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 | $8.97 | $12.50 | 323,200 | — | — |
| 1994-12-29 | $8.88 | $12.37 | 5,200 | — | — |
| 1994-12-28 | $8.88 | $12.37 | 4,800 | — | — |
| 1994-12-27 | $8.75 | $12.09 | 40,800 | — | — |
| 1994-12-23 | $8.88 | $12.26 | 4,400 | — | — |
| 1994-12-22 | $8.69 | $12.01 | 32,800 | — | — |
| 1994-12-21 | $8.81 | $12.18 | 215,200 | — | — |
| 1994-12-20 | $8.75 | $12.09 | 5,600 | — | — |
| 1994-12-19 | $8.63 | $11.92 | 26,400 | — | — |
| 1994-12-16 | $8.50 | $11.75 | 20,800 | — | — |
| 1994-12-15 | $8.63 | $11.92 | 25,200 | — | — |
| 1994-12-14 | $8.63 | $11.92 | 299,600 | — | — |
| 1994-12-13 | $8.47 | $11.70 | 91,200 | — | — |
| 1994-12-12 | $8.50 | $11.75 | 7,600 | — | — |
| 1994-12-09 | $8.38 | $11.57 | 11,200 | — | — |
| 1994-12-08 | $8.41 | $11.62 | 67,600 | — | — |
| 1994-12-07 | $8.69 | $12.01 | 34,400 | — | — |
| 1994-12-06 | $8.69 | $12.01 | 18,800 | — | — |
| 1994-12-05 | $8.56 | $11.83 | 45,600 | — | — |
| 1994-12-02 | $8.63 | $11.92 | 244,000 | — | — |
| 1994-12-01 | $8.75 | $12.09 | 30,800 | — | — |
| 1994-11-30 | $8.72 | $12.05 | 139,200 | — | — |
| 1994-11-29 | $8.69 | $12.01 | 82,000 | — | — |
| 1994-11-28 | $8.69 | $12.01 | 82,000 | — | — |
| 1994-11-25 | $8.56 | $11.83 | 400 | — | — |
| 1994-11-23 | $8.75 | $12.09 | 57,200 | — | — |
| 1994-11-22 | $8.63 | $11.92 | 232,000 | — | — |
| 1994-11-21 | $9.25 | $12.78 | 14,800 | — | — |
| 1994-11-18 | $9.06 | $12.52 | 10,400 | — | — |
| 1994-11-17 | $9.31 | $12.87 | 42,400 | — | — |
| 1994-11-16 | $9.31 | $12.87 | 14,000 | — | — |
| 1994-11-15 | $9.13 | $12.61 | 77,600 | — | — |
| 1994-11-14 | $9.31 | $12.87 | 10,000 | — | — |
| 1994-11-11 | $9.38 | $12.96 | 3,600 | — | — |
| 1994-11-10 | $9.28 | $12.83 | 12,400 | — | — |
| 1994-11-09 | $9.19 | $12.70 | 22,800 | — | — |
| 1994-11-08 | $9.38 | $12.96 | 8,400 | — | — |
| 1994-11-07 | $9.28 | $12.83 | 165,200 | — | — |
| 1994-11-04 | $9.38 | $12.96 | 21,600 | — | — |
| 1994-11-03 | $9.38 | $12.96 | 158,400 | — | — |
| 1994-11-02 | $9.31 | $12.87 | 6,000 | — | — |
| 1994-11-01 | $9.38 | $12.96 | 130,000 | — | — |
| 1994-10-31 | $9.41 | $13.00 | 88,800 | — | — |
| 1994-10-28 | $9.41 | $13.00 | 102,800 | — | — |
| 1994-10-27 | $9.56 | $13.21 | 120,000 | — | — |
| 1994-10-26 | $9.25 | $12.78 | 2,000 | — | — |
| 1994-10-25 | $9.63 | $13.30 | 39,600 | — | — |
| 1994-10-24 | $9.38 | $12.96 | 38,800 | — | — |
| 1994-10-21 | $9.63 | $13.30 | 12,800 | — | — |
| 1994-10-20 | $9.63 | $13.30 | 104,800 | — | — |
