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 | $9.92 | $11.74 | 150,600 | — | — |
| 1994-12-29 | $9.83 | $11.65 | 56,100 | — | — |
| 1994-12-28 | $9.79 | $11.60 | 113,400 | — | — |
| 1994-12-27 | $9.92 | $11.74 | 62,100 | — | — |
| 1994-12-23 | $10.00 | $11.84 | 12,600 | — | — |
| 1994-12-22 | $10.13 | $11.99 | 10,500 | — | — |
| 1994-12-21 | $10.08 | $11.94 | 9,300 | — | — |
| 1994-12-20 | $10.13 | $11.99 | 38,100 | — | — |
| 1994-12-19 | $10.25 | $12.14 | 52,200 | — | — |
| 1994-12-16 | $10.08 | $11.94 | 27,300 | — | — |
| 1994-12-15 | $10.25 | $12.14 | 14,100 | — | — |
| 1994-12-14 | $10.25 | $12.14 | 25,500 | — | — |
| 1994-12-13 | $10.25 | $12.14 | 8,100 | — | — |
| 1994-12-12 | $10.25 | $12.14 | 900 | — | — |
| 1994-12-09 | $10.17 | $12.04 | 81,300 | — | — |
| 1994-12-08 | $10.08 | $11.94 | 95,700 | — | — |
| 1994-12-07 | $10.13 | $11.99 | 15,300 | — | — |
| 1994-12-06 | $10.17 | $12.04 | 48,300 | — | — |
| 1994-12-05 | $10.08 | $11.94 | 4,800 | — | — |
| 1994-12-02 | $10.13 | $11.99 | 13,500 | — | — |
| 1994-12-01 | $10.08 | $11.94 | 6,000 | — | — |
| 1994-11-30 | $10.17 | $12.04 | 259,500 | — | — |
| 1994-11-29 | $10.25 | $12.14 | 91,200 | — | — |
| 1994-11-28 | $10.08 | $11.94 | 2,100 | — | — |
| 1994-11-25 | $9.92 | $11.74 | 4,800 | — | — |
| 1994-11-23 | $10.00 | $11.84 | 46,800 | — | — |
| 1994-11-22 | $10.00 | $11.84 | 45,000 | — | — |
| 1994-11-21 | $10.17 | $12.04 | 900 | — | — |
| 1994-11-18 | $10.17 | $12.04 | 8,100 | — | — |
| 1994-11-17 | $10.17 | $12.04 | 67,200 | — | — |
| 1994-11-16 | $10.33 | $12.24 | 103,200 | — | — |
| 1994-11-15 | $10.42 | $12.34 | 27,300 | — | — |
| 1994-11-14 | $10.33 | $12.24 | 47,700 | — | — |
| 1994-11-11 | $10.17 | $12.04 | 60,300 | — | — |
| 1994-11-10 | $10.46 | $12.39 | 7,200 | — | — |
| 1994-11-09 | $10.54 | $12.48 | 123,300 | — | — |
| 1994-11-08 | $10.71 | $12.68 | 10,500 | — | — |
| 1994-11-07 | $10.67 | $12.63 | 151,200 | — | — |
| 1994-11-04 | $10.75 | $12.73 | 56,700 | — | — |
| 1994-11-03 | $10.75 | $12.73 | 35,100 | — | — |
| 1994-11-02 | $10.67 | $12.63 | 94,800 | — | — |
| 1994-11-01 | $10.67 | $12.63 | 30,000 | — | — |
| 1994-10-31 | $10.58 | $12.53 | 2,700 | — | — |
| 1994-10-28 | $10.71 | $12.68 | 34,200 | — | — |
| 1994-10-27 | $10.75 | $12.73 | 28,800 | — | — |
| 1994-10-26 | $10.50 | $12.44 | 9,300 | — | — |
| 1994-10-25 | $10.75 | $12.73 | 10,500 | — | — |
| 1994-10-24 | $10.71 | $12.68 | 15,300 | — | — |
| 1994-10-21 | $10.58 | $12.53 | 7,500 | — | — |
