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
- 1973-02-21 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 | $11.31 | $14.86 | 309,200 | — | — |
| 1994-12-29 | $11.41 | $14.99 | 413,200 | — | — |
| 1994-12-28 | $11.28 | $14.82 | 271,200 | — | — |
| 1994-12-27 | $11.19 | $14.70 | 289,600 | — | — |
| 1994-12-23 | $11.22 | $14.74 | 300,400 | — | — |
| 1994-12-22 | $11.06 | $14.54 | 566,800 | — | — |
| 1994-12-21 | $11.38 | $14.95 | 762,800 | — | — |
| 1994-12-20 | $11.03 | $14.50 | 402,800 | — | — |
| 1994-12-19 | $11.06 | $14.54 | 398,800 | — | — |
| 1994-12-16 | $11.13 | $14.62 | 542,000 | — | — |
| 1994-12-15 | $11.00 | $14.45 | 456,800 | — | — |
| 1994-12-14 | $11.00 | $14.45 | 374,400 | — | — |
| 1994-12-13 | $10.81 | $14.21 | 898,400 | — | — |
| 1994-12-12 | $10.84 | $14.25 | 142,000 | — | — |
| 1994-12-09 | $10.88 | $14.29 | 278,800 | — | — |
| 1994-12-08 | $10.75 | $14.13 | 299,600 | — | — |
| 1994-12-07 | $10.78 | $14.17 | 272,000 | — | — |
| 1994-12-06 | $10.81 | $14.21 | 332,800 | — | — |
| 1994-12-05 | $11.00 | $14.45 | 290,000 | — | — |
| 1994-12-02 | $10.97 | $14.41 | 705,600 | — | — |
| 1994-12-01 | $10.84 | $14.25 | 308,000 | — | — |
| 1994-11-30 | $10.88 | $14.29 | 444,000 | — | — |
| 1994-11-29 | $10.59 | $13.92 | 249,600 | — | — |
| 1994-11-28 | $10.69 | $14.04 | 418,400 | — | — |
| 1994-11-25 | $10.66 | $14.00 | 269,200 | — | — |
| 1994-11-23 | $10.59 | $13.84 | 979,200 | — | — |
| 1994-11-22 | $10.75 | $14.04 | 643,600 | — | — |
| 1994-11-21 | $10.97 | $14.33 | 310,400 | — | — |
| 1994-11-18 | $11.25 | $14.70 | 765,200 | — | — |
| 1994-11-17 | $11.19 | $14.61 | 407,200 | — | — |
| 1994-11-16 | $11.25 | $14.70 | 374,800 | — | — |
| 1994-11-15 | $11.19 | $14.61 | 416,800 | — | — |
| 1994-11-14 | $11.28 | $14.74 | 222,400 | — | — |
| 1994-11-11 | $11.13 | $14.53 | 159,200 | — | — |
| 1994-11-10 | $11.13 | $14.53 | 418,000 | — | — |
| 1994-11-09 | $11.06 | $14.45 | 558,000 | — | — |
| 1994-11-08 | $11.13 | $14.53 | 529,600 | — | — |
| 1994-11-07 | $11.19 | $14.61 | 326,800 | — | — |
| 1994-11-04 | $11.16 | $14.57 | 395,200 | — | — |
| 1994-11-03 | $11.03 | $14.41 | 488,400 | — | — |
| 1994-11-02 | $11.00 | $14.37 | 1,147,600 | — | — |
| 1994-11-01 | $10.75 | $14.04 | 427,600 | — | — |
| 1994-10-31 | $10.63 | $13.88 | 400,000 | — | — |
| 1994-10-28 | $10.59 | $13.84 | 448,800 | — | — |
| 1994-10-27 | $10.44 | $13.63 | 294,000 | — | — |
| 1994-10-26 | $10.41 | $13.59 | 533,200 | — | — |
| 1994-10-25 | $10.72 | $14.00 | 657,600 | — | — |
| 1994-10-24 | $10.53 | $13.76 | 849,200 | — | — |
| 1994-10-21 | $10.38 | $13.55 | 181,200 | — | — |
