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
- 1983-08-04 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 | $13.74 | $14.14 | 124,538 | — | — |
| 1994-12-29 | $13.63 | $14.03 | 195,413 | — | — |
| 1994-12-28 | $13.59 | $13.99 | 360,450 | — | — |
| 1994-12-27 | $13.07 | $13.46 | 45,900 | — | — |
| 1994-12-23 | $13.00 | $13.38 | 96,863 | — | — |
| 1994-12-22 | $13.00 | $13.37 | 181,238 | — | — |
| 1994-12-21 | $12.96 | $13.33 | 267,975 | — | — |
| 1994-12-20 | $13.00 | $13.37 | 239,288 | — | — |
| 1994-12-19 | $12.67 | $13.03 | 215,325 | — | — |
| 1994-12-16 | $12.63 | $12.99 | 233,213 | — | — |
| 1994-12-15 | $12.89 | $13.26 | 153,225 | — | — |
| 1994-12-14 | $12.93 | $13.29 | 505,913 | — | — |
| 1994-12-13 | $12.59 | $12.95 | 188,663 | — | — |
| 1994-12-12 | $12.52 | $12.88 | 428,963 | — | — |
| 1994-12-09 | $12.78 | $13.14 | 678,713 | — | — |
| 1994-12-08 | $13.30 | $13.68 | 540,338 | — | — |
| 1994-12-07 | $13.63 | $14.02 | 576,788 | — | — |
| 1994-12-06 | $13.52 | $13.90 | 341,888 | — | — |
| 1994-12-05 | $13.33 | $13.71 | 333,788 | — | — |
| 1994-12-02 | $13.22 | $13.60 | 180,225 | — | — |
| 1994-12-01 | $13.22 | $13.60 | 172,463 | — | — |
| 1994-11-30 | $13.48 | $13.87 | 76,613 | — | — |
| 1994-11-29 | $13.19 | $13.56 | 256,500 | — | — |
| 1994-11-28 | $13.00 | $13.37 | 268,650 | — | — |
| 1994-11-25 | $13.04 | $13.41 | 13,163 | — | — |
| 1994-11-23 | $13.11 | $13.49 | 637,875 | — | — |
| 1994-11-22 | $12.85 | $13.22 | 724,950 | — | — |
| 1994-11-21 | $13.70 | $14.09 | 409,050 | — | — |
| 1994-11-18 | $14.30 | $14.70 | 855,563 | — | — |
| 1994-11-17 | $13.81 | $14.21 | 268,313 | — | — |
| 1994-11-16 | $13.44 | $13.83 | 284,513 | — | — |
| 1994-11-15 | $13.44 | $13.83 | 213,300 | — | — |
| 1994-11-14 | $13.37 | $13.75 | 329,063 | — | — |
| 1994-11-11 | $13.44 | $13.83 | 147,150 | — | — |
| 1994-11-10 | $13.41 | $13.79 | 275,400 | — | — |
| 1994-11-09 | $13.41 | $13.79 | 90,113 | — | — |
| 1994-11-08 | $13.56 | $13.94 | 208,913 | — | — |
| 1994-11-07 | $13.81 | $14.21 | 352,688 | — | — |
| 1994-11-04 | $13.63 | $14.02 | 406,350 | — | — |
| 1994-11-03 | $13.59 | $13.98 | 144,450 | — | — |
| 1994-11-02 | $13.52 | $13.90 | 293,625 | — | — |
| 1994-11-01 | $13.70 | $14.09 | 339,188 | — | — |
| 1994-10-31 | $13.85 | $14.25 | 372,938 | — | — |
| 1994-10-28 | $13.59 | $13.98 | 321,975 | — | — |
| 1994-10-27 | $13.52 | $13.90 | 499,838 | — | — |
| 1994-10-26 | $13.44 | $13.83 | 2,301,075 | — | — |
| 1994-10-25 | $13.11 | $13.49 | 254,475 | — | — |
| 1994-10-24 | $12.96 | $13.33 | 428,625 | — | — |
| 1994-10-21 | $13.33 | $13.71 | 240,638 | — | — |
