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
- 1985-05-23 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 | $13.72 | $27.07 | 57,316 | — | — |
| 1994-12-29 | $13.72 | $27.07 | 25,034 | — | — |
| 1994-12-28 | $13.89 | $27.41 | 243,536 | — | — |
| 1994-12-27 | $13.78 | $27.19 | 74,884 | — | — |
| 1994-12-23 | $13.72 | $27.07 | 26,791 | — | — |
| 1994-12-22 | $13.72 | $27.07 | 121,658 | — | — |
| 1994-12-21 | $13.49 | $26.62 | 90,475 | — | — |
| 1994-12-20 | $13.43 | $26.51 | 543,949 | — | — |
| 1994-12-19 | $13.49 | $26.62 | 91,573 | — | — |
| 1994-12-16 | $13.60 | $26.85 | 119,682 | — | — |
| 1994-12-15 | $13.38 | $26.40 | 156,575 | — | — |
| 1994-12-14 | $12.58 | $24.83 | 80,374 | — | — |
| 1994-12-13 | $12.58 | $24.83 | 35,575 | — | — |
| 1994-12-12 | $12.30 | $24.26 | 95,087 | — | — |
| 1994-12-09 | $12.24 | $24.15 | 88,499 | — | — |
| 1994-12-08 | $12.24 | $24.15 | 59,512 | — | — |
| 1994-12-07 | $12.18 | $24.04 | 26,572 | — | — |
| 1994-12-06 | $12.18 | $24.04 | 43,042 | — | — |
| 1994-12-05 | $12.30 | $24.26 | 48,312 | — | — |
| 1994-12-02 | $12.12 | $23.93 | 25,474 | — | — |
| 1994-12-01 | $12.24 | $24.15 | 31,622 | — | — |
| 1994-11-30 | $12.18 | $24.04 | 37,332 | — | — |
| 1994-11-29 | $12.24 | $24.15 | 71,370 | — | — |
| 1994-11-28 | $12.41 | $24.49 | 34,697 | — | — |
| 1994-11-25 | $12.30 | $24.26 | 12,737 | — | — |
| 1994-11-23 | $12.18 | $24.04 | 31,183 | — | — |
| 1994-11-22 | $12.07 | $23.82 | 276,916 | — | — |
| 1994-11-21 | $12.18 | $24.04 | 73,566 | — | — |
| 1994-11-18 | $12.18 | $24.04 | 60,610 | — | — |
| 1994-11-17 | $12.30 | $24.26 | 118,364 | — | — |
| 1994-11-16 | $12.35 | $24.38 | 38,430 | — | — |
| 1994-11-15 | $12.41 | $24.49 | 80,374 | — | — |
| 1994-11-14 | $12.58 | $24.83 | 39,528 | — | — |
| 1994-11-11 | $12.47 | $24.60 | 70,052 | — | — |
| 1994-11-10 | $12.69 | $25.05 | 97,283 | — | — |
| 1994-11-09 | $12.69 | $25.05 | 47,653 | — | — |
| 1994-11-08 | $12.75 | $25.16 | 1,971,569 | — | — |
| 1994-11-07 | $12.64 | $24.94 | 43,261 | — | — |
| 1994-11-04 | $12.69 | $25.05 | 61,268 | — | — |
| 1994-11-03 | $12.75 | $25.16 | 59,951 | — | — |
| 1994-11-02 | $12.75 | $25.16 | 104,749 | — | — |
| 1994-11-01 | $13.09 | $25.38 | 79,934 | — | — |
| 1994-10-31 | $13.38 | $25.93 | 45,018 | — | — |
| 1994-10-28 | $13.49 | $26.15 | 30,085 | — | — |
| 1994-10-27 | $13.26 | $25.71 | 37,112 | — | — |
| 1994-10-26 | $13.26 | $25.71 | 37,771 | — | — |
| 1994-10-25 | $13.21 | $25.60 | 72,468 | — | — |
| 1994-10-24 | $13.38 | $25.93 | 34,038 | — | — |
| 1994-10-21 | $13.66 | $26.48 | 54,900 | — | — |
