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
- 1973-02-21 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 | $10.63 | $11.43 | 72,100 | — | — |
| 1994-12-29 | $10.75 | $11.56 | 111,800 | — | — |
| 1994-12-28 | $10.50 | $11.29 | 133,200 | — | — |
| 1994-12-27 | $9.88 | $10.62 | 41,400 | — | — |
| 1994-12-23 | $9.88 | $10.62 | 13,400 | — | — |
| 1994-12-22 | $10.00 | $10.76 | 42,700 | — | — |
| 1994-12-21 | $10.00 | $10.76 | 83,400 | — | — |
| 1994-12-20 | $10.13 | $10.89 | 113,500 | — | — |
| 1994-12-19 | $9.63 | $10.35 | 64,600 | — | — |
| 1994-12-16 | $9.63 | $10.35 | 56,500 | — | — |
| 1994-12-15 | $10.00 | $10.76 | 49,200 | — | — |
| 1994-12-14 | $10.25 | $11.02 | 49,700 | — | — |
| 1994-12-13 | $10.00 | $10.76 | 138,100 | — | — |
| 1994-12-12 | $10.00 | $10.76 | 70,500 | — | — |
| 1994-12-09 | $10.00 | $10.76 | 138,900 | — | — |
| 1994-12-08 | $9.50 | $10.22 | 204,000 | — | — |
| 1994-12-07 | $9.25 | $9.95 | 181,100 | — | — |
| 1994-12-06 | $8.63 | $9.28 | 187,100 | — | — |
| 1994-12-05 | $8.63 | $9.28 | 197,200 | — | — |
| 1994-12-02 | $9.00 | $9.68 | 263,400 | — | — |
| 1994-12-01 | $9.50 | $10.22 | 120,600 | — | — |
| 1994-11-30 | $9.63 | $10.35 | 45,900 | — | — |
| 1994-11-29 | $10.00 | $10.76 | 92,700 | — | — |
| 1994-11-28 | $10.00 | $10.76 | 63,800 | — | — |
| 1994-11-25 | $10.13 | $10.89 | 101,000 | — | — |
| 1994-11-23 | $9.88 | $10.62 | 109,600 | — | — |
| 1994-11-22 | $10.84 | $11.66 | 0 | — | — |
| 1994-11-21 | $10.84 | $11.66 | 80,500 | — | — |
| 1994-11-18 | $11.38 | $12.23 | 86,600 | — | — |
| 1994-11-17 | $11.56 | $12.44 | 42,500 | — | — |
| 1994-11-16 | $11.38 | $12.23 | 64,000 | — | — |
| 1994-11-15 | $11.38 | $12.23 | 109,500 | — | — |
| 1994-11-14 | $11.63 | $12.50 | 158,000 | — | — |
| 1994-11-11 | $11.94 | $12.84 | 78,600 | — | — |
| 1994-11-10 | $12.06 | $12.97 | 124,700 | — | — |
| 1994-11-09 | $12.00 | $12.91 | 89,300 | — | — |
| 1994-11-08 | $12.25 | $13.18 | 70,500 | — | — |
| 1994-11-07 | $12.13 | $13.04 | 152,400 | — | — |
| 1994-11-04 | $12.50 | $13.44 | 37,600 | — | — |
| 1994-11-03 | $12.63 | $13.58 | 69,600 | — | — |
| 1994-11-02 | $12.50 | $13.44 | 60,600 | — | — |
| 1994-11-01 | $12.75 | $13.71 | 112,300 | — | — |
| 1994-10-31 | $12.88 | $13.85 | 128,200 | — | — |
| 1994-10-28 | $13.03 | $14.02 | 224,400 | — | — |
| 1994-10-27 | $13.50 | $14.52 | 63,500 | — | — |
| 1994-10-26 | $13.63 | $14.65 | 75,900 | — | — |
| 1994-10-25 | $13.75 | $14.79 | 57,400 | — | — |
| 1994-10-24 | $13.63 | $14.65 | 81,500 | — | — |
| 1994-10-21 | $13.75 | $14.79 | 164,300 | — | — |