| 1994-10-20 | $10.67 | $12.63 | 27,600 | — | — |
| 1994-10-19 | $10.58 | $12.53 | 35,700 | — | — |
| 1994-10-18 | $10.65 | $12.61 | 4,800 | — | — |
| 1994-10-17 | $10.50 | $12.44 | 10,800 | — | — |
| 1994-10-14 | $10.50 | $12.37 | 6,300 | — | — |
| 1994-10-13 | $10.58 | $12.47 | 116,700 | — | — |
| 1994-10-12 | $10.33 | $12.17 | 15,900 | — | — |
| 1994-10-11 | $10.50 | $12.37 | 6,000 | — | — |
| 1994-10-10 | $10.46 | $12.32 | 9,900 | — | — |
| 1994-10-07 | $10.50 | $12.37 | 1,200 | — | — |
| 1994-10-06 | $10.33 | $12.17 | 600 | — | — |
| 1994-10-05 | $10.50 | $12.37 | 82,800 | — | — |
| 1994-10-04 | $10.75 | $12.66 | 35,700 | — | — |
| 1994-10-03 | $11.08 | $13.06 | 2,400 | — | — |
| 1994-09-30 | $11.08 | $13.06 | 4,800 | — | — |
| 1994-09-29 | $11.08 | $13.06 | 4,200 | — | — |
| 1994-09-28 | $11.08 | $13.06 | 10,800 | — | — |
| 1994-09-27 | $10.92 | $12.86 | 5,700 | — | — |
| 1994-09-26 | $10.83 | $12.76 | 19,500 | — | — |
| 1994-09-23 | $10.92 | $12.86 | 48,900 | — | — |
| 1994-09-22 | $10.83 | $12.76 | 116,700 | — | — |
| 1994-09-21 | $10.67 | $12.56 | 26,100 | — | — |
| 1994-09-20 | $10.83 | $12.76 | 8,700 | — | — |
| 1994-09-19 | $10.88 | $12.81 | 32,700 | — | — |
| 1994-09-16 | $10.88 | $12.81 | 24,000 | — | — |
| 1994-09-15 | $10.83 | $12.76 | 76,200 | — | — |
| 1994-09-14 | $10.75 | $12.66 | 23,400 | — | — |
| 1994-09-13 | $10.75 | $12.66 | 9,300 | — | — |
| 1994-09-12 | $10.67 | $12.56 | 35,700 | — | — |
| 1994-09-09 | $10.63 | $12.52 | 11,100 | — | — |
| 1994-09-08 | $10.67 | $12.56 | 27,000 | — | — |
| 1994-09-07 | $10.54 | $12.42 | 20,100 | — | — |
| 1994-09-06 | $10.42 | $12.27 | 2,400 | — | — |
| 1994-09-02 | $10.42 | $12.27 | 1,500 | — | — |
| 1994-09-01 | $10.58 | $12.47 | 20,700 | — | — |
| 1994-08-31 | $10.54 | $12.42 | 48,900 | — | — |
| 1994-08-30 | $10.42 | $12.27 | 10,800 | — | — |
| 1994-08-29 | $10.42 | $12.27 | 6,300 | — | — |
| 1994-08-26 | $10.25 | $12.07 | 13,200 | — | — |
| 1994-08-25 | $10.25 | $12.07 | 3,000 | — | — |
| 1994-08-24 | $10.42 | $12.27 | 40,500 | — | — |
| 1994-08-23 | $10.33 | $12.17 | 29,700 | — | — |
| 1994-08-22 | $10.33 | $12.17 | 133,800 | — | — |
| 1994-08-19 | $10.25 | $12.07 | 2,400 | — | — |
| 1994-08-18 | $10.42 | $12.27 | 11,100 | — | — |
| 1994-08-17 | $10.33 | $12.17 | 10,200 | — | — |
| 1994-08-16 | $10.08 | $11.88 | 57,300 | — | — |
| 1994-08-15 | $10.33 | $12.17 | 12,000 | — | — |
| 1994-08-12 | $10.33 | $12.17 | 53,400 | — | — |
| 1994-08-11 | $10.25 | $12.07 | 5,700 | — | — |
