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
- 1970-01-02 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 | $10.88 | $22.07 | 131,600 | — | — |
| 1994-12-29 | $10.88 | $22.07 | 193,200 | — | — |
| 1994-12-28 | $10.88 | $22.07 | 342,000 | — | — |
| 1994-12-27 | $10.91 | $22.13 | 211,200 | — | — |
| 1994-12-23 | $10.81 | $21.94 | 765,200 | — | — |
| 1994-12-22 | $10.66 | $21.62 | 850,400 | — | — |
| 1994-12-21 | $10.84 | $22.00 | 876,400 | — | — |
| 1994-12-20 | $10.88 | $22.07 | 291,200 | — | — |
| 1994-12-19 | $10.88 | $22.07 | 417,200 | — | — |
| 1994-12-16 | $10.88 | $22.07 | 1,437,200 | — | — |
| 1994-12-15 | $10.75 | $21.81 | 837,600 | — | — |
| 1994-12-14 | $10.91 | $22.13 | 1,830,400 | — | — |
| 1994-12-13 | $10.47 | $21.24 | 1,489,200 | — | — |
| 1994-12-12 | $10.59 | $21.50 | 4,886,000 | — | — |
| 1994-12-09 | $9.66 | $19.59 | 474,400 | — | — |
| 1994-12-08 | $9.81 | $19.91 | 354,400 | — | — |
| 1994-12-07 | $9.91 | $20.10 | 522,000 | — | — |
| 1994-12-06 | $9.97 | $20.23 | 605,600 | — | — |
| 1994-12-05 | $10.09 | $20.48 | 314,800 | — | — |
| 1994-12-02 | $10.16 | $20.61 | 211,600 | — | — |
| 1994-12-01 | $9.94 | $20.16 | 318,400 | — | — |
| 1994-11-30 | $10.06 | $20.42 | 370,400 | — | — |
| 1994-11-29 | $10.00 | $20.29 | 746,800 | — | — |
| 1994-11-28 | $9.78 | $19.85 | 274,400 | — | — |
| 1994-11-25 | $9.75 | $19.78 | 70,000 | — | — |
| 1994-11-23 | $9.72 | $19.72 | 720,000 | — | — |
| 1994-11-22 | $9.81 | $19.91 | 336,800 | — | — |
| 1994-11-21 | $10.00 | $20.29 | 320,000 | — | — |
| 1994-11-18 | $10.06 | $20.42 | 547,600 | — | — |
| 1994-11-17 | $10.34 | $20.99 | 497,200 | — | — |
| 1994-11-16 | $10.50 | $21.31 | 745,600 | — | — |
| 1994-11-15 | $10.28 | $20.86 | 663,200 | — | — |
| 1994-11-14 | $10.25 | $20.80 | 533,200 | — | — |
| 1994-11-11 | $10.16 | $20.61 | 430,800 | — | — |
| 1994-11-10 | $10.19 | $20.67 | 591,600 | — | — |
| 1994-11-09 | $10.28 | $20.86 | 1,038,800 | — | — |
| 1994-11-08 | $10.09 | $20.48 | 754,800 | — | — |
| 1994-11-07 | $10.09 | $20.48 | 884,000 | — | — |
| 1994-11-04 | $10.03 | $20.35 | 886,400 | — | — |
| 1994-11-03 | $10.38 | $21.05 | 242,800 | — | — |
| 1994-11-02 | $10.38 | $21.05 | 696,000 | — | — |
| 1994-11-01 | $10.56 | $21.43 | 936,400 | — | — |
| 1994-10-31 | $10.59 | $21.50 | 639,600 | — | — |
| 1994-10-28 | $10.59 | $21.50 | 1,134,400 | — | — |
| 1994-10-27 | $10.53 | $21.37 | 968,800 | — | — |
| 1994-10-26 | $10.41 | $21.12 | 303,600 | — | — |
| 1994-10-25 | $10.56 | $21.43 | 820,800 | — | — |
| 1994-10-24 | $10.72 | $21.75 | 1,526,000 | — | — |
| 1994-10-21 | $11.03 | $22.38 | 1,438,800 | — | — |