| 1994-10-19 | $9.63 | $13.30 | 8,400 | — | — |
| 1994-10-18 | $9.63 | $13.30 | 12,400 | — | — |
| 1994-10-17 | $9.63 | $13.30 | 22,000 | — | — |
| 1994-10-14 | $9.31 | $12.87 | 87,600 | — | — |
| 1994-10-13 | $9.63 | $13.30 | 5,600 | — | — |
| 1994-10-12 | $9.56 | $13.21 | 56,800 | — | — |
| 1994-10-11 | $9.50 | $13.13 | 149,600 | — | — |
| 1994-10-10 | $9.50 | $13.13 | 45,600 | — | — |
| 1994-10-07 | $9.41 | $13.00 | 4,400 | — | — |
| 1994-10-06 | $9.31 | $12.87 | 245,600 | — | — |
| 1994-10-05 | $9.28 | $12.83 | 20,400 | — | — |
| 1994-10-04 | $9.50 | $13.13 | 106,000 | — | — |
| 1994-10-03 | $9.81 | $13.56 | 56,400 | — | — |
| 1994-09-30 | $9.88 | $13.65 | 77,200 | — | — |
| 1994-09-29 | $9.72 | $13.43 | 20,400 | — | — |
| 1994-09-28 | $10.00 | $13.82 | 44,400 | — | — |
| 1994-09-27 | $9.81 | $13.56 | 12,400 | — | — |
| 1994-09-26 | $9.84 | $13.50 | 114,800 | — | — |
| 1994-09-23 | $9.94 | $13.63 | 225,600 | — | — |
| 1994-09-22 | $9.94 | $13.63 | 279,600 | — | — |
| 1994-09-21 | $10.00 | $13.71 | 288,800 | — | — |
| 1994-09-20 | $10.06 | $13.80 | 123,600 | — | — |
| 1994-09-19 | $10.16 | $13.93 | 259,200 | — | — |
| 1994-09-16 | $10.13 | $13.89 | 34,000 | — | — |
| 1994-09-15 | $10.06 | $13.80 | 48,000 | — | — |
| 1994-09-14 | $10.00 | $13.71 | 23,600 | — | — |
| 1994-09-13 | $10.13 | $13.89 | 13,200 | — | — |
| 1994-09-12 | $10.06 | $13.80 | 19,200 | — | — |
| 1994-09-09 | $10.00 | $13.71 | 40,400 | — | — |
| 1994-09-08 | $10.00 | $13.71 | 45,200 | — | — |
| 1994-09-07 | $10.00 | $13.71 | 1,600 | — | — |
| 1994-09-06 | $10.13 | $13.89 | 52,800 | — | — |
| 1994-09-02 | $10.05 | $13.79 | 4,400 | — | — |
| 1994-09-01 | $10.00 | $13.71 | 128,400 | — | — |
| 1994-08-31 | $10.13 | $13.89 | 35,600 | — | — |
| 1994-08-30 | $10.00 | $13.71 | 157,600 | — | — |
| 1994-08-29 | $10.06 | $13.80 | 52,400 | — | — |
| 1994-08-26 | $10.03 | $13.76 | 78,800 | — | — |
| 1994-08-25 | $10.09 | $13.84 | 19,200 | — | — |
| 1994-08-24 | $10.00 | $13.71 | 242,800 | — | — |
| 1994-08-23 | $10.00 | $13.71 | 210,400 | — | — |
| 1994-08-22 | $9.91 | $13.59 | 19,600 | — | — |
| 1994-08-19 | $9.88 | $13.54 | 19,600 | — | — |
| 1994-08-18 | $9.84 | $13.50 | 29,200 | — | — |
| 1994-08-17 | $9.81 | $13.46 | 47,600 | — | — |
| 1994-08-16 | $9.84 | $13.50 | 92,800 | — | — |
| 1994-08-15 | $9.88 | $13.54 | 20,800 | — | — |
| 1994-08-12 | $9.75 | $13.37 | 32,400 | — | — |
| 1994-08-11 | $9.88 | $13.54 | 14,800 | — | — |
| 1994-08-10 | $9.75 | $13.37 | 216,400 | — | — |