| 1994-10-20 | $10.31 | $13.47 | 1,186,400 | — | — |
| 1994-10-19 | $10.34 | $13.51 | 1,764,400 | — | — |
| 1994-10-18 | $10.75 | $14.04 | 388,800 | — | — |
| 1994-10-17 | $10.69 | $13.96 | 321,600 | — | — |
| 1994-10-14 | $10.53 | $13.76 | 659,200 | — | — |
| 1994-10-13 | $10.44 | $13.63 | 549,600 | — | — |
| 1994-10-12 | $10.59 | $13.84 | 1,103,600 | — | — |
| 1994-10-11 | $10.25 | $13.39 | 1,035,200 | — | — |
| 1994-10-10 | $9.78 | $12.78 | 103,200 | — | — |
| 1994-10-07 | $9.84 | $12.86 | 207,600 | — | — |
| 1994-10-06 | $9.72 | $12.70 | 200,400 | — | — |
| 1994-10-05 | $9.69 | $12.65 | 360,000 | — | — |
| 1994-10-04 | $9.81 | $12.82 | 581,200 | — | — |
| 1994-10-03 | $10.00 | $13.06 | 361,600 | — | — |
| 1994-09-30 | $9.84 | $12.86 | 209,200 | — | — |
| 1994-09-29 | $9.88 | $12.90 | 413,200 | — | — |
| 1994-09-28 | $9.78 | $12.78 | 920,800 | — | — |
| 1994-09-27 | $9.72 | $12.70 | 296,400 | — | — |
| 1994-09-26 | $9.63 | $12.57 | 339,600 | — | — |
| 1994-09-23 | $9.56 | $12.49 | 391,600 | — | — |
| 1994-09-22 | $9.66 | $12.61 | 642,400 | — | — |
| 1994-09-21 | $9.88 | $12.90 | 470,400 | — | — |
| 1994-09-20 | $9.88 | $12.90 | 876,400 | — | — |
| 1994-09-19 | $9.78 | $12.78 | 900,400 | — | — |
| 1994-09-16 | $9.84 | $12.86 | 1,336,800 | — | — |
| 1994-09-15 | $9.94 | $12.98 | 521,200 | — | — |
| 1994-09-14 | $9.91 | $12.94 | 774,400 | — | — |
| 1994-09-13 | $9.81 | $12.82 | 619,600 | — | — |
| 1994-09-12 | $9.81 | $12.82 | 533,200 | — | — |
| 1994-09-09 | $9.94 | $12.98 | 282,000 | — | — |
| 1994-09-08 | $9.97 | $13.02 | 736,000 | — | — |
| 1994-09-07 | $9.97 | $13.02 | 546,400 | — | — |
| 1994-09-06 | $9.97 | $13.02 | 340,400 | — | — |
| 1994-09-02 | $9.94 | $12.98 | 400,400 | — | — |
| 1994-09-01 | $9.81 | $12.82 | 458,000 | — | — |
| 1994-08-31 | $10.06 | $13.14 | 1,176,000 | — | — |
| 1994-08-30 | $10.28 | $13.43 | 215,200 | — | — |
| 1994-08-29 | $10.19 | $13.31 | 650,800 | — | — |
| 1994-08-26 | $10.34 | $13.51 | 480,000 | — | — |
| 1994-08-25 | $10.03 | $13.06 | 263,200 | — | — |
| 1994-08-24 | $10.06 | $13.10 | 547,600 | — | — |
| 1994-08-23 | $10.22 | $13.31 | 938,400 | — | — |
| 1994-08-22 | $9.75 | $12.70 | 465,200 | — | — |
| 1994-08-19 | $9.84 | $12.82 | 446,400 | — | — |
| 1994-08-18 | $9.78 | $12.74 | 411,200 | — | — |
| 1994-08-17 | $10.09 | $13.14 | 684,000 | — | — |
| 1994-08-16 | $9.94 | $12.94 | 483,200 | — | — |
| 1994-08-15 | $9.69 | $12.62 | 1,004,400 | — | — |
| 1994-08-12 | $9.81 | $12.78 | 792,800 | — | — |
| 1994-08-11 | $9.69 | $12.62 | 1,513,200 | — | — |
| 1994-08-10 | $9.13 | $11.88 | 1,370,000 | — | — |
