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
- 1987-07-24 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 | $10.63 | $12.55 | 1,149,000 | — | — |
| 1994-12-29 | $10.25 | $12.10 | 708,600 | — | — |
| 1994-12-28 | $10.19 | $12.03 | 374,400 | — | — |
| 1994-12-27 | $10.13 | $11.96 | 327,600 | — | — |
| 1994-12-23 | $10.38 | $12.25 | 1,394,800 | — | — |
| 1994-12-22 | $9.81 | $11.59 | 3,744,600 | — | — |
| 1994-12-21 | $10.38 | $12.25 | 1,653,800 | — | — |
| 1994-12-20 | $9.94 | $11.73 | 724,200 | — | — |
| 1994-12-19 | $10.13 | $11.96 | 476,400 | — | — |
| 1994-12-16 | $10.00 | $11.81 | 699,200 | — | — |
| 1994-12-15 | $9.94 | $11.73 | 663,800 | — | — |
| 1994-12-14 | $10.25 | $12.10 | 1,219,600 | — | — |
| 1994-12-13 | $10.03 | $11.85 | 904,000 | — | — |
| 1994-12-12 | $9.75 | $11.51 | 684,800 | — | — |
| 1994-12-09 | $9.72 | $11.48 | 3,180,800 | — | — |
| 1994-12-08 | $10.09 | $11.92 | 553,200 | — | — |
| 1994-12-07 | $10.38 | $12.25 | 299,600 | — | — |
| 1994-12-06 | $10.41 | $12.29 | 527,600 | — | — |
| 1994-12-05 | $10.63 | $12.55 | 458,800 | — | — |
| 1994-12-02 | $10.56 | $12.47 | 344,000 | — | — |
| 1994-12-01 | $10.59 | $12.51 | 965,200 | — | — |
| 1994-11-30 | $10.81 | $12.77 | 538,800 | — | — |
| 1994-11-29 | $10.75 | $12.69 | 467,600 | — | — |
| 1994-11-28 | $10.69 | $12.62 | 275,600 | — | — |
| 1994-11-25 | $10.78 | $12.73 | 94,400 | — | — |
| 1994-11-23 | $10.69 | $12.62 | 529,200 | — | — |
| 1994-11-22 | $10.84 | $12.76 | 595,200 | — | — |
| 1994-11-21 | $10.78 | $12.69 | 464,800 | — | — |
| 1994-11-18 | $10.75 | $12.65 | 506,800 | — | — |
| 1994-11-17 | $10.75 | $12.65 | 491,600 | — | — |
| 1994-11-16 | $10.84 | $12.76 | 936,800 | — | — |
| 1994-11-15 | $10.94 | $12.87 | 279,600 | — | — |
| 1994-11-14 | $10.97 | $12.91 | 494,800 | — | — |
| 1994-11-11 | $11.00 | $12.94 | 98,800 | — | — |
| 1994-11-10 | $11.13 | $13.09 | 401,600 | — | — |
| 1994-11-09 | $10.91 | $12.83 | 193,200 | — | — |
| 1994-11-08 | $10.81 | $12.72 | 980,000 | — | — |
| 1994-11-07 | $10.81 | $12.72 | 485,600 | — | — |
| 1994-11-04 | $10.91 | $12.83 | 386,800 | — | — |
| 1994-11-03 | $11.06 | $13.02 | 688,800 | — | — |
| 1994-11-02 | $11.19 | $13.16 | 621,600 | — | — |
| 1994-11-01 | $11.44 | $13.46 | 698,000 | — | — |
| 1994-10-31 | $11.38 | $13.39 | 815,200 | — | — |
| 1994-10-28 | $11.22 | $13.20 | 382,400 | — | — |
| 1994-10-27 | $11.03 | $12.98 | 571,200 | — | — |
| 1994-10-26 | $11.00 | $12.94 | 454,000 | — | — |
| 1994-10-25 | $11.03 | $12.98 | 310,000 | — | — |
| 1994-10-24 | $11.13 | $13.09 | 522,000 | — | — |
| 1994-10-21 | $11.22 | $13.20 | 195,600 | — | — |