| 1994-10-20 | $13.52 | $13.90 | 236,588 | — | — |
| 1994-10-19 | $13.48 | $13.87 | 213,300 | — | — |
| 1994-10-18 | $13.44 | $13.83 | 269,663 | — | — |
| 1994-10-17 | $13.26 | $13.64 | 251,775 | — | — |
| 1994-10-14 | $13.11 | $13.49 | 871,425 | — | — |
| 1994-10-13 | $12.70 | $13.07 | 266,625 | — | — |
| 1994-10-12 | $12.93 | $13.29 | 424,575 | — | — |
| 1994-10-11 | $13.11 | $13.49 | 412,425 | — | — |
| 1994-10-10 | $12.78 | $13.14 | 107,663 | — | — |
| 1994-10-07 | $12.74 | $13.10 | 432,675 | — | — |
| 1994-10-06 | $12.78 | $13.14 | 340,538 | — | — |
| 1994-10-05 | $12.52 | $12.88 | 594,000 | — | — |
| 1994-10-04 | $12.19 | $12.53 | 359,438 | — | — |
| 1994-10-03 | $12.30 | $12.65 | 221,738 | — | — |
| 1994-09-30 | $12.41 | $12.76 | 173,138 | — | — |
| 1994-09-29 | $12.26 | $12.61 | 433,688 | — | — |
| 1994-09-28 | $12.41 | $12.76 | 362,475 | — | — |
| 1994-09-27 | $12.48 | $12.84 | 477,900 | — | — |
| 1994-09-26 | $12.04 | $12.38 | 221,738 | — | — |
| 1994-09-23 | $12.15 | $12.49 | 555,863 | — | — |
| 1994-09-22 | $11.93 | $12.26 | 646,988 | — | — |
| 1994-09-21 | $12.04 | $12.37 | 1,174,500 | — | — |
| 1994-09-20 | $11.85 | $12.18 | 7,467,863 | — | — |
| 1994-09-19 | $11.56 | $11.88 | 822,488 | — | — |
| 1994-09-16 | $11.59 | $11.91 | 281,813 | — | — |
| 1994-09-15 | $11.63 | $11.95 | 160,988 | — | — |
| 1994-09-14 | $11.89 | $12.22 | 153,563 | — | — |
| 1994-09-13 | $12.00 | $12.33 | 105,638 | — | — |
| 1994-09-12 | $11.81 | $12.14 | 29,363 | — | — |
| 1994-09-09 | $11.81 | $12.14 | 79,650 | — | — |
| 1994-09-08 | $11.81 | $12.14 | 70,875 | — | — |
| 1994-09-07 | $11.41 | $11.72 | 0 | — | — |
| 1994-09-06 | $11.41 | $11.72 | 124,875 | — | — |
| 1994-09-02 | $11.48 | $11.80 | 42,188 | — | — |
| 1994-09-01 | $11.56 | $11.88 | 91,125 | — | — |
| 1994-08-31 | $11.48 | $11.80 | 120,488 | — | — |
| 1994-08-30 | $11.57 | $11.90 | 227,138 | — | — |
| 1994-08-29 | $11.59 | $11.91 | 212,963 | — | — |
| 1994-08-26 | $11.48 | $11.80 | 327,713 | — | — |
| 1994-08-25 | $11.33 | $11.65 | 310,163 | — | — |
| 1994-08-24 | $11.41 | $11.72 | 240,300 | — | — |
| 1994-08-23 | $11.33 | $11.65 | 250,763 | — | — |
| 1994-08-22 | $11.15 | $11.46 | 604,800 | — | — |
| 1994-08-19 | $11.41 | $11.72 | 187,988 | — | — |
| 1994-08-18 | $11.44 | $11.76 | 409,725 | — | — |
| 1994-08-17 | $11.44 | $11.76 | 405,675 | — | — |
| 1994-08-16 | $11.48 | $11.80 | 97,875 | — | — |
| 1994-08-15 | $11.48 | $11.80 | 133,313 | — | — |
| 1994-08-12 | $11.48 | $11.80 | 319,275 | — | — |
| 1994-08-11 | $11.41 | $11.72 | 299,700 | — | — |
| 1994-08-10 | $11.41 | $11.72 | 840,038 | — | — |
