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
- 1992-06-05 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 | $17.75 | $17.75 | 40,500 | — | — |
| 1994-12-29 | $17.63 | $17.63 | 102,400 | — | — |
| 1994-12-28 | $17.75 | $17.75 | 53,900 | — | — |
| 1994-12-27 | $17.50 | $17.50 | 150,600 | — | — |
| 1994-12-23 | $17.75 | $17.75 | 12,300 | — | — |
| 1994-12-22 | $17.75 | $17.75 | 89,700 | — | — |
| 1994-12-21 | $17.50 | $17.50 | 242,700 | — | — |
| 1994-12-20 | $16.25 | $16.25 | 53,200 | — | — |
| 1994-12-19 | $16.13 | $16.13 | 23,000 | — | — |
| 1994-12-16 | $16.38 | $16.38 | 32,600 | — | — |
| 1994-12-15 | $16.00 | $16.00 | 144,600 | — | — |
| 1994-12-14 | $15.75 | $15.75 | 146,400 | — | — |
| 1994-12-13 | $15.31 | $15.31 | 136,400 | — | — |
| 1994-12-12 | $15.25 | $15.25 | 110,400 | — | — |
| 1994-12-09 | $15.00 | $15.00 | 102,000 | — | — |
| 1994-12-08 | $16.13 | $16.13 | 65,800 | — | — |
| 1994-12-07 | $16.66 | $16.66 | 16,200 | — | — |
| 1994-12-06 | $16.88 | $16.88 | 14,200 | — | — |
| 1994-12-05 | $17.13 | $17.13 | 70,000 | — | — |
| 1994-12-02 | $16.88 | $16.88 | 31,000 | — | — |
| 1994-12-01 | $17.00 | $17.00 | 65,600 | — | — |
| 1994-11-30 | $17.13 | $17.13 | 69,800 | — | — |
| 1994-11-29 | $17.13 | $17.13 | 119,600 | — | — |
| 1994-11-28 | $17.50 | $17.50 | 112,600 | — | — |
| 1994-11-25 | $17.25 | $17.25 | 53,400 | — | — |
| 1994-11-23 | $16.75 | $16.75 | 173,200 | — | — |
| 1994-11-22 | $18.13 | $18.13 | 27,400 | — | — |
| 1994-11-21 | $19.00 | $19.00 | 25,800 | — | — |
| 1994-11-18 | $19.25 | $19.25 | 15,400 | — | — |
| 1994-11-17 | $19.25 | $19.25 | 43,600 | — | — |
| 1994-11-16 | $19.50 | $19.50 | 226,400 | — | — |
| 1994-11-15 | $18.88 | $18.88 | 51,400 | — | — |
| 1994-11-14 | $18.88 | $18.88 | 42,400 | — | — |
| 1994-11-11 | $18.75 | $18.75 | 53,400 | — | — |
| 1994-11-10 | $18.63 | $18.63 | 51,600 | — | — |
| 1994-11-09 | $17.81 | $17.81 | 46,600 | — | — |
| 1994-11-08 | $17.75 | $17.75 | 6,600 | — | — |
| 1994-11-07 | $17.75 | $17.75 | 12,600 | — | — |
| 1994-11-04 | $17.75 | $17.75 | 13,000 | — | — |
| 1994-11-03 | $17.88 | $17.88 | 45,800 | — | — |
| 1994-11-02 | $18.38 | $18.38 | 18,000 | — | — |
| 1994-11-01 | $18.38 | $18.38 | 85,800 | — | — |
| 1994-10-31 | $18.88 | $18.88 | 106,600 | — | — |
| 1994-10-28 | $18.38 | $18.38 | 128,200 | — | — |
| 1994-10-27 | $17.50 | $17.50 | 10,000 | — | — |
| 1994-10-26 | $17.50 | $17.50 | 10,200 | — | — |
| 1994-10-25 | $17.50 | $17.50 | 7,000 | — | — |
| 1994-10-24 | $17.38 | $17.38 | 19,400 | — | — |
| 1994-10-21 | $17.38 | $17.38 | 104,600 | — | — |
