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
- 1986-12-12 to 2026-08-20
- 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 | $9.25 | $12.57 | 28,200 | — | — |
| 1994-12-29 | $9.00 | $12.23 | 47,400 | — | — |
| 1994-12-28 | $8.88 | $12.06 | 77,600 | — | — |
| 1994-12-27 | $9.25 | $12.57 | 12,800 | — | — |
| 1994-12-23 | $9.13 | $12.40 | 74,000 | — | — |
| 1994-12-22 | $9.25 | $12.57 | 27,800 | — | — |
| 1994-12-21 | $9.50 | $12.91 | 33,800 | — | — |
| 1994-12-20 | $9.38 | $12.74 | 32,800 | — | — |
| 1994-12-19 | $9.63 | $13.08 | 36,800 | — | — |
| 1994-12-16 | $10.00 | $13.59 | 23,600 | — | — |
| 1994-12-15 | $9.75 | $13.25 | 52,600 | — | — |
| 1994-12-14 | $9.38 | $12.74 | 8,200 | — | — |
| 1994-12-13 | $9.25 | $12.57 | 13,800 | — | — |
| 1994-12-12 | $9.25 | $12.57 | 18,000 | — | — |
| 1994-12-09 | $9.25 | $12.57 | 18,200 | — | — |
| 1994-12-08 | $9.13 | $12.40 | 45,400 | — | — |
| 1994-12-07 | $9.25 | $12.57 | 12,600 | — | — |
| 1994-12-06 | $9.63 | $13.08 | 16,400 | — | — |
| 1994-12-05 | $9.50 | $12.91 | 8,400 | — | — |
| 1994-12-02 | $9.50 | $12.91 | 18,000 | — | — |
| 1994-12-01 | $9.38 | $12.74 | 23,200 | — | — |
| 1994-11-30 | $9.38 | $12.74 | 21,200 | — | — |
| 1994-11-29 | $9.19 | $12.48 | 48,600 | — | — |
| 1994-11-28 | $9.19 | $12.48 | 13,200 | — | — |
| 1994-11-25 | $9.00 | $12.23 | 27,000 | — | — |
| 1994-11-23 | $8.63 | $11.72 | 52,200 | — | — |
| 1994-11-22 | $8.63 | $11.72 | 110,200 | — | — |
| 1994-11-21 | $9.13 | $12.40 | 22,600 | — | — |
| 1994-11-18 | $9.13 | $12.40 | 32,200 | — | — |
| 1994-11-17 | $9.25 | $12.57 | 28,000 | — | — |
| 1994-11-16 | $9.38 | $12.74 | 89,200 | — | — |
| 1994-11-15 | $9.63 | $13.08 | 49,600 | — | — |
| 1994-11-14 | $9.63 | $13.08 | 119,400 | — | — |
| 1994-11-11 | $9.50 | $12.91 | 80,800 | — | — |
| 1994-11-10 | $9.63 | $13.08 | 48,000 | — | — |
| 1994-11-09 | $10.00 | $13.59 | 42,800 | — | — |
| 1994-11-08 | $10.00 | $13.59 | 30,800 | — | — |
| 1994-11-07 | $10.13 | $13.76 | 46,200 | — | — |
| 1994-11-04 | $10.38 | $14.10 | 10,600 | — | — |
| 1994-11-03 | $10.38 | $14.10 | 25,800 | — | — |
| 1994-11-02 | $10.63 | $14.44 | 60,800 | — | — |
| 1994-11-01 | $10.38 | $14.10 | 166,400 | — | — |
| 1994-10-31 | $10.38 | $14.10 | 57,200 | — | — |
| 1994-10-28 | $10.75 | $14.52 | 27,800 | — | — |
| 1994-10-27 | $10.75 | $14.52 | 80,000 | — | — |
| 1994-10-26 | $10.63 | $14.35 | 149,600 | — | — |
| 1994-10-25 | $10.94 | $14.77 | 5,200 | — | — |
| 1994-10-24 | $10.75 | $14.52 | 38,200 | — | — |
| 1994-10-21 | $11.13 | $15.02 | 62,200 | — | — |