| 1994-08-09 | $11.30 | $11.61 | 231,188 | — | — |
| 1994-08-08 | $11.33 | $11.65 | 245,700 | — | — |
| 1994-08-05 | $11.26 | $11.57 | 114,413 | — | — |
| 1994-08-04 | $11.41 | $11.72 | 76,613 | — | — |
| 1994-08-03 | $11.37 | $11.69 | 1,058,738 | — | — |
| 1994-08-02 | $11.37 | $11.69 | 591,300 | — | — |
| 1994-08-01 | $11.33 | $11.65 | 545,738 | — | — |
| 1994-07-29 | $11.42 | $11.74 | 1,400,625 | — | — |
| 1994-07-28 | $11.37 | $11.69 | 378,338 | — | — |
| 1994-07-27 | $11.33 | $11.65 | 2,261,925 | — | — |
| 1994-07-26 | $11.19 | $11.50 | 1,155,263 | — | — |
| 1994-07-25 | $11.11 | $11.42 | 303,413 | — | — |
| 1994-07-22 | $10.85 | $11.15 | 211,950 | — | — |
| 1994-07-21 | $10.96 | $11.27 | 390,488 | — | — |
| 1994-07-20 | $11.41 | $11.72 | 420,188 | — | — |
| 1994-07-19 | $11.33 | $11.65 | 436,388 | — | — |
| 1994-07-18 | $11.63 | $11.95 | 447,863 | — | — |
| 1994-07-15 | $11.63 | $11.95 | 620,325 | — | — |
| 1994-07-14 | $11.70 | $12.03 | 1,043,888 | — | — |
| 1994-07-13 | $11.93 | $12.26 | 488,700 | — | — |
| 1994-07-12 | $12.22 | $12.56 | 631,800 | — | — |
| 1994-07-11 | $12.15 | $12.49 | 2,286,225 | — | — |
| 1994-07-08 | $11.93 | $12.26 | 1,320,975 | — | — |
| 1994-07-07 | $11.67 | $11.99 | 200,138 | — | — |
| 1994-07-06 | $11.63 | $11.95 | 536,963 | — | — |
| 1994-07-05 | $11.41 | $11.72 | 254,813 | — | — |
| 1994-07-01 | $11.33 | $11.65 | 389,813 | — | — |
| 1994-06-30 | $11.61 | $11.94 | 515,109 | — | — |
| 1994-06-29 | $11.67 | $12.00 | 883,828 | — | — |
| 1994-06-28 | $11.50 | $11.82 | 321,469 | — | — |
| 1994-06-27 | $11.38 | $11.69 | 57,797 | — | — |
| 1994-06-24 | $11.32 | $11.62 | 162,000 | — | — |
| 1994-06-23 | $11.38 | $11.68 | 593,156 | — | — |
| 1994-06-22 | $11.61 | $11.93 | 453,094 | — | — |
| 1994-06-21 | $11.61 | $11.93 | 507,516 | — | — |
| 1994-06-20 | $11.61 | $11.93 | 320,203 | — | — |
| 1994-06-17 | $11.56 | $11.87 | 623,109 | — | — |
| 1994-06-16 | $11.67 | $11.99 | 1,024,313 | — | — |
| 1994-06-15 | $11.56 | $11.87 | 451,828 | — | — |
| 1994-06-14 | $11.94 | $12.26 | 598,219 | — | — |
| 1994-06-13 | $11.70 | $12.02 | 710,438 | — | — |
| 1994-06-10 | $11.50 | $11.81 | 577,547 | — | — |
| 1994-06-09 | $11.38 | $11.68 | 632,813 | — | — |
| 1994-06-08 | $11.56 | $11.87 | 281,813 | — | — |
| 1994-06-07 | $11.79 | $12.11 | 510,891 | — | — |
| 1994-06-06 | $12.09 | $12.41 | 396,563 | — | — |
| 1994-06-03 | $12.06 | $12.38 | 1,063,969 | — | — |
| 1994-06-02 | $11.91 | $12.23 | 1,833,469 | — | — |
| 1994-06-01 | $11.50 | $11.81 | 294,469 | — | — |
| 1994-05-31 | $11.33 | $11.64 | 729,422 | — | — |
