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
- 1993-05-27 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 | $13.00 | $14.81 | 38,600 | — | — |
| 1994-12-29 | $12.75 | $14.53 | 6,200 | — | — |
| 1994-12-28 | $13.00 | $14.81 | 13,700 | — | — |
| 1994-12-27 | $12.88 | $14.67 | 9,100 | — | — |
| 1994-12-23 | $12.75 | $14.53 | 2,400 | — | — |
| 1994-12-22 | $12.50 | $14.24 | 4,300 | — | — |
| 1994-12-21 | $12.50 | $14.24 | 12,400 | — | — |
| 1994-12-20 | $12.38 | $14.10 | 10,500 | — | — |
| 1994-12-19 | $12.38 | $14.10 | 6,300 | — | — |
| 1994-12-16 | $12.38 | $14.10 | 16,300 | — | — |
| 1994-12-15 | $12.50 | $14.24 | 10,800 | — | — |
| 1994-12-14 | $12.38 | $14.10 | 8,900 | — | — |
| 1994-12-13 | $12.50 | $14.24 | 22,000 | — | — |
| 1994-12-12 | $12.38 | $14.10 | 17,300 | — | — |
| 1994-12-09 | $12.88 | $14.67 | 13,900 | — | — |
| 1994-12-08 | $13.00 | $14.81 | 7,200 | — | — |
| 1994-12-07 | $13.00 | $14.81 | 5,800 | — | — |
| 1994-12-06 | $13.00 | $14.81 | 11,300 | — | — |
| 1994-12-05 | $13.13 | $14.95 | 17,100 | — | — |
| 1994-12-02 | $13.00 | $14.81 | 8,500 | — | — |
| 1994-12-01 | $12.88 | $14.67 | 15,600 | — | — |
| 1994-11-30 | $13.13 | $14.95 | 14,400 | — | — |
| 1994-11-29 | $13.00 | $14.81 | 7,300 | — | — |
| 1994-11-28 | $12.88 | $14.67 | 9,100 | — | — |
| 1994-11-25 | $13.00 | $14.81 | 1,200 | — | — |
| 1994-11-23 | $13.00 | $14.81 | 18,500 | — | — |
| 1994-11-22 | $13.13 | $14.95 | 612,900 | — | — |
| 1994-11-21 | $12.88 | $14.67 | 32,300 | — | — |
| 1994-11-18 | $13.13 | $14.95 | 11,600 | — | — |
| 1994-11-17 | $13.00 | $14.81 | 25,000 | — | — |
| 1994-11-16 | $12.75 | $14.53 | 9,100 | — | — |
| 1994-11-15 | $12.88 | $14.26 | 5,100 | — | — |
| 1994-11-14 | $12.75 | $14.12 | 10,500 | — | — |
| 1994-11-11 | $12.63 | $13.98 | 15,000 | — | — |
| 1994-11-10 | $12.88 | $14.26 | 5,300 | — | — |
| 1994-11-09 | $12.50 | $13.84 | 18,500 | — | — |
| 1994-11-08 | $12.63 | $13.98 | 6,400 | — | — |
| 1994-11-07 | $12.75 | $14.12 | 9,000 | — | — |
| 1994-11-04 | $12.63 | $13.98 | 8,200 | — | — |
| 1994-11-03 | $12.75 | $14.12 | 13,700 | — | — |
| 1994-11-02 | $12.63 | $13.98 | 3,200 | — | — |
| 1994-11-01 | $12.75 | $14.12 | 99,500 | — | — |
| 1994-10-31 | $13.00 | $14.40 | 20,900 | — | — |
| 1994-10-28 | $13.00 | $14.40 | 24,000 | — | — |
| 1994-10-27 | $12.75 | $14.12 | 44,300 | — | — |
| 1994-10-26 | $12.75 | $14.12 | 60,000 | — | — |
| 1994-10-25 | $13.00 | $14.40 | 17,200 | — | — |
| 1994-10-24 | $13.00 | $14.40 | 15,200 | — | — |
| 1994-10-21 | $13.00 | $14.40 | 42,500 | — | — |