| 1994-10-20 | $13.91 | $14.96 | 56,700 | — | — |
| 1994-10-19 | $13.88 | $14.92 | 187,000 | — | — |
| 1994-10-18 | $13.88 | $14.92 | 53,700 | — | — |
| 1994-10-17 | $13.88 | $14.92 | 168,800 | — | — |
| 1994-10-14 | $14.00 | $15.06 | 49,800 | — | — |
| 1994-10-13 | $14.00 | $15.06 | 143,000 | — | — |
| 1994-10-12 | $14.31 | $15.39 | 69,000 | — | — |
| 1994-10-11 | $14.25 | $15.33 | 155,000 | — | — |
| 1994-10-10 | $14.38 | $15.46 | 85,100 | — | — |
| 1994-10-07 | $14.38 | $15.46 | 97,300 | — | — |
| 1994-10-06 | $14.38 | $15.46 | 131,600 | — | — |
| 1994-10-05 | $14.00 | $15.06 | 85,400 | — | — |
| 1994-10-04 | $14.00 | $15.06 | 105,300 | — | — |
| 1994-10-03 | $14.39 | $15.48 | 106,500 | — | — |
| 1994-09-30 | $14.38 | $15.46 | 102,300 | — | — |
| 1994-09-29 | $14.50 | $15.60 | 151,300 | — | — |
| 1994-09-28 | $14.63 | $15.73 | 399,600 | — | — |
| 1994-09-27 | $14.63 | $15.73 | 187,200 | — | — |
| 1994-09-26 | $14.31 | $15.39 | 359,500 | — | — |
| 1994-09-23 | $14.34 | $15.43 | 430,900 | — | — |
| 1994-09-22 | $13.63 | $14.65 | 152,100 | — | — |
| 1994-09-21 | $13.50 | $14.52 | 194,800 | — | — |
| 1994-09-20 | $13.63 | $14.65 | 519,200 | — | — |
| 1994-09-19 | $13.25 | $14.25 | 215,800 | — | — |
| 1994-09-16 | $13.13 | $14.12 | 40,000 | — | — |
| 1994-09-15 | $12.94 | $13.92 | 176,200 | — | — |
| 1994-09-14 | $13.00 | $13.98 | 86,000 | — | — |
| 1994-09-13 | $13.13 | $14.12 | 87,800 | — | — |
| 1994-09-12 | $13.13 | $14.12 | 178,200 | — | — |
| 1994-09-09 | $13.13 | $14.12 | 31,900 | — | — |
| 1994-09-08 | $13.25 | $14.25 | 112,100 | — | — |
| 1994-09-07 | $13.27 | $14.27 | 280,600 | — | — |
| 1994-09-06 | $13.13 | $14.12 | 239,300 | — | — |
| 1994-09-02 | $12.88 | $13.85 | 363,000 | — | — |
| 1994-09-01 | $12.88 | $13.85 | 44,400 | — | — |
| 1994-08-31 | $12.75 | $13.71 | 129,600 | — | — |
| 1994-08-30 | $12.63 | $13.58 | 416,000 | — | — |
| 1994-08-29 | $12.44 | $13.38 | 325,500 | — | — |
| 1994-08-26 | $12.31 | $13.24 | 111,800 | — | — |
| 1994-08-25 | $12.38 | $13.31 | 84,500 | — | — |
| 1994-08-24 | $12.50 | $13.44 | 178,100 | — | — |
| 1994-08-23 | $12.13 | $13.04 | 103,200 | — | — |
| 1994-08-22 | $12.25 | $13.18 | 137,400 | — | — |
| 1994-08-19 | $12.13 | $13.04 | 153,200 | — | — |
| 1994-08-18 | $12.13 | $13.04 | 36,700 | — | — |
| 1994-08-17 | $12.00 | $12.91 | 23,700 | — | — |
| 1994-08-16 | $12.00 | $12.91 | 44,400 | — | — |
| 1994-08-15 | $12.00 | $12.91 | 32,700 | — | — |
| 1994-08-12 | $12.00 | $12.91 | 47,900 | — | — |
| 1994-08-11 | $12.13 | $13.04 | 91,800 | — | — |
| 1994-08-10 | $11.94 | $12.84 | 72,100 | — | — |