| 1994-05-27 | $11.08 | $11.38 | 215,578 | — | — |
| 1994-05-26 | $11.08 | $11.38 | 264,938 | — | — |
| 1994-05-25 | $11.14 | $11.44 | 221,906 | — | — |
| 1994-05-24 | $11.14 | $11.44 | 379,688 | — | — |
| 1994-05-23 | $11.07 | $11.36 | 376,313 | — | — |
| 1994-05-20 | $11.20 | $11.50 | 81,000 | — | — |
| 1994-05-19 | $11.26 | $11.56 | 250,594 | — | — |
| 1994-05-18 | $11.38 | $11.68 | 277,594 | — | — |
| 1994-05-17 | $11.29 | $11.59 | 145,547 | — | — |
| 1994-05-16 | $11.08 | $11.38 | 35,016 | — | — |
| 1994-05-13 | $11.14 | $11.44 | 110,953 | — | — |
| 1994-05-12 | $11.08 | $11.38 | 226,125 | — | — |
| 1994-05-11 | $11.14 | $11.44 | 355,641 | — | — |
| 1994-05-10 | $10.96 | $11.26 | 150,609 | — | — |
| 1994-05-09 | $10.90 | $11.20 | 355,641 | — | — |
| 1994-05-06 | $10.90 | $11.20 | 418,500 | — | — |
| 1994-05-05 | $11.27 | $11.58 | 772,875 | — | — |
| 1994-05-04 | $11.47 | $11.78 | 491,063 | — | — |
| 1994-05-03 | $11.14 | $11.44 | 1,701,422 | — | — |
| 1994-05-02 | $10.55 | $10.83 | 1,147,922 | — | — |
| 1994-04-29 | $10.19 | $10.47 | 661,500 | — | — |
| 1994-04-28 | $10.43 | $10.71 | 597,797 | — | — |
| 1994-04-26 | $10.67 | $10.95 | 434,109 | — | — |
| 1994-04-25 | $10.79 | $11.08 | 1,064,391 | — | — |
| 1994-04-22 | $10.96 | $11.26 | 523,125 | — | — |
| 1994-04-21 | $11.20 | $11.50 | 904,078 | — | — |
| 1994-04-20 | $11.08 | $11.38 | 249,328 | — | — |
| 1994-04-19 | $11.02 | $11.32 | 451,406 | — | — |
| 1994-04-18 | $10.84 | $11.14 | 537,891 | — | — |
| 1994-04-15 | $11.08 | $11.38 | 635,344 | — | — |
| 1994-04-14 | $11.26 | $11.56 | 161,156 | — | — |
| 1994-04-13 | $11.32 | $11.62 | 340,875 | — | — |
| 1994-04-12 | $11.38 | $11.68 | 315,563 | — | — |
| 1994-04-11 | $11.44 | $11.75 | 43,875 | — | — |
| 1994-04-08 | $11.44 | $11.75 | 137,531 | — | — |
| 1994-04-07 | $11.61 | $11.93 | 251,016 | — | — |
| 1994-04-06 | $11.20 | $11.50 | 242,156 | — | — |
| 1994-04-05 | $11.14 | $11.44 | 491,063 | — | — |
| 1994-04-04 | $10.79 | $11.07 | 516,375 | — | — |
| 1994-03-31 | $10.90 | $11.19 | 578,391 | — | — |
| 1994-03-30 | $11.14 | $11.43 | 342,563 | — | — |
| 1994-03-29 | $11.29 | $11.59 | 756,844 | — | — |
| 1994-03-28 | $11.32 | $11.62 | 410,484 | — | — |
| 1994-03-25 | $11.56 | $11.86 | 567,422 | — | — |
| 1994-03-24 | $11.56 | $11.86 | 194,063 | — | — |
| 1994-03-23 | $11.56 | $11.86 | 167,063 | — | — |
| 1994-03-22 | $11.50 | $11.80 | 262,828 | — | — |
| 1994-03-21 | $11.50 | $11.80 | 398,672 | — | — |
| 1994-03-18 | $11.85 | $12.16 | 308,813 | — | — |
| 1994-03-17 | $11.82 | $12.13 | 335,391 | — | — |
| 1994-03-16 | $11.79 | $12.10 | 1,665,141 | — | — |
