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
- 1992-04-16 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 | $15.19 | $15.26 | 203,200 | — | — |
| 1994-12-29 | $15.00 | $15.07 | 279,200 | — | — |
| 1994-12-28 | $15.06 | $15.13 | 92,200 | — | — |
| 1994-12-27 | $15.00 | $15.07 | 145,600 | — | — |
| 1994-12-23 | $15.06 | $15.13 | 65,800 | — | — |
| 1994-12-22 | $14.94 | $15.01 | 339,400 | — | — |
| 1994-12-21 | $14.56 | $14.63 | 230,000 | — | — |
| 1994-12-20 | $14.88 | $14.94 | 636,600 | — | — |
| 1994-12-19 | $14.44 | $14.50 | 299,600 | — | — |
| 1994-12-16 | $14.38 | $14.44 | 468,600 | — | — |
| 1994-12-15 | $13.42 | $13.48 | 805,200 | — | — |
| 1994-12-14 | $13.29 | $13.35 | 606,000 | — | — |
| 1994-12-13 | $12.92 | $12.98 | 948,900 | — | — |
| 1994-12-12 | $12.25 | $12.31 | 599,700 | — | — |
| 1994-12-09 | $12.58 | $12.64 | 518,700 | — | — |
| 1994-12-08 | $12.63 | $12.68 | 968,100 | — | — |
| 1994-12-07 | $13.46 | $13.52 | 2,113,800 | — | — |
| 1994-12-06 | $13.33 | $13.39 | 2,958,000 | — | — |
| 1994-12-05 | $13.96 | $14.02 | 360,600 | — | — |
| 1994-12-02 | $14.50 | $14.57 | 249,900 | — | — |
| 1994-12-01 | $14.67 | $14.73 | 682,500 | — | — |
| 1994-11-30 | $15.21 | $15.28 | 86,400 | — | — |
| 1994-11-29 | $15.33 | $15.40 | 280,200 | — | — |
| 1994-11-28 | $15.50 | $15.57 | 120,000 | — | — |
| 1994-11-25 | $15.46 | $15.53 | 146,700 | — | — |
| 1994-11-23 | $14.96 | $15.03 | 269,400 | — | — |
| 1994-11-22 | $15.21 | $15.28 | 244,200 | — | — |
| 1994-11-21 | $15.63 | $15.70 | 873,600 | — | — |
| 1994-11-18 | $16.63 | $16.70 | 75,300 | — | — |
| 1994-11-17 | $16.58 | $16.66 | 297,300 | — | — |
| 1994-11-16 | $17.04 | $17.12 | 292,800 | — | — |
| 1994-11-15 | $17.29 | $17.37 | 185,700 | — | — |
| 1994-11-14 | $17.21 | $17.29 | 353,100 | — | — |
| 1994-11-11 | $16.42 | $16.49 | 249,300 | — | — |
| 1994-11-10 | $16.71 | $16.78 | 119,400 | — | — |
| 1994-11-09 | $17.17 | $17.24 | 333,600 | — | — |
| 1994-11-08 | $16.92 | $16.99 | 163,800 | — | — |
| 1994-11-07 | $16.96 | $17.03 | 292,500 | — | — |
| 1994-11-04 | $16.67 | $16.74 | 342,300 | — | — |
| 1994-11-03 | $16.96 | $17.03 | 260,700 | — | — |
| 1994-11-02 | $17.17 | $17.24 | 102,600 | — | — |
| 1994-11-01 | $17.46 | $17.53 | 485,400 | — | — |
| 1994-10-31 | $18.33 | $18.41 | 390,600 | — | — |
| 1994-10-28 | $17.50 | $17.58 | 472,200 | — | — |
| 1994-10-27 | $16.46 | $16.53 | 714,300 | — | — |
| 1994-10-26 | $15.79 | $15.86 | 67,200 | — | — |
| 1994-10-25 | $15.96 | $16.03 | 120,900 | — | — |
| 1994-10-24 | $16.04 | $16.11 | 290,700 | — | — |
| 1994-10-21 | $15.79 | $15.86 | 172,500 | — | — |
