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
- 1993-10-15 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 | $10.75 | $10.75 | 24,700 | — | — |
| 1994-12-29 | $11.00 | $11.00 | 34,300 | — | — |
| 1994-12-28 | $10.88 | $10.88 | 29,200 | — | — |
| 1994-12-27 | $10.88 | $10.88 | 30,300 | — | — |
| 1994-12-23 | $10.75 | $10.75 | 10,000 | — | — |
| 1994-12-22 | $10.88 | $10.88 | 20,200 | — | — |
| 1994-12-21 | $10.88 | $10.88 | 22,600 | — | — |
| 1994-12-20 | $11.13 | $11.13 | 23,100 | — | — |
| 1994-12-19 | $10.88 | $10.88 | 81,100 | — | — |
| 1994-12-16 | $10.88 | $10.88 | 20,400 | — | — |
| 1994-12-15 | $10.63 | $10.63 | 28,200 | — | — |
| 1994-12-14 | $10.75 | $10.75 | 15,300 | — | — |
| 1994-12-13 | $10.75 | $10.75 | 14,800 | — | — |
| 1994-12-12 | $11.25 | $11.25 | 8,800 | — | — |
| 1994-12-09 | $11.25 | $11.25 | 4,000 | — | — |
| 1994-12-08 | $11.13 | $11.13 | 10,300 | — | — |
| 1994-12-07 | $11.38 | $11.38 | 17,900 | — | — |
| 1994-12-06 | $11.38 | $11.38 | 16,800 | — | — |
| 1994-12-05 | $11.63 | $11.63 | 4,500 | — | — |
| 1994-12-02 | $11.50 | $11.50 | 11,400 | — | — |
| 1994-12-01 | $11.38 | $11.38 | 24,200 | — | — |
| 1994-11-30 | $11.63 | $11.63 | 29,100 | — | — |
| 1994-11-29 | $12.00 | $12.00 | 3,100 | — | — |
| 1994-11-28 | $12.13 | $12.13 | 42,500 | — | — |
| 1994-11-25 | $11.88 | $11.88 | 10,600 | — | — |
| 1994-11-23 | $11.75 | $11.75 | 31,600 | — | — |
| 1994-11-22 | $12.50 | $12.50 | 17,100 | — | — |
| 1994-11-21 | $12.63 | $12.63 | 25,500 | — | — |
| 1994-11-18 | $12.88 | $12.88 | 11,300 | — | — |
| 1994-11-17 | $12.88 | $12.88 | 6,100 | — | — |
| 1994-11-16 | $13.25 | $13.25 | 17,600 | — | — |
| 1994-11-15 | $13.63 | $13.63 | 39,800 | — | — |
| 1994-11-14 | $13.88 | $13.88 | 22,000 | — | — |
| 1994-11-11 | $14.13 | $14.13 | 2,400 | — | — |
| 1994-11-10 | $14.38 | $14.38 | 19,600 | — | — |
| 1994-11-09 | $14.00 | $14.00 | 9,500 | — | — |
| 1994-11-08 | $14.25 | $14.25 | 10,100 | — | — |
| 1994-11-07 | $14.25 | $14.25 | 9,300 | — | — |
| 1994-11-04 | $14.38 | $14.38 | 17,500 | — | — |
| 1994-11-03 | $14.00 | $14.00 | 4,400 | — | — |
| 1994-11-02 | $14.00 | $14.00 | 4,100 | — | — |
| 1994-11-01 | $14.13 | $14.13 | 4,100 | — | — |
| 1994-10-31 | $14.00 | $14.00 | 9,400 | — | — |
| 1994-10-28 | $14.25 | $14.25 | 5,600 | — | — |
| 1994-10-27 | $14.13 | $14.13 | 14,600 | — | — |
| 1994-10-26 | $14.00 | $14.00 | 11,800 | — | — |
| 1994-10-25 | $14.63 | $14.63 | 37,000 | — | — |
| 1994-10-24 | $14.00 | $14.00 | 20,000 | — | — |
| 1994-10-21 | $14.13 | $14.13 | 20,200 | — | — |