| 1994-10-20 | $11.25 | $13.24 | 451,600 | — | — |
| 1994-10-19 | $11.25 | $13.24 | 857,200 | — | — |
| 1994-10-18 | $11.41 | $13.42 | 352,400 | — | — |
| 1994-10-17 | $11.53 | $13.57 | 763,200 | — | — |
| 1994-10-14 | $11.44 | $13.46 | 549,200 | — | — |
| 1994-10-13 | $11.44 | $13.46 | 1,039,200 | — | — |
| 1994-10-12 | $11.38 | $13.39 | 1,778,400 | — | — |
| 1994-10-11 | $10.94 | $12.87 | 1,792,000 | — | — |
| 1994-10-10 | $10.72 | $12.61 | 2,504,400 | — | — |
| 1994-10-07 | $10.63 | $12.50 | 291,600 | — | — |
| 1994-10-06 | $10.66 | $12.54 | 501,600 | — | — |
| 1994-10-05 | $10.72 | $12.61 | 765,600 | — | — |
| 1994-10-04 | $10.84 | $12.76 | 437,600 | — | — |
| 1994-10-03 | $11.00 | $12.94 | 498,800 | — | — |
| 1994-09-30 | $10.97 | $12.91 | 564,800 | — | — |
| 1994-09-29 | $10.88 | $12.80 | 748,000 | — | — |
| 1994-09-28 | $11.00 | $12.94 | 738,000 | — | — |
| 1994-09-27 | $10.84 | $12.76 | 3,174,000 | — | — |
| 1994-09-26 | $10.44 | $12.28 | 1,117,600 | — | — |
| 1994-09-23 | $10.41 | $12.25 | 974,800 | — | — |
| 1994-09-22 | $10.75 | $12.65 | 776,000 | — | — |
| 1994-09-21 | $10.88 | $12.80 | 898,000 | — | — |
| 1994-09-20 | $11.00 | $12.94 | 410,800 | — | — |
| 1994-09-19 | $11.13 | $13.09 | 143,200 | — | — |
| 1994-09-16 | $11.16 | $13.13 | 292,800 | — | — |
| 1994-09-15 | $11.25 | $13.24 | 1,443,200 | — | — |
| 1994-09-14 | $11.19 | $13.16 | 882,400 | — | — |
| 1994-09-13 | $10.97 | $12.91 | 423,200 | — | — |
| 1994-09-12 | $10.78 | $12.69 | 436,000 | — | — |
| 1994-09-09 | $10.91 | $12.83 | 1,049,600 | — | — |
| 1994-09-08 | $10.94 | $12.87 | 1,462,000 | — | — |
| 1994-09-07 | $10.94 | $12.87 | 863,200 | — | — |
| 1994-09-06 | $10.94 | $12.87 | 547,200 | — | — |
| 1994-09-02 | $11.00 | $12.94 | 1,096,800 | — | — |
| 1994-09-01 | $11.09 | $13.05 | 782,000 | — | — |
| 1994-08-31 | $11.09 | $13.05 | 628,000 | — | — |
| 1994-08-30 | $11.22 | $13.20 | 1,448,400 | — | — |
| 1994-08-29 | $11.19 | $13.16 | 771,600 | — | — |
| 1994-08-26 | $11.19 | $13.16 | 790,000 | — | — |
| 1994-08-25 | $11.19 | $13.16 | 828,400 | — | — |
| 1994-08-24 | $11.19 | $13.16 | 1,276,000 | — | — |
| 1994-08-23 | $11.16 | $13.13 | 3,421,600 | — | — |
| 1994-08-22 | $11.25 | $13.20 | 430,400 | — | — |
| 1994-08-19 | $11.34 | $13.31 | 235,600 | — | — |
| 1994-08-18 | $11.44 | $13.42 | 1,916,000 | — | — |
| 1994-08-17 | $11.53 | $13.53 | 2,119,600 | — | — |
| 1994-08-16 | $11.75 | $13.78 | 230,400 | — | — |
| 1994-08-15 | $11.81 | $13.86 | 545,600 | — | — |
| 1994-08-12 | $11.66 | $13.67 | 778,400 | — | — |
| 1994-08-11 | $11.72 | $13.75 | 616,400 | — | — |