| 1994-08-09 | $11.88 | $12.77 | 46,000 | — | — |
| 1994-08-08 | $11.88 | $12.77 | 53,500 | — | — |
| 1994-08-05 | $11.88 | $12.77 | 58,400 | — | — |
| 1994-08-04 | $11.88 | $12.77 | 54,100 | — | — |
| 1994-08-03 | $11.97 | $12.87 | 49,300 | — | — |
| 1994-08-02 | $12.13 | $13.04 | 88,000 | — | — |
| 1994-08-01 | $12.13 | $13.04 | 22,800 | — | — |
| 1994-07-29 | $12.13 | $13.04 | 36,900 | — | — |
| 1994-07-28 | $12.25 | $13.18 | 28,700 | — | — |
| 1994-07-27 | $12.38 | $13.31 | 117,900 | — | — |
| 1994-07-26 | $12.13 | $13.04 | 66,400 | — | — |
| 1994-07-25 | $12.25 | $13.18 | 34,900 | — | — |
| 1994-07-22 | $12.13 | $13.04 | 37,200 | — | — |
| 1994-07-21 | $12.13 | $13.04 | 129,700 | — | — |
| 1994-07-20 | $12.00 | $12.91 | 32,500 | — | — |
| 1994-07-19 | $11.94 | $12.84 | 60,400 | — | — |
| 1994-07-18 | $11.88 | $12.77 | 11,500 | — | — |
| 1994-07-15 | $11.88 | $12.77 | 61,900 | — | — |
| 1994-07-14 | $11.83 | $12.72 | 78,600 | — | — |
| 1994-07-13 | $12.00 | $12.91 | 56,400 | — | — |
| 1994-07-12 | $12.25 | $13.18 | 60,700 | — | — |
| 1994-07-11 | $12.25 | $13.18 | 88,600 | — | — |
| 1994-07-08 | $12.13 | $13.04 | 36,800 | — | — |
| 1994-07-07 | $12.13 | $13.04 | 43,500 | — | — |
| 1994-07-06 | $12.00 | $12.91 | 130,700 | — | — |
| 1994-07-05 | $12.13 | $13.04 | 73,500 | — | — |
| 1994-07-01 | $12.00 | $12.91 | 16,800 | — | — |
| 1994-06-30 | $12.06 | $12.97 | 41,000 | — | — |
| 1994-06-29 | $12.00 | $12.91 | 62,500 | — | — |
| 1994-06-28 | $12.00 | $12.91 | 25,000 | — | — |
| 1994-06-27 | $11.88 | $12.77 | 142,400 | — | — |
| 1994-06-24 | $12.13 | $13.04 | 45,200 | — | — |
| 1994-06-23 | $12.25 | $13.18 | 33,000 | — | — |
| 1994-06-22 | $12.13 | $13.04 | 167,200 | — | — |
| 1994-06-21 | $12.25 | $13.18 | 114,500 | — | — |
| 1994-06-20 | $12.00 | $12.91 | 32,200 | — | — |
| 1994-06-17 | $12.06 | $12.97 | 290,400 | — | — |
| 1994-06-16 | $11.58 | $12.45 | 90,000 | — | — |
| 1994-06-15 | $11.63 | $12.50 | 176,200 | — | — |
| 1994-06-14 | $11.63 | $12.50 | 84,200 | — | — |
| 1994-06-13 | $11.63 | $12.50 | 17,700 | — | — |
| 1994-06-10 | $11.63 | $12.50 | 19,300 | — | — |
| 1994-06-09 | $11.63 | $12.50 | 72,500 | — | — |
| 1994-06-08 | $11.50 | $12.37 | 7,300 | — | — |
| 1994-06-07 | $11.50 | $12.37 | 16,300 | — | — |
| 1994-06-06 | $11.38 | $12.23 | 83,000 | — | — |
| 1994-06-03 | $11.50 | $12.37 | 115,600 | — | — |
| 1994-06-02 | $11.63 | $12.50 | 73,000 | — | — |
| 1994-06-01 | $11.50 | $12.37 | 105,900 | — | — |
| 1994-05-31 | $11.63 | $12.50 | 80,300 | — | — |
| 1994-05-27 | $11.44 | $12.30 | 45,000 | — | — |