| 1994-10-20 | $13.63 | $13.63 | 6,800 | — | — |
| 1994-10-19 | $13.25 | $13.25 | 3,600 | — | — |
| 1994-10-18 | $13.13 | $13.13 | 19,400 | — | — |
| 1994-10-17 | $13.25 | $13.25 | 18,400 | — | — |
| 1994-10-14 | $13.13 | $13.13 | 41,500 | — | — |
| 1994-10-13 | $13.13 | $13.13 | 32,600 | — | — |
| 1994-10-12 | $13.25 | $13.25 | 56,000 | — | — |
| 1994-10-11 | $13.38 | $13.38 | 23,100 | — | — |
| 1994-10-10 | $13.38 | $13.38 | 13,600 | — | — |
| 1994-10-07 | $12.88 | $12.88 | 4,100 | — | — |
| 1994-10-06 | $12.75 | $12.75 | 4,500 | — | — |
| 1994-10-05 | $12.63 | $12.63 | 14,000 | — | — |
| 1994-10-04 | $12.50 | $12.50 | 4,400 | — | — |
| 1994-10-03 | $12.63 | $12.63 | 3,400 | — | — |
| 1994-09-30 | $12.88 | $12.88 | 22,100 | — | — |
| 1994-09-29 | $12.88 | $12.88 | 26,100 | — | — |
| 1994-09-28 | $12.88 | $12.88 | 4,300 | — | — |
| 1994-09-27 | $13.00 | $13.00 | 39,100 | — | — |
| 1994-09-26 | $12.75 | $12.75 | 11,200 | — | — |
| 1994-09-23 | $12.75 | $12.75 | 6,100 | — | — |
| 1994-09-22 | $12.75 | $12.75 | 10,500 | — | — |
| 1994-09-21 | $12.75 | $12.75 | 4,500 | — | — |
| 1994-09-20 | $12.75 | $12.75 | 23,400 | — | — |
| 1994-09-19 | $12.88 | $12.88 | 1,200 | — | — |
| 1994-09-16 | $13.00 | $13.00 | 4,300 | — | — |
| 1994-09-15 | $12.88 | $12.88 | 3,000 | — | — |
| 1994-09-14 | $13.00 | $13.00 | 11,500 | — | — |
| 1994-09-13 | $12.88 | $12.88 | 12,700 | — | — |
| 1994-09-12 | $13.13 | $13.13 | 5,800 | — | — |
| 1994-09-09 | $13.13 | $13.13 | 26,400 | — | — |
| 1994-09-08 | $13.00 | $13.00 | 2,400 | — | — |
| 1994-09-07 | $13.13 | $13.13 | 4,700 | — | — |
| 1994-09-06 | $13.25 | $13.25 | 11,300 | — | — |
| 1994-09-02 | $13.00 | $13.00 | 2,100 | — | — |
| 1994-09-01 | $13.00 | $13.00 | 14,000 | — | — |
| 1994-08-31 | $12.63 | $12.63 | 42,800 | — | — |
| 1994-08-30 | $13.13 | $13.13 | 12,200 | — | — |
| 1994-08-29 | $12.63 | $12.63 | 26,600 | — | — |
| 1994-08-26 | $13.38 | $13.38 | 37,900 | — | — |
| 1994-08-25 | $13.88 | $13.88 | 56,900 | — | — |
| 1994-08-24 | $13.88 | $13.88 | 10,100 | — | — |
| 1994-08-23 | $13.88 | $13.88 | 5,600 | — | — |
| 1994-08-22 | $13.88 | $13.88 | 14,200 | — | — |
| 1994-08-19 | $14.25 | $14.25 | 47,500 | — | — |
| 1994-08-18 | $14.25 | $14.25 | 18,300 | — | — |
| 1994-08-17 | $14.50 | $14.50 | 21,700 | — | — |
| 1994-08-16 | $14.25 | $14.25 | 211,000 | — | — |
| 1994-08-15 | $13.25 | $13.25 | 28,400 | — | — |
| 1994-08-12 | $13.00 | $13.00 | 42,200 | — | — |
| 1994-08-11 | $12.75 | $12.75 | 32,300 | — | — |
| 1994-08-10 | $12.25 | $12.25 | 45,200 | — | — |