| 1994-08-10 | $11.78 | $13.82 | 888,000 | — | — |
| 1994-08-09 | $11.69 | $13.71 | 1,864,000 | — | — |
| 1994-08-08 | $11.94 | $14.00 | 276,800 | — | — |
| 1994-08-05 | $11.75 | $13.78 | 332,000 | — | — |
| 1994-08-04 | $11.81 | $13.86 | 139,600 | — | — |
| 1994-08-03 | $11.88 | $13.93 | 438,000 | — | — |
| 1994-08-02 | $11.84 | $13.89 | 494,800 | — | — |
| 1994-08-01 | $11.88 | $13.93 | 187,600 | — | — |
| 1994-07-29 | $11.81 | $13.86 | 180,400 | — | — |
| 1994-07-28 | $11.78 | $13.82 | 255,200 | — | — |
| 1994-07-27 | $11.84 | $13.89 | 216,400 | — | — |
| 1994-07-26 | $11.88 | $13.93 | 262,000 | — | — |
| 1994-07-25 | $11.91 | $13.97 | 618,400 | — | — |
| 1994-07-22 | $11.91 | $13.97 | 363,600 | — | — |
| 1994-07-21 | $11.72 | $13.75 | 463,200 | — | — |
| 1994-07-20 | $11.72 | $13.75 | 418,400 | — | — |
| 1994-07-19 | $11.75 | $13.78 | 146,400 | — | — |
| 1994-07-18 | $11.94 | $14.00 | 359,600 | — | — |
| 1994-07-15 | $11.84 | $13.89 | 195,600 | — | — |
| 1994-07-14 | $11.63 | $13.64 | 771,600 | — | — |
| 1994-07-13 | $11.66 | $13.67 | 688,800 | — | — |
| 1994-07-12 | $11.56 | $13.56 | 296,800 | — | — |
| 1994-07-11 | $11.44 | $13.42 | 161,600 | — | — |
| 1994-07-08 | $11.56 | $13.56 | 170,400 | — | — |
| 1994-07-07 | $11.47 | $13.45 | 796,000 | — | — |
| 1994-07-06 | $11.47 | $13.45 | 947,600 | — | — |
| 1994-07-05 | $11.25 | $13.20 | 688,000 | — | — |
| 1994-07-01 | $11.19 | $13.12 | 977,600 | — | — |
| 1994-06-30 | $11.06 | $12.98 | 1,274,000 | — | — |
| 1994-06-29 | $11.22 | $13.16 | 569,200 | — | — |
| 1994-06-28 | $11.28 | $13.23 | 656,400 | — | — |
| 1994-06-27 | $11.03 | $12.94 | 250,000 | — | — |
| 1994-06-24 | $11.16 | $13.09 | 393,200 | — | — |
| 1994-06-23 | $11.50 | $13.49 | 403,600 | — | — |
| 1994-06-22 | $11.63 | $13.64 | 469,200 | — | — |
| 1994-06-21 | $11.38 | $13.34 | 334,000 | — | — |
| 1994-06-20 | $11.38 | $13.34 | 192,800 | — | — |
| 1994-06-17 | $11.56 | $13.56 | 104,400 | — | — |
| 1994-06-16 | $11.66 | $13.67 | 200,400 | — | — |
| 1994-06-15 | $11.69 | $13.71 | 674,400 | — | — |
| 1994-06-14 | $11.81 | $13.86 | 488,400 | — | — |
| 1994-06-13 | $11.91 | $13.97 | 366,800 | — | — |
| 1994-06-10 | $11.72 | $13.75 | 142,000 | — | — |
| 1994-06-09 | $11.59 | $13.60 | 151,200 | — | — |
| 1994-06-08 | $11.72 | $13.75 | 348,000 | — | — |
| 1994-06-07 | $11.63 | $13.64 | 576,000 | — | — |
| 1994-06-06 | $11.59 | $13.60 | 297,600 | — | — |
| 1994-06-03 | $11.72 | $13.75 | 404,000 | — | — |
| 1994-06-02 | $11.63 | $13.64 | 425,600 | — | — |
| 1994-06-01 | $11.56 | $13.56 | 1,036,400 | — | — |
| 1994-05-31 | $11.69 | $13.71 | 862,800 | — | — |
| 1994-05-27 | $11.47 | $13.45 | 317,200 | — | — |