| 1994-10-20 | $13.83 | $26.81 | 40,626 | — | — |
| 1994-10-19 | $13.78 | $26.70 | 83,009 | — | — |
| 1994-10-18 | $13.83 | $26.81 | 25,913 | — | — |
| 1994-10-17 | $13.89 | $26.92 | 56,218 | — | — |
| 1994-10-14 | $13.95 | $27.03 | 53,363 | — | — |
| 1994-10-13 | $14.00 | $27.14 | 30,305 | — | — |
| 1994-10-12 | $13.78 | $26.70 | 84,766 | — | — |
| 1994-10-11 | $13.66 | $26.48 | 84,546 | — | — |
| 1994-10-10 | $13.60 | $26.37 | 79,715 | — | — |
| 1994-10-07 | $13.60 | $26.37 | 51,386 | — | — |
| 1994-10-06 | $13.60 | $26.37 | 148,669 | — | — |
| 1994-10-05 | $13.60 | $26.37 | 91,573 | — | — |
| 1994-10-04 | $13.66 | $26.48 | 134,176 | — | — |
| 1994-10-03 | $13.55 | $26.26 | 37,332 | — | — |
| 1994-09-30 | $13.60 | $26.37 | 28,987 | — | — |
| 1994-09-29 | $13.55 | $26.26 | 95,526 | — | — |
| 1994-09-28 | $13.49 | $26.15 | 74,664 | — | — |
| 1994-09-27 | $13.55 | $26.26 | 123,415 | — | — |
| 1994-09-26 | $13.60 | $26.37 | 54,022 | — | — |
| 1994-09-23 | $13.43 | $26.04 | 29,866 | — | — |
| 1994-09-22 | $13.43 | $26.04 | 56,218 | — | — |
| 1994-09-21 | $13.32 | $25.82 | 54,241 | — | — |
| 1994-09-20 | $13.43 | $26.04 | 77,958 | — | — |
| 1994-09-19 | $13.60 | $26.37 | 112,216 | — | — |
| 1994-09-16 | $13.60 | $26.37 | 33,379 | — | — |
| 1994-09-15 | $13.49 | $26.15 | 44,140 | — | — |
| 1994-09-14 | $13.38 | $25.93 | 113,972 | — | — |
| 1994-09-13 | $13.60 | $26.37 | 99,918 | — | — |
| 1994-09-12 | $13.66 | $26.48 | 47,873 | — | — |
| 1994-09-09 | $13.66 | $26.48 | 42,602 | — | — |
| 1994-09-08 | $13.66 | $26.48 | 23,717 | — | — |
| 1994-09-07 | $13.66 | $26.48 | 35,575 | — | — |
| 1994-09-06 | $13.66 | $26.48 | 39,528 | — | — |
| 1994-09-02 | $13.32 | $25.82 | 55,998 | — | — |
| 1994-09-01 | $13.49 | $26.15 | 81,472 | — | — |
| 1994-08-31 | $13.66 | $26.48 | 89,816 | — | — |
| 1994-08-30 | $13.49 | $26.15 | 131,760 | — | — |
| 1994-08-29 | $13.49 | $26.15 | 27,230 | — | — |
| 1994-08-26 | $13.55 | $26.26 | 37,112 | — | — |
| 1994-08-25 | $13.43 | $26.04 | 67,417 | — | — |
| 1994-08-24 | $13.55 | $26.26 | 84,985 | — | — |
| 1994-08-23 | $13.83 | $26.81 | 54,241 | — | — |
| 1994-08-22 | $13.95 | $27.03 | 129,125 | — | — |
| 1994-08-19 | $13.89 | $26.92 | 69,833 | — | — |
| 1994-08-18 | $13.55 | $26.26 | 39,089 | — | — |
| 1994-08-17 | $13.49 | $26.15 | 53,582 | — | — |
| 1994-08-16 | $13.49 | $26.15 | 49,410 | — | — |
| 1994-08-15 | $13.43 | $26.04 | 47,873 | — | — |
| 1994-08-12 | $13.49 | $26.15 | 25,693 | — | — |
| 1994-08-11 | $13.66 | $26.48 | 83,448 | — | — |
| 1994-08-10 | $13.49 | $26.15 | 51,167 | — | — |