| 1994-10-20 | $11.25 | $15.19 | 0 | — | — |
| 1994-10-19 | $11.25 | $15.19 | 47,400 | — | — |
| 1994-10-18 | $11.13 | $15.02 | 75,800 | — | — |
| 1994-10-17 | $11.00 | $14.86 | 34,400 | — | — |
| 1994-10-14 | $11.00 | $14.86 | 8,600 | — | — |
| 1994-10-13 | $11.00 | $14.86 | 7,600 | — | — |
| 1994-10-12 | $10.88 | $14.69 | 9,600 | — | — |
| 1994-10-11 | $11.31 | $15.28 | 15,800 | — | — |
| 1994-10-10 | $11.06 | $14.94 | 48,400 | — | — |
| 1994-10-07 | $11.25 | $15.19 | 160,800 | — | — |
| 1994-10-06 | $10.63 | $14.35 | 28,800 | — | — |
| 1994-10-05 | $10.81 | $14.60 | 33,000 | — | — |
| 1994-10-04 | $11.25 | $15.19 | 28,000 | — | — |
| 1994-10-03 | $11.75 | $15.87 | 3,200 | — | — |
| 1994-09-30 | $11.63 | $15.70 | 21,200 | — | — |
| 1994-09-29 | $11.63 | $15.70 | 2,200 | — | — |
| 1994-09-28 | $11.56 | $15.62 | 101,600 | — | — |
| 1994-09-27 | $11.38 | $15.36 | 4,200 | — | — |
| 1994-09-26 | $11.50 | $15.53 | 87,000 | — | — |
| 1994-09-23 | $12.13 | $16.38 | 39,800 | — | — |
| 1994-09-22 | $12.13 | $16.38 | 82,400 | — | — |
| 1994-09-21 | $12.00 | $16.21 | 57,200 | — | — |
| 1994-09-20 | $12.19 | $16.46 | 53,000 | — | — |
| 1994-09-19 | $12.13 | $16.38 | 6,400 | — | — |
| 1994-09-16 | $12.13 | $16.38 | 127,400 | — | — |
| 1994-09-15 | $12.38 | $16.71 | 4,400 | — | — |
| 1994-09-14 | $12.38 | $16.71 | 9,000 | — | — |
| 1994-09-13 | $12.31 | $16.63 | 44,000 | — | — |
| 1994-09-12 | $12.38 | $16.71 | 58,200 | — | — |
| 1994-09-09 | $12.38 | $16.71 | 29,400 | — | — |
| 1994-09-08 | $12.50 | $16.88 | 18,200 | — | — |
| 1994-09-07 | $12.44 | $16.80 | 12,400 | — | — |
| 1994-09-06 | $12.25 | $16.54 | 9,600 | — | — |
| 1994-09-02 | $12.25 | $16.54 | 600 | — | — |
| 1994-09-01 | $12.50 | $16.88 | 42,000 | — | — |
| 1994-08-31 | $12.25 | $16.54 | 17,200 | — | — |
| 1994-08-30 | $12.38 | $16.71 | 32,400 | — | — |
| 1994-08-29 | $12.63 | $17.05 | 10,800 | — | — |
| 1994-08-26 | $12.75 | $17.22 | 32,200 | — | — |
| 1994-08-25 | $12.13 | $16.38 | 10,000 | — | — |
| 1994-08-24 | $12.50 | $16.88 | 42,000 | — | — |
| 1994-08-23 | $12.13 | $16.38 | 28,200 | — | — |
| 1994-08-22 | $12.50 | $16.88 | 37,000 | — | — |
| 1994-08-19 | $12.13 | $16.38 | 32,600 | — | — |
| 1994-08-18 | $11.88 | $16.04 | 41,200 | — | — |
| 1994-08-17 | $11.88 | $16.04 | 7,000 | — | — |
| 1994-08-16 | $11.94 | $16.12 | 33,200 | — | — |
| 1994-08-15 | $12.00 | $16.21 | 42,200 | — | — |
| 1994-08-12 | $12.00 | $16.21 | 37,400 | — | — |
| 1994-08-11 | $11.81 | $15.95 | 24,000 | — | — |
| 1994-08-10 | $12.00 | $16.21 | 34,000 | — | — |