| 1994-10-20 | $10.94 | $22.19 | 643,200 | — | — |
| 1994-10-19 | $11.03 | $22.38 | 591,200 | — | — |
| 1994-10-18 | $11.00 | $22.32 | 412,400 | — | — |
| 1994-10-17 | $11.06 | $22.45 | 486,400 | — | — |
| 1994-10-14 | $11.06 | $22.45 | 1,051,200 | — | — |
| 1994-10-13 | $11.03 | $22.38 | 1,565,600 | — | — |
| 1994-10-12 | $11.06 | $22.45 | 329,200 | — | — |
| 1994-10-11 | $10.97 | $22.26 | 483,600 | — | — |
| 1994-10-10 | $10.94 | $22.19 | 314,400 | — | — |
| 1994-10-07 | $11.03 | $22.38 | 591,200 | — | — |
| 1994-10-06 | $10.97 | $22.08 | 343,600 | — | — |
| 1994-10-05 | $10.97 | $22.08 | 404,400 | — | — |
| 1994-10-04 | $10.94 | $22.02 | 848,400 | — | — |
| 1994-10-03 | $11.03 | $22.21 | 756,000 | — | — |
| 1994-09-30 | $10.94 | $22.02 | 322,400 | — | — |
| 1994-09-29 | $11.00 | $22.14 | 237,200 | — | — |
| 1994-09-28 | $11.13 | $22.39 | 896,000 | — | — |
| 1994-09-27 | $10.97 | $22.08 | 446,400 | — | — |
| 1994-09-26 | $11.00 | $22.14 | 372,000 | — | — |
| 1994-09-23 | $11.00 | $22.14 | 280,800 | — | — |
| 1994-09-22 | $11.16 | $22.46 | 830,800 | — | — |
| 1994-09-21 | $10.84 | $21.83 | 1,106,400 | — | — |
| 1994-09-20 | $11.06 | $22.27 | 870,800 | — | — |
| 1994-09-19 | $11.19 | $22.52 | 999,200 | — | — |
| 1994-09-16 | $11.28 | $22.71 | 811,600 | — | — |
| 1994-09-15 | $11.38 | $22.90 | 455,600 | — | — |
| 1994-09-14 | $11.38 | $22.90 | 536,000 | — | — |
| 1994-09-13 | $11.25 | $22.65 | 534,800 | — | — |
| 1994-09-12 | $11.31 | $22.77 | 514,400 | — | — |
| 1994-09-09 | $11.50 | $23.15 | 1,356,800 | — | — |
| 1994-09-08 | $11.28 | $22.71 | 393,600 | — | — |
| 1994-09-07 | $11.31 | $22.77 | 386,000 | — | — |
| 1994-09-06 | $11.50 | $23.15 | 340,400 | — | — |
| 1994-09-02 | $11.56 | $23.27 | 1,354,800 | — | — |
| 1994-09-01 | $11.50 | $23.15 | 2,052,800 | — | — |
| 1994-08-31 | $11.28 | $22.71 | 1,795,600 | — | — |
| 1994-08-30 | $11.22 | $22.58 | 3,378,800 | — | — |
| 1994-08-29 | $11.13 | $22.39 | 470,000 | — | — |
| 1994-08-26 | $11.00 | $22.14 | 1,008,000 | — | — |
| 1994-08-25 | $10.94 | $22.02 | 1,164,400 | — | — |
| 1994-08-24 | $11.03 | $22.21 | 2,205,600 | — | — |
| 1994-08-23 | $10.88 | $21.89 | 2,132,400 | — | — |
| 1994-08-22 | $10.72 | $21.58 | 3,154,800 | — | — |
| 1994-08-19 | $10.41 | $20.95 | 958,400 | — | — |
| 1994-08-18 | $10.41 | $20.95 | 658,800 | — | — |
| 1994-08-17 | $10.50 | $21.14 | 988,000 | — | — |
| 1994-08-16 | $10.44 | $21.01 | 1,782,400 | — | — |
| 1994-08-15 | $10.13 | $20.38 | 1,045,600 | — | — |
| 1994-08-12 | $9.91 | $19.94 | 503,200 | — | — |
| 1994-08-11 | $9.78 | $19.69 | 367,600 | — | — |