| 1994-08-09 | $9.25 | $12.05 | 1,672,800 | — | — |
| 1994-08-08 | $9.38 | $12.21 | 370,400 | — | — |
| 1994-08-05 | $9.53 | $12.41 | 1,461,200 | — | — |
| 1994-08-04 | $9.94 | $12.94 | 622,400 | — | — |
| 1994-08-03 | $9.97 | $12.98 | 971,200 | — | — |
| 1994-08-02 | $9.78 | $12.74 | 921,200 | — | — |
| 1994-08-01 | $9.97 | $12.98 | 1,239,600 | — | — |
| 1994-07-29 | $10.03 | $13.06 | 744,400 | — | — |
| 1994-07-28 | $10.03 | $13.06 | 1,118,000 | — | — |
| 1994-07-27 | $10.22 | $13.31 | 989,200 | — | — |
| 1994-07-26 | $10.25 | $13.35 | 918,800 | — | — |
| 1994-07-25 | $10.63 | $13.84 | 251,200 | — | — |
| 1994-07-22 | $10.59 | $13.80 | 369,200 | — | — |
| 1994-07-21 | $10.72 | $13.96 | 1,934,800 | — | — |
| 1994-07-20 | $11.38 | $14.81 | 812,800 | — | — |
| 1994-07-19 | $11.25 | $14.65 | 922,000 | — | — |
| 1994-07-18 | $11.00 | $14.32 | 410,800 | — | — |
| 1994-07-15 | $10.88 | $14.16 | 362,000 | — | — |
| 1994-07-14 | $10.81 | $14.08 | 392,400 | — | — |
| 1994-07-13 | $10.63 | $13.84 | 671,200 | — | — |
| 1994-07-12 | $10.59 | $13.80 | 310,800 | — | — |
| 1994-07-11 | $10.69 | $13.92 | 320,400 | — | — |
| 1994-07-08 | $10.72 | $13.96 | 581,600 | — | — |
| 1994-07-07 | $10.72 | $13.96 | 544,400 | — | — |
| 1994-07-06 | $10.84 | $14.12 | 478,800 | — | — |
| 1994-07-05 | $10.91 | $14.20 | 479,600 | — | — |
| 1994-07-01 | $10.81 | $14.08 | 440,400 | — | — |
| 1994-06-30 | $10.84 | $14.12 | 774,400 | — | — |
| 1994-06-29 | $10.78 | $14.04 | 482,800 | — | — |
| 1994-06-28 | $10.50 | $13.67 | 110,800 | — | — |
| 1994-06-27 | $10.53 | $13.71 | 297,200 | — | — |
| 1994-06-24 | $10.44 | $13.59 | 167,600 | — | — |
| 1994-06-23 | $10.63 | $13.84 | 578,800 | — | — |
| 1994-06-22 | $10.72 | $13.96 | 301,600 | — | — |
| 1994-06-21 | $10.59 | $13.80 | 493,600 | — | — |
| 1994-06-20 | $10.63 | $13.84 | 235,200 | — | — |
| 1994-06-17 | $10.63 | $13.84 | 558,800 | — | — |
| 1994-06-16 | $10.63 | $13.84 | 382,800 | — | — |
| 1994-06-15 | $10.66 | $13.88 | 453,600 | — | — |
| 1994-06-14 | $10.66 | $13.88 | 435,200 | — | — |
| 1994-06-13 | $10.31 | $13.43 | 288,800 | — | — |
| 1994-06-10 | $10.47 | $13.63 | 209,200 | — | — |
| 1994-06-09 | $10.25 | $13.35 | 399,200 | — | — |
| 1994-06-08 | $10.34 | $13.47 | 285,200 | — | — |
| 1994-06-07 | $10.44 | $13.59 | 425,200 | — | — |
| 1994-06-06 | $10.91 | $14.20 | 394,800 | — | — |
| 1994-06-03 | $10.50 | $13.67 | 480,400 | — | — |
| 1994-06-02 | $10.31 | $13.43 | 514,800 | — | — |
| 1994-06-01 | $10.50 | $13.67 | 300,000 | — | — |
| 1994-05-31 | $10.72 | $13.96 | 482,400 | — | — |
| 1994-05-27 | $10.66 | $13.88 | 246,400 | — | — |