| 1994-08-09 | $12.00 | $12.00 | 18,000 | — | — |
| 1994-08-08 | $12.38 | $12.38 | 19,900 | — | — |
| 1994-08-05 | $12.50 | $12.50 | 10,900 | — | — |
| 1994-08-04 | $12.88 | $12.88 | 4,000 | — | — |
| 1994-08-03 | $12.88 | $12.88 | 17,700 | — | — |
| 1994-08-02 | $12.50 | $12.50 | 41,800 | — | — |
| 1994-08-01 | $12.88 | $12.88 | 13,100 | — | — |
| 1994-07-29 | $13.00 | $13.00 | 12,200 | — | — |
| 1994-07-28 | $13.38 | $13.38 | 11,100 | — | — |
| 1994-07-27 | $13.19 | $13.19 | 112,100 | — | — |
| 1994-07-26 | $13.75 | $13.75 | 13,200 | — | — |
| 1994-07-25 | $13.75 | $13.75 | 10,500 | — | — |
| 1994-07-22 | $13.63 | $13.63 | 3,000 | — | — |
| 1994-07-21 | $13.50 | $13.50 | 8,400 | — | — |
| 1994-07-20 | $13.88 | $13.88 | 62,400 | — | — |
| 1994-07-19 | $14.63 | $14.63 | 4,400 | — | — |
| 1994-07-18 | $14.75 | $14.75 | 27,600 | — | — |
| 1994-07-15 | $15.00 | $15.00 | 5,800 | — | — |
| 1994-07-14 | $14.75 | $14.75 | 73,200 | — | — |
| 1994-07-13 | $14.00 | $14.00 | 34,300 | — | — |
| 1994-07-12 | $13.75 | $13.75 | 18,000 | — | — |
| 1994-07-11 | $13.50 | $13.50 | 14,600 | — | — |
| 1994-07-08 | $13.50 | $13.50 | 4,800 | — | — |
| 1994-07-07 | $13.75 | $13.75 | 41,200 | — | — |
| 1994-07-06 | $14.00 | $14.00 | 18,000 | — | — |
| 1994-07-05 | $13.88 | $13.88 | 20,700 | — | — |
| 1994-07-01 | $13.88 | $13.88 | 87,800 | — | — |
| 1994-06-30 | $14.75 | $14.75 | 124,900 | — | — |
| 1994-06-29 | $12.38 | $12.38 | 33,900 | — | — |
| 1994-06-28 | $12.25 | $12.25 | 12,200 | — | — |
| 1994-06-27 | $12.13 | $12.13 | 24,700 | — | — |
| 1994-06-24 | $11.00 | $11.00 | 35,300 | — | — |
| 1994-06-23 | $11.38 | $11.38 | 58,100 | — | — |
| 1994-06-22 | $12.00 | $12.00 | 44,400 | — | — |
| 1994-06-21 | $12.50 | $12.50 | 12,600 | — | — |
| 1994-06-20 | $12.50 | $12.50 | 19,400 | — | — |
| 1994-06-17 | $12.38 | $12.38 | 68,600 | — | — |
| 1994-06-16 | $12.50 | $12.50 | 55,500 | — | — |
| 1994-06-15 | $13.38 | $13.38 | 47,100 | — | — |
| 1994-06-14 | $13.50 | $13.50 | 38,300 | — | — |
| 1994-06-13 | $14.00 | $14.00 | 7,300 | — | — |
| 1994-06-10 | $14.00 | $14.00 | 58,300 | — | — |
| 1994-06-09 | $14.13 | $14.13 | 11,300 | — | — |
| 1994-06-08 | $14.25 | $14.25 | 44,500 | — | — |
| 1994-06-07 | $14.38 | $14.38 | 63,200 | — | — |
| 1994-06-06 | $14.75 | $14.75 | 37,200 | — | — |
| 1994-06-03 | $14.75 | $14.75 | 2,100 | — | — |
| 1994-06-02 | $14.75 | $14.75 | 9,800 | — | — |
| 1994-06-01 | $14.88 | $14.88 | 19,000 | — | — |
| 1994-05-31 | $15.13 | $15.13 | 36,900 | — | — |
| 1994-05-27 | $15.50 | $15.50 | 40,100 | — | — |