| 1994-08-10 | $9.72 | $19.56 | 317,200 | — | — |
| 1994-08-09 | $9.69 | $19.50 | 480,800 | — | — |
| 1994-08-08 | $9.69 | $19.50 | 264,800 | — | — |
| 1994-08-05 | $9.69 | $19.50 | 270,000 | — | — |
| 1994-08-04 | $9.81 | $19.75 | 301,600 | — | — |
| 1994-08-03 | $9.81 | $19.75 | 253,600 | — | — |
| 1994-08-02 | $9.78 | $19.69 | 388,400 | — | — |
| 1994-08-01 | $9.94 | $20.00 | 299,600 | — | — |
| 1994-07-29 | $10.00 | $20.13 | 329,600 | — | — |
| 1994-07-28 | $9.97 | $20.07 | 154,800 | — | — |
| 1994-07-27 | $10.06 | $20.26 | 628,400 | — | — |
| 1994-07-26 | $9.88 | $19.88 | 410,800 | — | — |
| 1994-07-25 | $9.97 | $20.07 | 380,000 | — | — |
| 1994-07-22 | $9.97 | $20.07 | 185,600 | — | — |
| 1994-07-21 | $9.97 | $20.07 | 368,800 | — | — |
| 1994-07-20 | $10.00 | $20.13 | 233,200 | — | — |
| 1994-07-19 | $10.06 | $20.26 | 287,200 | — | — |
| 1994-07-18 | $10.06 | $20.26 | 544,000 | — | — |
| 1994-07-15 | $10.41 | $20.95 | 708,000 | — | — |
| 1994-07-14 | $10.13 | $20.38 | 231,200 | — | — |
| 1994-07-13 | $10.06 | $20.26 | 200,800 | — | — |
| 1994-07-12 | $10.06 | $20.26 | 1,510,400 | — | — |
| 1994-07-11 | $10.19 | $20.51 | 547,600 | — | — |
| 1994-07-08 | $10.13 | $20.21 | 269,600 | — | — |
| 1994-07-07 | $10.22 | $20.39 | 204,000 | — | — |
| 1994-07-06 | $10.28 | $20.52 | 388,800 | — | — |
| 1994-07-05 | $10.31 | $20.58 | 331,200 | — | — |
| 1994-07-01 | $10.44 | $20.83 | 546,400 | — | — |
| 1994-06-30 | $10.22 | $20.39 | 158,400 | — | — |
| 1994-06-29 | $10.28 | $20.52 | 264,800 | — | — |
| 1994-06-28 | $10.50 | $20.95 | 256,400 | — | — |
| 1994-06-27 | $10.47 | $20.89 | 290,400 | — | — |
| 1994-06-24 | $10.38 | $20.70 | 573,600 | — | — |
| 1994-06-23 | $10.53 | $21.02 | 210,000 | — | — |
| 1994-06-22 | $10.75 | $21.45 | 248,400 | — | — |
| 1994-06-21 | $10.69 | $21.33 | 603,200 | — | — |
| 1994-06-20 | $10.84 | $21.64 | 478,000 | — | — |
| 1994-06-17 | $11.03 | $22.01 | 852,800 | — | — |
| 1994-06-16 | $11.09 | $22.14 | 336,000 | — | — |
| 1994-06-15 | $11.25 | $22.45 | 313,200 | — | — |
| 1994-06-14 | $11.16 | $22.26 | 156,800 | — | — |
| 1994-06-13 | $11.09 | $22.14 | 398,800 | — | — |
| 1994-06-10 | $10.94 | $21.83 | 100,400 | — | — |
| 1994-06-09 | $10.91 | $21.76 | 232,000 | — | — |
| 1994-06-08 | $10.97 | $21.89 | 582,400 | — | — |
| 1994-06-07 | $11.03 | $22.01 | 228,400 | — | — |
| 1994-06-06 | $10.94 | $21.83 | 200,800 | — | — |
| 1994-06-03 | $10.84 | $21.64 | 291,600 | — | — |
| 1994-06-02 | $10.69 | $21.33 | 219,600 | — | — |
| 1994-06-01 | $10.69 | $21.33 | 239,600 | — | — |
| 1994-05-31 | $10.59 | $21.14 | 262,000 | — | — |
| 1994-05-27 | $10.59 | $21.14 | 192,800 | — | — |
