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
- 1991-07-12 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 | $13.63 | $13.63 | 232,600 | — | — |
| 1994-12-29 | $13.50 | $13.50 | 388,400 | — | — |
| 1994-12-28 | $12.75 | $12.75 | 420,600 | — | — |
| 1994-12-27 | $12.88 | $12.88 | 159,200 | — | — |
| 1994-12-23 | $12.66 | $12.66 | 331,800 | — | — |
| 1994-12-22 | $12.38 | $12.38 | 136,000 | — | — |
| 1994-12-21 | $12.50 | $12.50 | 60,200 | — | — |
| 1994-12-20 | $12.38 | $12.38 | 73,800 | — | — |
| 1994-12-19 | $12.38 | $12.38 | 24,600 | — | — |
| 1994-12-16 | $12.25 | $12.25 | 4,000 | — | — |
| 1994-12-15 | $12.25 | $12.25 | 359,600 | — | — |
| 1994-12-14 | $12.00 | $12.00 | 14,200 | — | — |
| 1994-12-13 | $12.25 | $12.25 | 9,000 | — | — |
| 1994-12-12 | $12.19 | $12.19 | 61,000 | — | — |
| 1994-12-09 | $12.25 | $12.25 | 68,600 | — | — |
| 1994-12-08 | $12.19 | $12.19 | 64,200 | — | — |
| 1994-12-07 | $12.31 | $12.31 | 174,200 | — | — |
| 1994-12-06 | $12.19 | $12.19 | 208,200 | — | — |
| 1994-12-05 | $12.06 | $12.06 | 45,600 | — | — |
| 1994-12-02 | $12.00 | $12.00 | 54,000 | — | — |
| 1994-12-01 | $12.00 | $12.00 | 349,200 | — | — |
| 1994-11-30 | $12.38 | $12.38 | 273,800 | — | — |
| 1994-11-29 | $11.75 | $11.75 | 282,000 | — | — |
| 1994-11-28 | $11.25 | $11.25 | 156,800 | — | — |
| 1994-11-25 | $11.88 | $11.88 | 32,000 | — | — |
| 1994-11-23 | $11.84 | $11.84 | 163,200 | — | — |
| 1994-11-22 | $11.88 | $11.88 | 74,800 | — | — |
| 1994-11-21 | $12.19 | $12.19 | 1,059,400 | — | — |
| 1994-11-18 | $12.78 | $12.78 | 48,200 | — | — |
| 1994-11-17 | $13.13 | $13.13 | 106,600 | — | — |
| 1994-11-16 | $13.25 | $13.25 | 77,400 | — | — |
| 1994-11-15 | $13.00 | $13.00 | 331,800 | — | — |
| 1994-11-14 | $13.00 | $13.00 | 99,200 | — | — |
| 1994-11-11 | $13.00 | $13.00 | 169,000 | — | — |
| 1994-11-10 | $12.88 | $12.88 | 1,110,600 | — | — |
| 1994-11-09 | $13.50 | $13.50 | 47,800 | — | — |
| 1994-11-08 | $13.63 | $13.63 | 180,000 | — | — |
| 1994-11-07 | $14.00 | $14.00 | 465,200 | — | — |
| 1994-11-04 | $14.13 | $14.13 | 87,600 | — | — |
| 1994-11-03 | $13.88 | $13.88 | 49,000 | — | — |
| 1994-11-02 | $13.63 | $13.63 | 18,600 | — | — |
| 1994-11-01 | $13.81 | $13.81 | 540,400 | — | — |
| 1994-10-31 | $13.88 | $13.88 | 130,000 | — | — |
| 1994-10-28 | $14.00 | $14.00 | 27,600 | — | — |
| 1994-10-27 | $14.13 | $14.13 | 3,600 | — | — |
| 1994-10-26 | $14.25 | $14.25 | 64,600 | — | — |
| 1994-10-25 | $14.38 | $14.38 | 121,600 | — | — |
| 1994-10-24 | $14.38 | $14.38 | 111,200 | — | — |
| 1994-10-21 | $14.75 | $14.75 | 2,800 | — | — |
