68 | 8,032 | — | — |
| 1994-04-20 | $11.64 | $15.44 | 16,341 | — | — |
| 1994-04-19 | $11.73 | $15.56 | 144,856 | — | — |
| 1994-04-18 | $11.78 | $15.62 | 1,385 | — | — |
| 1994-04-15 | $11.73 | $15.56 | 85,307 | — | — |
| 1994-04-14 | $11.73 | $15.56 | 36,560 | — | — |
| 1994-04-13 | $11.82 | $15.68 | 3,878 | — | — |
| 1994-04-12 | $11.69 | $15.50 | 46,808 | — | — |
| 1994-04-11 | $12.00 | $15.92 | 17,726 | — | — |
| 1994-04-08 | $12.10 | $16.04 | 30,744 | — | — |
| 1994-04-07 | $12.32 | $16.34 | 45,700 | — | — |
| 1994-04-06 | $12.19 | $16.16 | 30,467 | — | — |
| 1994-04-05 | $12.23 | $16.22 | 22,989 | — | — |
| 1994-04-04 | $12.23 | $16.22 | 86,692 | — | — |
| 1994-03-31 | $12.64 | $16.76 | 20,496 | — | — |
| 1994-03-30 | $12.64 | $16.76 | 43,207 | — | — |
| 1994-03-29 | $12.77 | $16.94 | 60,103 | — | — |
| 1994-03-28 | $12.64 | $16.76 | 24,650 | — | — |
| 1994-03-25 | $12.82 | $17.00 | 7,755 | — | — |
| 1994-03-24 | $12.82 | $17.00 | 21,881 | — | — |
| 1994-03-23 | $12.95 | $17.18 | 121,313 | — | — |
| 1994-03-22 | $13.00 | $17.24 | 65,365 | — | — |
| 1994-03-21 | $12.91 | $17.12 | 80,322 | — | — |
| 1994-03-18 | $12.73 | $16.88 | 98,879 | — | — |
| 1994-03-17 | $12.95 | $17.18 | 51,794 | — | — |
| 1994-03-16 | $12.82 | $17.00 | 3,324 | — | — |
| 1994-03-15 | $12.86 | $17.06 | 71,181 | — | — |
| 1994-03-14 | $12.82 | $17.00 | 96,663 | — | — |
| 1994-03-11 | $12.77 | $16.94 | 33,790 | — | — |
| 1994-03-10 | $12.82 | $17.00 | 26,866 | — | — |
| 1994-03-09 | $12.73 | $16.88 | 16,618 | — | — |
| 1994-03-08 | $12.86 | $17.06 | 11,910 | — | — |
| 1994-03-07 | $12.91 | $17.12 | 36,006 | — | — |
| 1994-03-04 | $12.95 | $17.18 | 11,079 | — | — |
| 1994-03-03 | $12.91 | $17.12 | 46,254 | — | — |
| 1994-03-02 | $13.00 | $17.24 | 10,248 | — | — |
| 1994-03-01 | $13.18 | $17.48 | 17,726 | — | — |
| 1994-02-28 | $12.95 | $17.18 | 11,633 | — | — |
| 1994-02-25 | $12.95 | $17.18 | 18,280 | — | — |
| 1994-02-24 | $12.77 | $16.94 | 78,383 | — | — |
| 1994-02-23 | $12.64 | $16.76 | 37,391 | — | — |
| 1994-02-22 | $12.55 | $16.64 | 28,805 | — | — |
| 1994-02-18 | $12.28 | $16.28 | 66,196 | — | — |
| 1994-02-17 | $12.32 | $16.34 | 60,934 | — | — |
| 1994-02-16 | $12.23 | $16.22 | 115,497 | — | — |
| 1994-02-15 | $12.00 | $15.92 | 68,135 | — | — |
| 1994-02-14 | $12.14 | $16.10 | 18,280 | — | — |
| 1994-02-11 | $12.10 | $16.04 | 188,063 | — | — |
| 1994-02-10 | $11.96 | $15.86 | 85,584 | — | — |
| 1994-02-09 | $11.55 | $15.32 | 42,100 | — | — |
| 1994-02-08 | $11.55 | $15.32 | 152,334 | — | — |
| 1994-02-07 | $11.37 | $15.08 | 389,421 | — | — |
| 1994-02-04 | $11.42 | $15.14 | 322,671 | — | — |
| 1994-02-03 | $11.73 | $15.32 | 517,658 | — | — |
| 1994-02-02 | $12.00 | $15.68 | 193,603 | — | — |
| 1994-02-01 | $12.32 | $16.09 | 157,873 | — | — |
| 1994-01-31 | $12.64 | $16.50 | 13,295 | — | — |
| 1994-01-28 | $12.64 | $16.50 | 11,356 | — | — |
| 1994-01-27 | $12.64 | $16.50 | 79,491 | — | — |
| 1994-01-26 | $12.23 | $15.97 | 6,093 | — | — |
| 1994-01-25 | $12.23 | $15.97 | 26,866 | — | — |
| 1994-01-24 | $12.19 | $15.91 | 99,986 | — | — |
| 1994-01-21 | $12.23 | $15.97 | 7,478 | — | — |
| 1994-01-20 | $12.19 | $15.91 | 5,816 | — | — |
| 1994-01-19 | $12.14 | $15.85 | 60,380 | — | — |
| 1994-01-18 | $12.23 | $15.97 | 73,951 | — | — |
| 1994-01-17 | $12.19 | $15.91 | 44,592 | — | — |
| 1994-01-14 | $12.19 | $15.91 | 66,473 | — | — |
| 1994-01-13 | $12.23 | $15.97 | 19,111 | — | — |
| 1994-01-12 | $12.28 | $16.03 | 49,024 | — | — |
| 1994-01-11 | $12.14 | $15.85 | 54,286 | — | — |
| 1994-01-10 | $12.10 | $15.79 | 21,881 | — | — |
| 1994-01-07 | $12.28 | $16.03 | 24,927 | — | — |
| 1994-01-06 | $12.23 | $15.97 | 34,344 | — | — |
| 1994-01-05 | $12.14 | $15.85 | 67,858 | — | — |
| 1994-01-04 | $12.10 | $15.79 | 37,114 | — | — |
| 1994-01-03 | $12.10 | $15.79 | 9,971 | — | — |