| 1994-05-26 | $10.50 | $20.95 | 328,000 | — | — |
| 1994-05-25 | $10.63 | $21.20 | 354,800 | — | — |
| 1994-05-24 | $10.50 | $20.95 | 229,200 | — | — |
| 1994-05-23 | $10.72 | $21.39 | 294,400 | — | — |
| 1994-05-20 | $10.69 | $21.33 | 518,800 | — | — |
| 1994-05-19 | $10.53 | $21.02 | 331,200 | — | — |
| 1994-05-18 | $10.47 | $20.89 | 215,600 | — | — |
| 1994-05-17 | $10.34 | $20.64 | 394,400 | — | — |
| 1994-05-16 | $10.25 | $20.45 | 246,000 | — | — |
| 1994-05-13 | $10.16 | $20.27 | 186,000 | — | — |
| 1994-05-12 | $10.19 | $20.33 | 426,000 | — | — |
| 1994-05-11 | $10.06 | $20.08 | 484,000 | — | — |
| 1994-05-10 | $10.06 | $20.08 | 414,400 | — | — |
| 1994-05-09 | $10.13 | $20.21 | 674,000 | — | — |
| 1994-05-06 | $10.25 | $20.45 | 147,600 | — | — |
| 1994-05-05 | $10.28 | $20.52 | 458,400 | — | — |
| 1994-05-04 | $10.25 | $20.45 | 368,400 | — | — |
| 1994-05-03 | $10.22 | $20.39 | 898,000 | — | — |
| 1994-05-02 | $10.22 | $20.39 | 1,326,800 | — | — |
| 1994-04-29 | $10.13 | $20.21 | 4,138,800 | — | — |
| 1994-04-28 | $9.88 | $19.71 | 1,392,400 | — | — |
| 1994-04-26 | $10.09 | $20.14 | 400,400 | — | — |
| 1994-04-25 | $10.09 | $20.14 | 1,808,000 | — | — |
| 1994-04-22 | $9.97 | $19.89 | 667,600 | — | — |
| 1994-04-21 | $9.97 | $19.89 | 1,205,600 | — | — |
| 1994-04-20 | $10.19 | $20.33 | 480,000 | — | — |
| 1994-04-19 | $10.25 | $20.45 | 354,800 | — | — |
| 1994-04-18 | $10.41 | $20.77 | 282,400 | — | — |
| 1994-04-15 | $10.50 | $20.95 | 440,400 | — | — |
| 1994-04-14 | $10.41 | $20.77 | 421,600 | — | — |
| 1994-04-13 | $10.38 | $20.70 | 854,000 | — | — |
| 1994-04-12 | $10.47 | $20.89 | 657,600 | — | — |
| 1994-04-11 | $10.59 | $21.14 | 538,400 | — | — |
| 1994-04-08 | $10.67 | $21.12 | 1,200,800 | — | — |
| 1994-04-07 | $10.78 | $21.34 | 1,031,200 | — | — |
| 1994-04-06 | $10.44 | $20.66 | 761,600 | — | — |
| 1994-04-05 | $10.44 | $20.66 | 892,000 | — | — |
| 1994-04-04 | $10.23 | $20.26 | 2,305,600 | — | — |
| 1994-03-31 | $10.61 | $21.00 | 1,432,800 | — | — |
| 1994-03-30 | $10.48 | $20.75 | 1,311,200 | — | — |
| 1994-03-29 | $10.39 | $20.57 | 1,641,600 | — | — |
| 1994-03-28 | $10.75 | $21.28 | 8,303,200 | — | — |
| 1994-03-25 | $11.13 | $22.02 | 364,800 | — | — |
| 1994-03-24 | $11.25 | $22.27 | 524,800 | — | — |
| 1994-03-23 | $11.31 | $22.39 | 336,000 | — | — |
| 1994-03-22 | $11.36 | $22.48 | 328,000 | — | — |
| 1994-03-21 | $11.30 | $22.36 | 653,600 | — | — |
| 1994-03-18 | $11.41 | $22.58 | 1,045,600 | — | — |
| 1994-03-17 | $11.48 | $22.73 | 248,000 | — | — |
| 1994-03-16 | $11.47 | $22.70 | 339,200 | — | — |