| 1994-10-20 | $13.00 | $14.40 | 22,800 | — | — |
| 1994-10-19 | $12.88 | $14.26 | 17,300 | — | — |
| 1994-10-18 | $13.00 | $14.40 | 106,300 | — | — |
| 1994-10-17 | $13.00 | $14.40 | 9,600 | — | — |
| 1994-10-14 | $12.63 | $13.98 | 11,700 | — | — |
| 1994-10-13 | $12.50 | $13.84 | 25,400 | — | — |
| 1994-10-12 | $12.63 | $13.98 | 16,800 | — | — |
| 1994-10-11 | $12.63 | $13.98 | 32,200 | — | — |
| 1994-10-10 | $13.13 | $14.54 | 3,900 | — | — |
| 1994-10-07 | $13.00 | $14.40 | 12,100 | — | — |
| 1994-10-06 | $12.88 | $14.26 | 40,900 | — | — |
| 1994-10-05 | $13.13 | $14.54 | 7,600 | — | — |
| 1994-10-04 | $13.00 | $14.40 | 27,700 | — | — |
| 1994-10-03 | $13.13 | $14.54 | 15,400 | — | — |
| 1994-09-30 | $13.00 | $14.40 | 72,000 | — | — |
| 1994-09-29 | $12.88 | $14.26 | 14,700 | — | — |
| 1994-09-28 | $12.50 | $13.84 | 29,300 | — | — |
| 1994-09-27 | $12.88 | $14.26 | 17,400 | — | — |
| 1994-09-26 | $12.88 | $14.26 | 104,900 | — | — |
| 1994-09-23 | $13.00 | $14.40 | 34,700 | — | — |
| 1994-09-22 | $13.13 | $14.54 | 22,500 | — | — |
| 1994-09-21 | $13.25 | $14.67 | 27,900 | — | — |
| 1994-09-20 | $13.50 | $14.95 | 4,600 | — | — |
| 1994-09-19 | $13.38 | $14.81 | 34,400 | — | — |
| 1994-09-16 | $13.50 | $14.95 | 2,700 | — | — |
| 1994-09-15 | $13.38 | $14.81 | 8,900 | — | — |
| 1994-09-14 | $13.38 | $14.81 | 7,500 | — | — |
| 1994-09-13 | $13.25 | $14.67 | 4,700 | — | — |
| 1994-09-12 | $13.25 | $14.67 | 5,700 | — | — |
| 1994-09-09 | $13.25 | $14.67 | 10,300 | — | — |
| 1994-09-08 | $13.38 | $14.81 | 13,600 | — | — |
| 1994-09-07 | $13.38 | $14.81 | 8,200 | — | — |
| 1994-09-06 | $13.25 | $14.67 | 6,000 | — | — |
| 1994-09-02 | $13.38 | $14.81 | 77,600 | — | — |
| 1994-09-01 | $13.38 | $14.81 | 18,200 | — | — |
| 1994-08-31 | $13.50 | $14.95 | 12,600 | — | — |
| 1994-08-30 | $13.25 | $14.67 | 19,100 | — | — |
| 1994-08-29 | $13.50 | $14.95 | 105,000 | — | — |
| 1994-08-26 | $13.38 | $14.81 | 7,100 | — | — |
| 1994-08-25 | $13.38 | $14.81 | 8,900 | — | — |
| 1994-08-24 | $13.38 | $14.81 | 24,100 | — | — |
| 1994-08-23 | $13.50 | $14.95 | 51,600 | — | — |
| 1994-08-22 | $13.50 | $14.95 | 40,600 | — | — |
| 1994-08-19 | $13.13 | $14.54 | 27,600 | — | — |
| 1994-08-18 | $13.25 | $14.67 | 19,500 | — | — |
| 1994-08-17 | $13.25 | $14.67 | 21,800 | — | — |
| 1994-08-16 | $13.13 | $14.54 | 26,700 | — | — |
| 1994-08-15 | $13.50 | $14.95 | 14,800 | — | — |
| 1994-08-12 | $13.63 | $15.09 | 13,400 | — | — |
| 1994-08-11 | $13.88 | $14.97 | 15,200 | — | — |