| 1994-05-26 | $11.19 | $13.12 | 347,200 | — | — |
| 1994-05-25 | $11.06 | $12.98 | 305,200 | — | — |
| 1994-05-24 | $11.09 | $13.01 | 914,400 | — | — |
| 1994-05-23 | $10.97 | $12.83 | 112,400 | — | — |
| 1994-05-20 | $11.13 | $13.01 | 348,800 | — | — |
| 1994-05-19 | $11.31 | $13.23 | 647,600 | — | — |
| 1994-05-18 | $11.00 | $12.86 | 824,800 | — | — |
| 1994-05-17 | $10.91 | $12.75 | 1,102,000 | — | — |
| 1994-05-16 | $10.59 | $12.39 | 1,376,800 | — | — |
| 1994-05-13 | $10.59 | $12.39 | 4,066,800 | — | — |
| 1994-05-12 | $10.84 | $12.68 | 3,861,200 | — | — |
| 1994-05-11 | $10.91 | $12.75 | 2,292,000 | — | — |
| 1994-05-10 | $10.94 | $12.79 | 968,800 | — | — |
| 1994-05-09 | $11.19 | $13.08 | 352,400 | — | — |
| 1994-05-06 | $11.44 | $13.37 | 283,200 | — | — |
| 1994-05-05 | $11.63 | $13.59 | 295,200 | — | — |
| 1994-05-04 | $11.44 | $13.37 | 427,600 | — | — |
| 1994-05-03 | $11.38 | $13.30 | 749,200 | — | — |
| 1994-05-02 | $11.50 | $13.45 | 512,400 | — | — |
| 1994-04-29 | $11.63 | $13.59 | 303,600 | — | — |
| 1994-04-28 | $11.59 | $13.56 | 318,800 | — | — |
| 1994-04-26 | $11.66 | $13.63 | 370,000 | — | — |
| 1994-04-25 | $11.69 | $13.67 | 576,400 | — | — |
| 1994-04-22 | $11.44 | $13.37 | 304,800 | — | — |
| 1994-04-21 | $11.38 | $13.30 | 482,000 | — | — |
| 1994-04-20 | $11.19 | $13.08 | 507,600 | — | — |
| 1994-04-19 | $11.22 | $13.12 | 678,400 | — | — |
| 1994-04-18 | $11.25 | $13.16 | 734,400 | — | — |
| 1994-04-15 | $11.44 | $13.37 | 244,400 | — | — |
| 1994-04-14 | $11.28 | $13.19 | 381,200 | — | — |
| 1994-04-13 | $11.31 | $13.23 | 339,600 | — | — |
| 1994-04-12 | $11.25 | $13.16 | 520,000 | — | — |
| 1994-04-11 | $11.19 | $13.08 | 402,400 | — | — |
| 1994-04-08 | $11.41 | $13.34 | 86,400 | — | — |
| 1994-04-07 | $11.47 | $13.41 | 288,400 | — | — |
| 1994-04-06 | $11.25 | $13.16 | 621,200 | — | — |
| 1994-04-05 | $11.34 | $13.26 | 1,111,600 | — | — |
| 1994-04-04 | $10.97 | $12.83 | 669,200 | — | — |
| 1994-03-31 | $11.09 | $12.97 | 612,400 | — | — |
| 1994-03-30 | $11.25 | $13.16 | 749,200 | — | — |
| 1994-03-29 | $11.53 | $13.48 | 1,471,600 | — | — |
| 1994-03-28 | $11.75 | $13.74 | 702,000 | — | — |
| 1994-03-25 | $11.94 | $13.96 | 426,400 | — | — |
| 1994-03-24 | $11.97 | $14.00 | 911,600 | — | — |
| 1994-03-23 | $12.03 | $14.07 | 285,600 | — | — |
| 1994-03-22 | $12.09 | $14.14 | 299,200 | — | — |
| 1994-03-21 | $12.13 | $14.18 | 692,800 | — | — |
| 1994-03-18 | $12.31 | $14.40 | 528,800 | — | — |
| 1994-03-17 | $12.38 | $14.47 | 439,600 | — | — |
| 1994-03-16 | $12.41 | $14.51 | 316,400 | — | — |