| 1994-03-15 | $11.50 | $22.76 | 644,800 | — | — |
| 1994-03-14 | $11.50 | $22.76 | 240,800 | — | — |
| 1994-03-11 | $11.50 | $22.76 | 278,400 | — | — |
| 1994-03-10 | $11.50 | $22.76 | 255,200 | — | — |
| 1994-03-09 | $11.50 | $22.76 | 375,200 | — | — |
| 1994-03-08 | $11.50 | $22.76 | 416,800 | — | — |
| 1994-03-07 | $11.55 | $22.85 | 1,032,800 | — | — |
| 1994-03-04 | $11.81 | $23.38 | 609,600 | — | — |
| 1994-03-03 | $11.45 | $22.67 | 403,200 | — | — |
| 1994-03-02 | $11.58 | $22.92 | 234,400 | — | — |
| 1994-03-01 | $11.59 | $22.95 | 514,400 | — | — |
| 1994-02-28 | $11.66 | $23.07 | 247,200 | — | — |
| 1994-02-25 | $11.56 | $22.88 | 560,000 | — | — |
| 1994-02-24 | $11.58 | $22.92 | 522,400 | — | — |
| 1994-02-23 | $11.59 | $22.95 | 186,400 | — | — |
| 1994-02-22 | $11.56 | $22.88 | 847,200 | — | — |
| 1994-02-18 | $11.69 | $23.13 | 287,200 | — | — |
| 1994-02-17 | $11.72 | $23.19 | 707,200 | — | — |
| 1994-02-16 | $11.75 | $23.26 | 2,137,600 | — | — |
| 1994-02-15 | $11.89 | $23.53 | 506,400 | — | — |
| 1994-02-14 | $11.83 | $23.41 | 324,000 | — | — |
| 1994-02-11 | $11.77 | $23.29 | 259,200 | — | — |
| 1994-02-10 | $11.64 | $23.04 | 378,400 | — | — |
| 1994-02-09 | $11.73 | $23.22 | 652,800 | — | — |
| 1994-02-08 | $11.78 | $23.32 | 540,800 | — | — |
| 1994-02-07 | $11.67 | $23.10 | 1,104,800 | — | — |
| 1994-02-04 | $11.61 | $22.98 | 708,000 | — | — |
| 1994-02-03 | $11.63 | $23.01 | 645,600 | — | — |
| 1994-02-02 | $11.70 | $23.16 | 254,400 | — | — |
| 1994-02-01 | $11.77 | $23.29 | 689,600 | — | — |
| 1994-01-31 | $11.52 | $22.79 | 388,800 | — | — |
| 1994-01-28 | $11.48 | $22.73 | 396,800 | — | — |
| 1994-01-27 | $11.50 | $22.76 | 1,493,600 | — | — |
| 1994-01-26 | $11.45 | $22.67 | 74,400 | — | — |
| 1994-01-25 | $11.41 | $22.58 | 343,200 | — | — |
| 1994-01-24 | $11.30 | $22.36 | 1,072,000 | — | — |
| 1994-01-21 | $11.53 | $22.82 | 1,922,400 | — | — |
| 1994-01-20 | $11.81 | $23.38 | 437,600 | — | — |
| 1994-01-19 | $11.64 | $23.04 | 154,400 | — | — |
| 1994-01-18 | $11.59 | $22.95 | 232,800 | — | — |
| 1994-01-17 | $11.55 | $22.85 | 403,200 | — | — |
| 1994-01-14 | $11.56 | $22.88 | 870,400 | — | — |
| 1994-01-13 | $11.50 | $22.76 | 437,600 | — | — |
| 1994-01-12 | $11.47 | $22.70 | 420,000 | — | — |
| 1994-01-11 | $11.45 | $22.67 | 231,200 | — | — |
| 1994-01-10 | $11.45 | $22.67 | 334,400 | — | — |
| 1994-01-07 | $11.47 | $22.55 | 280,800 | — | — |
| 1994-01-06 | $11.44 | $22.49 | 368,000 | — | — |
| 1994-01-05 | $11.42 | $22.46 | 557,600 | — | — |
| 1994-01-04 | $11.41 | $22.43 | 1,740,000 | — | — |
| 1994-01-03 | $11.34 | $22.30 | 1,003,200 | — | — |