| 1994-05-26 | $10.66 | $13.88 | 206,000 | — | — |
| 1994-05-25 | $10.50 | $13.67 | 480,800 | — | — |
| 1994-05-24 | $10.53 | $13.67 | 649,200 | — | — |
| 1994-05-23 | $10.72 | $13.92 | 296,400 | — | — |
| 1994-05-20 | $10.88 | $14.12 | 671,600 | — | — |
| 1994-05-19 | $10.88 | $14.12 | 398,000 | — | — |
| 1994-05-18 | $10.78 | $14.00 | 808,800 | — | — |
| 1994-05-17 | $10.59 | $13.75 | 780,800 | — | — |
| 1994-05-16 | $10.41 | $13.51 | 398,000 | — | — |
| 1994-05-13 | $10.41 | $13.51 | 346,000 | — | — |
| 1994-05-12 | $10.31 | $13.39 | 253,600 | — | — |
| 1994-05-11 | $10.31 | $13.39 | 388,400 | — | — |
| 1994-05-10 | $10.56 | $13.71 | 297,600 | — | — |
| 1994-05-09 | $10.41 | $13.51 | 707,200 | — | — |
| 1994-05-06 | $10.47 | $13.59 | 432,400 | — | — |
| 1994-05-05 | $10.66 | $13.84 | 502,000 | — | — |
| 1994-05-04 | $10.72 | $13.92 | 618,800 | — | — |
| 1994-05-03 | $10.63 | $13.79 | 865,200 | — | — |
| 1994-05-02 | $10.56 | $13.71 | 894,800 | — | — |
| 1994-04-29 | $10.81 | $14.04 | 827,600 | — | — |
| 1994-04-28 | $10.66 | $13.84 | 1,070,000 | — | — |
| 1994-04-26 | $10.47 | $13.59 | 1,344,800 | — | — |
| 1994-04-25 | $10.69 | $13.88 | 551,600 | — | — |
| 1994-04-22 | $10.31 | $13.39 | 1,518,400 | — | — |
| 1994-04-21 | $10.38 | $13.47 | 5,375,200 | — | — |
| 1994-04-20 | $10.84 | $14.08 | 1,089,200 | — | — |
| 1994-04-19 | $11.44 | $14.85 | 556,400 | — | — |
| 1994-04-18 | $11.88 | $15.42 | 284,000 | — | — |
| 1994-04-15 | $12.34 | $16.03 | 460,400 | — | — |
| 1994-04-14 | $12.34 | $16.03 | 444,400 | — | — |
| 1994-04-13 | $11.97 | $15.54 | 754,400 | — | — |
| 1994-04-12 | $12.22 | $15.86 | 660,000 | — | — |
| 1994-04-11 | $12.56 | $16.31 | 218,800 | — | — |
| 1994-04-08 | $12.75 | $16.55 | 533,200 | — | — |
| 1994-04-07 | $12.78 | $16.59 | 797,600 | — | — |
| 1994-04-06 | $12.88 | $16.72 | 462,800 | — | — |
| 1994-04-05 | $12.94 | $16.80 | 788,800 | — | — |
| 1994-04-04 | $12.28 | $15.95 | 561,600 | — | — |
| 1994-03-31 | $12.31 | $15.99 | 743,200 | — | — |
| 1994-03-30 | $12.19 | $15.82 | 1,217,200 | — | — |
| 1994-03-29 | $12.78 | $16.59 | 532,400 | — | — |
| 1994-03-28 | $12.84 | $16.68 | 663,200 | — | — |
| 1994-03-25 | $12.97 | $16.84 | 605,200 | — | — |
| 1994-03-24 | $13.13 | $17.04 | 876,400 | — | — |
| 1994-03-23 | $12.97 | $16.84 | 418,800 | — | — |
| 1994-03-22 | $12.88 | $16.72 | 544,400 | — | — |
| 1994-03-21 | $13.06 | $16.96 | 766,000 | — | — |
| 1994-03-18 | $12.94 | $16.80 | 990,800 | — | — |
| 1994-03-17 | $12.88 | $16.72 | 1,706,000 | — | — |
| 1994-03-16 | $12.69 | $16.47 | 2,188,800 | — | — |
| 1994-03-15 | $11.53 | $14.97 | 868,400 | — | — |
