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
- 1993-06-03 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 | $11.88 | $12.37 | 373,200 | — | — |
| 1994-12-29 | $11.94 | $12.43 | 1,003,000 | — | — |
| 1994-12-28 | $11.81 | $12.30 | 244,200 | — | — |
| 1994-12-27 | $12.06 | $12.56 | 311,000 | — | — |
| 1994-12-23 | $11.88 | $12.37 | 145,600 | — | — |
| 1994-12-22 | $11.88 | $12.37 | 456,000 | — | — |
| 1994-12-21 | $11.88 | $12.37 | 681,800 | — | — |
| 1994-12-20 | $11.94 | $12.43 | 875,400 | — | — |
| 1994-12-19 | $11.88 | $12.37 | 769,200 | — | — |
| 1994-12-16 | $11.81 | $12.30 | 451,800 | — | — |
| 1994-12-15 | $11.88 | $12.37 | 730,000 | — | — |
| 1994-12-14 | $11.75 | $12.24 | 993,600 | — | — |
| 1994-12-13 | $11.56 | $12.04 | 818,000 | — | — |
| 1994-12-12 | $11.44 | $11.91 | 507,600 | — | — |
| 1994-12-09 | $11.50 | $11.98 | 846,000 | — | — |
| 1994-12-08 | $11.63 | $12.11 | 526,000 | — | — |
| 1994-12-07 | $11.75 | $12.24 | 703,000 | — | — |
| 1994-12-06 | $11.81 | $12.30 | 610,200 | — | — |
| 1994-12-05 | $11.81 | $12.30 | 697,000 | — | — |
| 1994-12-02 | $11.75 | $12.24 | 226,200 | — | — |
| 1994-12-01 | $11.94 | $12.34 | 310,400 | — | — |
| 1994-11-30 | $11.81 | $12.21 | 469,200 | — | — |
| 1994-11-29 | $11.88 | $12.27 | 215,400 | — | — |
| 1994-11-28 | $11.88 | $12.27 | 132,200 | — | — |
| 1994-11-25 | $11.88 | $12.27 | 143,200 | — | — |
| 1994-11-23 | $11.75 | $12.14 | 352,800 | — | — |
| 1994-11-22 | $11.75 | $12.14 | 550,000 | — | — |
| 1994-11-21 | $11.88 | $12.27 | 503,200 | — | — |
| 1994-11-18 | $11.88 | $12.27 | 319,200 | — | — |
| 1994-11-17 | $11.94 | $12.34 | 354,000 | — | — |
| 1994-11-16 | $11.88 | $12.27 | 472,000 | — | — |
| 1994-11-15 | $11.75 | $12.14 | 534,200 | — | — |
| 1994-11-14 | $11.94 | $12.34 | 839,000 | — | — |
| 1994-11-11 | $11.69 | $12.08 | 1,355,600 | — | — |
| 1994-11-10 | $12.06 | $12.47 | 1,045,800 | — | — |
| 1994-11-09 | $12.44 | $12.85 | 248,600 | — | — |
| 1994-11-08 | $12.38 | $12.79 | 88,200 | — | — |
| 1994-11-07 | $12.44 | $12.85 | 122,400 | — | — |
| 1994-11-04 | $12.50 | $12.92 | 268,400 | — | — |
| 1994-11-03 | $12.56 | $12.98 | 278,000 | — | — |
| 1994-11-02 | $12.56 | $12.98 | 813,400 | — | — |
| 1994-11-01 | $12.31 | $12.73 | 434,200 | — | — |
| 1994-10-31 | $12.06 | $12.47 | 1,211,400 | — | — |
| 1994-10-28 | $11.94 | $12.34 | 718,400 | — | — |
| 1994-10-27 | $11.94 | $12.34 | 456,200 | — | — |
| 1994-10-26 | $12.06 | $12.47 | 209,600 | — | — |
| 1994-10-25 | $12.00 | $12.40 | 72,600 | — | — |
| 1994-10-24 | $12.13 | $12.53 | 343,800 | — | — |
| 1994-10-21 | $12.00 | $12.40 | 185,000 | — | — |