| 1994-05-26 | $11.38 | $12.23 | 157,300 | — | — |
| 1994-05-25 | $11.63 | $12.50 | 60,900 | — | — |
| 1994-05-24 | $11.75 | $12.64 | 78,700 | — | — |
| 1994-05-23 | $12.13 | $13.04 | 213,000 | — | — |
| 1994-05-20 | $11.75 | $12.64 | 112,000 | — | — |
| 1994-05-19 | $11.44 | $12.30 | 59,400 | — | — |
| 1994-05-18 | $11.44 | $12.30 | 93,500 | — | — |
| 1994-05-17 | $11.31 | $12.17 | 52,000 | — | — |
| 1994-05-16 | $11.50 | $12.37 | 83,900 | — | — |
| 1994-05-13 | $11.13 | $11.97 | 55,500 | — | — |
| 1994-05-12 | $11.13 | $11.97 | 70,500 | — | — |
| 1994-05-11 | $11.25 | $12.10 | 170,700 | — | — |
| 1994-05-10 | $11.38 | $12.23 | 79,700 | — | — |
| 1994-05-09 | $11.50 | $12.37 | 108,800 | — | — |
| 1994-05-06 | $11.63 | $12.50 | 273,700 | — | — |
| 1994-05-05 | $10.81 | $11.63 | 60,400 | — | — |
| 1994-05-04 | $10.88 | $11.70 | 136,900 | — | — |
| 1994-05-03 | $10.63 | $11.43 | 40,000 | — | — |
| 1994-05-02 | $10.75 | $11.56 | 59,700 | — | — |
| 1994-04-29 | $11.13 | $11.97 | 55,000 | — | — |
| 1994-04-28 | $10.88 | $11.70 | 157,400 | — | — |
| 1994-04-26 | $10.88 | $11.70 | 135,200 | — | — |
| 1994-04-25 | $10.75 | $11.56 | 76,200 | — | — |
| 1994-04-22 | $10.50 | $11.29 | 69,800 | — | — |
| 1994-04-21 | $10.41 | $11.19 | 133,800 | — | — |
| 1994-04-20 | $10.25 | $11.02 | 160,300 | — | — |
| 1994-04-19 | $10.27 | $11.04 | 360,800 | — | — |
| 1994-04-18 | $10.88 | $11.70 | 108,300 | — | — |
| 1994-04-15 | $11.25 | $12.10 | 226,100 | — | — |
| 1994-04-14 | $11.63 | $12.50 | 229,900 | — | — |
| 1994-04-13 | $11.88 | $12.77 | 79,000 | — | — |
| 1994-04-12 | $11.88 | $12.66 | 96,600 | — | — |
| 1994-04-11 | $11.88 | $12.66 | 229,300 | — | — |
| 1994-04-08 | $12.38 | $13.20 | 34,200 | — | — |
| 1994-04-07 | $12.38 | $13.20 | 52,800 | — | — |
| 1994-04-06 | $12.50 | $13.33 | 111,400 | — | — |
| 1994-04-05 | $12.50 | $13.33 | 218,400 | — | — |
| 1994-04-04 | $12.38 | $13.20 | 306,400 | — | — |
| 1994-03-31 | $12.75 | $13.60 | 150,000 | — | — |
| 1994-03-30 | $12.25 | $13.06 | 200,500 | — | — |
| 1994-03-29 | $12.38 | $13.20 | 87,900 | — | — |
| 1994-03-28 | $12.63 | $13.46 | 213,000 | — | — |
| 1994-03-25 | $12.75 | $13.60 | 306,600 | — | — |
| 1994-03-24 | $12.63 | $13.46 | 319,600 | — | — |
| 1994-03-23 | $12.13 | $12.93 | 157,700 | — | — |
| 1994-03-22 | $12.25 | $13.06 | 240,100 | — | — |
| 1994-03-21 | $11.75 | $12.53 | 98,900 | — | — |
| 1994-03-18 | $11.63 | $12.40 | 65,100 | — | — |
| 1994-03-17 | $11.50 | $12.26 | 207,500 | — | — |
| 1994-03-16 | $11.75 | $12.53 | 126,700 | — | — |
| 1994-03-15 | $11.88 | $12.66 | 201,200 | — | — |