| 1994-10-20 | $15.88 | $15.94 | 59,400 | — | — |
| 1994-10-19 | $16.04 | $16.11 | 63,300 | — | — |
| 1994-10-18 | $16.21 | $16.28 | 37,200 | — | — |
| 1994-10-17 | $16.29 | $16.36 | 120,000 | — | — |
| 1994-10-14 | $16.46 | $16.53 | 126,300 | — | — |
| 1994-10-13 | $16.46 | $16.53 | 229,200 | — | — |
| 1994-10-12 | $16.42 | $16.49 | 222,000 | — | — |
| 1994-10-11 | $16.00 | $16.07 | 434,400 | — | — |
| 1994-10-10 | $15.92 | $15.99 | 162,900 | — | — |
| 1994-10-07 | $16.13 | $16.19 | 204,600 | — | — |
| 1994-10-06 | $16.38 | $16.45 | 79,500 | — | — |
| 1994-10-05 | $16.33 | $16.40 | 209,400 | — | — |
| 1994-10-04 | $16.58 | $16.66 | 455,100 | — | — |
| 1994-10-03 | $17.13 | $17.20 | 573,300 | — | — |
| 1994-09-30 | $16.71 | $16.78 | 724,500 | — | — |
| 1994-09-29 | $16.04 | $16.11 | 209,100 | — | — |
| 1994-09-28 | $15.67 | $15.73 | 359,700 | — | — |
| 1994-09-27 | $15.13 | $15.19 | 131,400 | — | — |
| 1994-09-26 | $15.08 | $15.15 | 605,400 | — | — |
| 1994-09-23 | $14.79 | $14.86 | 318,000 | — | — |
| 1994-09-22 | $14.79 | $14.86 | 176,700 | — | — |
| 1994-09-21 | $14.88 | $14.94 | 206,700 | — | — |
| 1994-09-20 | $14.96 | $15.02 | 196,800 | — | — |
| 1994-09-19 | $15.00 | $15.06 | 329,100 | — | — |
| 1994-09-16 | $15.00 | $15.06 | 591,900 | — | — |
| 1994-09-15 | $15.25 | $15.32 | 286,800 | — | — |
| 1994-09-14 | $15.08 | $15.15 | 189,600 | — | — |
| 1994-09-13 | $15.25 | $15.32 | 201,000 | — | — |
| 1994-09-12 | $14.96 | $15.02 | 221,100 | — | — |
| 1994-09-09 | $15.38 | $15.44 | 156,900 | — | — |
| 1994-09-08 | $15.83 | $15.90 | 379,200 | — | — |
| 1994-09-07 | $15.50 | $15.57 | 192,900 | — | — |
| 1994-09-06 | $15.96 | $16.03 | 108,000 | — | — |
| 1994-09-02 | $16.29 | $16.36 | 182,100 | — | — |
| 1994-09-01 | $16.25 | $16.32 | 361,800 | — | — |
| 1994-08-31 | $16.50 | $16.57 | 316,800 | — | — |
| 1994-08-30 | $16.25 | $16.32 | 629,700 | — | — |
| 1994-08-29 | $16.50 | $16.57 | 288,900 | — | — |
| 1994-08-26 | $16.42 | $16.49 | 382,800 | — | — |
| 1994-08-25 | $15.83 | $15.90 | 342,300 | — | — |
| 1994-08-24 | $15.75 | $15.82 | 809,100 | — | — |
| 1994-08-23 | $15.08 | $15.15 | 1,548,600 | — | — |
| 1994-08-22 | $14.54 | $14.60 | 487,200 | — | — |
| 1994-08-19 | $15.29 | $15.36 | 280,800 | — | — |
| 1994-08-18 | $15.75 | $15.82 | 476,400 | — | — |
| 1994-08-17 | $15.88 | $15.94 | 392,700 | — | — |
| 1994-08-16 | $15.83 | $15.90 | 253,200 | — | — |
| 1994-08-15 | $15.88 | $15.94 | 189,600 | — | — |
| 1994-08-12 | $15.83 | $15.90 | 357,600 | — | — |
| 1994-08-11 | $15.67 | $15.73 | 361,200 | — | — |
| 1994-08-10 | $15.58 | $15.65 | 251,700 | — | — |