| 1994-10-20 | $14.75 | $14.75 | 44,600 | — | — |
| 1994-10-19 | $14.88 | $14.88 | 53,800 | — | — |
| 1994-10-18 | $14.50 | $14.50 | 20,200 | — | — |
| 1994-10-17 | $15.00 | $15.00 | 6,200 | — | — |
| 1994-10-14 | $14.75 | $14.75 | 106,000 | — | — |
| 1994-10-13 | $14.75 | $14.75 | 34,000 | — | — |
| 1994-10-12 | $14.75 | $14.75 | 99,200 | — | — |
| 1994-10-11 | $14.91 | $14.91 | 101,200 | — | — |
| 1994-10-10 | $15.00 | $15.00 | 184,000 | — | — |
| 1994-10-07 | $14.44 | $14.44 | 49,000 | — | — |
| 1994-10-06 | $14.38 | $14.38 | 182,800 | — | — |
| 1994-10-05 | $14.00 | $14.00 | 172,800 | — | — |
| 1994-10-04 | $13.75 | $13.75 | 156,200 | — | — |
| 1994-10-03 | $13.75 | $13.75 | 35,800 | — | — |
| 1994-09-30 | $13.88 | $13.88 | 304,200 | — | — |
| 1994-09-29 | $13.69 | $13.69 | 115,200 | — | — |
| 1994-09-28 | $13.63 | $13.63 | 677,600 | — | — |
| 1994-09-27 | $13.75 | $13.75 | 12,200 | — | — |
| 1994-09-26 | $13.69 | $13.69 | 125,800 | — | — |
| 1994-09-23 | $13.63 | $13.63 | 226,400 | — | — |
| 1994-09-22 | $13.38 | $13.38 | 185,000 | — | — |
| 1994-09-21 | $13.13 | $13.13 | 62,800 | — | — |
| 1994-09-20 | $13.38 | $13.38 | 435,200 | — | — |
| 1994-09-19 | $13.94 | $13.94 | 178,400 | — | — |
| 1994-09-16 | $14.25 | $14.25 | 258,000 | — | — |
| 1994-09-15 | $14.25 | $14.25 | 48,200 | — | — |
| 1994-09-14 | $14.31 | $14.31 | 63,800 | — | — |
| 1994-09-13 | $14.44 | $14.44 | 42,400 | — | — |
| 1994-09-12 | $14.56 | $14.56 | 131,600 | — | — |
| 1994-09-09 | $14.75 | $14.75 | 163,400 | — | — |
| 1994-09-08 | $14.88 | $14.88 | 42,400 | — | — |
| 1994-09-07 | $14.88 | $14.88 | 151,200 | — | — |
| 1994-09-06 | $15.13 | $15.13 | 118,000 | — | — |
| 1994-09-02 | $15.00 | $15.00 | 1,000 | — | — |
| 1994-09-01 | $14.81 | $14.81 | 79,200 | — | — |
| 1994-08-31 | $15.00 | $15.00 | 191,800 | — | — |
| 1994-08-30 | $14.88 | $14.88 | 97,600 | — | — |
| 1994-08-29 | $15.06 | $15.06 | 304,200 | — | — |
| 1994-08-26 | $14.31 | $14.31 | 38,400 | — | — |
| 1994-08-25 | $14.27 | $14.27 | 88,600 | — | — |
| 1994-08-24 | $14.13 | $14.13 | 116,600 | — | — |
| 1994-08-23 | $14.38 | $14.38 | 170,400 | — | — |
| 1994-08-22 | $14.00 | $14.00 | 800 | — | — |
| 1994-08-19 | $14.13 | $14.13 | 25,800 | — | — |
| 1994-08-18 | $13.94 | $13.94 | 256,800 | — | — |
| 1994-08-17 | $14.13 | $14.13 | 98,600 | — | — |
| 1994-08-16 | $13.75 | $13.75 | 118,800 | — | — |
| 1994-08-15 | $13.75 | $13.75 | 217,000 | — | — |
| 1994-08-12 | $14.25 | $14.25 | 80,600 | — | — |
| 1994-08-11 | $13.84 | $13.84 | 145,600 | — | — |
| 1994-08-10 | $13.56 | $13.56 | 87,600 | — | — |
