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 | $10.75 | $11.67 | 17,400 | — | — |
| 1994-12-29 | $10.63 | $11.53 | 10,200 | — | — |
| 1994-12-28 | $10.75 | $11.67 | 3,200 | — | — |
| 1994-12-27 | $10.75 | $11.67 | 11,400 | — | — |
| 1994-12-23 | $11.00 | $11.94 | 6,600 | — | — |
| 1994-12-22 | $11.00 | $11.94 | 17,500 | — | — |
| 1994-12-21 | $10.88 | $11.80 | 4,500 | — | — |
| 1994-12-20 | $11.00 | $11.94 | 16,300 | — | — |
| 1994-12-19 | $10.75 | $11.67 | 7,500 | — | — |
| 1994-12-16 | $10.63 | $11.53 | 18,700 | — | — |
| 1994-12-15 | $10.63 | $11.53 | 16,400 | — | — |
| 1994-12-14 | $11.00 | $11.94 | 8,000 | — | — |
| 1994-12-13 | $11.25 | $12.21 | 23,800 | — | — |
| 1994-12-12 | $11.25 | $12.21 | 16,900 | — | — |
| 1994-12-09 | $11.25 | $12.21 | 6,100 | — | — |
| 1994-12-08 | $11.25 | $12.21 | 12,900 | — | — |
| 1994-12-07 | $11.25 | $12.21 | 16,700 | — | — |
| 1994-12-06 | $11.13 | $12.08 | 17,000 | — | — |
| 1994-12-05 | $11.13 | $12.08 | 14,300 | — | — |
| 1994-12-02 | $10.88 | $11.80 | 9,600 | — | — |
| 1994-12-01 | $11.00 | $11.94 | 8,400 | — | — |
| 1994-11-30 | $10.88 | $11.80 | 7,500 | — | — |
| 1994-11-29 | $10.63 | $11.53 | 19,500 | — | — |
| 1994-11-28 | $10.75 | $11.67 | 14,600 | — | — |
| 1994-11-25 | $10.75 | $11.67 | 5,800 | — | — |
| 1994-11-23 | $10.63 | $11.53 | 39,500 | — | — |
| 1994-11-22 | $10.38 | $11.26 | 18,700 | — | — |
| 1994-11-21 | $10.75 | $11.67 | 11,900 | — | — |
| 1994-11-18 | $11.00 | $11.94 | 6,000 | — | — |
| 1994-11-17 | $10.75 | $11.67 | 21,100 | — | — |
| 1994-11-16 | $10.50 | $11.40 | 19,400 | — | — |
| 1994-11-15 | $10.50 | $11.40 | 10,800 | — | — |
| 1994-11-14 | $10.38 | $11.26 | 7,400 | — | — |
| 1994-11-11 | $10.63 | $11.53 | 3,500 | — | — |
| 1994-11-10 | $10.63 | $11.53 | 8,100 | — | — |
| 1994-11-09 | $10.50 | $11.40 | 9,800 | — | — |
| 1994-11-08 | $10.50 | $11.40 | 7,800 | — | — |
| 1994-11-07 | $10.50 | $11.40 | 17,600 | — | — |
| 1994-11-04 | $10.25 | $11.13 | 9,400 | — | — |
| 1994-11-03 | $10.38 | $11.26 | 4,500 | — | — |
| 1994-11-02 | $10.38 | $11.26 | 17,200 | — | — |
| 1994-11-01 | $10.38 | $11.26 | 11,800 | — | — |
| 1994-10-31 | $10.38 | $11.26 | 16,500 | — | — |
| 1994-10-28 | $10.38 | $11.26 | 5,600 | — | — |
| 1994-10-27 | $10.38 | $11.26 | 4,500 | — | — |
| 1994-10-26 | $10.50 | $11.40 | 13,100 | — | — |
| 1994-10-25 | $10.50 | $11.40 | 7,700 | — | — |
| 1994-10-24 | $10.75 | $11.67 | 8,900 | — | — |
| 1994-10-21 | $10.75 | $11.67 | 6,000 | — | — |
