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
- 1993-05-12 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 | $13.71 | $14.58 | 111,600 | — | — |
| 1994-12-29 | $13.63 | $14.49 | 2,700 | — | — |
| 1994-12-28 | $13.58 | $14.44 | 20,100 | — | — |
| 1994-12-27 | $13.58 | $14.44 | 105,900 | — | — |
| 1994-12-23 | $13.67 | $14.53 | 5,700 | — | — |
| 1994-12-22 | $13.71 | $14.58 | 125,400 | — | — |
| 1994-12-21 | $13.88 | $14.75 | 41,700 | — | — |
| 1994-12-20 | $13.83 | $14.71 | 60,900 | — | — |
| 1994-12-19 | $13.67 | $14.53 | 192,000 | — | — |
| 1994-12-16 | $13.54 | $14.40 | 59,100 | — | — |
| 1994-12-15 | $13.29 | $14.13 | 35,700 | — | — |
| 1994-12-14 | $13.25 | $14.09 | 153,300 | — | — |
| 1994-12-13 | $13.04 | $13.87 | 36,000 | — | — |
| 1994-12-12 | $13.08 | $13.91 | 70,800 | — | — |
| 1994-12-09 | $13.17 | $14.00 | 6,300 | — | — |
| 1994-12-08 | $13.17 | $14.00 | 120,000 | — | — |
| 1994-12-07 | $13.00 | $13.82 | 169,800 | — | — |
| 1994-12-06 | $12.96 | $13.78 | 47,400 | — | — |
| 1994-12-05 | $12.92 | $13.73 | 124,500 | — | — |
| 1994-12-02 | $12.92 | $13.73 | 4,500 | — | — |
| 1994-12-01 | $13.04 | $13.87 | 37,500 | — | — |
| 1994-11-30 | $13.17 | $14.00 | 121,500 | — | — |
| 1994-11-29 | $13.25 | $14.09 | 6,900 | — | — |
| 1994-11-28 | $13.17 | $14.00 | 10,800 | — | — |
| 1994-11-25 | $13.21 | $14.04 | 4,200 | — | — |
| 1994-11-23 | $13.13 | $13.96 | 79,800 | — | — |
| 1994-11-22 | $13.29 | $14.13 | 37,200 | — | — |
| 1994-11-21 | $13.29 | $14.13 | 33,000 | — | — |
| 1994-11-18 | $13.42 | $14.27 | 8,400 | — | — |
| 1994-11-17 | $13.42 | $14.27 | 173,100 | — | — |
| 1994-11-16 | $13.50 | $14.35 | 93,300 | — | — |
| 1994-11-15 | $13.63 | $14.49 | 58,200 | — | — |
| 1994-11-14 | $13.67 | $14.53 | 96,000 | — | — |
| 1994-11-11 | $13.79 | $14.66 | 10,500 | — | — |
| 1994-11-10 | $13.96 | $14.84 | 16,500 | — | — |
| 1994-11-09 | $13.83 | $14.71 | 61,800 | — | — |
| 1994-11-08 | $13.92 | $14.80 | 141,000 | — | — |
| 1994-11-07 | $13.75 | $14.62 | 213,900 | — | — |
| 1994-11-04 | $13.79 | $14.66 | 141,600 | — | — |
| 1994-11-03 | $13.96 | $14.84 | 55,800 | — | — |
| 1994-11-02 | $14.00 | $14.89 | 61,500 | — | — |
| 1994-11-01 | $14.00 | $14.89 | 32,100 | — | — |
| 1994-10-31 | $14.04 | $14.93 | 114,000 | — | — |
| 1994-10-28 | $13.79 | $14.66 | 55,500 | — | — |
| 1994-10-27 | $13.75 | $14.62 | 107,400 | — | — |
| 1994-10-26 | $13.63 | $14.49 | 41,700 | — | — |
| 1994-10-25 | $13.67 | $14.53 | 240,900 | — | — |
| 1994-10-24 | $13.54 | $14.40 | 3,600 | — | — |
| 1994-10-21 | $13.67 | $14.53 | 41,400 | — | — |