| 1994-10-20 | $12.00 | $12.40 | 154,400 | — | — |
| 1994-10-19 | $11.94 | $12.34 | 305,200 | — | — |
| 1994-10-18 | $11.94 | $12.34 | 130,000 | — | — |
| 1994-10-17 | $11.94 | $12.34 | 346,400 | — | — |
| 1994-10-14 | $11.88 | $12.27 | 214,400 | — | — |
| 1994-10-13 | $11.63 | $12.02 | 410,800 | — | — |
| 1994-10-12 | $11.56 | $11.95 | 363,200 | — | — |
| 1994-10-11 | $11.44 | $11.82 | 385,400 | — | — |
| 1994-10-10 | $11.69 | $12.08 | 152,600 | — | — |
| 1994-10-07 | $11.81 | $12.21 | 224,800 | — | — |
| 1994-10-06 | $11.50 | $11.89 | 327,000 | — | — |
| 1994-10-05 | $11.75 | $12.14 | 530,800 | — | — |
| 1994-10-04 | $11.75 | $12.14 | 209,200 | — | — |
| 1994-10-03 | $12.06 | $12.47 | 128,200 | — | — |
| 1994-09-30 | $11.94 | $12.34 | 220,600 | — | — |
| 1994-09-29 | $12.06 | $12.47 | 1,054,400 | — | — |
| 1994-09-28 | $12.06 | $12.47 | 817,000 | — | — |
| 1994-09-27 | $12.00 | $12.40 | 436,200 | — | — |
| 1994-09-26 | $12.31 | $12.73 | 137,600 | — | — |
| 1994-09-23 | $12.06 | $12.47 | 182,400 | — | — |
| 1994-09-22 | $12.19 | $12.60 | 489,600 | — | — |
| 1994-09-21 | $12.25 | $12.66 | 301,600 | — | — |
| 1994-09-20 | $12.50 | $12.92 | 312,400 | — | — |
| 1994-09-19 | $12.69 | $13.11 | 222,600 | — | — |
| 1994-09-16 | $12.94 | $13.37 | 1,517,600 | — | — |
| 1994-09-15 | $12.75 | $13.18 | 56,200 | — | — |
| 1994-09-14 | $12.88 | $13.31 | 465,800 | — | — |
| 1994-09-13 | $12.88 | $13.31 | 278,600 | — | — |
| 1994-09-12 | $13.00 | $13.44 | 336,600 | — | — |
| 1994-09-09 | $13.13 | $13.57 | 208,800 | — | — |
| 1994-09-08 | $13.13 | $13.57 | 312,800 | — | — |
| 1994-09-07 | $13.19 | $13.63 | 439,200 | — | — |
| 1994-09-06 | $13.31 | $13.76 | 620,400 | — | — |
| 1994-09-02 | $13.13 | $13.57 | 112,000 | — | — |
| 1994-09-01 | $13.19 | $13.63 | 304,000 | — | — |
| 1994-08-31 | $13.00 | $13.34 | 394,400 | — | — |
| 1994-08-30 | $13.06 | $13.41 | 410,400 | — | — |
| 1994-08-29 | $13.31 | $13.66 | 347,800 | — | — |
| 1994-08-26 | $13.31 | $13.66 | 450,400 | — | — |
| 1994-08-25 | $12.88 | $13.21 | 180,800 | — | — |
| 1994-08-24 | $12.75 | $13.09 | 164,000 | — | — |
| 1994-08-23 | $12.69 | $13.02 | 462,200 | — | — |
| 1994-08-22 | $12.38 | $12.70 | 437,800 | — | — |
| 1994-08-19 | $12.38 | $12.70 | 997,200 | — | — |
| 1994-08-18 | $12.63 | $12.96 | 455,400 | — | — |
| 1994-08-17 | $12.75 | $13.09 | 111,400 | — | — |
| 1994-08-16 | $12.63 | $12.96 | 242,400 | — | — |
| 1994-08-15 | $12.69 | $13.02 | 111,600 | — | — |
| 1994-08-12 | $12.69 | $13.02 | 186,200 | — | — |
| 1994-08-11 | $12.69 | $13.02 | 789,000 | — | — |
| 1994-08-10 | $12.88 | $13.21 | 276,000 | — | — |