| 1994-10-20 | $11.00 | $11.94 | 10,400 | — | — |
| 1994-10-19 | $11.00 | $11.94 | 4,500 | — | — |
| 1994-10-18 | $11.13 | $12.08 | 9,100 | — | — |
| 1994-10-17 | $11.00 | $11.94 | 10,100 | — | — |
| 1994-10-14 | $11.00 | $11.94 | 13,300 | — | — |
| 1994-10-13 | $11.25 | $12.21 | 8,000 | — | — |
| 1994-10-12 | $11.50 | $12.48 | 7,100 | — | — |
| 1994-10-11 | $11.75 | $12.75 | 5,500 | — | — |
| 1994-10-10 | $11.88 | $12.89 | 2,700 | — | — |
| 1994-10-07 | $11.63 | $12.62 | 6,200 | — | — |
| 1994-10-06 | $11.50 | $12.41 | 8,000 | — | — |
| 1994-10-05 | $11.38 | $12.27 | 6,100 | — | — |
| 1994-10-04 | $11.25 | $12.14 | 11,600 | — | — |
| 1994-10-03 | $11.13 | $12.00 | 7,400 | — | — |
| 1994-09-30 | $11.25 | $12.14 | 6,400 | — | — |
| 1994-09-29 | $11.38 | $12.27 | 4,500 | — | — |
| 1994-09-28 | $11.50 | $12.41 | 3,300 | — | — |
| 1994-09-27 | $11.38 | $12.27 | 2,300 | — | — |
| 1994-09-26 | $11.50 | $12.41 | 3,200 | — | — |
| 1994-09-23 | $11.63 | $12.54 | 1,300 | — | — |
| 1994-09-22 | $11.63 | $12.54 | 3,800 | — | — |
| 1994-09-21 | $11.63 | $12.54 | 4,900 | — | — |
| 1994-09-20 | $11.63 | $12.54 | 10,500 | — | — |
| 1994-09-19 | $11.75 | $12.68 | 3,600 | — | — |
| 1994-09-16 | $11.75 | $12.68 | 5,500 | — | — |
| 1994-09-15 | $12.00 | $12.95 | 4,000 | — | — |
| 1994-09-14 | $12.25 | $13.22 | 2,700 | — | — |
| 1994-09-13 | $12.25 | $13.22 | 7,300 | — | — |
| 1994-09-12 | $12.25 | $13.22 | 4,800 | — | — |
| 1994-09-09 | $12.13 | $13.08 | 2,900 | — | — |
| 1994-09-08 | $12.13 | $13.01 | 2,000 | — | — |
| 1994-09-07 | $12.25 | $13.14 | 1,200 | — | — |
| 1994-09-06 | $12.25 | $13.14 | 1,000 | — | — |
| 1994-09-02 | $12.38 | $13.28 | 5,800 | — | — |
| 1994-09-01 | $12.38 | $13.28 | 900 | — | — |
| 1994-08-31 | $12.38 | $13.28 | 700 | — | — |
| 1994-08-30 | $12.38 | $13.28 | 4,700 | — | — |
| 1994-08-29 | $12.25 | $13.14 | 600 | — | — |
| 1994-08-26 | $12.38 | $13.28 | 9,200 | — | — |
| 1994-08-25 | $12.38 | $13.28 | 0 | — | — |
| 1994-08-24 | $12.38 | $13.28 | 9,000 | — | — |
| 1994-08-23 | $12.13 | $13.01 | 2,900 | — | — |
| 1994-08-22 | $12.13 | $13.01 | 1,700 | — | — |
| 1994-08-19 | $12.25 | $13.14 | 1,600 | — | — |
| 1994-08-18 | $12.13 | $13.01 | 3,200 | — | — |
| 1994-08-17 | $12.25 | $13.14 | 3,100 | — | — |
| 1994-08-16 | $12.25 | $13.14 | 4,600 | — | — |
| 1994-08-15 | $12.13 | $13.01 | 1,100 | — | — |
| 1994-08-12 | $12.13 | $13.01 | 1,100 | — | — |
| 1994-08-11 | $12.00 | $12.87 | 3,200 | — | — |
| 1994-08-10 | $12.13 | $13.01 | 7,600 | — | — |
