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
- 1992-05-13 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 | $12.13 | $12.23 | 49,000 | — | — |
| 1994-12-29 | $11.63 | $11.72 | 25,100 | — | — |
| 1994-12-28 | $11.50 | $11.60 | 29,000 | — | — |
| 1994-12-27 | $11.63 | $11.72 | 57,900 | — | — |
| 1994-12-23 | $11.38 | $11.47 | 35,900 | — | — |
| 1994-12-22 | $11.50 | $11.60 | 62,600 | — | — |
| 1994-12-21 | $11.50 | $11.60 | 29,700 | — | — |
| 1994-12-20 | $11.63 | $11.72 | 75,400 | — | — |
| 1994-12-19 | $11.81 | $11.91 | 81,000 | — | — |
| 1994-12-16 | $11.25 | $11.35 | 23,900 | — | — |
| 1994-12-15 | $11.38 | $11.47 | 41,400 | — | — |
| 1994-12-14 | $11.75 | $11.85 | 188,700 | — | — |
| 1994-12-13 | $11.63 | $11.72 | 32,600 | — | — |
| 1994-12-12 | $11.38 | $11.47 | 59,100 | — | — |
| 1994-12-09 | $10.63 | $10.71 | 54,600 | — | — |
| 1994-12-08 | $10.88 | $10.97 | 70,700 | — | — |
| 1994-12-07 | $11.69 | $11.79 | 29,800 | — | — |
| 1994-12-06 | $11.88 | $11.98 | 87,500 | — | — |
| 1994-12-05 | $12.25 | $12.35 | 78,900 | — | — |
| 1994-12-02 | $11.88 | $11.98 | 47,900 | — | — |
| 1994-12-01 | $11.63 | $11.72 | 22,600 | — | — |
| 1994-11-30 | $12.00 | $12.10 | 13,500 | — | — |
| 1994-11-29 | $12.25 | $12.35 | 28,100 | — | — |
| 1994-11-28 | $11.69 | $11.79 | 13,600 | — | — |
| 1994-11-25 | $11.63 | $11.72 | 1,000 | — | — |
| 1994-11-23 | $11.63 | $11.72 | 12,000 | — | — |
| 1994-11-22 | $11.63 | $11.72 | 39,100 | — | — |
| 1994-11-21 | $11.75 | $11.85 | 47,700 | — | — |
| 1994-11-18 | $11.88 | $11.98 | 56,300 | — | — |
| 1994-11-17 | $11.88 | $11.98 | 21,900 | — | — |
| 1994-11-16 | $12.50 | $12.61 | 17,700 | — | — |
| 1994-11-15 | $12.50 | $12.61 | 9,400 | — | — |
| 1994-11-14 | $12.63 | $12.73 | 20,800 | — | — |
| 1994-11-11 | $12.88 | $12.98 | 35,900 | — | — |
| 1994-11-10 | $12.50 | $12.61 | 10,700 | — | — |
| 1994-11-09 | $12.75 | $12.86 | 9,800 | — | — |
| 1994-11-08 | $12.63 | $12.73 | 16,800 | — | — |
| 1994-11-07 | $12.63 | $12.73 | 3,900 | — | — |
| 1994-11-04 | $13.00 | $13.11 | 28,200 | — | — |
| 1994-11-03 | $12.75 | $12.86 | 12,200 | — | — |
| 1994-11-02 | $12.75 | $12.86 | 47,200 | — | — |
| 1994-11-01 | $12.63 | $12.73 | 30,700 | — | — |
| 1994-10-31 | $12.94 | $13.05 | 33,900 | — | — |
| 1994-10-28 | $12.88 | $12.97 | 1,100 | — | — |
| 1994-10-27 | $13.13 | $13.23 | 41,100 | — | — |
| 1994-10-26 | $13.38 | $13.48 | 87,900 | — | — |
| 1994-10-25 | $13.38 | $13.48 | 34,100 | — | — |
| 1994-10-24 | $13.50 | $13.60 | 57,600 | — | — |
| 1994-10-21 | $13.38 | $13.48 | 16,800 | — | — |