| 1994-08-10 | $10.17 | $11.98 | 21,000 | — | — |
| 1994-08-09 | $10.17 | $11.98 | 98,400 | — | — |
| 1994-08-08 | $10.08 | $11.88 | 38,100 | — | — |
| 1994-08-05 | $10.08 | $11.88 | 4,200 | — | — |
| 1994-08-04 | $10.17 | $11.98 | 48,000 | — | — |
| 1994-08-03 | $10.00 | $11.78 | 81,300 | — | — |
| 1994-08-02 | $9.83 | $11.58 | 12,900 | — | — |
| 1994-08-01 | $9.92 | $11.68 | 5,100 | — | — |
| 1994-07-29 | $9.92 | $11.68 | 24,300 | — | — |
| 1994-07-28 | $10.00 | $11.78 | 34,500 | — | — |
| 1994-07-27 | $10.08 | $11.88 | 2,400 | — | — |
| 1994-07-26 | $10.00 | $11.78 | 13,200 | — | — |
| 1994-07-25 | $10.08 | $11.88 | 33,900 | — | — |
| 1994-07-22 | $10.08 | $11.88 | 23,100 | — | — |
| 1994-07-21 | $10.04 | $11.83 | 36,000 | — | — |
| 1994-07-20 | $10.08 | $11.88 | 24,000 | — | — |
| 1994-07-19 | $10.00 | $11.78 | 26,400 | — | — |
| 1994-07-18 | $10.08 | $11.88 | 19,200 | — | — |
| 1994-07-15 | $10.08 | $11.88 | 6,300 | — | — |
| 1994-07-14 | $9.92 | $11.68 | 86,700 | — | — |
| 1994-07-13 | $9.88 | $11.63 | 183,600 | — | — |
| 1994-07-12 | $9.83 | $11.58 | 81,000 | — | — |
| 1994-07-11 | $10.00 | $11.78 | 54,000 | — | — |
| 1994-07-08 | $10.08 | $11.82 | 3,300 | — | — |
| 1994-07-07 | $10.13 | $11.87 | 6,600 | — | — |
| 1994-07-06 | $10.08 | $11.82 | 1,500 | — | — |
| 1994-07-05 | $10.08 | $11.82 | 67,800 | — | — |
| 1994-07-01 | $10.08 | $11.82 | 31,500 | — | — |
| 1994-06-30 | $10.17 | $11.92 | 48,300 | — | — |
| 1994-06-29 | $10.00 | $11.72 | 51,900 | — | — |
| 1994-06-28 | $10.00 | $11.72 | 24,600 | — | — |
| 1994-06-27 | $10.17 | $11.92 | 45,900 | — | — |
| 1994-06-24 | $10.38 | $12.16 | 23,100 | — | — |
| 1994-06-23 | $10.58 | $12.40 | 15,600 | — | — |
| 1994-06-22 | $10.50 | $12.31 | 12,600 | — | — |
| 1994-06-21 | $10.29 | $12.06 | 96,000 | — | — |
| 1994-06-20 | $10.25 | $12.01 | 105,000 | — | — |
| 1994-06-17 | $10.67 | $12.50 | 9,900 | — | — |
| 1994-06-16 | $10.67 | $12.50 | 36,600 | — | — |
| 1994-06-15 | $10.83 | $12.70 | 241,500 | — | — |
| 1994-06-14 | $10.33 | $12.11 | 29,700 | — | — |
| 1994-06-13 | $10.25 | $12.01 | 63,600 | — | — |
| 1994-06-10 | $10.08 | $11.82 | 19,500 | — | — |
| 1994-06-09 | $10.25 | $12.01 | 91,200 | — | — |
| 1994-06-08 | $10.00 | $11.72 | 19,800 | — | — |
| 1994-06-07 | $9.83 | $11.53 | 6,900 | — | — |
| 1994-06-06 | $10.00 | $11.72 | 16,500 | — | — |
| 1994-06-03 | $9.83 | $11.53 | 10,200 | — | — |
| 1994-06-02 | $10.00 | $11.72 | 19,800 | — | — |
| 1994-06-01 | $9.79 | $11.48 | 10,800 | — | — |
| 1994-05-31 | $9.75 | $11.43 | 57,000 | — | — |