| 1994-08-09 | $11.75 | $15.87 | 65,200 | — | — |
| 1994-08-08 | $11.75 | $15.87 | 281,400 | — | — |
| 1994-08-05 | $11.38 | $15.36 | 1,200 | — | — |
| 1994-08-04 | $11.63 | $15.70 | 2,200 | — | — |
| 1994-08-03 | $11.50 | $15.53 | 12,000 | — | — |
| 1994-08-02 | $11.50 | $15.53 | 8,200 | — | — |
| 1994-08-01 | $11.25 | $15.19 | 8,400 | — | — |
| 1994-07-29 | $11.50 | $15.44 | 41,800 | — | — |
| 1994-07-28 | $11.50 | $15.44 | 11,000 | — | — |
| 1994-07-27 | $11.56 | $15.53 | 7,200 | — | — |
| 1994-07-26 | $11.63 | $15.61 | 20,800 | — | — |
| 1994-07-25 | $11.63 | $15.61 | 3,600 | — | — |
| 1994-07-22 | $12.00 | $16.11 | 29,600 | — | — |
| 1994-07-21 | $12.00 | $16.11 | 42,200 | — | — |
| 1994-07-20 | $11.88 | $15.95 | 33,600 | — | — |
| 1994-07-19 | $12.00 | $16.11 | 90,800 | — | — |
| 1994-07-18 | $12.00 | $16.11 | 77,400 | — | — |
| 1994-07-15 | $11.63 | $15.61 | 44,200 | — | — |
| 1994-07-14 | $11.75 | $15.78 | 12,200 | — | — |
| 1994-07-13 | $11.75 | $15.78 | 2,600 | — | — |
| 1994-07-12 | $11.75 | $15.78 | 7,200 | — | — |
| 1994-07-11 | $11.63 | $15.61 | 35,800 | — | — |
| 1994-07-08 | $12.00 | $16.11 | 16,600 | — | — |
| 1994-07-07 | $12.00 | $16.11 | 18,800 | — | — |
| 1994-07-06 | $11.75 | $15.78 | 47,800 | — | — |
| 1994-07-05 | $12.00 | $16.11 | 94,600 | — | — |
| 1994-07-01 | $11.63 | $15.61 | 50,800 | — | — |
| 1994-06-30 | $11.25 | $15.11 | 13,400 | — | — |
| 1994-06-29 | $11.25 | $15.11 | 17,000 | — | — |
| 1994-06-28 | $10.75 | $14.44 | 8,600 | — | — |
| 1994-06-27 | $11.00 | $14.77 | 7,000 | — | — |
| 1994-06-24 | $11.13 | $14.94 | 35,200 | — | — |
| 1994-06-23 | $11.38 | $15.28 | 44,800 | — | — |
| 1994-06-22 | $11.88 | $15.95 | 24,800 | — | — |
| 1994-06-21 | $11.63 | $15.61 | 13,200 | — | — |
| 1994-06-20 | $11.63 | $15.61 | 10,800 | — | — |
| 1994-06-17 | $11.50 | $15.44 | 10,600 | — | — |
| 1994-06-16 | $11.75 | $15.78 | 29,400 | — | — |
| 1994-06-15 | $11.63 | $15.61 | 27,800 | — | — |
| 1994-06-14 | $11.75 | $15.78 | 54,800 | — | — |
| 1994-06-13 | $11.69 | $15.70 | 42,600 | — | — |
| 1994-06-10 | $11.50 | $15.44 | 117,400 | — | — |
| 1994-06-09 | $12.19 | $16.37 | 19,800 | — | — |
| 1994-06-08 | $12.25 | $16.45 | 14,400 | — | — |
| 1994-06-07 | $12.00 | $16.11 | 19,800 | — | — |
| 1994-06-06 | $12.38 | $16.62 | 31,400 | — | — |
| 1994-06-03 | $12.25 | $16.45 | 20,000 | — | — |
| 1994-06-02 | $12.00 | $16.11 | 165,400 | — | — |
| 1994-06-01 | $12.00 | $16.11 | 141,800 | — | — |
| 1994-05-31 | $11.81 | $15.86 | 106,200 | — | — |