| 1994-08-09 | $15.88 | $15.94 | 272,700 | — | — |
| 1994-08-08 | $15.63 | $15.69 | 283,500 | — | — |
| 1994-08-05 | $15.50 | $15.56 | 327,000 | — | — |
| 1994-08-04 | $15.67 | $15.73 | 827,100 | — | — |
| 1994-08-03 | $16.04 | $16.11 | 757,200 | — | — |
| 1994-08-02 | $15.71 | $15.77 | 1,103,400 | — | — |
| 1994-08-01 | $14.96 | $15.02 | 693,000 | — | — |
| 1994-07-29 | $14.92 | $14.98 | 297,900 | — | — |
| 1994-07-28 | $14.63 | $14.69 | 641,100 | — | — |
| 1994-07-27 | $14.83 | $14.89 | 372,300 | — | — |
| 1994-07-26 | $14.63 | $14.69 | 159,300 | — | — |
| 1994-07-25 | $14.50 | $14.56 | 202,500 | — | — |
| 1994-07-22 | $14.13 | $14.18 | 216,000 | — | — |
| 1994-07-21 | $14.17 | $14.22 | 75,600 | — | — |
| 1994-07-20 | $14.17 | $14.22 | 312,300 | — | — |
| 1994-07-19 | $14.75 | $14.81 | 697,800 | — | — |
| 1994-07-18 | $14.67 | $14.73 | 279,900 | — | — |
| 1994-07-15 | $14.00 | $14.06 | 274,200 | — | — |
| 1994-07-14 | $13.96 | $14.02 | 464,100 | — | — |
| 1994-07-13 | $13.79 | $13.85 | 338,400 | — | — |
| 1994-07-12 | $13.83 | $13.89 | 480,300 | — | — |
| 1994-07-11 | $13.25 | $13.30 | 390,900 | — | — |
| 1994-07-08 | $12.75 | $12.80 | 1,202,700 | — | — |
| 1994-07-07 | $12.46 | $12.51 | 730,200 | — | — |
| 1994-07-06 | $12.21 | $12.26 | 839,400 | — | — |
| 1994-07-05 | $12.21 | $12.26 | 194,700 | — | — |
| 1994-07-01 | $12.08 | $12.13 | 178,200 | — | — |
| 1994-06-30 | $12.21 | $12.26 | 479,100 | — | — |
| 1994-06-29 | $12.38 | $12.43 | 324,900 | — | — |
| 1994-06-28 | $12.42 | $12.47 | 774,300 | — | — |
| 1994-06-27 | $12.33 | $12.38 | 567,000 | — | — |
| 1994-06-24 | $12.46 | $12.51 | 825,300 | — | — |
| 1994-06-23 | $12.67 | $12.72 | 1,265,700 | — | — |
| 1994-06-22 | $12.54 | $12.59 | 3,093,900 | — | — |
| 1994-06-21 | $12.50 | $12.55 | 138,900 | — | — |
| 1994-06-20 | $12.50 | $12.55 | 120,900 | — | — |
| 1994-06-17 | $13.08 | $13.14 | 93,300 | — | — |
| 1994-06-16 | $13.33 | $13.39 | 55,200 | — | — |
| 1994-06-15 | $13.38 | $13.43 | 55,800 | — | — |
| 1994-06-14 | $13.46 | $13.51 | 65,400 | — | — |
| 1994-06-13 | $13.21 | $13.26 | 38,400 | — | — |
| 1994-06-10 | $13.00 | $13.05 | 82,800 | — | — |
| 1994-06-09 | $12.79 | $12.84 | 105,000 | — | — |
| 1994-06-08 | $12.96 | $13.01 | 77,100 | — | — |
| 1994-06-07 | $13.21 | $13.26 | 72,600 | — | — |
| 1994-06-06 | $13.25 | $13.30 | 64,500 | — | — |
| 1994-06-03 | $13.38 | $13.43 | 134,700 | — | — |
| 1994-06-02 | $13.21 | $13.26 | 65,400 | — | — |
| 1994-06-01 | $13.46 | $13.51 | 528,000 | — | — |
| 1994-05-31 | $12.83 | $12.89 | 709,200 | — | — |
| 1994-05-27 | $12.33 | $12.38 | 100,500 | — | — |