| 1994-10-20 | $13.46 | $14.31 | 8,700 | — | — |
| 1994-10-19 | $13.50 | $14.35 | 118,200 | — | — |
| 1994-10-18 | $13.42 | $14.27 | 79,800 | — | — |
| 1994-10-17 | $13.42 | $14.27 | 98,400 | — | — |
| 1994-10-14 | $13.17 | $14.00 | 37,200 | — | — |
| 1994-10-13 | $13.08 | $13.91 | 509,100 | — | — |
| 1994-10-12 | $12.79 | $13.60 | 69,600 | — | — |
| 1994-10-11 | $12.71 | $13.51 | 80,700 | — | — |
| 1994-10-10 | $12.83 | $13.65 | 21,000 | — | — |
| 1994-10-07 | $12.88 | $13.69 | 16,200 | — | — |
| 1994-10-06 | $12.71 | $13.51 | 34,200 | — | — |
| 1994-10-05 | $12.63 | $13.42 | 36,900 | — | — |
| 1994-10-04 | $12.71 | $13.51 | 7,200 | — | — |
| 1994-10-03 | $12.71 | $13.51 | 446,400 | — | — |
| 1994-09-30 | $12.75 | $13.56 | 170,400 | — | — |
| 1994-09-29 | $12.58 | $13.38 | 150,300 | — | — |
| 1994-09-28 | $12.58 | $13.38 | 393,600 | — | — |
| 1994-09-27 | $12.58 | $13.38 | 3,615,600 | — | — |
| 1994-09-26 | $12.46 | $13.25 | 9,366,000 | — | — |
| 1994-09-23 | $12.92 | $13.73 | 37,800 | — | — |
| 1994-09-22 | $13.13 | $13.74 | 53,400 | — | — |
| 1994-09-21 | $13.33 | $13.96 | 145,200 | — | — |
| 1994-09-20 | $13.33 | $13.96 | 3,363,000 | — | — |
| 1994-09-19 | $13.25 | $13.87 | 174,000 | — | — |
| 1994-09-16 | $13.04 | $13.65 | 8,700 | — | — |
| 1994-09-15 | $13.13 | $13.74 | 197,700 | — | — |
| 1994-09-14 | $13.25 | $13.87 | 112,200 | — | — |
| 1994-09-13 | $13.21 | $13.82 | 135,900 | — | — |
| 1994-09-12 | $13.13 | $13.74 | 1,811,700 | — | — |
| 1994-09-09 | $12.96 | $13.56 | 58,200 | — | — |
| 1994-09-08 | $12.88 | $13.48 | 249,000 | — | — |
| 1994-09-07 | $12.71 | $13.30 | 606,600 | — | — |
| 1994-09-06 | $12.67 | $13.26 | 107,400 | — | — |
| 1994-09-02 | $12.67 | $13.26 | 48,600 | — | — |
| 1994-09-01 | $12.75 | $13.34 | 183,600 | — | — |
| 1994-08-31 | $12.83 | $13.43 | 275,400 | — | — |
| 1994-08-30 | $12.88 | $13.48 | 1,390,200 | — | — |
| 1994-08-29 | $13.00 | $13.61 | 1,271,700 | — | — |
| 1994-08-26 | $13.08 | $13.69 | 114,300 | — | — |
| 1994-08-25 | $13.17 | $13.78 | 51,900 | — | — |
| 1994-08-24 | $13.17 | $13.78 | 361,800 | — | — |
| 1994-08-23 | $12.92 | $13.52 | 54,900 | — | — |
| 1994-08-22 | $13.00 | $13.61 | 178,500 | — | — |
| 1994-08-19 | $13.17 | $13.78 | 93,000 | — | — |
| 1994-08-18 | $12.96 | $13.56 | 61,500 | — | — |
| 1994-08-17 | $13.04 | $13.65 | 245,400 | — | — |
| 1994-08-16 | $12.75 | $13.34 | 29,100 | — | — |
| 1994-08-15 | $12.75 | $13.34 | 137,100 | — | — |
| 1994-08-12 | $12.75 | $13.34 | 123,600 | — | — |
| 1994-08-11 | $12.50 | $13.08 | 54,900 | — | — |
| 1994-08-10 | $12.63 | $13.21 | 541,500 | — | — |