| 1994-05-27 | $11.75 | $15.78 | 42,400 | — | — |
| 1994-05-26 | $11.81 | $15.86 | 73,000 | — | — |
| 1994-05-25 | $11.75 | $15.78 | 99,800 | — | — |
| 1994-05-24 | $11.75 | $15.78 | 29,000 | — | — |
| 1994-05-23 | $12.13 | $16.28 | 39,800 | — | — |
| 1994-05-20 | $12.38 | $16.62 | 130,200 | — | — |
| 1994-05-19 | $12.00 | $16.11 | 88,000 | — | — |
| 1994-05-18 | $11.63 | $15.61 | 66,200 | — | — |
| 1994-05-17 | $11.25 | $15.11 | 64,200 | — | — |
| 1994-05-16 | $11.25 | $15.11 | 48,400 | — | — |
| 1994-05-13 | $11.50 | $15.44 | 71,400 | — | — |
| 1994-05-12 | $11.25 | $15.11 | 261,200 | — | — |
| 1994-05-11 | $10.75 | $14.44 | 47,800 | — | — |
| 1994-05-10 | $10.81 | $14.52 | 27,000 | — | — |
| 1994-05-09 | $10.81 | $14.52 | 114,400 | — | — |
| 1994-05-06 | $10.88 | $14.60 | 117,800 | — | — |
| 1994-05-05 | $11.25 | $15.11 | 120,800 | — | — |
| 1994-05-04 | $11.25 | $15.11 | 231,000 | — | — |
| 1994-05-03 | $10.88 | $14.60 | 152,000 | — | — |
| 1994-05-02 | $10.44 | $14.02 | 23,400 | — | — |
| 1994-04-29 | $10.44 | $13.93 | 30,600 | — | — |
| 1994-04-28 | $10.38 | $13.85 | 197,400 | — | — |
| 1994-04-26 | $10.31 | $13.76 | 104,400 | — | — |
| 1994-04-25 | $10.31 | $13.76 | 48,600 | — | — |
| 1994-04-22 | $10.25 | $13.68 | 114,200 | — | — |
| 1994-04-21 | $9.88 | $13.18 | 11,000 | — | — |
| 1994-04-20 | $9.75 | $13.01 | 7,200 | — | — |
| 1994-04-19 | $10.13 | $13.51 | 10,800 | — | — |
| 1994-04-18 | $9.81 | $13.10 | 82,800 | — | — |
| 1994-04-15 | $10.00 | $13.35 | 253,800 | — | — |
| 1994-04-14 | $9.75 | $13.01 | 132,800 | — | — |
| 1994-04-13 | $10.00 | $13.35 | 44,200 | — | — |
| 1994-04-12 | $9.88 | $13.18 | 28,200 | — | — |
| 1994-04-11 | $9.88 | $13.18 | 99,000 | — | — |
| 1994-04-08 | $9.25 | $12.34 | 10,600 | — | — |
| 1994-04-07 | $9.50 | $12.68 | 4,200 | — | — |
| 1994-04-06 | $9.44 | $12.59 | 34,600 | — | — |
| 1994-04-05 | $9.19 | $12.26 | 58,200 | — | — |
| 1994-04-04 | $9.38 | $12.51 | 15,200 | — | — |
| 1994-03-31 | $9.25 | $12.34 | 48,000 | — | — |
| 1994-03-30 | $9.50 | $12.68 | 77,000 | — | — |
| 1994-03-29 | $9.63 | $12.84 | 78,400 | — | — |
| 1994-03-28 | $9.88 | $13.18 | 68,600 | — | — |
| 1994-03-25 | $10.25 | $13.68 | 1,000 | — | — |
| 1994-03-24 | $10.25 | $13.68 | 7,800 | — | — |
| 1994-03-23 | $10.00 | $13.35 | 33,800 | — | — |
| 1994-03-22 | $10.13 | $13.51 | 24,600 | — | — |
| 1994-03-21 | $9.88 | $13.18 | 50,600 | — | — |
| 1994-03-18 | $10.25 | $13.68 | 28,400 | — | — |
| 1994-03-17 | $10.13 | $13.51 | 18,000 | — | — |
| 1994-03-16 | $10.19 | $13.60 | 21,000 | — | — |