| 1994-08-09 | $9.63 | $13.20 | 800 | — | — |
| 1994-08-08 | $9.75 | $13.37 | 42,000 | — | — |
| 1994-08-05 | $9.75 | $13.37 | 34,800 | — | — |
| 1994-08-04 | $9.75 | $13.37 | 6,000 | — | — |
| 1994-08-03 | $9.69 | $13.29 | 8,800 | — | — |
| 1994-08-02 | $9.66 | $13.24 | 22,800 | — | — |
| 1994-08-01 | $9.66 | $13.24 | 2,400 | — | — |
| 1994-07-29 | $9.66 | $13.24 | 35,600 | — | — |
| 1994-07-28 | $9.63 | $13.20 | 164,400 | — | — |
| 1994-07-27 | $9.63 | $13.20 | 82,800 | — | — |
| 1994-07-26 | $9.63 | $13.20 | 187,200 | — | — |
| 1994-07-25 | $9.88 | $13.54 | 4,800 | — | — |
| 1994-07-22 | $9.63 | $13.20 | 204,400 | — | — |
| 1994-07-21 | $9.66 | $13.24 | 952,800 | — | — |
| 1994-07-20 | $9.88 | $13.54 | 268,400 | — | — |
| 1994-07-19 | $9.94 | $13.63 | 12,400 | — | — |
| 1994-07-18 | $9.94 | $13.63 | 1,200 | — | — |
| 1994-07-15 | $10.13 | $13.89 | 313,200 | — | — |
| 1994-07-14 | $10.13 | $13.89 | 1,200 | — | — |
| 1994-07-13 | $9.97 | $13.67 | 11,600 | — | — |
| 1994-07-12 | $10.03 | $13.76 | 19,200 | — | — |
| 1994-07-11 | $9.94 | $13.63 | 17,200 | — | — |
| 1994-07-08 | $10.03 | $13.76 | 16,000 | — | — |
| 1994-07-07 | $10.13 | $13.89 | 61,600 | — | — |
| 1994-07-06 | $9.97 | $13.67 | 38,400 | — | — |
| 1994-07-05 | $9.95 | $13.65 | 38,800 | — | — |
| 1994-07-01 | $10.13 | $13.89 | 12,800 | — | — |
| 1994-06-30 | $9.94 | $13.63 | 130,800 | — | — |
| 1994-06-29 | $9.97 | $13.67 | 100,400 | — | — |
| 1994-06-28 | $9.94 | $13.63 | 14,000 | — | — |
| 1994-06-27 | $10.00 | $13.62 | 268,000 | — | — |
| 1994-06-24 | $10.13 | $13.79 | 212,400 | — | — |
| 1994-06-23 | $10.28 | $14.00 | 14,000 | — | — |
| 1994-06-22 | $10.28 | $14.00 | 45,600 | — | — |
| 1994-06-21 | $10.28 | $14.00 | 26,800 | — | — |
| 1994-06-20 | $10.25 | $13.96 | 85,200 | — | — |
| 1994-06-17 | $10.50 | $14.30 | 8,800 | — | — |
| 1994-06-16 | $10.38 | $14.13 | 17,200 | — | — |
| 1994-06-15 | $10.34 | $14.09 | 158,000 | — | — |
| 1994-06-14 | $10.25 | $13.96 | 0 | — | — |
| 1994-06-13 | $10.25 | $13.96 | 17,200 | — | — |
| 1994-06-10 | $10.22 | $13.92 | 5,200 | — | — |
| 1994-06-09 | $10.22 | $13.92 | 29,200 | — | — |
| 1994-06-08 | $10.37 | $14.12 | 12,400 | — | — |
| 1994-06-07 | $10.19 | $13.87 | 62,800 | — | — |
| 1994-06-06 | $10.31 | $14.04 | 49,200 | — | — |
| 1994-06-03 | $10.16 | $13.83 | 42,000 | — | — |
| 1994-06-02 | $10.13 | $13.79 | 109,600 | — | — |
| 1994-06-01 | $10.25 | $13.96 | 30,800 | — | — |
| 1994-05-31 | $10.22 | $13.92 | 67,600 | — | — |
| 1994-05-27 | $10.19 | $13.87 | 52,800 | — | — |