| 1994-08-10 | $13.88 | $14.97 | 77,500 | — | — |
| 1994-08-09 | $14.00 | $15.10 | 30,600 | — | — |
| 1994-08-08 | $13.88 | $14.97 | 15,800 | — | — |
| 1994-08-05 | $14.00 | $15.10 | 16,700 | — | — |
| 1994-08-04 | $14.00 | $15.10 | 6,300 | — | — |
| 1994-08-03 | $14.00 | $15.10 | 8,600 | — | — |
| 1994-08-02 | $14.00 | $15.10 | 5,300 | — | — |
| 1994-08-01 | $13.88 | $14.97 | 700 | — | — |
| 1994-07-29 | $14.00 | $15.10 | 6,700 | — | — |
| 1994-07-28 | $13.88 | $14.97 | 4,900 | — | — |
| 1994-07-27 | $14.00 | $15.10 | 7,700 | — | — |
| 1994-07-26 | $14.13 | $15.24 | 87,700 | — | — |
| 1994-07-25 | $14.25 | $15.37 | 100 | — | — |
| 1994-07-22 | $14.25 | $15.37 | 1,800 | — | — |
| 1994-07-21 | $14.50 | $15.64 | 1,700 | — | — |
| 1994-07-20 | $14.50 | $15.64 | 600 | — | — |
| 1994-07-19 | $14.50 | $15.64 | 7,800 | — | — |
| 1994-07-18 | $14.50 | $15.64 | 21,500 | — | — |
| 1994-07-15 | $14.75 | $15.91 | 33,100 | — | — |
| 1994-07-14 | $14.38 | $15.51 | 3,800 | — | — |
| 1994-07-13 | $14.25 | $15.37 | 63,400 | — | — |
| 1994-07-12 | $14.63 | $15.78 | 34,100 | — | — |
| 1994-07-11 | $14.63 | $15.78 | 26,200 | — | — |
| 1994-07-08 | $14.75 | $15.91 | 23,000 | — | — |
| 1994-07-07 | $14.63 | $15.78 | 16,200 | — | — |
| 1994-07-06 | $14.50 | $15.64 | 12,000 | — | — |
| 1994-07-05 | $14.38 | $15.51 | 3,100 | — | — |
| 1994-07-01 | $14.38 | $15.51 | 11,400 | — | — |
| 1994-06-30 | $14.38 | $15.51 | 24,600 | — | — |
| 1994-06-29 | $14.00 | $15.10 | 58,000 | — | — |
| 1994-06-28 | $14.13 | $15.24 | 101,800 | — | — |
| 1994-06-27 | $14.50 | $15.64 | 7,700 | — | — |
| 1994-06-24 | $14.38 | $15.51 | 34,200 | — | — |
| 1994-06-23 | $14.50 | $15.64 | 8,300 | — | — |
| 1994-06-22 | $14.38 | $15.51 | 30,300 | — | — |
| 1994-06-21 | $14.50 | $15.64 | 7,900 | — | — |
| 1994-06-20 | $14.50 | $15.64 | 26,800 | — | — |
| 1994-06-17 | $14.63 | $15.78 | 32,700 | — | — |
| 1994-06-16 | $14.75 | $15.91 | 10,100 | — | — |
| 1994-06-15 | $14.75 | $15.91 | 15,000 | — | — |
| 1994-06-14 | $14.88 | $16.05 | 9,200 | — | — |
| 1994-06-13 | $14.63 | $15.78 | 25,600 | — | — |
| 1994-06-10 | $14.75 | $15.91 | 2,500 | — | — |
| 1994-06-09 | $14.88 | $16.05 | 12,300 | — | — |
| 1994-06-08 | $14.63 | $15.78 | 30,500 | — | — |
| 1994-06-07 | $14.88 | $16.05 | 10,800 | — | — |
| 1994-06-06 | $14.88 | $16.05 | 21,900 | — | — |
| 1994-06-03 | $14.75 | $15.91 | 40,300 | — | — |
| 1994-06-02 | $14.88 | $16.05 | 7,500 | — | — |
| 1994-06-01 | $14.88 | $16.05 | 37,500 | — | — |
| 1994-05-31 | $14.88 | $16.05 | 20,100 | — | — |
| 1994-05-27 | $14.88 | $16.05 | 10,300 | — | — |