| 1994-10-20 | $13.38 | $13.48 | 50,900 | — | — |
| 1994-10-19 | $13.25 | $13.35 | 14,200 | — | — |
| 1994-10-18 | $13.25 | $13.35 | 12,100 | — | — |
| 1994-10-17 | $13.25 | $13.35 | 61,400 | — | — |
| 1994-10-14 | $13.38 | $13.48 | 18,900 | — | — |
| 1994-10-13 | $13.13 | $13.23 | 27,300 | — | — |
| 1994-10-12 | $13.25 | $13.35 | 4,800 | — | — |
| 1994-10-11 | $13.00 | $13.10 | 47,700 | — | — |
| 1994-10-10 | $12.88 | $12.97 | 65,300 | — | — |
| 1994-10-07 | $13.00 | $13.10 | 62,800 | — | — |
| 1994-10-06 | $13.25 | $13.35 | 28,800 | — | — |
| 1994-10-05 | $13.50 | $13.60 | 20,700 | — | — |
| 1994-10-04 | $13.88 | $13.98 | 17,200 | — | — |
| 1994-10-03 | $13.88 | $13.98 | 17,400 | — | — |
| 1994-09-30 | $14.06 | $14.17 | 28,200 | — | — |
| 1994-09-29 | $13.81 | $13.92 | 34,500 | — | — |
| 1994-09-28 | $13.88 | $13.98 | 26,800 | — | — |
| 1994-09-27 | $14.13 | $14.23 | 5,200 | — | — |
| 1994-09-26 | $14.13 | $14.23 | 29,300 | — | — |
| 1994-09-23 | $13.88 | $13.98 | 62,200 | — | — |
| 1994-09-22 | $13.75 | $13.86 | 72,200 | — | — |
| 1994-09-21 | $13.63 | $13.73 | 205,400 | — | — |
| 1994-09-20 | $13.75 | $13.86 | 37,100 | — | — |
| 1994-09-19 | $13.50 | $13.60 | 18,900 | — | — |
| 1994-09-16 | $13.50 | $13.60 | 9,400 | — | — |
| 1994-09-15 | $13.75 | $13.86 | 9,500 | — | — |
| 1994-09-14 | $13.75 | $13.86 | 19,900 | — | — |
| 1994-09-13 | $13.50 | $13.60 | 71,900 | — | — |
| 1994-09-12 | $13.75 | $13.86 | 12,400 | — | — |
| 1994-09-09 | $13.69 | $13.79 | 348,100 | — | — |
| 1994-09-08 | $13.56 | $13.67 | 66,600 | — | — |
| 1994-09-07 | $13.50 | $13.60 | 286,800 | — | — |
| 1994-09-06 | $13.63 | $13.73 | 64,000 | — | — |
| 1994-09-02 | $13.88 | $13.98 | 81,600 | — | — |
| 1994-09-01 | $14.00 | $14.11 | 38,000 | — | — |
| 1994-08-31 | $13.75 | $13.86 | 134,100 | — | — |
| 1994-08-30 | $13.50 | $13.60 | 165,800 | — | — |
| 1994-08-29 | $12.88 | $12.97 | 70,000 | — | — |
| 1994-08-26 | $13.00 | $13.10 | 180,800 | — | — |
| 1994-08-25 | $12.63 | $12.72 | 370,500 | — | — |
| 1994-08-24 | $12.88 | $12.97 | 32,100 | — | — |
| 1994-08-23 | $13.00 | $13.10 | 74,900 | — | — |
| 1994-08-22 | $12.88 | $12.97 | 139,700 | — | — |
| 1994-08-19 | $12.13 | $12.22 | 179,100 | — | — |
| 1994-08-18 | $12.00 | $12.09 | 209,100 | — | — |
| 1994-08-17 | $11.88 | $11.97 | 6,200 | — | — |
| 1994-08-16 | $11.75 | $11.84 | 18,800 | — | — |
| 1994-08-15 | $11.88 | $11.97 | 34,900 | — | — |
| 1994-08-12 | $11.63 | $11.71 | 52,300 | — | — |
| 1994-08-11 | $11.50 | $11.59 | 65,300 | — | — |
| 1994-08-10 | $11.88 | $11.97 | 83,500 | — | — |