| 1994-08-09 | $13.25 | $13.25 | 32,000 | — | — |
| 1994-08-08 | $13.00 | $13.00 | 74,200 | — | — |
| 1994-08-05 | $13.25 | $13.25 | 239,000 | — | — |
| 1994-08-04 | $13.72 | $13.72 | 67,400 | — | — |
| 1994-08-03 | $14.00 | $14.00 | 5,400 | — | — |
| 1994-08-02 | $13.94 | $13.94 | 267,200 | — | — |
| 1994-08-01 | $13.75 | $13.75 | 126,600 | — | — |
| 1994-07-29 | $13.88 | $13.88 | 30,000 | — | — |
| 1994-07-28 | $13.63 | $13.63 | 39,200 | — | — |
| 1994-07-27 | $13.75 | $13.75 | 342,800 | — | — |
| 1994-07-26 | $13.63 | $13.63 | 125,400 | — | — |
| 1994-07-25 | $14.00 | $14.00 | 0 | — | — |
| 1994-07-22 | $14.00 | $14.00 | 5,800 | — | — |
| 1994-07-21 | $13.81 | $13.81 | 290,000 | — | — |
| 1994-07-20 | $13.88 | $13.88 | 274,800 | — | — |
| 1994-07-19 | $13.75 | $13.75 | 347,800 | — | — |
| 1994-07-18 | $14.13 | $14.13 | 89,400 | — | — |
| 1994-07-15 | $14.13 | $14.13 | 13,400 | — | — |
| 1994-07-14 | $14.25 | $14.25 | 245,000 | — | — |
| 1994-07-13 | $14.00 | $14.00 | 151,400 | — | — |
| 1994-07-12 | $13.75 | $13.75 | 84,800 | — | — |
| 1994-07-11 | $13.81 | $13.81 | 166,400 | — | — |
| 1994-07-08 | $13.63 | $13.63 | 248,600 | — | — |
| 1994-07-07 | $13.56 | $13.56 | 428,200 | — | — |
| 1994-07-06 | $14.56 | $14.56 | 273,000 | — | — |
| 1994-07-05 | $14.50 | $14.50 | 273,000 | — | — |
| 1994-07-01 | $14.25 | $14.25 | 128,400 | — | — |
| 1994-06-30 | $14.31 | $14.31 | 246,200 | — | — |
| 1994-06-29 | $14.00 | $14.00 | 60,400 | — | — |
| 1994-06-28 | $13.63 | $13.63 | 47,800 | — | — |
| 1994-06-27 | $13.59 | $13.59 | 249,600 | — | — |
| 1994-06-24 | $13.81 | $13.81 | 297,200 | — | — |
| 1994-06-23 | $14.25 | $14.25 | 238,400 | — | — |
| 1994-06-22 | $15.50 | $15.50 | 42,600 | — | — |
| 1994-06-21 | $15.56 | $15.56 | 127,200 | — | — |
| 1994-06-20 | $15.69 | $15.69 | 257,000 | — | — |
| 1994-06-17 | $16.00 | $16.00 | 256,200 | — | — |
| 1994-06-16 | $15.50 | $15.50 | 144,200 | — | — |
| 1994-06-15 | $15.25 | $15.25 | 299,800 | — | — |
| 1994-06-14 | $15.19 | $15.19 | 1,008,400 | — | — |
| 1994-06-13 | $14.94 | $14.94 | 251,800 | — | — |
| 1994-06-10 | $15.38 | $15.38 | 367,800 | — | — |
| 1994-06-09 | $15.56 | $15.56 | 193,000 | — | — |
| 1994-06-08 | $15.88 | $15.88 | 195,600 | — | — |
| 1994-06-07 | $16.19 | $16.19 | 312,600 | — | — |
| 1994-06-06 | $16.19 | $16.19 | 189,000 | — | — |
| 1994-06-03 | $16.25 | $16.25 | 132,200 | — | — |
| 1994-06-02 | $15.63 | $15.63 | 50,400 | — | — |
| 1994-06-01 | $15.13 | $15.13 | 33,400 | — | — |
| 1994-05-31 | $15.13 | $15.13 | 62,600 | — | — |