| 1994-05-26 | $15.00 | $16.18 | 58,700 | — | — |
| 1994-05-25 | $15.00 | $16.18 | 49,000 | — | — |
| 1994-05-24 | $15.13 | $16.32 | 87,500 | — | — |
| 1994-05-23 | $14.88 | $16.05 | 23,400 | — | — |
| 1994-05-20 | $14.75 | $15.91 | 2,600 | — | — |
| 1994-05-19 | $14.75 | $15.91 | 5,800 | — | — |
| 1994-05-18 | $14.75 | $15.91 | 2,400 | — | — |
| 1994-05-17 | $14.63 | $15.78 | 39,400 | — | — |
| 1994-05-16 | $14.50 | $15.64 | 10,500 | — | — |
| 1994-05-13 | $15.00 | $15.79 | 1,100 | — | — |
| 1994-05-12 | $15.00 | $15.79 | 24,400 | — | — |
| 1994-05-11 | $15.00 | $15.79 | 3,900 | — | — |
| 1994-05-10 | $15.00 | $15.79 | 3,300 | — | — |
| 1994-05-09 | $15.00 | $15.79 | 13,400 | — | — |
| 1994-05-06 | $15.00 | $15.79 | 3,600 | — | — |
| 1994-05-05 | $15.00 | $15.79 | 7,400 | — | — |
| 1994-05-04 | $14.88 | $15.66 | 22,300 | — | — |
| 1994-05-03 | $14.88 | $15.66 | 0 | — | — |
| 1994-05-02 | $14.88 | $15.66 | 105,700 | — | — |
| 1994-04-29 | $14.75 | $15.53 | 112,500 | — | — |
| 1994-04-28 | $14.88 | $15.66 | 6,100 | — | — |
| 1994-04-26 | $14.88 | $15.66 | 7,300 | — | — |
| 1994-04-25 | $14.88 | $15.66 | 6,700 | — | — |
| 1994-04-22 | $14.75 | $15.53 | 53,200 | — | — |
| 1994-04-21 | $14.88 | $15.66 | 11,900 | — | — |
| 1994-04-20 | $14.88 | $15.66 | 49,500 | — | — |
| 1994-04-19 | $15.13 | $15.93 | 6,800 | — | — |
| 1994-04-18 | $15.25 | $16.06 | 28,400 | — | — |
| 1994-04-15 | $15.38 | $16.19 | 49,600 | — | — |
| 1994-04-14 | $15.63 | $16.45 | 1,200 | — | — |
| 1994-04-13 | $15.50 | $16.32 | 5,200 | — | — |
| 1994-04-12 | $15.50 | $16.32 | 23,700 | — | — |
| 1994-04-11 | $15.63 | $16.45 | 3,000 | — | — |
| 1994-04-08 | $15.88 | $16.71 | 11,700 | — | — |
| 1994-04-07 | $15.75 | $16.58 | 9,200 | — | — |
| 1994-04-06 | $15.63 | $16.45 | 81,500 | — | — |
| 1994-04-05 | $15.75 | $16.58 | 61,800 | — | — |
| 1994-04-04 | $15.50 | $16.32 | 18,500 | — | — |
| 1994-03-31 | $15.63 | $16.45 | 71,900 | — | — |
| 1994-03-30 | $15.50 | $16.32 | 20,300 | — | — |
| 1994-03-29 | $15.63 | $16.45 | 24,700 | — | — |
| 1994-03-28 | $15.75 | $16.58 | 46,500 | — | — |
| 1994-03-25 | $15.75 | $16.58 | 5,000 | — | — |
| 1994-03-24 | $15.50 | $16.32 | 21,100 | — | — |
| 1994-03-23 | $15.75 | $16.58 | 3,200 | — | — |
| 1994-03-22 | $15.50 | $16.32 | 50,200 | — | — |
| 1994-03-21 | $15.25 | $16.06 | 60,300 | — | — |
| 1994-03-18 | $15.00 | $15.79 | 149,500 | — | — |
| 1994-03-17 | $14.63 | $15.40 | 134,000 | — | — |
| 1994-03-16 | $14.38 | $15.14 | 13,500 | — | — |