| 1994-08-09 | $12.94 | $13.28 | 126,600 | — | — |
| 1994-08-08 | $12.94 | $13.28 | 178,400 | — | — |
| 1994-08-05 | $12.81 | $13.15 | 562,400 | — | — |
| 1994-08-04 | $12.69 | $13.02 | 115,600 | — | — |
| 1994-08-03 | $12.63 | $12.96 | 797,800 | — | — |
| 1994-08-02 | $12.44 | $12.77 | 291,600 | — | — |
| 1994-08-01 | $12.56 | $12.89 | 551,200 | — | — |
| 1994-07-29 | $12.50 | $12.83 | 147,400 | — | — |
| 1994-07-28 | $12.44 | $12.77 | 433,800 | — | — |
| 1994-07-27 | $12.75 | $13.09 | 351,200 | — | — |
| 1994-07-26 | $12.94 | $13.28 | 303,400 | — | — |
| 1994-07-25 | $13.00 | $13.34 | 528,800 | — | — |
| 1994-07-22 | $12.94 | $13.28 | 1,537,400 | — | — |
| 1994-07-21 | $13.06 | $13.41 | 1,291,200 | — | — |
| 1994-07-20 | $12.56 | $12.89 | 966,200 | — | — |
| 1994-07-19 | $12.00 | $12.32 | 272,800 | — | — |
| 1994-07-18 | $12.19 | $12.51 | 134,400 | — | — |
| 1994-07-15 | $12.19 | $12.51 | 103,600 | — | — |
| 1994-07-14 | $12.38 | $12.70 | 193,800 | — | — |
| 1994-07-13 | $12.13 | $12.45 | 336,800 | — | — |
| 1994-07-12 | $12.00 | $12.32 | 265,800 | — | — |
| 1994-07-11 | $12.00 | $12.32 | 423,800 | — | — |
| 1994-07-08 | $12.00 | $12.32 | 655,000 | — | — |
| 1994-07-07 | $12.38 | $12.70 | 278,800 | — | — |
| 1994-07-06 | $12.25 | $12.57 | 236,800 | — | — |
| 1994-07-05 | $12.19 | $12.51 | 545,000 | — | — |
| 1994-07-01 | $11.94 | $12.25 | 139,600 | — | — |
| 1994-06-30 | $11.88 | $12.19 | 282,800 | — | — |
| 1994-06-29 | $11.81 | $12.12 | 409,200 | — | — |
| 1994-06-28 | $11.81 | $12.12 | 68,000 | — | — |
| 1994-06-27 | $11.81 | $12.12 | 186,800 | — | — |
| 1994-06-24 | $12.06 | $12.38 | 149,600 | — | — |
| 1994-06-23 | $12.13 | $12.45 | 575,600 | — | — |
| 1994-06-22 | $12.13 | $12.45 | 559,600 | — | — |
| 1994-06-21 | $12.00 | $12.32 | 285,000 | — | — |
| 1994-06-20 | $12.38 | $12.70 | 209,800 | — | — |
| 1994-06-17 | $12.50 | $12.83 | 242,800 | — | — |
| 1994-06-16 | $12.50 | $12.83 | 265,200 | — | — |
| 1994-06-15 | $12.63 | $12.96 | 199,800 | — | — |
| 1994-06-14 | $12.81 | $13.15 | 114,600 | — | — |
| 1994-06-13 | $13.00 | $13.34 | 190,800 | — | — |
| 1994-06-10 | $13.19 | $13.54 | 87,600 | — | — |
| 1994-06-09 | $13.13 | $13.47 | 136,000 | — | — |
| 1994-06-08 | $13.06 | $13.41 | 257,800 | — | — |
| 1994-06-07 | $13.13 | $13.47 | 184,200 | — | — |
| 1994-06-06 | $13.06 | $13.41 | 578,600 | — | — |
| 1994-06-03 | $12.69 | $13.02 | 305,200 | — | — |
| 1994-06-02 | $12.94 | $13.28 | 882,200 | — | — |
| 1994-06-01 | $12.94 | $13.19 | 413,400 | — | — |
| 1994-05-31 | $13.13 | $13.38 | 1,146,600 | — | — |
| 1994-05-27 | $12.44 | $12.68 | 363,400 | — | — |