| 1994-05-26 | $10.19 | $13.87 | 176,000 | — | — |
| 1994-05-25 | $10.00 | $13.62 | 375,200 | — | — |
| 1994-05-24 | $10.38 | $14.13 | 170,000 | — | — |
| 1994-05-23 | $10.13 | $13.79 | 74,000 | — | — |
| 1994-05-20 | $10.06 | $13.70 | 50,000 | — | — |
| 1994-05-19 | $10.05 | $13.69 | 577,200 | — | — |
| 1994-05-18 | $9.75 | $13.28 | 69,200 | — | — |
| 1994-05-17 | $9.88 | $13.45 | 23,600 | — | — |
| 1994-05-16 | $9.56 | $13.02 | 10,000 | — | — |
| 1994-05-13 | $9.88 | $13.45 | 19,600 | — | — |
| 1994-05-12 | $9.63 | $13.11 | 207,600 | — | — |
| 1994-05-11 | $9.59 | $13.06 | 130,800 | — | — |
| 1994-05-10 | $9.69 | $13.19 | 183,600 | — | — |
| 1994-05-09 | $9.88 | $13.45 | 9,200 | — | — |
| 1994-05-06 | $9.75 | $13.28 | 69,200 | — | — |
| 1994-05-05 | $9.81 | $13.36 | 10,800 | — | — |
| 1994-05-04 | $9.91 | $13.49 | 8,400 | — | — |
| 1994-05-03 | $9.94 | $13.53 | 31,600 | — | — |
| 1994-05-02 | $9.75 | $13.28 | 78,400 | — | — |
| 1994-04-29 | $9.63 | $13.11 | 7,600 | — | — |
| 1994-04-28 | $9.88 | $13.45 | 155,200 | — | — |
| 1994-04-26 | $9.63 | $13.11 | 400 | — | — |
| 1994-04-25 | $9.75 | $13.28 | 37,600 | — | — |
| 1994-04-22 | $9.63 | $13.11 | 43,200 | — | — |
| 1994-04-21 | $9.75 | $13.28 | 104,800 | — | — |
| 1994-04-20 | $9.88 | $13.45 | 7,600 | — | — |
| 1994-04-19 | $9.50 | $12.94 | 70,400 | — | — |
| 1994-04-18 | $9.63 | $13.11 | 53,600 | — | — |
| 1994-04-15 | $9.50 | $12.94 | 106,800 | — | — |
| 1994-04-14 | $9.69 | $13.19 | 328,000 | — | — |
| 1994-04-13 | $9.63 | $13.11 | 65,600 | — | — |
| 1994-04-12 | $9.75 | $13.28 | 18,000 | — | — |
| 1994-04-11 | $9.50 | $12.94 | 135,600 | — | — |
| 1994-04-08 | $9.50 | $12.94 | 50,400 | — | — |
| 1994-04-07 | $9.31 | $12.68 | 21,200 | — | — |
| 1994-04-06 | $9.50 | $12.94 | 8,000 | — | — |
| 1994-04-05 | $9.25 | $12.60 | 14,400 | — | — |
| 1994-04-04 | $9.38 | $12.77 | 45,600 | — | — |
| 1994-03-31 | $9.25 | $12.60 | 118,800 | — | — |
| 1994-03-30 | $9.44 | $12.85 | 230,400 | — | — |
| 1994-03-29 | $9.38 | $12.77 | 36,400 | — | — |
| 1994-03-28 | $9.50 | $12.94 | 18,000 | — | — |
| 1994-03-25 | $9.53 | $12.88 | 79,600 | — | — |
| 1994-03-24 | $9.63 | $13.01 | 120,400 | — | — |
| 1994-03-23 | $9.84 | $13.31 | 90,800 | — | — |
| 1994-03-22 | $9.88 | $13.35 | 130,000 | — | — |
| 1994-03-21 | $9.94 | $13.43 | 13,600 | — | — |
| 1994-03-18 | $9.94 | $13.43 | 45,600 | — | — |
| 1994-03-17 | $9.88 | $13.35 | 119,200 | — | — |
| 1994-03-16 | $9.94 | $13.43 | 63,200 | — | — |
| 1994-03-15 | $9.84 | $13.31 | 45,200 | — | — |