| 1994-03-15 | $14.38 | $15.14 | 34,800 | — | — |
| 1994-03-14 | $14.50 | $15.27 | 17,600 | — | — |
| 1994-03-11 | $14.38 | $15.14 | 66,300 | — | — |
| 1994-03-10 | $14.50 | $15.27 | 33,500 | — | — |
| 1994-03-09 | $14.75 | $15.53 | 64,000 | — | — |
| 1994-03-08 | $14.88 | $15.66 | 11,700 | — | — |
| 1994-03-07 | $14.88 | $15.66 | 5,400 | — | — |
| 1994-03-04 | $14.75 | $15.53 | 19,800 | — | — |
| 1994-03-03 | $14.75 | $15.53 | 42,000 | — | — |
| 1994-03-02 | $14.88 | $15.66 | 26,900 | — | — |
| 1994-03-01 | $14.88 | $15.66 | 21,700 | — | — |
| 1994-02-28 | $14.88 | $15.66 | 15,600 | — | — |
| 1994-02-25 | $14.88 | $15.66 | 69,600 | — | — |
| 1994-02-24 | $14.88 | $15.66 | 28,900 | — | — |
| 1994-02-23 | $14.63 | $15.40 | 125,100 | — | — |
| 1994-02-22 | $14.63 | $15.40 | 70,200 | — | — |
| 1994-02-18 | $14.63 | $15.40 | 12,500 | — | — |
| 1994-02-17 | $14.63 | $15.40 | 16,200 | — | — |
| 1994-02-16 | $14.50 | $15.27 | 66,000 | — | — |
| 1994-02-15 | $14.50 | $15.27 | 56,100 | — | — |
| 1994-02-14 | $14.75 | $15.53 | 37,700 | — | — |
| 1994-02-11 | $14.75 | $15.53 | 15,500 | — | — |
| 1994-02-10 | $14.75 | $15.53 | 12,500 | — | — |
| 1994-02-09 | $14.75 | $15.53 | 21,800 | — | — |
| 1994-02-08 | $14.88 | $15.28 | 41,900 | — | — |
| 1994-02-07 | $14.88 | $15.28 | 18,500 | — | — |
| 1994-02-04 | $14.88 | $15.28 | 25,400 | — | — |
| 1994-02-03 | $14.75 | $15.15 | 27,300 | — | — |
| 1994-02-02 | $15.00 | $15.41 | 54,000 | — | — |
| 1994-02-01 | $15.00 | $15.41 | 46,000 | — | — |
| 1994-01-31 | $14.88 | $15.28 | 102,800 | — | — |
| 1994-01-28 | $14.50 | $14.90 | 50,400 | — | — |
| 1994-01-27 | $14.63 | $15.03 | 21,700 | — | — |
| 1994-01-26 | $15.00 | $15.41 | 52,600 | — | — |
| 1994-01-25 | $14.88 | $15.28 | 87,000 | — | — |
| 1994-01-24 | $14.25 | $14.64 | 30,900 | — | — |
| 1994-01-21 | $14.00 | $14.38 | 37,400 | — | — |
| 1994-01-20 | $14.13 | $14.51 | 81,900 | — | — |
| 1994-01-19 | $14.25 | $14.64 | 12,300 | — | — |
| 1994-01-18 | $14.13 | $14.51 | 48,900 | — | — |
| 1994-01-17 | $14.13 | $14.51 | 27,200 | — | — |
| 1994-01-14 | $14.13 | $14.51 | 22,700 | — | — |
| 1994-01-13 | $14.25 | $14.64 | 96,700 | — | — |
| 1994-01-12 | $14.63 | $15.03 | 33,400 | — | — |
| 1994-01-11 | $14.63 | $15.03 | 18,200 | — | — |
| 1994-01-10 | $14.63 | $15.03 | 8,800 | — | — |
| 1994-01-07 | $14.75 | $15.15 | 20,200 | — | — |
| 1994-01-06 | $14.88 | $15.28 | 20,000 | — | — |
| 1994-01-05 | $14.88 | $15.28 | 11,100 | — | — |
| 1994-01-04 | $15.00 | $15.41 | 60,000 | — | — |
| 1994-01-03 | $15.00 | $15.41 | 21,700 | — | — |