| 1994-08-09 | $12.54 | $13.13 | 237,000 | — | — |
| 1994-08-08 | $12.50 | $13.08 | 152,100 | — | — |
| 1994-08-05 | $12.46 | $13.04 | 124,800 | — | — |
| 1994-08-04 | $12.17 | $12.73 | 418,500 | — | — |
| 1994-08-03 | $11.79 | $12.34 | 318,000 | — | — |
| 1994-08-02 | $11.75 | $12.30 | 490,800 | — | — |
| 1994-08-01 | $11.46 | $11.99 | 57,600 | — | — |
| 1994-07-29 | $11.46 | $11.99 | 12,300 | — | — |
| 1994-07-28 | $11.42 | $11.95 | 68,400 | — | — |
| 1994-07-27 | $11.42 | $11.95 | 51,900 | — | — |
| 1994-07-26 | $11.38 | $11.91 | 26,400 | — | — |
| 1994-07-25 | $11.42 | $11.95 | 50,700 | — | — |
| 1994-07-22 | $11.38 | $11.91 | 30,600 | — | — |
| 1994-07-21 | $11.46 | $11.99 | 70,800 | — | — |
| 1994-07-20 | $11.46 | $11.99 | 64,200 | — | — |
| 1994-07-19 | $11.58 | $12.12 | 14,100 | — | — |
| 1994-07-18 | $11.63 | $12.17 | 212,100 | — | — |
| 1994-07-15 | $11.75 | $12.30 | 167,100 | — | — |
| 1994-07-14 | $11.75 | $12.30 | 147,900 | — | — |
| 1994-07-13 | $11.63 | $12.17 | 18,900 | — | — |
| 1994-07-12 | $11.54 | $12.08 | 308,400 | — | — |
| 1994-07-11 | $11.67 | $12.21 | 117,900 | — | — |
| 1994-07-08 | $11.42 | $11.95 | 69,900 | — | — |
| 1994-07-07 | $11.29 | $11.82 | 25,500 | — | — |
| 1994-07-06 | $11.33 | $11.86 | 27,300 | — | — |
| 1994-07-05 | $11.33 | $11.86 | 69,900 | — | — |
| 1994-07-01 | $11.17 | $11.69 | 77,700 | — | — |
| 1994-06-30 | $11.13 | $11.64 | 20,700 | — | — |
| 1994-06-29 | $11.17 | $11.69 | 267,900 | — | — |
| 1994-06-28 | $10.96 | $11.47 | 372,000 | — | — |
| 1994-06-27 | $10.88 | $11.38 | 39,600 | — | — |
| 1994-06-24 | $10.75 | $11.25 | 129,900 | — | — |
| 1994-06-23 | $10.83 | $11.34 | 144,300 | — | — |
| 1994-06-22 | $10.92 | $11.43 | 382,800 | — | — |
| 1994-06-21 | $10.92 | $11.43 | 362,100 | — | — |
| 1994-06-20 | $10.96 | $11.47 | 34,800 | — | — |
| 1994-06-17 | $11.04 | $11.56 | 93,300 | — | — |
| 1994-06-16 | $11.00 | $11.51 | 156,300 | — | — |
| 1994-06-15 | $11.00 | $11.51 | 144,900 | — | — |
| 1994-06-14 | $10.79 | $11.29 | 297,000 | — | — |
| 1994-06-13 | $10.54 | $11.03 | 254,400 | — | — |
| 1994-06-10 | $10.58 | $11.08 | 141,600 | — | — |
| 1994-06-09 | $10.58 | $11.08 | 169,800 | — | — |
| 1994-06-08 | $10.50 | $10.99 | 38,700 | — | — |
| 1994-06-07 | $10.29 | $10.77 | 85,500 | — | — |
| 1994-06-06 | $10.29 | $10.77 | 328,200 | — | — |
| 1994-06-03 | $10.21 | $10.68 | 123,300 | — | — |
| 1994-06-02 | $10.25 | $10.73 | 83,400 | — | — |
| 1994-06-01 | $10.21 | $10.68 | 116,400 | — | — |
| 1994-05-31 | $10.38 | $10.86 | 282,600 | — | — |
| 1994-05-27 | $10.38 | $10.86 | 27,600 | — | — |