| 1994-05-27 | $14.94 | $14.94 | 35,800 | — | — |
| 1994-05-26 | $15.25 | $15.25 | 78,400 | — | — |
| 1994-05-25 | $15.13 | $15.13 | 124,000 | — | — |
| 1994-05-24 | $15.25 | $15.25 | 30,600 | — | — |
| 1994-05-23 | $15.56 | $15.56 | 21,200 | — | — |
| 1994-05-20 | $15.44 | $15.44 | 140,600 | — | — |
| 1994-05-19 | $15.81 | $15.81 | 201,000 | — | — |
| 1994-05-18 | $15.38 | $15.38 | 151,000 | — | — |
| 1994-05-17 | $15.13 | $15.13 | 22,400 | — | — |
| 1994-05-16 | $15.13 | $15.13 | 219,200 | — | — |
| 1994-05-13 | $14.75 | $14.75 | 71,000 | — | — |
| 1994-05-12 | $15.00 | $15.00 | 321,200 | — | — |
| 1994-05-11 | $15.38 | $15.38 | 270,400 | — | — |
| 1994-05-10 | $15.88 | $15.88 | 173,200 | — | — |
| 1994-05-09 | $15.88 | $15.88 | 213,000 | — | — |
| 1994-05-06 | $16.13 | $16.13 | 360,000 | — | — |
| 1994-05-05 | $16.44 | $16.44 | 233,600 | — | — |
| 1994-05-04 | $16.63 | $16.62 | 231,400 | — | — |
| 1994-05-03 | $16.31 | $16.31 | 412,000 | — | — |
| 1994-05-02 | $15.69 | $15.69 | 637,200 | — | — |
| 1994-04-29 | $14.94 | $14.94 | 149,400 | — | — |
| 1994-04-28 | $14.75 | $14.75 | 55,000 | — | — |
| 1994-04-26 | $14.75 | $14.75 | 7,600 | — | — |
| 1994-04-25 | $15.00 | $15.00 | 150,200 | — | — |
| 1994-04-22 | $14.50 | $14.50 | 152,600 | — | — |
| 1994-04-21 | $13.88 | $13.88 | 58,800 | — | — |
| 1994-04-20 | $14.00 | $14.00 | 130,800 | — | — |
| 1994-04-19 | $13.88 | $13.88 | 296,600 | — | — |
| 1994-04-18 | $14.13 | $14.13 | 113,400 | — | — |
| 1994-04-15 | $14.13 | $14.13 | 24,800 | — | — |
| 1994-04-14 | $14.25 | $14.25 | 92,600 | — | — |
| 1994-04-13 | $14.38 | $14.38 | 202,600 | — | — |
| 1994-04-12 | $14.38 | $14.38 | 26,200 | — | — |
| 1994-04-11 | $14.38 | $14.38 | 97,200 | — | — |
| 1994-04-08 | $14.50 | $14.50 | 11,400 | — | — |
| 1994-04-07 | $14.50 | $14.50 | 159,200 | — | — |
| 1994-04-06 | $14.50 | $14.50 | 94,600 | — | — |
| 1994-04-05 | $14.19 | $14.19 | 171,000 | — | — |
| 1994-04-04 | $13.56 | $13.56 | 46,600 | — | — |
| 1994-03-31 | $13.63 | $13.63 | 119,400 | — | — |
| 1994-03-30 | $14.25 | $14.25 | 309,000 | — | — |
| 1994-03-29 | $14.38 | $14.38 | 275,000 | — | — |
| 1994-03-28 | $15.00 | $15.00 | 188,600 | — | — |
| 1994-03-25 | $15.50 | $15.50 | 39,600 | — | — |
| 1994-03-24 | $15.50 | $15.50 | 68,400 | — | — |
| 1994-03-23 | $15.69 | $15.69 | 68,000 | — | — |
| 1994-03-22 | $15.88 | $15.88 | 30,800 | — | — |
| 1994-03-21 | $15.94 | $15.94 | 341,200 | — | — |
| 1994-03-18 | $15.88 | $15.88 | 87,800 | — | — |
| 1994-03-17 | $16.00 | $16.00 | 99,400 | — | — |
| 1994-03-16 | $15.50 | $15.50 | 53,800 | — | — |