| 1994-05-26 | $15.13 | $15.13 | 31,800 | — | — |
| 1994-05-25 | $14.88 | $14.88 | 30,000 | — | — |
| 1994-05-24 | $14.75 | $14.75 | 8,700 | — | — |
| 1994-05-23 | $14.75 | $14.75 | 14,200 | — | — |
| 1994-05-20 | $14.75 | $14.75 | 3,300 | — | — |
| 1994-05-19 | $14.88 | $14.88 | 54,100 | — | — |
| 1994-05-18 | $14.50 | $14.50 | 98,300 | — | — |
| 1994-05-17 | $14.50 | $14.50 | 7,200 | — | — |
| 1994-05-16 | $14.75 | $14.75 | 136,600 | — | — |
| 1994-05-13 | $14.50 | $14.50 | 18,700 | — | — |
| 1994-05-12 | $14.50 | $14.50 | 427,500 | — | — |
| 1994-05-11 | $14.88 | $14.88 | 27,000 | — | — |
| 1994-05-10 | $14.88 | $14.88 | 145,800 | — | — |
| 1994-05-09 | $15.25 | $15.25 | 65,600 | — | — |
| 1994-05-06 | $15.13 | $15.13 | 2,600 | — | — |
| 1994-05-05 | $15.25 | $15.25 | 84,500 | — | — |
| 1994-05-04 | $15.25 | $15.25 | 41,900 | — | — |
| 1994-05-03 | $15.38 | $15.38 | 15,700 | — | — |
| 1994-05-02 | $14.88 | $14.88 | 31,500 | — | — |
| 1994-04-29 | $15.38 | $15.38 | 21,300 | — | — |
| 1994-04-28 | $15.25 | $15.25 | 46,500 | — | — |
| 1994-04-26 | $15.25 | $15.25 | 79,500 | — | — |
| 1994-04-25 | $13.88 | $13.88 | 23,900 | — | — |
| 1994-04-22 | $13.63 | $13.63 | 57,400 | — | — |
| 1994-04-21 | $13.88 | $13.88 | 15,900 | — | — |
| 1994-04-20 | $14.25 | $14.25 | 14,600 | — | — |
| 1994-04-19 | $14.00 | $14.00 | 15,800 | — | — |
| 1994-04-18 | $14.13 | $14.13 | 34,400 | — | — |
| 1994-04-15 | $14.00 | $14.00 | 88,100 | — | — |
| 1994-04-14 | $13.50 | $13.50 | 139,700 | — | — |
| 1994-04-13 | $13.63 | $13.63 | 25,600 | — | — |
| 1994-04-12 | $14.63 | $14.63 | 28,900 | — | — |
| 1994-04-11 | $14.75 | $14.75 | 24,900 | — | — |
| 1994-04-08 | $14.88 | $14.88 | 26,500 | — | — |
| 1994-04-07 | $14.25 | $14.25 | 61,400 | — | — |
| 1994-04-06 | $14.00 | $14.00 | 106,400 | — | — |
| 1994-04-05 | $14.50 | $14.50 | 157,900 | — | — |
| 1994-04-04 | $14.63 | $14.63 | 14,800 | — | — |
| 1994-03-31 | $15.00 | $15.00 | 48,400 | — | — |
| 1994-03-30 | $15.25 | $15.25 | 43,400 | — | — |
| 1994-03-29 | $15.75 | $15.75 | 43,500 | — | — |
| 1994-03-28 | $16.25 | $16.25 | 39,100 | — | — |
| 1994-03-25 | $16.63 | $16.63 | 28,200 | — | — |
| 1994-03-24 | $16.75 | $16.75 | 44,200 | — | — |
| 1994-03-23 | $17.25 | $17.25 | 11,800 | — | — |
| 1994-03-22 | $17.38 | $17.38 | 4,600 | — | — |
| 1994-03-21 | $17.38 | $17.38 | 1,900 | — | — |
| 1994-03-18 | $17.50 | $17.50 | 20,700 | — | — |
| 1994-03-17 | $17.88 | $17.87 | 4,300 | — | — |
| 1994-03-16 | $18.00 | $18.00 | 12,200 | — | — |