| 1994-08-09 | $11.88 | $11.97 | 90,300 | — | — |
| 1994-08-08 | $12.13 | $12.22 | 74,700 | — | — |
| 1994-08-05 | $11.75 | $11.84 | 22,200 | — | — |
| 1994-08-04 | $11.75 | $11.84 | 33,000 | — | — |
| 1994-08-03 | $11.88 | $11.97 | 82,300 | — | — |
| 1994-08-02 | $12.25 | $12.34 | 93,700 | — | — |
| 1994-08-01 | $12.38 | $12.47 | 58,500 | — | — |
| 1994-07-29 | $12.13 | $12.22 | 58,200 | — | — |
| 1994-07-28 | $12.38 | $12.47 | 49,000 | — | — |
| 1994-07-27 | $12.38 | $12.47 | 10,000 | — | — |
| 1994-07-26 | $12.88 | $12.97 | 66,300 | — | — |
| 1994-07-25 | $13.00 | $13.10 | 87,000 | — | — |
| 1994-07-22 | $13.13 | $13.23 | 41,000 | — | — |
| 1994-07-21 | $13.13 | $13.23 | 156,800 | — | — |
| 1994-07-20 | $12.81 | $12.90 | 211,200 | — | — |
| 1994-07-19 | $12.50 | $12.59 | 13,800 | — | — |
| 1994-07-18 | $12.88 | $12.96 | 86,500 | — | — |
| 1994-07-15 | $13.13 | $13.22 | 32,100 | — | — |
| 1994-07-14 | $12.88 | $12.96 | 40,400 | — | — |
| 1994-07-13 | $12.75 | $12.84 | 15,200 | — | — |
| 1994-07-12 | $12.88 | $12.96 | 27,400 | — | — |
| 1994-07-11 | $13.00 | $13.09 | 6,300 | — | — |
| 1994-07-08 | $13.25 | $13.34 | 39,200 | — | — |
| 1994-07-07 | $13.56 | $13.66 | 42,700 | — | — |
| 1994-07-06 | $13.13 | $13.22 | 18,800 | — | — |
| 1994-07-05 | $13.00 | $13.09 | 90,000 | — | — |
| 1994-07-01 | $13.50 | $13.59 | 113,700 | — | — |
| 1994-06-30 | $12.50 | $12.59 | 70,400 | — | — |
| 1994-06-29 | $12.56 | $12.65 | 50,000 | — | — |
| 1994-06-28 | $12.69 | $12.77 | 59,100 | — | — |
| 1994-06-27 | $12.25 | $12.33 | 15,900 | — | — |
| 1994-06-24 | $12.25 | $12.33 | 22,700 | — | — |
| 1994-06-23 | $12.00 | $12.08 | 39,200 | — | — |
| 1994-06-22 | $12.13 | $12.21 | 45,000 | — | — |
| 1994-06-21 | $12.13 | $12.21 | 80,200 | — | — |
| 1994-06-20 | $11.94 | $12.02 | 33,000 | — | — |
| 1994-06-17 | $12.00 | $12.08 | 53,700 | — | — |
| 1994-06-16 | $12.38 | $12.46 | 192,000 | — | — |
| 1994-06-15 | $12.38 | $12.46 | 296,500 | — | — |
| 1994-06-14 | $12.06 | $12.15 | 190,300 | — | — |
| 1994-06-13 | $10.88 | $10.95 | 13,400 | — | — |
| 1994-06-10 | $10.75 | $10.82 | 36,300 | — | — |
| 1994-06-09 | $10.88 | $10.95 | 44,800 | — | — |
| 1994-06-08 | $10.75 | $10.82 | 77,900 | — | — |
| 1994-06-07 | $10.63 | $10.70 | 49,100 | — | — |
| 1994-06-06 | $10.63 | $10.70 | 32,100 | — | — |
| 1994-06-03 | $10.50 | $10.57 | 96,500 | — | — |
| 1994-06-02 | $10.88 | $10.95 | 10,500 | — | — |
| 1994-06-01 | $10.88 | $10.95 | 1,200 | — | — |
| 1994-05-31 | $10.88 | $10.95 | 5,200 | — | — |
| 1994-05-27 | $11.13 | $11.20 | 5,500 | — | — |