| 1994-08-09 | $12.25 | $13.14 | 5,500 | — | — |
| 1994-08-08 | $12.63 | $13.47 | 0 | — | — |
| 1994-08-05 | $12.63 | $13.47 | 5,100 | — | — |
| 1994-08-04 | $12.75 | $13.60 | 6,700 | — | — |
| 1994-08-03 | $12.75 | $13.60 | 4,600 | — | — |
| 1994-08-02 | $13.00 | $13.87 | 800 | — | — |
| 1994-08-01 | $12.75 | $13.60 | 600 | — | — |
| 1994-07-29 | $12.63 | $13.47 | 1,500 | — | — |
| 1994-07-28 | $12.63 | $13.47 | 1,300 | — | — |
| 1994-07-27 | $12.75 | $13.60 | 1,200 | — | — |
| 1994-07-26 | $12.63 | $13.47 | 2,900 | — | — |
| 1994-07-25 | $12.50 | $13.34 | 2,200 | — | — |
| 1994-07-22 | $12.50 | $13.34 | 4,200 | — | — |
| 1994-07-21 | $12.38 | $13.20 | 2,900 | — | — |
| 1994-07-20 | $12.38 | $13.20 | 3,400 | — | — |
| 1994-07-19 | $12.25 | $13.07 | 7,100 | — | — |
| 1994-07-18 | $12.13 | $12.94 | 10,100 | — | — |
| 1994-07-15 | $12.63 | $13.47 | 0 | — | — |
| 1994-07-14 | $12.63 | $13.47 | 1,600 | — | — |
| 1994-07-13 | $12.75 | $13.60 | 2,900 | — | — |
| 1994-07-12 | $12.50 | $13.34 | 2,200 | — | — |
| 1994-07-11 | $12.63 | $13.47 | 4,300 | — | — |
| 1994-07-08 | $12.63 | $13.40 | 5,600 | — | — |
| 1994-07-07 | $12.63 | $13.40 | 2,100 | — | — |
| 1994-07-06 | $12.75 | $13.53 | 200 | — | — |
| 1994-07-05 | $12.88 | $13.66 | 700 | — | — |
| 1994-07-01 | $12.75 | $13.53 | 4,200 | — | — |
| 1994-06-30 | $12.88 | $13.66 | 2,100 | — | — |
| 1994-06-29 | $12.63 | $13.40 | 2,200 | — | — |
| 1994-06-28 | $12.50 | $13.26 | 5,100 | — | — |
| 1994-06-27 | $12.75 | $13.53 | 6,600 | — | — |
| 1994-06-24 | $12.50 | $13.26 | 1,600 | — | — |
| 1994-06-23 | $12.50 | $13.26 | 300 | — | — |
| 1994-06-22 | $12.50 | $13.26 | 10,400 | — | — |
| 1994-06-21 | $13.13 | $13.93 | 3,100 | — | — |
| 1994-06-20 | $13.50 | $14.32 | 3,500 | — | — |
| 1994-06-17 | $13.38 | $14.19 | 300 | — | — |
| 1994-06-16 | $13.25 | $14.06 | 500 | — | — |
| 1994-06-15 | $13.25 | $14.06 | 1,900 | — | — |
| 1994-06-14 | $12.88 | $13.66 | 4,700 | — | — |
| 1994-06-13 | $13.00 | $13.79 | 3,700 | — | — |
| 1994-06-10 | $13.00 | $13.79 | 2,700 | — | — |
| 1994-06-09 | $12.75 | $13.53 | 6,900 | — | — |
| 1994-06-08 | $12.88 | $13.59 | 2,200 | — | — |
| 1994-06-07 | $13.13 | $13.85 | 3,200 | — | — |
| 1994-06-06 | $13.13 | $13.85 | 7,300 | — | — |
| 1994-06-03 | $13.25 | $13.98 | 5,700 | — | — |
| 1994-06-02 | $13.13 | $13.85 | 3,300 | — | — |
| 1994-06-01 | $13.13 | $13.85 | 900 | — | — |
| 1994-05-31 | $13.50 | $14.25 | 3,400 | — | — |
| 1994-05-27 | $13.75 | $14.51 | 10,200 | — | — |