| 1994-03-14 | $9.88 | $13.35 | 167,200 | — | — |
| 1994-03-11 | $9.84 | $13.31 | 34,800 | — | — |
| 1994-03-10 | $9.94 | $13.43 | 94,000 | — | — |
| 1994-03-09 | $9.81 | $13.26 | 45,200 | — | — |
| 1994-03-08 | $9.75 | $13.18 | 57,600 | — | — |
| 1994-03-07 | $9.88 | $13.35 | 106,400 | — | — |
| 1994-03-04 | $9.50 | $12.84 | 137,200 | — | — |
| 1994-03-03 | $9.56 | $12.93 | 118,000 | — | — |
| 1994-03-02 | $9.75 | $13.18 | 40,400 | — | — |
| 1994-03-01 | $9.75 | $13.18 | 4,000 | — | — |
| 1994-02-28 | $9.63 | $13.01 | 56,800 | — | — |
| 1994-02-25 | $9.75 | $13.18 | 61,600 | — | — |
| 1994-02-24 | $9.88 | $13.35 | 154,800 | — | — |
| 1994-02-23 | $9.75 | $13.18 | 39,600 | — | — |
| 1994-02-22 | $9.75 | $13.18 | 82,400 | — | — |
| 1994-02-18 | $9.66 | $13.05 | 245,600 | — | — |
| 1994-02-17 | $9.69 | $13.10 | 32,800 | — | — |
| 1994-02-16 | $9.50 | $12.84 | 64,000 | — | — |
| 1994-02-15 | $9.38 | $12.67 | 153,600 | — | — |
| 1994-02-14 | $9.44 | $12.76 | 252,400 | — | — |
| 1994-02-11 | $9.25 | $12.50 | 40,800 | — | — |
| 1994-02-10 | $9.44 | $12.76 | 78,000 | — | — |
| 1994-02-09 | $9.44 | $12.76 | 13,600 | — | — |
| 1994-02-08 | $9.25 | $12.50 | 46,800 | — | — |
| 1994-02-07 | $9.31 | $12.59 | 244,000 | — | — |
| 1994-02-04 | $9.38 | $12.67 | 72,800 | — | — |
| 1994-02-03 | $9.50 | $12.84 | 6,800 | — | — |
| 1994-02-02 | $9.47 | $12.80 | 208,000 | — | — |
| 1994-02-01 | $9.56 | $12.93 | 124,800 | — | — |
| 1994-01-31 | $9.38 | $12.67 | 112,400 | — | — |
| 1994-01-28 | $9.56 | $12.93 | 25,600 | — | — |
| 1994-01-27 | $9.38 | $12.67 | 152,400 | — | — |
| 1994-01-26 | $9.31 | $12.59 | 316,800 | — | — |
| 1994-01-25 | $9.63 | $13.01 | 494,800 | — | — |
| 1994-01-24 | $9.31 | $12.59 | 710,400 | — | — |
| 1994-01-21 | $9.13 | $12.34 | 390,000 | — | — |
| 1994-01-20 | $9.19 | $12.42 | 380,000 | — | — |
| 1994-01-19 | $9.13 | $12.34 | 217,200 | — | — |
| 1994-01-18 | $9.44 | $12.76 | 235,600 | — | — |
| 1994-01-17 | $9.31 | $12.59 | 382,400 | — | — |
| 1994-01-14 | $9.41 | $12.72 | 7,600 | — | — |
| 1994-01-13 | $9.38 | $12.67 | 94,400 | — | — |
| 1994-01-12 | $9.44 | $12.76 | 334,800 | — | — |
| 1994-01-11 | $9.38 | $12.67 | 689,200 | — | — |
| 1994-01-10 | $9.19 | $12.42 | 528,400 | — | — |
| 1994-01-07 | $9.22 | $12.46 | 32,800 | — | — |
| 1994-01-06 | $9.22 | $12.46 | 180,400 | — | — |
| 1994-01-05 | $9.16 | $12.38 | 470,400 | — | — |
| 1994-01-04 | $9.13 | $12.34 | 73,600 | — | — |
| 1994-01-03 | $9.13 | $12.34 | 75,600 | — | — |