| 1994-08-09 | $13.49 | $26.15 | 49,190 | — | — |
| 1994-08-08 | $13.43 | $26.04 | 37,991 | — | — |
| 1994-08-05 | $13.04 | $25.27 | 136,372 | — | — |
| 1994-08-04 | $12.98 | $25.16 | 91,354 | — | — |
| 1994-08-03 | $12.81 | $24.83 | 82,130 | — | — |
| 1994-08-02 | $12.81 | $24.83 | 70,711 | — | — |
| 1994-08-01 | $12.75 | $24.72 | 52,045 | — | — |
| 1994-07-29 | $12.75 | $24.72 | 86,303 | — | — |
| 1994-07-28 | $12.98 | $25.16 | 109,361 | — | — |
| 1994-07-27 | $12.86 | $24.50 | 130,442 | — | — |
| 1994-07-26 | $13.04 | $24.82 | 84,107 | — | — |
| 1994-07-25 | $13.21 | $25.15 | 197,201 | — | — |
| 1994-07-22 | $13.26 | $25.26 | 156,794 | — | — |
| 1994-07-21 | $13.49 | $25.69 | 47,653 | — | — |
| 1994-07-20 | $13.55 | $25.80 | 35,356 | — | — |
| 1994-07-19 | $13.55 | $25.80 | 95,965 | — | — |
| 1994-07-18 | $13.78 | $26.23 | 43,042 | — | — |
| 1994-07-15 | $13.72 | $26.12 | 56,437 | — | — |
| 1994-07-14 | $13.60 | $25.91 | 65,441 | — | — |
| 1994-07-13 | $13.43 | $25.58 | 48,312 | — | — |
| 1994-07-12 | $13.72 | $26.12 | 42,822 | — | — |
| 1994-07-11 | $13.66 | $26.01 | 37,771 | — | — |
| 1994-07-08 | $13.72 | $26.12 | 25,913 | — | — |
| 1994-07-07 | $13.55 | $25.80 | 185,782 | — | — |
| 1994-07-06 | $13.43 | $25.58 | 221,576 | — | — |
| 1994-07-05 | $13.83 | $26.34 | 68,735 | — | — |
| 1994-07-01 | $14.06 | $26.77 | 73,346 | — | — |
| 1994-06-30 | $14.00 | $26.66 | 69,174 | — | — |
| 1994-06-29 | $14.12 | $26.88 | 52,265 | — | — |
| 1994-06-28 | $13.95 | $26.56 | 81,911 | — | — |
| 1994-06-27 | $14.29 | $27.21 | 34,916 | — | — |
| 1994-06-24 | $14.29 | $27.21 | 32,062 | — | — |
| 1994-06-23 | $14.17 | $26.99 | 80,374 | — | — |
| 1994-06-22 | $14.23 | $27.10 | 69,833 | — | — |
| 1994-06-21 | $14.29 | $27.21 | 42,822 | — | — |
| 1994-06-20 | $14.34 | $27.31 | 69,174 | — | — |
| 1994-06-17 | $14.40 | $27.42 | 33,379 | — | — |
| 1994-06-16 | $14.40 | $27.42 | 79,056 | — | — |
| 1994-06-15 | $14.52 | $27.64 | 102,114 | — | — |
| 1994-06-14 | $14.52 | $27.64 | 83,668 | — | — |
| 1994-06-13 | $14.57 | $27.75 | 40,187 | — | — |
| 1994-06-10 | $14.46 | $27.53 | 44,579 | — | — |
| 1994-06-09 | $14.46 | $27.53 | 30,305 | — | — |
| 1994-06-08 | $14.57 | $27.75 | 42,822 | — | — |
| 1994-06-07 | $14.57 | $27.75 | 83,887 | — | — |
| 1994-06-06 | $14.69 | $27.97 | 165,359 | — | — |
| 1994-06-03 | $14.34 | $27.31 | 66,978 | — | — |
| 1994-06-02 | $14.40 | $27.42 | 89,158 | — | — |
| 1994-06-01 | $14.40 | $27.42 | 28,987 | — | — |
| 1994-05-31 | $14.12 | $26.88 | 70,931 | — | — |
| 1994-05-27 | $14.40 | $27.42 | 9,662 | — | — |