| 1994-05-26 | $12.29 | $12.34 | 453,600 | — | — |
| 1994-05-25 | $12.33 | $12.38 | 370,500 | — | — |
| 1994-05-24 | $12.71 | $12.76 | 294,300 | — | — |
| 1994-05-23 | $13.25 | $13.30 | 70,200 | — | — |
| 1994-05-20 | $13.29 | $13.35 | 319,800 | — | — |
| 1994-05-19 | $13.63 | $13.68 | 135,000 | — | — |
| 1994-05-18 | $13.75 | $13.81 | 274,800 | — | — |
| 1994-05-17 | $13.67 | $13.72 | 347,100 | — | — |
| 1994-05-16 | $13.96 | $14.02 | 132,600 | — | — |
| 1994-05-13 | $13.92 | $13.97 | 207,900 | — | — |
| 1994-05-12 | $14.00 | $14.06 | 647,400 | — | — |
| 1994-05-11 | $13.50 | $13.56 | 508,500 | — | — |
| 1994-05-10 | $14.00 | $14.06 | 161,400 | — | — |
| 1994-05-09 | $14.38 | $14.43 | 236,100 | — | — |
| 1994-05-06 | $14.50 | $14.56 | 500,400 | — | — |
| 1994-05-05 | $14.21 | $14.26 | 352,800 | — | — |
| 1994-05-04 | $15.13 | $15.18 | 429,000 | — | — |
| 1994-05-03 | $14.79 | $14.85 | 479,400 | — | — |
| 1994-05-02 | $14.33 | $14.39 | 749,100 | — | — |
| 1994-04-29 | $14.71 | $14.77 | 1,058,400 | — | — |
| 1994-04-28 | $14.00 | $14.05 | 1,194,600 | — | — |
| 1994-04-26 | $12.21 | $12.26 | 414,000 | — | — |
| 1994-04-25 | $11.75 | $11.80 | 754,500 | — | — |
| 1994-04-22 | $11.04 | $11.08 | 101,100 | — | — |
| 1994-04-21 | $11.29 | $11.34 | 351,600 | — | — |
| 1994-04-20 | $11.04 | $11.08 | 167,100 | — | — |
| 1994-04-19 | $11.29 | $11.34 | 661,500 | — | — |
| 1994-04-18 | $11.79 | $11.84 | 161,100 | — | — |
| 1994-04-15 | $12.46 | $12.51 | 157,200 | — | — |
| 1994-04-14 | $12.71 | $12.76 | 66,900 | — | — |
| 1994-04-13 | $12.88 | $12.92 | 200,700 | — | — |
| 1994-04-12 | $13.13 | $13.18 | 120,000 | — | — |
| 1994-04-11 | $13.29 | $13.34 | 81,600 | — | — |
| 1994-04-08 | $13.25 | $13.30 | 268,800 | — | — |
| 1994-04-07 | $13.46 | $13.51 | 266,700 | — | — |
| 1994-04-06 | $13.00 | $13.05 | 317,400 | — | — |
| 1994-04-05 | $13.13 | $13.18 | 661,800 | — | — |
| 1994-04-04 | $11.75 | $11.80 | 445,800 | — | — |
| 1994-03-31 | $11.83 | $11.88 | 709,500 | — | — |
| 1994-03-30 | $12.08 | $12.13 | 968,400 | — | — |
| 1994-03-29 | $11.92 | $11.96 | 2,079,000 | — | — |
| 1994-03-28 | $13.08 | $13.13 | 390,600 | — | — |
| 1994-03-25 | $13.67 | $13.72 | 504,900 | — | — |
| 1994-03-24 | $13.92 | $13.97 | 1,019,700 | — | — |
| 1994-03-23 | $13.92 | $13.97 | 202,800 | — | — |
| 1994-03-22 | $13.83 | $13.89 | 881,100 | — | — |
| 1994-03-21 | $14.33 | $14.39 | 353,400 | — | — |
| 1994-03-18 | $14.58 | $14.64 | 315,000 | — | — |
| 1994-03-17 | $14.67 | $14.72 | 441,600 | — | — |
| 1994-03-16 | $14.42 | $14.47 | 621,900 | — | — |