| 1994-03-14 | $11.38 | $14.77 | 1,010,400 | — | — |
| 1994-03-11 | $11.41 | $14.81 | 1,552,000 | — | — |
| 1994-03-10 | $11.53 | $14.97 | 592,800 | — | — |
| 1994-03-09 | $11.66 | $15.13 | 646,400 | — | — |
| 1994-03-08 | $11.69 | $15.17 | 872,000 | — | — |
| 1994-03-07 | $12.06 | $15.66 | 1,103,200 | — | — |
| 1994-03-04 | $11.75 | $15.26 | 1,646,000 | — | — |
| 1994-03-03 | $11.50 | $14.93 | 1,936,400 | — | — |
| 1994-03-02 | $11.81 | $15.34 | 2,737,600 | — | — |
| 1994-03-01 | $12.19 | $15.82 | 492,800 | — | — |
| 1994-02-28 | $12.22 | $15.86 | 637,600 | — | — |
| 1994-02-25 | $12.03 | $15.62 | 609,600 | — | — |
| 1994-02-24 | $12.25 | $15.90 | 806,800 | — | — |
| 1994-02-23 | $12.81 | $16.64 | 604,000 | — | — |
| 1994-02-22 | $13.00 | $16.84 | 660,000 | — | — |
| 1994-02-18 | $13.16 | $17.04 | 373,600 | — | — |
| 1994-02-17 | $13.31 | $17.24 | 772,800 | — | — |
| 1994-02-16 | $13.31 | $17.24 | 577,200 | — | — |
| 1994-02-15 | $13.22 | $17.12 | 593,600 | — | — |
| 1994-02-14 | $13.03 | $16.88 | 719,200 | — | — |
| 1994-02-11 | $13.22 | $17.12 | 530,800 | — | — |
| 1994-02-10 | $13.19 | $17.08 | 1,410,800 | — | — |
| 1994-02-09 | $13.00 | $16.84 | 956,800 | — | — |
| 1994-02-08 | $13.22 | $17.12 | 672,400 | — | — |
| 1994-02-07 | $13.41 | $17.36 | 1,826,800 | — | — |
| 1994-02-04 | $12.75 | $16.51 | 599,200 | — | — |
| 1994-02-03 | $13.47 | $17.45 | 782,800 | — | — |
| 1994-02-02 | $13.44 | $17.40 | 662,400 | — | — |
| 1994-02-01 | $13.69 | $17.73 | 2,172,400 | — | — |
| 1994-01-31 | $13.81 | $17.89 | 1,170,000 | — | — |
| 1994-01-28 | $13.97 | $18.09 | 1,458,400 | — | — |
| 1994-01-27 | $14.28 | $18.50 | 731,600 | — | — |
| 1994-01-26 | $14.19 | $18.38 | 973,200 | — | — |
| 1994-01-25 | $14.25 | $18.46 | 997,600 | — | — |
| 1994-01-24 | $14.38 | $18.62 | 664,400 | — | — |
| 1994-01-21 | $14.09 | $18.25 | 560,800 | — | — |
| 1994-01-20 | $13.97 | $18.09 | 624,000 | — | — |
| 1994-01-19 | $13.94 | $18.05 | 448,800 | — | — |
| 1994-01-18 | $13.94 | $18.05 | 711,200 | — | — |
| 1994-01-17 | $13.69 | $17.73 | 306,000 | — | — |
| 1994-01-14 | $13.50 | $17.49 | 799,600 | — | — |
| 1994-01-13 | $13.38 | $17.32 | 345,600 | — | — |
| 1994-01-12 | $13.78 | $17.85 | 721,600 | — | — |
| 1994-01-11 | $13.69 | $17.73 | 1,110,000 | — | — |
| 1994-01-10 | $13.44 | $17.40 | 529,600 | — | — |
| 1994-01-07 | $13.47 | $17.45 | 616,400 | — | — |
| 1994-01-06 | $13.00 | $16.84 | 884,800 | — | — |
| 1994-01-05 | $13.13 | $17.00 | 378,400 | — | — |
| 1994-01-04 | $13.28 | $17.20 | 699,600 | — | — |
| 1994-01-03 | $13.34 | $17.28 | 554,800 | — | — |