| 1994-05-26 | $14.46 | $27.53 | 50,947 | — | — |
| 1994-05-25 | $14.46 | $27.53 | 39,748 | — | — |
| 1994-05-24 | $14.40 | $27.42 | 43,261 | — | — |
| 1994-05-23 | $14.46 | $27.53 | 71,150 | — | — |
| 1994-05-20 | $14.46 | $27.53 | 157,453 | — | — |
| 1994-05-19 | $14.46 | $27.53 | 58,194 | — | — |
| 1994-05-18 | $14.57 | $27.75 | 135,932 | — | — |
| 1994-05-17 | $14.69 | $27.97 | 291,629 | — | — |
| 1994-05-16 | $14.80 | $28.18 | 231,678 | — | — |
| 1994-05-13 | $14.57 | $27.75 | 106,286 | — | — |
| 1994-05-12 | $14.52 | $27.64 | 320,836 | — | — |
| 1994-05-11 | $14.40 | $27.42 | 246,172 | — | — |
| 1994-05-10 | $14.23 | $27.10 | 145,814 | — | — |
| 1994-05-09 | $14.34 | $27.31 | 52,265 | — | — |
| 1994-05-06 | $14.12 | $26.88 | 159,649 | — | — |
| 1994-05-05 | $13.89 | $26.45 | 39,748 | — | — |
| 1994-05-04 | $13.78 | $26.23 | 28,548 | — | — |
| 1994-05-03 | $13.72 | $26.12 | 22,399 | — | — |
| 1994-05-02 | $13.72 | $26.12 | 33,160 | — | — |
| 1994-04-29 | $13.72 | $26.12 | 35,575 | — | — |
| 1994-04-28 | $13.66 | $26.01 | 74,005 | — | — |
| 1994-04-26 | $14.06 | $26.35 | 117,925 | — | — |
| 1994-04-25 | $13.95 | $26.13 | 106,506 | — | — |
| 1994-04-22 | $14.00 | $26.24 | 107,604 | — | — |
| 1994-04-21 | $14.00 | $26.24 | 74,005 | — | — |
| 1994-04-20 | $13.66 | $25.60 | 66,758 | — | — |
| 1994-04-19 | $14.06 | $26.35 | 113,094 | — | — |
| 1994-04-18 | $14.17 | $26.56 | 45,238 | — | — |
| 1994-04-15 | $14.23 | $26.67 | 135,713 | — | — |
| 1994-04-14 | $14.29 | $26.77 | 96,404 | — | — |
| 1994-04-13 | $14.12 | $26.45 | 235,850 | — | — |
| 1994-04-12 | $13.95 | $26.13 | 36,893 | — | — |
| 1994-04-11 | $14.06 | $26.35 | 61,049 | — | — |
| 1994-04-08 | $14.06 | $26.35 | 38,869 | — | — |
| 1994-04-07 | $14.17 | $26.56 | 136,811 | — | — |
| 1994-04-06 | $14.34 | $26.88 | 178,754 | — | — |
| 1994-04-05 | $14.12 | $26.45 | 47,873 | — | — |
| 1994-04-04 | $13.72 | $25.71 | 92,891 | — | — |
| 1994-03-31 | $13.89 | $26.03 | 238,486 | — | — |
| 1994-03-30 | $14.06 | $26.35 | 158,551 | — | — |
| 1994-03-29 | $14.12 | $26.45 | 87,401 | — | — |
| 1994-03-28 | $14.29 | $26.77 | 72,688 | — | — |
| 1994-03-25 | $14.40 | $26.99 | 49,849 | — | — |
| 1994-03-24 | $14.34 | $26.88 | 51,167 | — | — |
| 1994-03-23 | $14.29 | $26.77 | 46,994 | — | — |
| 1994-03-22 | $14.12 | $26.45 | 43,700 | — | — |
| 1994-03-21 | $14.12 | $26.45 | 121,219 | — | — |
| 1994-03-18 | $14.40 | $26.99 | 39,748 | — | — |
| 1994-03-17 | $14.46 | $27.09 | 47,434 | — | — |
| 1994-03-16 | $14.46 | $27.09 | 52,924 | — | — |