| 1994-05-26 | $10.88 | $10.95 | 1,200 | — | — |
| 1994-05-25 | $11.13 | $11.20 | 21,500 | — | — |
| 1994-05-24 | $10.94 | $11.01 | 20,400 | — | — |
| 1994-05-23 | $10.88 | $10.95 | 117,700 | — | — |
| 1994-05-20 | $10.75 | $10.82 | 181,400 | — | — |
| 1994-05-19 | $11.13 | $11.20 | 83,500 | — | — |
| 1994-05-18 | $11.00 | $11.08 | 128,000 | — | — |
| 1994-05-17 | $10.88 | $10.94 | 53,400 | — | — |
| 1994-05-16 | $11.50 | $11.57 | 483,200 | — | — |
| 1994-05-13 | $12.00 | $12.07 | 618,700 | — | — |
| 1994-05-12 | $12.13 | $12.20 | 212,800 | — | — |
| 1994-05-11 | $12.63 | $12.70 | 22,600 | — | — |
| 1994-05-10 | $12.63 | $12.70 | 103,300 | — | — |
| 1994-05-09 | $13.13 | $13.20 | 43,500 | — | — |
| 1994-05-06 | $12.75 | $12.83 | 79,300 | — | — |
| 1994-05-05 | $12.44 | $12.51 | 180,900 | — | — |
| 1994-05-04 | $12.38 | $12.45 | 59,500 | — | — |
| 1994-05-03 | $12.50 | $12.57 | 35,600 | — | — |
| 1994-05-02 | $12.44 | $12.51 | 104,200 | — | — |
| 1994-04-29 | $12.63 | $12.70 | 95,100 | — | — |
| 1994-04-28 | $12.38 | $12.45 | 500,600 | — | — |
| 1994-04-26 | $11.75 | $11.82 | 177,100 | — | — |
| 1994-04-25 | $12.13 | $12.20 | 58,900 | — | — |
| 1994-04-22 | $11.75 | $11.82 | 278,100 | — | — |
| 1994-04-21 | $11.88 | $11.95 | 235,500 | — | — |
| 1994-04-20 | $11.88 | $11.95 | 93,600 | — | — |
| 1994-04-19 | $11.88 | $11.95 | 51,200 | — | — |
| 1994-04-18 | $11.75 | $11.82 | 252,400 | — | — |
| 1994-04-15 | $12.00 | $12.07 | 40,400 | — | — |
| 1994-04-14 | $11.75 | $11.82 | 197,000 | — | — |
| 1994-04-13 | $12.13 | $12.20 | 41,200 | — | — |
| 1994-04-12 | $12.25 | $12.32 | 105,200 | — | — |
| 1994-04-11 | $11.75 | $11.82 | 649,800 | — | — |
| 1994-04-08 | $12.38 | $12.45 | 254,300 | — | — |
| 1994-04-07 | $12.88 | $12.95 | 47,000 | — | — |
| 1994-04-06 | $12.88 | $12.95 | 101,500 | — | — |
| 1994-04-05 | $13.13 | $13.20 | 64,500 | — | — |
| 1994-04-04 | $12.75 | $12.83 | 106,700 | — | — |
| 1994-03-31 | $13.00 | $13.08 | 184,400 | — | — |
| 1994-03-30 | $12.88 | $12.95 | 80,900 | — | — |
| 1994-03-29 | $12.88 | $12.95 | 18,400 | — | — |
| 1994-03-28 | $13.00 | $13.08 | 107,300 | — | — |
| 1994-03-25 | $12.88 | $12.95 | 28,100 | — | — |
| 1994-03-24 | $12.75 | $12.83 | 129,300 | — | — |
| 1994-03-23 | $13.13 | $13.20 | 41,600 | — | — |
| 1994-03-22 | $13.13 | $13.20 | 127,600 | — | — |
| 1994-03-21 | $13.25 | $13.33 | 151,100 | — | — |
| 1994-03-18 | $13.13 | $13.20 | 87,500 | — | — |
| 1994-03-17 | $13.75 | $13.83 | 33,900 | — | — |
| 1994-03-16 | $13.75 | $13.83 | 51,200 | — | — |