| 1994-05-26 | $12.19 | $12.42 | 392,000 | — | — |
| 1994-05-25 | $12.13 | $12.36 | 987,400 | — | — |
| 1994-05-24 | $12.25 | $12.49 | 388,000 | — | — |
| 1994-05-23 | $12.25 | $12.49 | 376,400 | — | — |
| 1994-05-20 | $12.38 | $12.61 | 329,600 | — | — |
| 1994-05-19 | $12.31 | $12.55 | 975,000 | — | — |
| 1994-05-18 | $12.31 | $12.55 | 294,600 | — | — |
| 1994-05-17 | $12.31 | $12.55 | 213,400 | — | — |
| 1994-05-16 | $12.25 | $12.49 | 156,600 | — | — |
| 1994-05-13 | $12.19 | $12.42 | 232,000 | — | — |
| 1994-05-12 | $12.13 | $12.36 | 628,800 | — | — |
| 1994-05-11 | $12.31 | $12.55 | 284,200 | — | — |
| 1994-05-10 | $12.19 | $12.42 | 1,337,600 | — | — |
| 1994-05-09 | $12.56 | $12.80 | 347,200 | — | — |
| 1994-05-06 | $12.63 | $12.87 | 915,400 | — | — |
| 1994-05-05 | $12.38 | $12.61 | 377,800 | — | — |
| 1994-05-04 | $12.06 | $12.29 | 420,200 | — | — |
| 1994-05-03 | $11.75 | $11.98 | 191,600 | — | — |
| 1994-05-02 | $11.75 | $11.98 | 691,400 | — | — |
| 1994-04-29 | $11.94 | $12.17 | 383,800 | — | — |
| 1994-04-28 | $12.00 | $12.23 | 638,400 | — | — |
| 1994-04-26 | $11.94 | $12.17 | 301,800 | — | — |
| 1994-04-25 | $12.00 | $12.23 | 417,800 | — | — |
| 1994-04-22 | $11.75 | $11.98 | 2,422,400 | — | — |
| 1994-04-21 | $11.44 | $11.66 | 560,600 | — | — |
| 1994-04-20 | $11.50 | $11.72 | 2,401,600 | — | — |
| 1994-04-19 | $12.00 | $12.23 | 732,800 | — | — |
| 1994-04-18 | $12.06 | $12.29 | 579,000 | — | — |
| 1994-04-15 | $12.00 | $12.23 | 324,400 | — | — |
| 1994-04-14 | $12.13 | $12.36 | 367,600 | — | — |
| 1994-04-13 | $12.06 | $12.29 | 754,400 | — | — |
| 1994-04-12 | $11.94 | $12.17 | 758,600 | — | — |
| 1994-04-11 | $11.81 | $12.04 | 1,387,200 | — | — |
| 1994-04-08 | $11.63 | $11.85 | 758,800 | — | — |
| 1994-04-07 | $11.75 | $11.98 | 502,800 | — | — |
| 1994-04-06 | $11.81 | $12.04 | 698,400 | — | — |
| 1994-04-05 | $11.69 | $11.91 | 873,000 | — | — |
| 1994-04-04 | $11.75 | $11.98 | 373,000 | — | — |
| 1994-03-31 | $12.00 | $12.23 | 1,697,400 | — | — |
| 1994-03-30 | $11.94 | $12.17 | 1,123,200 | — | — |
| 1994-03-29 | $12.00 | $12.23 | 601,400 | — | — |
| 1994-03-28 | $11.88 | $12.10 | 3,313,800 | — | — |
| 1994-03-25 | $11.63 | $11.85 | 1,589,400 | — | — |
| 1994-03-24 | $11.81 | $12.04 | 2,079,000 | — | — |
| 1994-03-23 | $11.69 | $11.91 | 2,671,600 | — | — |
| 1994-03-22 | $11.88 | $12.10 | 1,638,400 | — | — |
| 1994-03-21 | $12.00 | $12.23 | 2,024,600 | — | — |
| 1994-03-18 | $12.25 | $12.49 | 1,208,600 | — | — |
| 1994-03-17 | $12.19 | $12.42 | 1,151,400 | — | — |
| 1994-03-16 | $12.38 | $12.61 | 577,600 | — | — |
| 1994-03-15 | $12.50 | $12.74 | 1,881,800 | — | — |