| 1994-03-15 | $14.34 | $26.88 | 49,190 | — | — |
| 1994-03-14 | $14.17 | $26.56 | 56,218 | — | — |
| 1994-03-11 | $14.17 | $26.56 | 61,708 | — | — |
| 1994-03-10 | $14.34 | $26.88 | 49,190 | — | — |
| 1994-03-09 | $14.40 | $26.99 | 91,354 | — | — |
| 1994-03-08 | $14.34 | $26.88 | 79,276 | — | — |
| 1994-03-07 | $14.52 | $27.20 | 195,444 | — | — |
| 1994-03-04 | $13.95 | $26.13 | 66,539 | — | — |
| 1994-03-03 | $13.95 | $26.13 | 74,444 | — | — |
| 1994-03-02 | $13.83 | $25.92 | 83,228 | — | — |
| 1994-03-01 | $13.66 | $25.60 | 175,680 | — | — |
| 1994-02-28 | $13.83 | $25.92 | 99,698 | — | — |
| 1994-02-25 | $13.83 | $25.92 | 157,014 | — | — |
| 1994-02-24 | $13.66 | $25.60 | 104,969 | — | — |
| 1994-02-23 | $13.60 | $25.49 | 61,708 | — | — |
| 1994-02-22 | $13.66 | $25.60 | 146,034 | — | — |
| 1994-02-18 | $13.49 | $25.28 | 108,263 | — | — |
| 1994-02-17 | $13.49 | $25.28 | 126,929 | — | — |
| 1994-02-16 | $13.43 | $25.17 | 45,238 | — | — |
| 1994-02-15 | $13.26 | $24.85 | 47,653 | — | — |
| 1994-02-14 | $13.32 | $24.96 | 54,022 | — | — |
| 1994-02-11 | $13.55 | $25.39 | 47,434 | — | — |
| 1994-02-10 | $13.55 | $25.39 | 86,742 | — | — |
| 1994-02-09 | $13.32 | $24.96 | 93,110 | — | — |
| 1994-02-08 | $13.04 | $24.43 | 83,448 | — | — |
| 1994-02-07 | $12.81 | $24.00 | 61,927 | — | — |
| 1994-02-04 | $12.69 | $23.79 | 63,245 | — | — |
| 1994-02-03 | $12.75 | $23.89 | 81,032 | — | — |
| 1994-02-02 | $12.92 | $24.21 | 61,268 | — | — |
| 1994-02-01 | $12.86 | $24.11 | 126,270 | — | — |
| 1994-01-31 | $13.09 | $24.53 | 60,390 | — | — |
| 1994-01-28 | $12.92 | $24.21 | 48,092 | — | — |
| 1994-01-27 | $13.26 | $24.44 | 58,194 | — | — |
| 1994-01-26 | $13.04 | $24.03 | 77,299 | — | — |
| 1994-01-25 | $13.04 | $24.03 | 61,927 | — | — |
| 1994-01-24 | $13.21 | $24.34 | 94,428 | — | — |
| 1994-01-21 | $13.04 | $24.03 | 72,688 | — | — |
| 1994-01-20 | $13.09 | $24.13 | 74,005 | — | — |
| 1994-01-19 | $13.32 | $24.55 | 57,974 | — | — |
| 1994-01-18 | $13.55 | $24.97 | 77,738 | — | — |
| 1994-01-17 | $13.32 | $24.55 | 59,292 | — | — |
| 1994-01-14 | $13.21 | $24.34 | 76,860 | — | — |
| 1994-01-13 | $13.09 | $24.13 | 117,925 | — | — |
| 1994-01-12 | $12.41 | $22.87 | 67,198 | — | — |
| 1994-01-11 | $12.64 | $23.29 | 63,684 | — | — |
| 1994-01-10 | $12.64 | $23.29 | 76,201 | — | — |
| 1994-01-07 | $12.64 | $23.29 | 101,675 | — | — |
| 1994-01-06 | $12.64 | $23.29 | 279,551 | — | — |
| 1994-01-05 | $12.64 | $23.29 | 164,920 | — | — |
| 1994-01-04 | $12.58 | $23.19 | 412,628 | — | — |
| 1994-01-03 | $12.52 | $23.08 | 101,236 | — | — |