| 1994-05-26 | $10.50 | $10.99 | 105,000 | — | — |
| 1994-05-25 | $10.46 | $10.95 | 60,900 | — | — |
| 1994-05-24 | $10.67 | $11.16 | 99,600 | — | — |
| 1994-05-23 | $10.67 | $11.16 | 50,700 | — | — |
| 1994-05-20 | $10.75 | $11.25 | 73,800 | — | — |
| 1994-05-19 | $10.75 | $11.25 | 8,100 | — | — |
| 1994-05-18 | $10.71 | $11.21 | 57,000 | — | — |
| 1994-05-17 | $10.75 | $11.25 | 168,900 | — | — |
| 1994-05-16 | $10.75 | $11.25 | 112,200 | — | — |
| 1994-05-13 | $10.83 | $11.34 | 65,700 | — | — |
| 1994-05-12 | $10.67 | $11.16 | 80,400 | — | — |
| 1994-05-11 | $10.58 | $11.08 | 67,200 | — | — |
| 1994-05-10 | $10.50 | $10.99 | 519,300 | — | — |
| 1994-05-09 | $10.42 | $10.90 | 454,800 | — | — |
| 1994-05-06 | $10.46 | $10.95 | 37,200 | — | — |
| 1994-05-05 | $10.38 | $10.86 | 69,300 | — | — |
| 1994-05-04 | $10.33 | $10.82 | 95,100 | — | — |
| 1994-05-03 | $10.50 | $10.99 | 399,900 | — | — |
| 1994-05-02 | $10.50 | $10.99 | 787,500 | — | — |
| 1994-04-29 | $10.38 | $10.86 | 52,500 | — | — |
| 1994-04-28 | $10.33 | $10.82 | 52,500 | — | — |
| 1994-04-26 | $10.29 | $10.77 | 19,200 | — | — |
| 1994-04-25 | $10.21 | $10.68 | 39,600 | — | — |
| 1994-04-22 | $10.17 | $10.64 | 43,200 | — | — |
| 1994-04-21 | $10.17 | $10.64 | 179,100 | — | — |
| 1994-04-20 | $10.17 | $10.64 | 54,600 | — | — |
| 1994-04-19 | $10.33 | $10.82 | 229,800 | — | — |
| 1994-04-18 | $10.33 | $10.82 | 151,500 | — | — |
| 1994-04-15 | $10.42 | $10.90 | 209,100 | — | — |
| 1994-04-14 | $10.54 | $11.03 | 86,400 | — | — |
| 1994-04-13 | $10.75 | $11.25 | 341,400 | — | — |
| 1994-04-12 | $10.78 | $11.28 | 140,700 | — | — |
| 1994-04-11 | $10.63 | $11.12 | 230,700 | — | — |
| 1994-04-08 | $10.50 | $10.99 | 104,100 | — | — |
| 1994-04-07 | $10.71 | $11.21 | 79,800 | — | — |
| 1994-04-06 | $10.75 | $11.25 | 31,200 | — | — |
| 1994-04-05 | $10.67 | $11.16 | 269,100 | — | — |
| 1994-04-04 | $10.42 | $10.90 | 236,400 | — | — |
| 1994-03-31 | $10.67 | $11.16 | 183,000 | — | — |
| 1994-03-30 | $10.71 | $11.21 | 18,300 | — | — |
| 1994-03-29 | $10.92 | $11.43 | 269,100 | — | — |
| 1994-03-28 | $11.04 | $11.56 | 26,700 | — | — |
| 1994-03-25 | $11.00 | $11.51 | 244,800 | — | — |
| 1994-03-24 | $11.08 | $11.60 | 131,700 | — | — |
| 1994-03-23 | $10.96 | $11.47 | 366,600 | — | — |
| 1994-03-22 | $11.13 | $11.64 | 174,300 | — | — |
| 1994-03-21 | $11.17 | $11.69 | 261,900 | — | — |
| 1994-03-18 | $11.25 | $11.77 | 14,636,100 | — | — |
| 1994-03-17 | $11.46 | $11.66 | 216,900 | — | — |
| 1994-03-16 | $11.38 | $11.58 | 246,600 | — | — |