| 1994-03-15 | $9.88 | $13.18 | 16,000 | — | — |
| 1994-03-14 | $10.25 | $13.68 | 178,000 | — | — |
| 1994-03-11 | $10.00 | $13.35 | 29,200 | — | — |
| 1994-03-10 | $10.00 | $13.35 | 22,200 | — | — |
| 1994-03-09 | $9.88 | $13.18 | 58,000 | — | — |
| 1994-03-08 | $9.88 | $13.18 | 61,200 | — | — |
| 1994-03-07 | $9.88 | $13.18 | 22,600 | — | — |
| 1994-03-04 | $10.00 | $13.35 | 28,000 | — | — |
| 1994-03-03 | $10.00 | $13.35 | 48,000 | — | — |
| 1994-03-02 | $9.88 | $13.18 | 67,800 | — | — |
| 1994-03-01 | $10.00 | $13.35 | 215,200 | — | — |
| 1994-02-28 | $10.50 | $14.01 | 147,800 | — | — |
| 1994-02-25 | $10.38 | $13.85 | 93,400 | — | — |
| 1994-02-24 | $10.44 | $13.93 | 944,000 | — | — |
| 1994-02-23 | $10.75 | $14.35 | 44,000 | — | — |
| 1994-02-22 | $10.75 | $14.35 | 13,000 | — | — |
| 1994-02-18 | $10.75 | $14.35 | 2,200 | — | — |
| 1994-02-17 | $10.75 | $14.35 | 6,600 | — | — |
| 1994-02-16 | $11.13 | $14.85 | 13,600 | — | — |
| 1994-02-15 | $10.75 | $14.35 | 27,600 | — | — |
| 1994-02-14 | $10.88 | $14.51 | 30,200 | — | — |
| 1994-02-11 | $10.63 | $14.18 | 33,600 | — | — |
| 1994-02-10 | $10.63 | $14.18 | 42,000 | — | — |
| 1994-02-09 | $10.50 | $14.01 | 0 | — | — |
| 1994-02-08 | $10.50 | $14.01 | 8,800 | — | — |
| 1994-02-07 | $10.63 | $14.18 | 10,000 | — | — |
| 1994-02-04 | $10.75 | $14.35 | 5,800 | — | — |
| 1994-02-03 | $11.13 | $14.85 | 24,000 | — | — |
| 1994-02-02 | $11.13 | $14.85 | 23,400 | — | — |
| 1994-02-01 | $11.00 | $14.68 | 16,800 | — | — |
| 1994-01-31 | $10.88 | $14.51 | 4,400 | — | — |
| 1994-01-28 | $10.88 | $14.43 | 12,600 | — | — |
| 1994-01-27 | $10.88 | $14.43 | 1,200 | — | — |
| 1994-01-26 | $10.63 | $14.09 | 200 | — | — |
| 1994-01-25 | $10.81 | $14.34 | 18,000 | — | — |
| 1994-01-24 | $10.88 | $14.43 | 4,400 | — | — |
| 1994-01-21 | $10.38 | $13.76 | 10,800 | — | — |
| 1994-01-20 | $10.63 | $14.09 | 39,400 | — | — |
| 1994-01-19 | $10.25 | $13.60 | 30,400 | — | — |
| 1994-01-18 | $10.13 | $13.43 | 30,800 | — | — |
| 1994-01-17 | $10.44 | $13.85 | 13,600 | — | — |
| 1994-01-14 | $10.25 | $13.60 | 9,800 | — | — |
| 1994-01-13 | $10.19 | $13.51 | 12,200 | — | — |
| 1994-01-12 | $10.25 | $13.60 | 2,200 | — | — |
| 1994-01-11 | $10.25 | $13.60 | 15,800 | — | — |
| 1994-01-10 | $10.06 | $13.35 | 15,200 | — | — |
| 1994-01-07 | $9.88 | $13.10 | 87,400 | — | — |
| 1994-01-06 | $10.50 | $13.93 | 32,400 | — | — |
| 1994-01-05 | $10.75 | $14.26 | 8,000 | — | — |
| 1994-01-04 | $10.88 | $14.43 | 21,200 | — | — |
| 1994-01-03 | $11.13 | $14.76 | 29,200 | — | — |