| 1994-03-15 | $12.41 | $14.51 | 405,200 | — | — |
| 1994-03-14 | $12.50 | $14.62 | 624,800 | — | — |
| 1994-03-11 | $12.47 | $14.58 | 116,400 | — | — |
| 1994-03-10 | $12.50 | $14.62 | 1,008,000 | — | — |
| 1994-03-09 | $12.72 | $14.87 | 2,002,400 | — | — |
| 1994-03-08 | $12.56 | $14.69 | 1,843,200 | — | — |
| 1994-03-07 | $12.38 | $14.47 | 234,800 | — | — |
| 1994-03-04 | $12.41 | $14.51 | 515,200 | — | — |
| 1994-03-03 | $12.13 | $14.18 | 1,035,200 | — | — |
| 1994-03-02 | $11.63 | $13.59 | 602,000 | — | — |
| 1994-03-01 | $11.88 | $13.89 | 427,200 | — | — |
| 1994-02-28 | $12.09 | $14.14 | 585,600 | — | — |
| 1994-02-25 | $11.94 | $13.96 | 279,600 | — | — |
| 1994-02-24 | $12.00 | $14.03 | 370,000 | — | — |
| 1994-02-23 | $12.41 | $14.51 | 201,600 | — | — |
| 1994-02-22 | $12.56 | $14.69 | 414,000 | — | — |
| 1994-02-18 | $12.59 | $14.69 | 255,200 | — | — |
| 1994-02-17 | $12.63 | $14.72 | 741,600 | — | — |
| 1994-02-16 | $12.63 | $14.72 | 998,400 | — | — |
| 1994-02-15 | $12.56 | $14.65 | 991,600 | — | — |
| 1994-02-14 | $12.59 | $14.69 | 1,174,400 | — | — |
| 1994-02-11 | $12.56 | $14.65 | 1,530,800 | — | — |
| 1994-02-10 | $12.44 | $14.50 | 1,249,600 | — | — |
| 1994-02-09 | $12.53 | $14.61 | 499,600 | — | — |
| 1994-02-08 | $12.53 | $14.61 | 420,400 | — | — |
| 1994-02-07 | $12.44 | $14.50 | 547,600 | — | — |
| 1994-02-04 | $12.47 | $14.54 | 496,000 | — | — |
| 1994-02-03 | $13.00 | $15.16 | 804,000 | — | — |
| 1994-02-02 | $12.94 | $15.09 | 1,054,800 | — | — |
| 1994-02-01 | $12.53 | $14.61 | 1,125,600 | — | — |
| 1994-01-31 | $12.38 | $14.43 | 216,000 | — | — |
| 1994-01-28 | $12.28 | $14.32 | 221,600 | — | — |
| 1994-01-27 | $12.19 | $14.21 | 504,000 | — | — |
| 1994-01-26 | $12.22 | $14.25 | 1,155,200 | — | — |
| 1994-01-25 | $12.16 | $14.18 | 662,800 | — | — |
| 1994-01-24 | $12.28 | $14.32 | 702,000 | — | — |
| 1994-01-21 | $12.22 | $14.25 | 965,600 | — | — |
| 1994-01-20 | $11.97 | $13.96 | 713,600 | — | — |
| 1994-01-19 | $12.06 | $14.07 | 1,016,400 | — | — |
| 1994-01-18 | $11.88 | $13.85 | 925,200 | — | — |
| 1994-01-17 | $11.66 | $13.59 | 630,400 | — | — |
| 1994-01-14 | $11.75 | $13.70 | 881,200 | — | — |
| 1994-01-13 | $11.78 | $13.74 | 510,400 | — | — |
| 1994-01-12 | $11.84 | $13.81 | 1,171,200 | — | — |
| 1994-01-11 | $11.88 | $13.85 | 734,800 | — | — |
| 1994-01-10 | $12.06 | $14.07 | 1,599,200 | — | — |
| 1994-01-07 | $11.81 | $13.77 | 1,506,000 | — | — |
| 1994-01-06 | $11.59 | $13.52 | 498,400 | — | — |
| 1994-01-05 | $11.72 | $13.67 | 584,400 | — | — |
| 1994-01-04 | $11.78 | $13.74 | 2,315,200 | — | — |
| 1994-01-03 | $11.69 | $13.63 | 666,000 | — | — |