| 1994-10-20 | $17.38 | $17.38 | 86,400 | — | — |
| 1994-10-19 | $17.00 | $17.00 | 11,600 | — | — |
| 1994-10-18 | $17.00 | $17.00 | 12,600 | — | — |
| 1994-10-17 | $17.00 | $17.00 | 148,600 | — | — |
| 1994-10-14 | $16.00 | $16.00 | 10,200 | — | — |
| 1994-10-13 | $16.00 | $16.00 | 1,800 | — | — |
| 1994-10-12 | $16.00 | $16.00 | 27,200 | — | — |
| 1994-10-11 | $16.00 | $16.00 | 4,800 | — | — |
| 1994-10-10 | $15.97 | $15.97 | 47,800 | — | — |
| 1994-10-07 | $16.00 | $16.00 | 70,000 | — | — |
| 1994-10-06 | $15.75 | $15.75 | 21,800 | — | — |
| 1994-10-05 | $15.75 | $15.75 | 66,000 | — | — |
| 1994-10-04 | $15.91 | $15.91 | 44,800 | — | — |
| 1994-10-03 | $16.38 | $16.38 | 70,000 | — | — |
| 1994-09-30 | $16.38 | $16.38 | 23,200 | — | — |
| 1994-09-29 | $16.25 | $16.25 | 31,600 | — | — |
| 1994-09-28 | $16.50 | $16.50 | 39,000 | — | — |
| 1994-09-27 | $16.50 | $16.50 | 3,000 | — | — |
| 1994-09-26 | $16.75 | $16.75 | 16,400 | — | — |
| 1994-09-23 | $16.63 | $16.63 | 32,400 | — | — |
| 1994-09-22 | $16.88 | $16.88 | 31,600 | — | — |
| 1994-09-21 | $16.50 | $16.50 | 27,400 | — | — |
| 1994-09-20 | $16.75 | $16.75 | 50,600 | — | — |
| 1994-09-19 | $17.63 | $17.63 | 119,000 | — | — |
| 1994-09-16 | $17.38 | $17.38 | 108,200 | — | — |
| 1994-09-15 | $18.00 | $18.00 | 381,200 | — | — |
| 1994-09-14 | $17.88 | $17.88 | 262,000 | — | — |
| 1994-09-13 | $16.38 | $16.38 | 114,400 | — | — |
| 1994-09-12 | $15.88 | $15.88 | 3,200 | — | — |
| 1994-09-09 | $15.88 | $15.88 | 46,000 | — | — |
| 1994-09-08 | $15.88 | $15.88 | 51,400 | — | — |
| 1994-09-07 | $15.25 | $15.25 | 32,400 | — | — |
| 1994-09-06 | $15.13 | $15.13 | 19,800 | — | — |
| 1994-09-02 | $14.88 | $14.88 | 37,600 | — | — |
| 1994-09-01 | $15.19 | $15.19 | 41,800 | — | — |
| 1994-08-31 | $15.25 | $15.25 | 16,400 | — | — |
| 1994-08-30 | $15.00 | $15.00 | 26,200 | — | — |
| 1994-08-29 | $15.00 | $15.00 | 31,400 | — | — |
| 1994-08-26 | $15.13 | $15.13 | 59,800 | — | — |
| 1994-08-25 | $14.94 | $14.94 | 430,200 | — | — |
| 1994-08-24 | $15.25 | $15.25 | 40,200 | — | — |
| 1994-08-23 | $15.44 | $15.44 | 31,200 | — | — |
| 1994-08-22 | $15.38 | $15.37 | 61,200 | — | — |
| 1994-08-19 | $14.88 | $14.88 | 10,800 | — | — |
| 1994-08-18 | $15.13 | $15.13 | 51,400 | — | — |
| 1994-08-17 | $14.63 | $14.62 | 21,200 | — | — |
| 1994-08-16 | $14.75 | $14.75 | 35,200 | — | — |
| 1994-08-15 | $14.75 | $14.75 | 129,200 | — | — |
| 1994-08-12 | $15.06 | $15.06 | 36,600 | — | — |
| 1994-08-11 | $15.63 | $15.63 | 69,400 | — | — |