| 1994-03-15 | $15.75 | $15.75 | 158,800 | — | — |
| 1994-03-14 | $15.63 | $15.63 | 269,600 | — | — |
| 1994-03-11 | $15.50 | $15.50 | 139,400 | — | — |
| 1994-03-10 | $15.63 | $15.63 | 19,400 | — | — |
| 1994-03-09 | $15.75 | $15.75 | 441,000 | — | — |
| 1994-03-08 | $15.75 | $15.75 | 222,000 | — | — |
| 1994-03-07 | $15.25 | $15.25 | 166,000 | — | — |
| 1994-03-04 | $14.44 | $14.44 | 157,600 | — | — |
| 1994-03-03 | $14.00 | $14.00 | 70,800 | — | — |
| 1994-03-02 | $14.13 | $14.13 | 95,800 | — | — |
| 1994-03-01 | $14.75 | $14.75 | 112,200 | — | — |
| 1994-02-28 | $14.88 | $14.88 | 437,800 | — | — |
| 1994-02-25 | $14.75 | $14.75 | 321,200 | — | — |
| 1994-02-24 | $14.00 | $14.00 | 125,000 | — | — |
| 1994-02-23 | $13.88 | $13.88 | 69,200 | — | — |
| 1994-02-22 | $14.00 | $14.00 | 37,400 | — | — |
| 1994-02-18 | $14.13 | $14.13 | 39,000 | — | — |
| 1994-02-17 | $14.00 | $14.00 | 73,800 | — | — |
| 1994-02-16 | $14.50 | $14.50 | 144,400 | — | — |
| 1994-02-15 | $14.38 | $14.38 | 99,800 | — | — |
| 1994-02-14 | $14.25 | $14.25 | 119,600 | — | — |
| 1994-02-11 | $14.63 | $14.63 | 68,200 | — | — |
| 1994-02-10 | $14.63 | $14.63 | 53,200 | — | — |
| 1994-02-09 | $14.75 | $14.75 | 70,800 | — | — |
| 1994-02-08 | $14.69 | $14.69 | 138,000 | — | — |
| 1994-02-07 | $14.69 | $14.69 | 243,200 | — | — |
| 1994-02-04 | $14.63 | $14.63 | 201,800 | — | — |
| 1994-02-03 | $14.44 | $14.44 | 57,400 | — | — |
| 1994-02-02 | $14.63 | $14.63 | 62,400 | — | — |
| 1994-02-01 | $14.88 | $14.88 | 192,400 | — | — |
| 1994-01-31 | $15.31 | $15.31 | 295,000 | — | — |
| 1994-01-28 | $14.63 | $14.63 | 104,400 | — | — |
| 1994-01-27 | $14.38 | $14.38 | 87,000 | — | — |
| 1994-01-26 | $14.13 | $14.13 | 111,400 | — | — |
| 1994-01-25 | $13.44 | $13.44 | 88,800 | — | — |
| 1994-01-24 | $13.44 | $13.44 | 201,000 | — | — |
| 1994-01-21 | $13.38 | $13.38 | 152,600 | — | — |
| 1994-01-20 | $13.50 | $13.50 | 227,400 | — | — |
| 1994-01-19 | $13.88 | $13.88 | 409,400 | — | — |
| 1994-01-18 | $14.38 | $14.38 | 523,600 | — | — |
| 1994-01-17 | $14.44 | $14.44 | 180,000 | — | — |
| 1994-01-14 | $14.25 | $14.25 | 183,000 | — | — |
| 1994-01-13 | $14.38 | $14.38 | 185,400 | — | — |
| 1994-01-12 | $14.50 | $14.50 | 305,400 | — | — |
| 1994-01-11 | $14.63 | $14.63 | 156,400 | — | — |
| 1994-01-10 | $14.88 | $14.88 | 188,400 | — | — |
| 1994-01-07 | $14.75 | $14.75 | 400,600 | — | — |
| 1994-01-06 | $14.00 | $14.00 | 67,400 | — | — |
| 1994-01-05 | $14.00 | $14.00 | 123,400 | — | — |
| 1994-01-04 | $14.13 | $14.13 | 16,000 | — | — |
| 1994-01-03 | $13.94 | $13.94 | 214,000 | — | — |