| 1994-03-15 | $18.00 | $18.00 | 30,800 | — | — |
| 1994-03-14 | $18.25 | $18.25 | 4,300 | — | — |
| 1994-03-11 | $18.25 | $18.25 | 71,800 | — | — |
| 1994-03-10 | $18.38 | $18.38 | 24,300 | — | — |
| 1994-03-09 | $18.50 | $18.50 | 118,600 | — | — |
| 1994-03-08 | $18.13 | $18.13 | 53,200 | — | — |
| 1994-03-07 | $17.50 | $17.50 | 7,900 | — | — |
| 1994-03-04 | $17.63 | $17.63 | 4,400 | — | — |
| 1994-03-03 | $17.50 | $17.50 | 21,900 | — | — |
| 1994-03-02 | $17.75 | $17.75 | 12,600 | — | — |
| 1994-03-01 | $17.75 | $17.75 | 8,900 | — | — |
| 1994-02-28 | $17.50 | $17.50 | 3,000 | — | — |
| 1994-02-25 | $17.63 | $17.63 | 12,800 | — | — |
| 1994-02-24 | $17.50 | $17.50 | 29,400 | — | — |
| 1994-02-23 | $17.88 | $17.87 | 5,400 | — | — |
| 1994-02-22 | $18.00 | $18.00 | 108,500 | — | — |
| 1994-02-18 | $18.00 | $18.00 | 17,500 | — | — |
| 1994-02-17 | $18.00 | $18.00 | 26,900 | — | — |
| 1994-02-16 | $17.88 | $17.87 | 5,100 | — | — |
| 1994-02-15 | $18.00 | $18.00 | 36,900 | — | — |
| 1994-02-14 | $17.88 | $17.87 | 9,300 | — | — |
| 1994-02-11 | $18.00 | $18.00 | 23,100 | — | — |
| 1994-02-10 | $18.25 | $18.25 | 7,100 | — | — |
| 1994-02-09 | $18.13 | $18.13 | 170,200 | — | — |
| 1994-02-08 | $18.13 | $18.13 | 43,000 | — | — |
| 1994-02-07 | $17.50 | $17.50 | 68,500 | — | — |
| 1994-02-04 | $17.75 | $17.75 | 24,600 | — | — |
| 1994-02-03 | $18.00 | $18.00 | 6,600 | — | — |
| 1994-02-02 | $18.00 | $18.00 | 20,400 | — | — |
| 1994-02-01 | $18.25 | $18.25 | 34,900 | — | — |
| 1994-01-31 | $18.38 | $18.38 | 33,600 | — | — |
| 1994-01-28 | $18.25 | $18.25 | 14,500 | — | — |
| 1994-01-27 | $18.25 | $18.25 | 18,600 | — | — |
| 1994-01-26 | $18.38 | $18.38 | 159,300 | — | — |
| 1994-01-25 | $18.38 | $18.38 | 10,400 | — | — |
| 1994-01-24 | $18.25 | $18.25 | 22,300 | — | — |
| 1994-01-21 | $18.50 | $18.50 | 76,300 | — | — |
| 1994-01-20 | $18.00 | $18.00 | 7,400 | — | — |
| 1994-01-19 | $18.13 | $18.13 | 40,200 | — | — |
| 1994-01-18 | $18.00 | $18.00 | 16,600 | — | — |
| 1994-01-17 | $18.00 | $18.00 | 37,100 | — | — |
| 1994-01-14 | $18.00 | $18.00 | 60,900 | — | — |
| 1994-01-13 | $17.88 | $17.87 | 39,800 | — | — |
| 1994-01-12 | $17.38 | $17.38 | 48,300 | — | — |
| 1994-01-11 | $16.63 | $16.63 | 9,400 | — | — |
| 1994-01-10 | $16.75 | $16.75 | 14,500 | — | — |
| 1994-01-07 | $16.88 | $16.88 | 42,600 | — | — |
| 1994-01-06 | $16.63 | $16.63 | 40,000 | — | — |
| 1994-01-05 | $16.75 | $16.75 | 96,600 | — | — |
| 1994-01-04 | $14.50 | $14.50 | 53,800 | — | — |
| 1994-01-03 | $14.13 | $14.13 | 49,600 | — | — |