| 1994-08-10 | $16.38 | $16.38 | 240,000 | — | — |
| 1994-08-09 | $15.25 | $15.25 | 29,400 | — | — |
| 1994-08-08 | $15.25 | $15.25 | 34,200 | — | — |
| 1994-08-05 | $15.50 | $15.50 | 127,000 | — | — |
| 1994-08-04 | $15.75 | $15.75 | 64,800 | — | — |
| 1994-08-03 | $15.88 | $15.88 | 401,600 | — | — |
| 1994-08-02 | $15.94 | $15.94 | 367,600 | — | — |
| 1994-08-01 | $15.50 | $15.50 | 263,400 | — | — |
| 1994-07-29 | $14.50 | $14.50 | 20,600 | — | — |
| 1994-07-28 | $14.63 | $14.62 | 58,200 | — | — |
| 1994-07-27 | $14.94 | $14.94 | 277,600 | — | — |
| 1994-07-26 | $13.88 | $13.88 | 141,400 | — | — |
| 1994-07-25 | $13.88 | $13.88 | 89,400 | — | — |
| 1994-07-22 | $14.13 | $14.13 | 151,800 | — | — |
| 1994-07-21 | $14.19 | $14.19 | 786,400 | — | — |
| 1994-07-20 | $11.88 | $11.87 | 24,800 | — | — |
| 1994-07-19 | $11.69 | $11.69 | 12,200 | — | — |
| 1994-07-18 | $11.63 | $11.63 | 17,800 | — | — |
| 1994-07-15 | $11.88 | $11.87 | 10,000 | — | — |
| 1994-07-14 | $12.13 | $12.13 | 16,200 | — | — |
| 1994-07-13 | $12.13 | $12.13 | 15,400 | — | — |
| 1994-07-12 | $12.00 | $12.00 | 1,000 | — | — |
| 1994-07-11 | $12.00 | $12.00 | 6,800 | — | — |
| 1994-07-08 | $12.00 | $12.00 | 11,800 | — | — |
| 1994-07-07 | $12.13 | $12.13 | 71,800 | — | — |
| 1994-07-06 | $12.25 | $12.25 | 21,200 | — | — |
| 1994-07-05 | $12.09 | $12.09 | 56,800 | — | — |
| 1994-07-01 | $11.50 | $11.50 | 51,200 | — | — |
| 1994-06-30 | $11.75 | $11.75 | 120,200 | — | — |
| 1994-06-29 | $11.50 | $11.50 | 12,200 | — | — |
| 1994-06-28 | $11.75 | $11.75 | 104,200 | — | — |
| 1994-06-27 | $11.88 | $11.87 | 73,400 | — | — |
| 1994-06-24 | $11.50 | $11.50 | 34,400 | — | — |
| 1994-06-23 | $12.25 | $12.25 | 91,200 | — | — |
| 1994-06-22 | $12.63 | $12.62 | 1,600 | — | — |
| 1994-06-21 | $12.50 | $12.50 | 63,800 | — | — |
| 1994-06-20 | $12.88 | $12.88 | 20,800 | — | — |
| 1994-06-17 | $12.69 | $12.69 | 4,800 | — | — |
| 1994-06-16 | $12.88 | $12.88 | 79,200 | — | — |
| 1994-06-15 | $12.69 | $12.69 | 121,600 | — | — |
| 1994-06-14 | $12.50 | $12.50 | 10,600 | — | — |
| 1994-06-13 | $12.88 | $12.88 | 3,800 | — | — |
| 1994-06-10 | $12.50 | $12.50 | 190,000 | — | — |
| 1994-06-09 | $12.75 | $12.75 | 9,400 | — | — |
| 1994-06-08 | $12.75 | $12.75 | 140,600 | — | — |
| 1994-06-07 | $12.88 | $12.88 | 119,800 | — | — |
| 1994-06-06 | $13.25 | $13.25 | 261,000 | — | — |
| 1994-06-03 | $12.38 | $12.38 | 126,200 | — | — |
| 1994-06-02 | $12.25 | $12.25 | 171,800 | — | — |
| 1994-06-01 | $11.94 | $11.94 | 29,200 | — | — |
| 1994-05-31 | $12.00 | $12.00 | 149,600 | — | — |