| 1994-03-15 | $11.33 | $11.54 | 366,900 | — | — |
| 1994-03-14 | $11.33 | $11.54 | 548,700 | — | — |
| 1994-03-11 | $11.17 | $11.37 | 1,695,300 | — | — |
| 1994-03-10 | $11.13 | $11.32 | 848,400 | — | — |
| 1994-03-09 | $11.17 | $11.37 | 198,300 | — | — |
| 1994-03-08 | $11.17 | $11.37 | 276,000 | — | — |
| 1994-03-07 | $11.25 | $11.45 | 1,283,700 | — | — |
| 1994-03-04 | $11.29 | $11.49 | 2,486,700 | — | — |
| 1994-03-03 | $11.17 | $11.37 | 2,322,900 | — | — |
| 1994-03-02 | $11.42 | $11.62 | 782,700 | — | — |
| 1994-03-01 | $11.50 | $11.71 | 869,100 | — | — |
| 1994-02-28 | $11.38 | $11.58 | 264,000 | — | — |
| 1994-02-25 | $11.13 | $11.32 | 187,500 | — | — |
| 1994-02-24 | $11.13 | $11.32 | 174,000 | — | — |
| 1994-02-23 | $11.29 | $11.49 | 122,700 | — | — |
| 1994-02-22 | $11.33 | $11.54 | 161,700 | — | — |
| 1994-02-18 | $11.54 | $11.75 | 306,000 | — | — |
| 1994-02-17 | $11.75 | $11.96 | 576,900 | — | — |
| 1994-02-16 | $11.63 | $11.83 | 122,400 | — | — |
| 1994-02-15 | $11.46 | $11.66 | 181,800 | — | — |
| 1994-02-14 | $11.38 | $11.58 | 43,500 | — | — |
| 1994-02-11 | $11.13 | $11.32 | 26,100 | — | — |
| 1994-02-10 | $11.13 | $11.32 | 31,800 | — | — |
| 1994-02-09 | $11.42 | $11.62 | 158,400 | — | — |
| 1994-02-08 | $11.38 | $11.58 | 424,200 | — | — |
| 1994-02-07 | $11.50 | $11.71 | 69,900 | — | — |
| 1994-02-04 | $11.46 | $11.66 | 177,300 | — | — |
| 1994-02-03 | $11.67 | $11.88 | 148,500 | — | — |
| 1994-02-02 | $11.83 | $12.05 | 191,700 | — | — |
| 1994-02-01 | $11.88 | $12.09 | 247,200 | — | — |
| 1994-01-31 | $12.04 | $12.26 | 22,500 | — | — |
| 1994-01-28 | $12.08 | $12.30 | 33,600 | — | — |
| 1994-01-27 | $12.00 | $12.22 | 47,700 | — | — |
| 1994-01-26 | $11.92 | $12.13 | 279,600 | — | — |
| 1994-01-25 | $11.92 | $12.13 | 141,600 | — | — |
| 1994-01-24 | $12.00 | $12.22 | 47,400 | — | — |
| 1994-01-21 | $12.08 | $12.30 | 446,100 | — | — |
| 1994-01-20 | $12.08 | $12.30 | 609,900 | — | — |
| 1994-01-19 | $12.13 | $12.34 | 276,900 | — | — |
| 1994-01-18 | $12.25 | $12.47 | 335,100 | — | — |
| 1994-01-17 | $12.38 | $12.60 | 73,800 | — | — |
| 1994-01-14 | $12.46 | $12.68 | 31,500 | — | — |
| 1994-01-13 | $12.33 | $12.55 | 118,500 | — | — |
| 1994-01-12 | $12.67 | $12.89 | 23,400 | — | — |
| 1994-01-11 | $12.75 | $12.98 | 41,100 | — | — |
| 1994-01-10 | $12.92 | $13.15 | 71,400 | — | — |
| 1994-01-07 | $12.92 | $13.15 | 241,800 | — | — |
| 1994-01-06 | $12.50 | $12.72 | 415,800 | — | — |
| 1994-01-05 | $12.29 | $12.51 | 13,800 | — | — |
| 1994-01-04 | $12.42 | $12.64 | 20,400 | — | — |
| 1994-01-03 | $12.33 | $12.55 | 39,000 | — | — |