| 1994-03-14 | $11.75 | $12.53 | 270,200 | — | — |
| 1994-03-11 | $11.75 | $12.53 | 108,700 | — | — |
| 1994-03-10 | $11.75 | $12.53 | 639,600 | — | — |
| 1994-03-09 | $11.25 | $12.00 | 340,900 | — | — |
| 1994-03-08 | $11.13 | $11.86 | 161,800 | — | — |
| 1994-03-07 | $11.38 | $12.13 | 46,800 | — | — |
| 1994-03-04 | $11.50 | $12.26 | 147,500 | — | — |
| 1994-03-03 | $11.38 | $12.13 | 108,300 | — | — |
| 1994-03-02 | $11.50 | $12.26 | 129,600 | — | — |
| 1994-03-01 | $11.63 | $12.40 | 202,100 | — | — |
| 1994-02-28 | $11.88 | $12.66 | 169,200 | — | — |
| 1994-02-25 | $11.38 | $12.13 | 129,600 | — | — |
| 1994-02-24 | $11.50 | $12.26 | 66,200 | — | — |
| 1994-02-23 | $11.75 | $12.53 | 190,700 | — | — |
| 1994-02-22 | $11.50 | $12.26 | 124,000 | — | — |
| 1994-02-18 | $11.50 | $12.26 | 96,500 | — | — |
| 1994-02-17 | $12.00 | $12.80 | 167,700 | — | — |
| 1994-02-16 | $12.00 | $12.80 | 48,200 | — | — |
| 1994-02-15 | $11.75 | $12.53 | 134,800 | — | — |
| 1994-02-14 | $12.00 | $12.80 | 80,600 | — | — |
| 1994-02-11 | $12.00 | $12.80 | 132,200 | — | — |
| 1994-02-10 | $12.25 | $13.06 | 275,500 | — | — |
| 1994-02-09 | $12.00 | $12.80 | 185,700 | — | — |
| 1994-02-08 | $11.63 | $12.40 | 254,200 | — | — |
| 1994-02-07 | $11.13 | $11.86 | 289,000 | — | — |
| 1994-02-04 | $11.75 | $12.53 | 333,500 | — | — |
| 1994-02-03 | $12.38 | $13.20 | 331,200 | — | — |
| 1994-02-02 | $11.88 | $12.66 | 299,700 | — | — |
| 1994-02-01 | $11.88 | $12.66 | 543,500 | — | — |
| 1994-01-31 | $11.38 | $12.13 | 528,400 | — | — |
| 1994-01-28 | $11.38 | $12.13 | 440,700 | — | — |
| 1994-01-27 | $11.50 | $12.26 | 408,400 | — | — |
| 1994-01-26 | $12.25 | $13.06 | 305,700 | — | — |
| 1994-01-25 | $12.13 | $12.93 | 452,900 | — | — |
| 1994-01-24 | $12.13 | $12.93 | 417,200 | — | — |
| 1994-01-21 | $12.13 | $12.93 | 600,600 | — | — |
| 1994-01-20 | $12.75 | $13.60 | 230,900 | — | — |
| 1994-01-19 | $13.50 | $14.40 | 260,700 | — | — |
| 1994-01-18 | $13.63 | $14.53 | 222,800 | — | — |
| 1994-01-17 | $13.63 | $14.53 | 181,900 | — | — |
| 1994-01-14 | $13.38 | $14.26 | 67,700 | — | — |
| 1994-01-13 | $13.63 | $14.53 | 205,000 | — | — |
| 1994-01-12 | $13.63 | $14.53 | 163,700 | — | — |
| 1994-01-11 | $13.50 | $14.40 | 228,600 | — | — |
| 1994-01-10 | $13.13 | $14.00 | 396,900 | — | — |
| 1994-01-07 | $13.00 | $13.86 | 284,500 | — | — |
| 1994-01-06 | $13.63 | $14.53 | 191,900 | — | — |
| 1994-01-05 | $13.88 | $14.80 | 598,800 | — | — |
| 1994-01-04 | $13.38 | $14.26 | 344,900 | — | — |
| 1994-01-03 | $13.75 | $14.66 | 381,600 | — | — |