| 1994-05-26 | $13.75 | $14.51 | 2,200 | — | — |
| 1994-05-25 | $13.75 | $14.51 | 12,800 | — | — |
| 1994-05-24 | $13.38 | $14.12 | 300 | — | — |
| 1994-05-23 | $13.25 | $13.98 | 2,700 | — | — |
| 1994-05-20 | $13.25 | $13.98 | 14,400 | — | — |
| 1994-05-19 | $12.63 | $13.32 | 9,100 | — | — |
| 1994-05-18 | $12.50 | $13.19 | 2,600 | — | — |
| 1994-05-17 | $12.25 | $12.93 | 5,400 | — | — |
| 1994-05-16 | $12.25 | $12.93 | 10,800 | — | — |
| 1994-05-13 | $12.00 | $12.66 | 900 | — | — |
| 1994-05-12 | $12.00 | $12.66 | 3,900 | — | — |
| 1994-05-11 | $12.25 | $12.93 | 8,300 | — | — |
| 1994-05-10 | $12.38 | $13.06 | 1,700 | — | — |
| 1994-05-09 | $12.50 | $13.19 | 3,800 | — | — |
| 1994-05-06 | $12.88 | $13.52 | 3,300 | — | — |
| 1994-05-05 | $12.75 | $13.38 | 2,200 | — | — |
| 1994-05-04 | $12.50 | $13.12 | 6,100 | — | — |
| 1994-05-03 | $12.38 | $12.99 | 2,200 | — | — |
| 1994-05-02 | $12.38 | $12.99 | 3,600 | — | — |
| 1994-04-29 | $12.38 | $12.99 | 3,900 | — | — |
| 1994-04-28 | $12.25 | $12.86 | 4,800 | — | — |
| 1994-04-26 | $12.38 | $12.99 | 12,700 | — | — |
| 1994-04-25 | $12.25 | $12.86 | 2,200 | — | — |
| 1994-04-22 | $12.00 | $12.60 | 10,000 | — | — |
| 1994-04-21 | $12.38 | $12.99 | 4,300 | — | — |
| 1994-04-20 | $12.13 | $12.73 | 3,600 | — | — |
| 1994-04-19 | $12.50 | $13.12 | 600 | — | — |
| 1994-04-18 | $12.63 | $13.25 | 4,200 | — | — |
| 1994-04-15 | $12.63 | $13.25 | 1,200 | — | — |
| 1994-04-14 | $12.63 | $13.25 | 1,000 | — | — |
| 1994-04-13 | $12.88 | $13.52 | 6,300 | — | — |
| 1994-04-12 | $13.38 | $14.04 | 3,500 | — | — |
| 1994-04-11 | $13.63 | $14.30 | 3,700 | — | — |
| 1994-04-08 | $14.00 | $14.62 | 9,500 | — | — |
| 1994-04-07 | $13.00 | $13.58 | 6,100 | — | — |
| 1994-04-06 | $12.75 | $13.32 | 9,300 | — | — |
| 1994-04-05 | $12.13 | $12.67 | 8,900 | — | — |
| 1994-04-04 | $11.88 | $12.40 | 16,600 | — | — |
| 1994-03-31 | $12.63 | $13.19 | 10,300 | — | — |
| 1994-03-30 | $12.75 | $13.32 | 4,400 | — | — |
| 1994-03-29 | $12.75 | $13.32 | 3,900 | — | — |
| 1994-03-28 | $13.00 | $13.58 | 6,900 | — | — |
| 1994-03-25 | $12.88 | $13.45 | 2,800 | — | — |
| 1994-03-24 | $12.88 | $13.45 | 3,900 | — | — |
| 1994-03-23 | $13.13 | $13.71 | 2,400 | — | — |
| 1994-03-22 | $13.25 | $13.84 | 4,900 | — | — |
| 1994-03-21 | $13.13 | $13.71 | 6,200 | — | — |
| 1994-03-18 | $13.00 | $13.58 | 14,800 | — | — |
| 1994-03-17 | $13.25 | $13.84 | 3,500 | — | — |
| 1994-03-16 | $13.38 | $13.97 | 1,300 | — | — |