| 1994-05-27 | $9.67 | $11.33 | 10,200 | — | — |
| 1994-05-26 | $9.75 | $11.43 | 163,800 | — | — |
| 1994-05-25 | $9.63 | $11.28 | 32,700 | — | — |
| 1994-05-24 | $9.67 | $11.33 | 148,500 | — | — |
| 1994-05-23 | $9.50 | $11.13 | 104,400 | — | — |
| 1994-05-20 | $9.67 | $11.33 | 121,200 | — | — |
| 1994-05-19 | $9.67 | $11.33 | 86,100 | — | — |
| 1994-05-18 | $9.58 | $11.23 | 154,500 | — | — |
| 1994-05-17 | $9.42 | $11.04 | 36,300 | — | — |
| 1994-05-16 | $9.42 | $11.04 | 2,400 | — | — |
| 1994-05-13 | $9.33 | $10.94 | 10,800 | — | — |
| 1994-05-12 | $9.33 | $10.94 | 4,200 | — | — |
| 1994-05-11 | $9.08 | $10.65 | 41,100 | — | — |
| 1994-05-10 | $9.33 | $10.94 | 3,600 | — | — |
| 1994-05-09 | $9.17 | $10.74 | 1,500 | — | — |
| 1994-05-06 | $9.25 | $10.84 | 4,200 | — | — |
| 1994-05-05 | $9.33 | $10.94 | 11,700 | — | — |
| 1994-05-04 | $9.33 | $10.94 | 35,100 | — | — |
| 1994-05-03 | $9.50 | $11.13 | 12,600 | — | — |
| 1994-05-02 | $9.42 | $11.04 | 69,000 | — | — |
| 1994-04-29 | $9.67 | $11.33 | 46,500 | — | — |
| 1994-04-28 | $9.50 | $11.13 | 28,800 | — | — |
| 1994-04-26 | $9.50 | $11.13 | 23,400 | — | — |
| 1994-04-25 | $9.50 | $11.13 | 93,900 | — | — |
| 1994-04-22 | $9.63 | $11.28 | 13,800 | — | — |
| 1994-04-21 | $9.54 | $11.18 | 45,900 | — | — |
| 1994-04-20 | $9.63 | $11.28 | 17,400 | — | — |
| 1994-04-19 | $9.58 | $11.23 | 12,300 | — | — |
| 1994-04-18 | $9.67 | $11.33 | 31,500 | — | — |
| 1994-04-15 | $9.58 | $11.23 | 31,200 | — | — |
| 1994-04-14 | $9.67 | $11.33 | 81,000 | — | — |
| 1994-04-13 | $9.08 | $10.65 | 69,300 | — | — |
| 1994-04-12 | $9.21 | $10.79 | 12,300 | — | — |
| 1994-04-11 | $9.08 | $10.65 | 15,300 | — | — |
| 1994-04-08 | $9.13 | $10.64 | 14,400 | — | — |
| 1994-04-07 | $9.25 | $10.78 | 4,200 | — | — |
| 1994-04-06 | $9.25 | $10.78 | 1,800 | — | — |
| 1994-04-05 | $9.33 | $10.88 | 12,000 | — | — |
| 1994-04-04 | $9.38 | $10.93 | 24,000 | — | — |
| 1994-03-31 | $9.38 | $10.93 | 32,700 | — | — |
| 1994-03-30 | $9.08 | $10.59 | 93,900 | — | — |
| 1994-03-29 | $9.38 | $10.93 | 11,100 | — | — |
| 1994-03-28 | $9.42 | $10.98 | 4,500 | — | — |
| 1994-03-25 | $9.33 | $10.88 | 16,800 | — | — |
| 1994-03-24 | $9.38 | $10.93 | 9,900 | — | — |
| 1994-03-23 | $9.25 | $10.78 | 43,500 | — | — |
| 1994-03-22 | $8.92 | $10.39 | 46,200 | — | — |
| 1994-03-21 | $8.83 | $10.30 | 26,100 | — | — |
| 1994-03-18 | $9.08 | $10.59 | 1,800 | — | — |
| 1994-03-17 | $9.00 | $10.49 | 8,400 | — | — |
| 1994-03-16 | $9.21 | $10.73 | 16,200 | — | — |