| 1994-05-27 | $12.25 | $12.25 | 227,400 | — | — |
| 1994-05-26 | $12.00 | $12.00 | 128,800 | — | — |
| 1994-05-25 | $12.25 | $12.25 | 112,000 | — | — |
| 1994-05-24 | $12.00 | $12.00 | 13,400 | — | — |
| 1994-05-23 | $11.75 | $11.75 | 32,000 | — | — |
| 1994-05-20 | $12.00 | $12.00 | 78,200 | — | — |
| 1994-05-19 | $11.38 | $11.38 | 162,200 | — | — |
| 1994-05-18 | $10.38 | $10.38 | 9,800 | — | — |
| 1994-05-17 | $10.38 | $10.38 | 111,000 | — | — |
| 1994-05-16 | $10.44 | $10.44 | 132,400 | — | — |
| 1994-05-13 | $10.25 | $10.25 | 1,148,000 | — | — |
| 1994-05-12 | $10.63 | $10.63 | 49,200 | — | — |
| 1994-05-11 | $11.00 | $11.00 | 46,200 | — | — |
| 1994-05-10 | $11.50 | $11.50 | 127,400 | — | — |
| 1994-05-09 | $10.88 | $10.88 | 2,800 | — | — |
| 1994-05-06 | $11.06 | $11.06 | 39,200 | — | — |
| 1994-05-05 | $11.09 | $11.09 | 13,800 | — | — |
| 1994-05-04 | $10.88 | $10.88 | 31,600 | — | — |
| 1994-05-03 | $10.94 | $10.94 | 22,200 | — | — |
| 1994-05-02 | $10.88 | $10.88 | 3,200 | — | — |
| 1994-04-29 | $10.88 | $10.88 | 23,400 | — | — |
| 1994-04-28 | $11.06 | $11.06 | 12,200 | — | — |
| 1994-04-26 | $11.25 | $11.25 | 32,600 | — | — |
| 1994-04-25 | $11.00 | $11.00 | 9,200 | — | — |
| 1994-04-22 | $10.63 | $10.63 | 2,400 | — | — |
| 1994-04-21 | $10.81 | $10.81 | 190,800 | — | — |
| 1994-04-20 | $10.50 | $10.50 | 33,800 | — | — |
| 1994-04-19 | $10.94 | $10.94 | 6,000 | — | — |
| 1994-04-18 | $10.88 | $10.88 | 4,000 | — | — |
| 1994-04-15 | $11.00 | $11.00 | 145,400 | — | — |
| 1994-04-14 | $10.88 | $10.88 | 13,000 | — | — |
| 1994-04-13 | $10.88 | $10.88 | 26,000 | — | — |
| 1994-04-12 | $11.00 | $11.00 | 6,600 | — | — |
| 1994-04-11 | $11.00 | $11.00 | 14,000 | — | — |
| 1994-04-08 | $11.13 | $11.13 | 155,600 | — | — |
| 1994-04-07 | $11.31 | $11.31 | 104,600 | — | — |
| 1994-04-06 | $11.25 | $11.25 | 14,000 | — | — |
| 1994-04-05 | $11.38 | $11.38 | 211,000 | — | — |
| 1994-04-04 | $10.94 | $10.94 | 43,200 | — | — |
| 1994-03-31 | $11.25 | $11.25 | 9,800 | — | — |
| 1994-03-30 | $11.25 | $11.25 | 23,600 | — | — |
| 1994-03-29 | $11.38 | $11.38 | 20,800 | — | — |
| 1994-03-28 | $11.38 | $11.38 | 156,000 | — | — |
| 1994-03-25 | $11.75 | $11.75 | 55,600 | — | — |
| 1994-03-24 | $12.00 | $12.00 | 78,600 | — | — |
| 1994-03-23 | $12.13 | $12.13 | 43,600 | — | — |
| 1994-03-22 | $11.75 | $11.75 | 18,200 | — | — |
| 1994-03-21 | $11.75 | $11.75 | 41,200 | — | — |
| 1994-03-18 | $11.63 | $11.63 | 22,800 | — | — |
| 1994-03-17 | $11.75 | $11.75 | 10,000 | — | — |
| 1994-03-16 | $11.75 | $11.75 | 68,400 | — | — |