| 1994-03-15 | $13.50 | $14.10 | 6,900 | — | — |
| 1994-03-14 | $13.25 | $13.84 | 11,600 | — | — |
| 1994-03-11 | $13.25 | $13.84 | 10,300 | — | — |
| 1994-03-10 | $13.63 | $14.23 | 2,800 | — | — |
| 1994-03-09 | $13.63 | $14.23 | 8,600 | — | — |
| 1994-03-08 | $13.75 | $14.29 | 21,000 | — | — |
| 1994-03-07 | $13.63 | $14.16 | 8,200 | — | — |
| 1994-03-04 | $13.75 | $14.29 | 14,600 | — | — |
| 1994-03-03 | $13.75 | $14.29 | 4,900 | — | — |
| 1994-03-02 | $13.88 | $14.42 | 3,000 | — | — |
| 1994-03-01 | $13.75 | $14.29 | 2,700 | — | — |
| 1994-02-28 | $13.88 | $14.42 | 1,200 | — | — |
| 1994-02-25 | $13.88 | $14.42 | 9,700 | — | — |
| 1994-02-24 | $13.88 | $14.42 | 7,500 | — | — |
| 1994-02-23 | $14.00 | $14.55 | 4,200 | — | — |
| 1994-02-22 | $13.88 | $14.42 | 15,600 | — | — |
| 1994-02-18 | $14.00 | $14.55 | 4,600 | — | — |
| 1994-02-17 | $14.00 | $14.55 | 33,100 | — | — |
| 1994-02-16 | $14.38 | $14.94 | 3,100 | — | — |
| 1994-02-15 | $14.25 | $14.81 | 4,700 | — | — |
| 1994-02-14 | $14.13 | $14.68 | 7,100 | — | — |
| 1994-02-11 | $14.50 | $15.07 | 0 | — | — |
| 1994-02-10 | $14.50 | $15.07 | 700 | — | — |
| 1994-02-09 | $14.25 | $14.81 | 6,000 | — | — |
| 1994-02-08 | $14.25 | $14.74 | 4,600 | — | — |
| 1994-02-07 | $14.38 | $14.87 | 7,000 | — | — |
| 1994-02-04 | $14.75 | $15.26 | 3,700 | — | — |
| 1994-02-03 | $14.75 | $15.26 | 3,300 | — | — |
| 1994-02-02 | $14.63 | $15.13 | 6,200 | — | — |
| 1994-02-01 | $14.63 | $15.13 | 2,700 | — | — |
| 1994-01-31 | $14.63 | $15.13 | 2,600 | — | — |
| 1994-01-28 | $14.50 | $15.00 | 0 | — | — |
| 1994-01-27 | $14.50 | $15.00 | 1,600 | — | — |
| 1994-01-26 | $14.50 | $15.00 | 1,400 | — | — |
| 1994-01-25 | $14.50 | $15.00 | 700 | — | — |
| 1994-01-24 | $14.50 | $15.00 | 2,100 | — | — |
| 1994-01-21 | $14.50 | $15.00 | 4,500 | — | — |
| 1994-01-20 | $14.63 | $15.13 | 400 | — | — |
| 1994-01-19 | $14.75 | $15.26 | 3,400 | — | — |
| 1994-01-18 | $14.63 | $15.13 | 3,500 | — | — |
| 1994-01-17 | $14.63 | $15.13 | 5,800 | — | — |
| 1994-01-14 | $14.63 | $15.13 | 11,800 | — | — |
| 1994-01-13 | $14.38 | $14.87 | 4,300 | — | — |
| 1994-01-12 | $14.38 | $14.87 | 12,000 | — | — |
| 1994-01-11 | $14.38 | $14.87 | 1,000 | — | — |
| 1994-01-10 | $14.38 | $14.87 | 10,300 | — | — |
| 1994-01-07 | $14.63 | $15.05 | 6,300 | — | — |
| 1994-01-06 | $14.75 | $15.18 | 1,600 | — | — |
| 1994-01-05 | $14.63 | $15.05 | 3,900 | — | — |
| 1994-01-04 | $14.50 | $14.93 | 6,300 | — | — |
| 1994-01-03 | $14.38 | $14.80 | 3,200 | — | — |