| 1994-03-15 | $13.88 | $13.96 | 68,100 | — | — |
| 1994-03-14 | $13.75 | $13.83 | 29,800 | — | — |
| 1994-03-11 | $13.50 | $13.58 | 90,400 | — | — |
| 1994-03-10 | $13.75 | $13.83 | 6,800 | — | — |
| 1994-03-09 | $13.50 | $13.58 | 1,080,800 | — | — |
| 1994-03-08 | $13.63 | $13.71 | 139,200 | — | — |
| 1994-03-07 | $13.63 | $13.71 | 106,500 | — | — |
| 1994-03-04 | $13.63 | $13.71 | 36,200 | — | — |
| 1994-03-03 | $14.13 | $14.21 | 8,800 | — | — |
| 1994-03-02 | $13.88 | $13.96 | 61,300 | — | — |
| 1994-03-01 | $13.75 | $13.83 | 122,300 | — | — |
| 1994-02-28 | $13.63 | $13.71 | 103,900 | — | — |
| 1994-02-25 | $13.50 | $13.58 | 147,300 | — | — |
| 1994-02-24 | $14.00 | $14.08 | 47,300 | — | — |
| 1994-02-23 | $14.38 | $14.46 | 24,300 | — | — |
| 1994-02-22 | $14.75 | $14.84 | 48,100 | — | — |
| 1994-02-18 | $14.63 | $14.71 | 32,200 | — | — |
| 1994-02-17 | $14.63 | $14.71 | 66,900 | — | — |
| 1994-02-16 | $15.13 | $15.22 | 143,700 | — | — |
| 1994-02-15 | $15.00 | $15.09 | 91,900 | — | — |
| 1994-02-14 | $15.00 | $15.09 | 102,700 | — | — |
| 1994-02-11 | $15.00 | $15.09 | 96,800 | — | — |
| 1994-02-10 | $15.00 | $15.09 | 89,300 | — | — |
| 1994-02-09 | $14.63 | $14.71 | 64,500 | — | — |
| 1994-02-08 | $14.38 | $14.46 | 36,900 | — | — |
| 1994-02-07 | $14.13 | $14.21 | 88,000 | — | — |
| 1994-02-04 | $14.25 | $14.34 | 124,400 | — | — |
| 1994-02-03 | $14.38 | $14.46 | 174,200 | — | — |
| 1994-02-02 | $14.50 | $14.59 | 225,400 | — | — |
| 1994-02-01 | $14.50 | $14.59 | 649,500 | — | — |
| 1994-01-31 | $14.75 | $14.84 | 62,400 | — | — |
| 1994-01-28 | $14.13 | $14.20 | 39,000 | — | — |
| 1994-01-27 | $14.00 | $14.07 | 34,700 | — | — |
| 1994-01-26 | $13.88 | $13.95 | 26,600 | — | — |
| 1994-01-25 | $14.00 | $14.07 | 75,500 | — | — |
| 1994-01-24 | $13.88 | $13.95 | 60,100 | — | — |
| 1994-01-21 | $14.00 | $14.07 | 186,200 | — | — |
| 1994-01-20 | $14.00 | $14.07 | 417,600 | — | — |
| 1994-01-19 | $14.00 | $14.07 | 34,300 | — | — |
| 1994-01-18 | $14.38 | $14.45 | 85,800 | — | — |
| 1994-01-17 | $13.88 | $13.95 | 152,600 | — | — |
| 1994-01-14 | $13.88 | $13.95 | 152,500 | — | — |
| 1994-01-13 | $14.38 | $14.45 | 43,300 | — | — |
| 1994-01-12 | $14.25 | $14.32 | 335,900 | — | — |
| 1994-01-11 | $15.00 | $15.08 | 320,700 | — | — |
| 1994-01-10 | $15.00 | $15.08 | 119,700 | — | — |
| 1994-01-07 | $14.38 | $14.45 | 36,900 | — | — |
| 1994-01-06 | $14.38 | $14.45 | 71,800 | — | — |
| 1994-01-05 | $14.13 | $14.20 | 119,900 | — | — |
| 1994-01-04 | $13.88 | $13.95 | 253,300 | — | — |
| 1994-01-03 | $15.00 | $15.08 | 160,400 | — | — |