| 1994-03-14 | $12.31 | $12.55 | 805,800 | — | — |
| 1994-03-11 | $12.38 | $12.52 | 2,153,400 | — | — |
| 1994-03-10 | $12.19 | $12.33 | 2,845,400 | — | — |
| 1994-03-09 | $11.88 | $12.02 | 7,103,800 | — | — |
| 1994-03-08 | $12.25 | $12.40 | 1,876,200 | — | — |
| 1994-03-07 | $12.44 | $12.58 | 1,500,200 | — | — |
| 1994-03-04 | $12.63 | $12.77 | 2,508,400 | — | — |
| 1994-03-03 | $12.31 | $12.46 | 2,279,000 | — | — |
| 1994-03-02 | $12.38 | $12.52 | 2,328,600 | — | — |
| 1994-03-01 | $12.63 | $12.77 | 2,269,800 | — | — |
| 1994-02-28 | $13.00 | $13.15 | 740,600 | — | — |
| 1994-02-25 | $13.13 | $13.28 | 474,200 | — | — |
| 1994-02-24 | $13.31 | $13.47 | 543,000 | — | — |
| 1994-02-23 | $13.19 | $13.34 | 535,000 | — | — |
| 1994-02-22 | $13.06 | $13.22 | 618,200 | — | — |
| 1994-02-18 | $13.13 | $13.28 | 613,400 | — | — |
| 1994-02-17 | $12.94 | $13.09 | 2,348,800 | — | — |
| 1994-02-16 | $13.19 | $13.34 | 524,200 | — | — |
| 1994-02-15 | $13.13 | $13.28 | 1,011,200 | — | — |
| 1994-02-14 | $13.38 | $13.53 | 820,400 | — | — |
| 1994-02-11 | $13.31 | $13.47 | 216,600 | — | — |
| 1994-02-10 | $13.25 | $13.41 | 348,200 | — | — |
| 1994-02-09 | $13.75 | $13.91 | 112,600 | — | — |
| 1994-02-08 | $13.88 | $14.04 | 1,441,600 | — | — |
| 1994-02-07 | $13.63 | $13.79 | 1,745,400 | — | — |
| 1994-02-04 | $13.56 | $13.72 | 1,556,000 | — | — |
| 1994-02-03 | $13.94 | $14.10 | 1,710,600 | — | — |
| 1994-02-02 | $14.00 | $14.17 | 3,226,400 | — | — |
| 1994-02-01 | $14.25 | $14.42 | 551,600 | — | — |
| 1994-01-31 | $14.25 | $14.42 | 558,600 | — | — |
| 1994-01-28 | $14.25 | $14.42 | 494,000 | — | — |
| 1994-01-27 | $14.44 | $14.61 | 416,400 | — | — |
| 1994-01-26 | $14.38 | $14.55 | 978,600 | — | — |
| 1994-01-25 | $14.38 | $14.55 | 369,000 | — | — |
| 1994-01-24 | $14.50 | $14.67 | 717,200 | — | — |
| 1994-01-21 | $14.44 | $14.61 | 798,000 | — | — |
| 1994-01-20 | $14.31 | $14.48 | 561,400 | — | — |
| 1994-01-19 | $14.38 | $14.55 | 333,800 | — | — |
| 1994-01-18 | $14.38 | $14.55 | 1,397,400 | — | — |
| 1994-01-17 | $14.31 | $14.48 | 885,400 | — | — |
| 1994-01-14 | $14.81 | $14.99 | 490,400 | — | — |
| 1994-01-13 | $14.44 | $14.61 | 560,000 | — | — |
| 1994-01-12 | $14.31 | $14.48 | 619,400 | — | — |
| 1994-01-11 | $14.19 | $14.36 | 425,200 | — | — |
| 1994-01-10 | $14.38 | $14.55 | 437,600 | — | — |
| 1994-01-07 | $14.31 | $14.48 | 395,800 | — | — |
| 1994-01-06 | $14.38 | $14.55 | 522,800 | — | — |
| 1994-01-05 | $14.56 | $14.74 | 560,600 | — | — |
| 1994-01-04 | $14.63 | $14.80 | 422,400 | — | — |
| 1994-01-03 | $14.81 | $14.99 | 480,800 | — | — |