| 1994-03-15 | $11.82 | $12.13 | 265,781 | — | — |
| 1994-03-14 | $11.67 | $11.98 | 546,750 | — | — |
| 1994-03-11 | $11.59 | $11.89 | 378,422 | — | — |
| 1994-03-10 | $11.59 | $11.89 | 662,344 | — | — |
| 1994-03-09 | $11.70 | $12.01 | 81,422 | — | — |
| 1994-03-08 | $11.73 | $12.04 | 589,781 | — | — |
| 1994-03-07 | $12.03 | $12.35 | 845,438 | — | — |
| 1994-03-04 | $11.97 | $12.28 | 871,172 | — | — |
| 1994-03-03 | $11.97 | $12.28 | 1,247,063 | — | — |
| 1994-03-02 | $11.73 | $12.04 | 1,211,203 | — | — |
| 1994-03-01 | $11.61 | $11.92 | 542,109 | — | — |
| 1994-02-28 | $11.44 | $11.74 | 914,625 | — | — |
| 1994-02-25 | $11.50 | $11.80 | 59,063 | — | — |
| 1994-02-24 | $11.56 | $11.86 | 367,875 | — | — |
| 1994-02-23 | $11.53 | $11.83 | 614,250 | — | — |
| 1994-02-22 | $11.29 | $11.59 | 457,313 | — | — |
| 1994-02-18 | $11.26 | $11.56 | 223,594 | — | — |
| 1994-02-17 | $11.14 | $11.43 | 355,641 | — | — |
| 1994-02-16 | $11.35 | $11.65 | 363,656 | — | — |
| 1994-02-15 | $11.20 | $11.49 | 283,500 | — | — |
| 1994-02-14 | $11.14 | $11.43 | 372,516 | — | — |
| 1994-02-11 | $11.02 | $11.31 | 633,656 | — | — |
| 1994-02-10 | $11.08 | $11.37 | 495,703 | — | — |
| 1994-02-09 | $10.96 | $11.25 | 370,406 | — | — |
| 1994-02-08 | $10.73 | $11.01 | 137,109 | — | — |
| 1994-02-07 | $10.55 | $10.83 | 372,516 | — | — |
| 1994-02-04 | $10.55 | $10.83 | 115,172 | — | — |
| 1994-02-03 | $10.73 | $11.01 | 437,906 | — | — |
| 1994-02-02 | $10.43 | $10.70 | 1,148,766 | — | — |
| 1994-02-01 | $10.31 | $10.58 | 163,688 | — | — |
| 1994-01-31 | $10.40 | $10.67 | 758,953 | — | — |
| 1994-01-28 | $10.19 | $10.46 | 224,016 | — | — |
| 1994-01-27 | $10.34 | $10.61 | 665,719 | — | — |
| 1994-01-26 | $10.19 | $10.46 | 704,953 | — | — |
| 1994-01-25 | $10.13 | $10.40 | 1,496,391 | — | — |
| 1994-01-24 | $9.87 | $10.13 | 1,153,406 | — | — |
| 1994-01-21 | $10.19 | $10.46 | 425,672 | — | — |
| 1994-01-20 | $10.43 | $10.70 | 242,156 | — | — |
| 1994-01-19 | $10.43 | $10.70 | 836,578 | — | — |
| 1994-01-18 | $10.43 | $10.70 | 305,438 | — | — |
| 1994-01-17 | $10.46 | $10.73 | 175,922 | — | — |
| 1994-01-14 | $10.43 | $10.70 | 313,875 | — | — |
| 1994-01-13 | $10.79 | $11.07 | 97,453 | — | — |
| 1994-01-12 | $10.73 | $11.01 | 213,891 | — | — |
| 1994-01-11 | $10.79 | $11.07 | 144,281 | — | — |
| 1994-01-10 | $10.79 | $11.07 | 189,422 | — | — |
| 1994-01-07 | $10.84 | $11.13 | 394,875 | — | — |
| 1994-01-06 | $10.84 | $11.13 | 227,813 | — | — |
| 1994-01-05 | $10.79 | $11.07 | 230,344 | — | — |
| 1994-01-04 | $10.84 | $11.13 | 646,734 | — | — |
| 1994-01-03 | $10.90 | $11.19 | 564,891 | — | — |