| 1994-03-15 | $14.46 | $14.51 | 134,100 | — | — |
| 1994-03-14 | $14.58 | $14.64 | 897,600 | — | — |
| 1994-03-11 | $14.83 | $14.89 | 339,900 | — | — |
| 1994-03-10 | $14.75 | $14.81 | 124,200 | — | — |
| 1994-03-09 | $14.58 | $14.64 | 154,800 | — | — |
| 1994-03-08 | $14.42 | $14.47 | 336,300 | — | — |
| 1994-03-07 | $13.92 | $13.97 | 251,700 | — | — |
| 1994-03-04 | $13.79 | $13.85 | 403,200 | — | — |
| 1994-03-03 | $13.83 | $13.89 | 124,200 | — | — |
| 1994-03-02 | $13.83 | $13.89 | 311,400 | — | — |
| 1994-03-01 | $13.75 | $13.80 | 679,800 | — | — |
| 1994-02-28 | $13.83 | $13.89 | 464,700 | — | — |
| 1994-02-25 | $13.67 | $13.72 | 887,100 | — | — |
| 1994-02-24 | $13.00 | $13.05 | 392,700 | — | — |
| 1994-02-23 | $12.67 | $12.72 | 1,668,300 | — | — |
| 1994-02-22 | $12.67 | $12.72 | 2,801,400 | — | — |
| 1994-02-18 | $13.00 | $13.05 | 395,100 | — | — |
| 1994-02-17 | $12.92 | $12.97 | 795,600 | — | — |
| 1994-02-16 | $13.25 | $13.30 | 226,500 | — | — |
| 1994-02-15 | $13.00 | $13.05 | 741,600 | — | — |
| 1994-02-14 | $12.96 | $13.01 | 565,500 | — | — |
| 1994-02-11 | $13.04 | $13.09 | 237,600 | — | — |
| 1994-02-10 | $13.08 | $13.13 | 1,570,800 | — | — |
| 1994-02-09 | $13.50 | $13.55 | 864,000 | — | — |
| 1994-02-08 | $13.08 | $13.13 | 699,600 | — | — |
| 1994-02-07 | $12.63 | $12.67 | 779,400 | — | — |
| 1994-02-04 | $12.67 | $12.71 | 1,418,700 | — | — |
| 1994-02-03 | $13.00 | $13.05 | 808,200 | — | — |
| 1994-02-02 | $13.17 | $13.21 | 160,800 | — | — |
| 1994-02-01 | $13.25 | $13.30 | 416,100 | — | — |
| 1994-01-31 | $13.25 | $13.30 | 522,900 | — | — |
| 1994-01-28 | $13.17 | $13.21 | 468,900 | — | — |
| 1994-01-27 | $13.17 | $13.21 | 613,200 | — | — |
| 1994-01-26 | $13.00 | $13.05 | 434,700 | — | — |
| 1994-01-25 | $13.08 | $13.13 | 572,100 | — | — |
| 1994-01-24 | $12.83 | $12.88 | 443,400 | — | — |
| 1994-01-21 | $12.83 | $12.88 | 556,200 | — | — |
| 1994-01-20 | $12.58 | $12.63 | 610,200 | — | — |
| 1994-01-19 | $12.17 | $12.21 | 208,800 | — | — |
| 1994-01-18 | $11.92 | $11.96 | 437,700 | — | — |
| 1994-01-17 | $11.83 | $11.88 | 270,900 | — | — |
| 1994-01-14 | $11.58 | $11.63 | 540,600 | — | — |
| 1994-01-13 | $11.92 | $11.96 | 227,700 | — | — |
| 1994-01-12 | $11.92 | $11.96 | 389,700 | — | — |
| 1994-01-11 | $12.17 | $12.21 | 1,048,800 | — | — |
| 1994-01-10 | $12.25 | $12.29 | 451,500 | — | — |
| 1994-01-07 | $12.08 | $12.13 | 708,000 | — | — |
| 1994-01-06 | $11.83 | $11.88 | 1,356,000 | — | — |
| 1994-01-05 | $11.42 | $11.46 | 483,000 | — | — |
| 1994-01-04 | $11.08 | $11.12 | 318,900 | — | — |
| 1994-01-03 | $11.25 | $11.29 | 252,600 | — | — |