| 1994-03-15 | $11.69 | $11.69 | 21,200 | — | — |
| 1994-03-14 | $11.75 | $11.75 | 9,800 | — | — |
| 1994-03-11 | $11.69 | $11.69 | 2,000 | — | — |
| 1994-03-10 | $11.75 | $11.75 | 114,600 | — | — |
| 1994-03-09 | $11.50 | $11.50 | 22,000 | — | — |
| 1994-03-08 | $11.75 | $11.75 | 7,800 | — | — |
| 1994-03-07 | $11.75 | $11.75 | 30,200 | — | — |
| 1994-03-04 | $11.88 | $11.87 | 105,600 | — | — |
| 1994-03-03 | $11.00 | $11.00 | 85,400 | — | — |
| 1994-03-02 | $10.94 | $10.94 | 43,600 | — | — |
| 1994-03-01 | $11.25 | $11.25 | 82,400 | — | — |
| 1994-02-28 | $11.13 | $11.13 | 71,400 | — | — |
| 1994-02-25 | $11.31 | $11.31 | 409,800 | — | — |
| 1994-02-24 | $11.38 | $11.38 | 51,200 | — | — |
| 1994-02-23 | $11.38 | $11.38 | 19,400 | — | — |
| 1994-02-22 | $11.25 | $11.25 | 13,200 | — | — |
| 1994-02-18 | $10.63 | $10.63 | 41,000 | — | — |
| 1994-02-17 | $10.63 | $10.63 | 89,000 | — | — |
| 1994-02-16 | $11.00 | $11.00 | 65,400 | — | — |
| 1994-02-15 | $10.63 | $10.63 | 10,200 | — | — |
| 1994-02-14 | $10.50 | $10.50 | 3,800 | — | — |
| 1994-02-11 | $10.88 | $10.88 | 6,800 | — | — |
| 1994-02-10 | $10.88 | $10.88 | 8,800 | — | — |
| 1994-02-09 | $10.75 | $10.75 | 445,200 | — | — |
| 1994-02-08 | $10.38 | $10.38 | 82,000 | — | — |
| 1994-02-07 | $10.63 | $10.63 | 817,800 | — | — |
| 1994-02-04 | $11.00 | $11.00 | 291,000 | — | — |
| 1994-02-03 | $11.06 | $11.06 | 240,400 | — | — |
| 1994-02-02 | $11.13 | $11.13 | 81,000 | — | — |
| 1994-02-01 | $11.31 | $11.31 | 104,200 | — | — |
| 1994-01-31 | $11.75 | $11.75 | 62,000 | — | — |
| 1994-01-28 | $11.50 | $11.50 | 520,800 | — | — |
| 1994-01-27 | $11.50 | $11.50 | 37,600 | — | — |
| 1994-01-26 | $11.50 | $11.50 | 216,400 | — | — |
| 1994-01-25 | $11.00 | $11.00 | 149,000 | — | — |
| 1994-01-24 | $10.25 | $10.25 | 138,600 | — | — |
| 1994-01-21 | $10.50 | $10.50 | 34,800 | — | — |
| 1994-01-20 | $11.00 | $11.00 | 8,200 | — | — |
| 1994-01-19 | $10.75 | $10.75 | 25,400 | — | — |
| 1994-01-18 | $10.75 | $10.75 | 47,000 | — | — |
| 1994-01-17 | $10.63 | $10.63 | 3,200 | — | — |
| 1994-01-14 | $10.63 | $10.63 | 148,200 | — | — |
| 1994-01-13 | $10.63 | $10.63 | 306,400 | — | — |
| 1994-01-12 | $10.38 | $10.38 | 184,600 | — | — |
| 1994-01-11 | $11.13 | $11.13 | 73,000 | — | — |
| 1994-01-10 | $11.38 | $11.38 | 1,000 | — | — |
| 1994-01-07 | $11.50 | $11.50 | 83,200 | — | — |
| 1994-01-06 | $11.63 | $11.63 | 8,800 | — | — |
| 1994-01-05 | $11.63 | $11.63 | 22,000 | — | — |
| 1994-01-04 | $12.00 | $12.00 | 35,800 | — | — |
| 1994-01-03 | $11.75 | $11.75 | 14,000 | — | — |