| 1994-03-15 | $9.25 | $10.78 | 11,100 | — | — |
| 1994-03-14 | $9.13 | $10.64 | 7,800 | — | — |
| 1994-03-11 | $9.08 | $10.59 | 19,200 | — | — |
| 1994-03-10 | $9.04 | $10.54 | 2,400 | — | — |
| 1994-03-09 | $9.08 | $10.59 | 900 | — | — |
| 1994-03-08 | $9.17 | $10.69 | 5,400 | — | — |
| 1994-03-07 | $9.08 | $10.59 | 22,800 | — | — |
| 1994-03-04 | $9.29 | $10.83 | 18,900 | — | — |
| 1994-03-03 | $9.04 | $10.54 | 18,000 | — | — |
| 1994-03-02 | $9.08 | $10.59 | 27,000 | — | — |
| 1994-03-01 | $9.13 | $10.64 | 4,200 | — | — |
| 1994-02-28 | $9.04 | $10.54 | 6,000 | — | — |
| 1994-02-25 | $9.13 | $10.64 | 13,200 | — | — |
| 1994-02-24 | $9.25 | $10.78 | 14,400 | — | — |
| 1994-02-23 | $9.29 | $10.83 | 5,700 | — | — |
| 1994-02-22 | $9.33 | $10.88 | 5,700 | — | — |
| 1994-02-18 | $9.38 | $10.93 | 5,700 | — | — |
| 1994-02-17 | $9.33 | $10.88 | 25,500 | — | — |
| 1994-02-16 | $9.33 | $10.88 | 43,200 | — | — |
| 1994-02-15 | $9.42 | $10.98 | 21,600 | — | — |
| 1994-02-14 | $9.46 | $11.03 | 19,800 | — | — |
| 1994-02-11 | $9.63 | $11.22 | 14,700 | — | — |
| 1994-02-10 | $9.50 | $11.07 | 8,100 | — | — |
| 1994-02-09 | $9.50 | $11.07 | 14,100 | — | — |
| 1994-02-08 | $9.42 | $10.98 | 11,400 | — | — |
| 1994-02-07 | $9.50 | $11.07 | 5,100 | — | — |
| 1994-02-04 | $9.29 | $10.83 | 11,700 | — | — |
| 1994-02-03 | $9.50 | $11.07 | 44,100 | — | — |
| 1994-02-02 | $9.50 | $11.07 | 198,600 | — | — |
| 1994-02-01 | $9.54 | $11.12 | 22,200 | — | — |
| 1994-01-31 | $9.46 | $11.03 | 18,300 | — | — |
| 1994-01-28 | $9.33 | $10.88 | 10,500 | — | — |
| 1994-01-27 | $9.42 | $10.98 | 64,200 | — | — |
| 1994-01-26 | $9.58 | $11.17 | 24,900 | — | — |
| 1994-01-25 | $9.42 | $10.98 | 6,000 | — | — |
| 1994-01-24 | $9.38 | $10.93 | 7,800 | — | — |
| 1994-01-21 | $9.33 | $10.88 | 16,800 | — | — |
| 1994-01-20 | $9.67 | $11.27 | 38,100 | — | — |
| 1994-01-19 | $9.13 | $10.64 | 27,900 | — | — |
| 1994-01-18 | $9.13 | $10.64 | 3,900 | — | — |
| 1994-01-17 | $9.08 | $10.59 | 16,500 | — | — |
| 1994-01-14 | $9.00 | $10.49 | 21,900 | — | — |
| 1994-01-13 | $8.83 | $10.24 | 4,200 | — | — |
| 1994-01-12 | $8.83 | $10.24 | 15,300 | — | — |
| 1994-01-11 | $8.63 | $10.00 | 10,500 | — | — |
| 1994-01-10 | $8.75 | $10.14 | 900 | — | — |
| 1994-01-07 | $8.71 | $10.09 | 900 | — | — |
| 1994-01-06 | $8.75 | $10.14 | 1,800 | — | — |
| 1994-01-05 | $8.83 | $10.24 | 3,900 | — | — |
| 1994-01-04 | $8.92 | $10.33 | 1,500 | — | — |
| 1994-01-03 | $9.00 | $10.43 | 1,800 | — | — |