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
- 1992-12-10 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 | $11.04 | $11.04 | 101,520 | — | — |
| 1994-12-29 | $10.87 | $10.87 | 20,160 | — | — |
| 1994-12-28 | $11.04 | $11.04 | 21,960 | — | — |
| 1994-12-27 | $10.76 | $10.76 | 36,000 | — | — |
| 1994-12-23 | $10.80 | $10.80 | 6,480 | — | — |
| 1994-12-22 | $10.76 | $10.76 | 114,120 | — | — |
| 1994-12-21 | $10.66 | $10.66 | 331,920 | — | — |
| 1994-12-20 | $10.56 | $10.56 | 150,120 | — | — |
| 1994-12-19 | $10.97 | $10.97 | 168,840 | — | — |
| 1994-12-16 | $11.11 | $11.11 | 187,200 | — | — |
| 1994-12-15 | $11.18 | $11.18 | 40,320 | — | — |
| 1994-12-14 | $11.18 | $11.18 | 311,400 | — | — |
| 1994-12-13 | $10.83 | $10.83 | 210,960 | — | — |
| 1994-12-12 | $10.69 | $10.69 | 97,560 | — | — |
| 1994-12-09 | $10.56 | $10.56 | 75,240 | — | — |
| 1994-12-08 | $10.56 | $10.56 | 168,480 | — | — |
| 1994-12-07 | $10.56 | $10.56 | 111,240 | — | — |
| 1994-12-06 | $10.56 | $10.56 | 134,640 | — | — |
| 1994-12-05 | $10.63 | $10.62 | 237,960 | — | — |
| 1994-12-02 | $10.35 | $10.35 | 99,720 | — | — |
| 1994-12-01 | $10.35 | $10.35 | 94,680 | — | — |
| 1994-11-30 | $10.00 | $10.00 | 25,560 | — | — |
| 1994-11-29 | $9.79 | $9.79 | 7,200 | — | — |
| 1994-11-28 | $9.76 | $9.76 | 44,640 | — | — |
| 1994-11-25 | $9.65 | $9.65 | 36,000 | — | — |
| 1994-11-23 | $9.65 | $9.65 | 264,600 | — | — |
| 1994-11-22 | $10.21 | $10.21 | 141,840 | — | — |
| 1994-11-21 | $10.35 | $10.35 | 377,280 | — | — |
| 1994-11-18 | $10.38 | $10.38 | 601,560 | — | — |
| 1994-11-17 | $10.42 | $10.42 | 635,760 | — | — |
| 1994-11-16 | $10.49 | $10.49 | 122,760 | — | — |
| 1994-11-15 | $10.56 | $10.56 | 127,440 | — | — |
| 1994-11-14 | $10.42 | $10.42 | 330,840 | — | — |
| 1994-11-11 | $10.35 | $10.35 | 192,960 | — | — |
| 1994-11-10 | $10.35 | $10.35 | 74,520 | — | — |
| 1994-11-09 | $10.42 | $10.42 | 262,800 | — | — |
| 1994-11-08 | $10.35 | $10.35 | 95,040 | — | — |
| 1994-11-07 | $10.35 | $10.35 | 107,640 | — | — |
| 1994-11-04 | $10.42 | $10.42 | 127,440 | — | — |
| 1994-11-03 | $10.28 | $10.28 | 115,920 | — | — |
| 1994-11-02 | $10.14 | $10.14 | 69,840 | — | — |
| 1994-11-01 | $10.07 | $10.07 | 121,680 | — | — |
| 1994-10-31 | $9.79 | $9.79 | 217,080 | — | — |
| 1994-10-28 | $9.72 | $9.72 | 73,800 | — | — |
| 1994-10-27 | $9.79 | $9.79 | 261,360 | — | — |
| 1994-10-26 | $10.07 | $10.07 | 40,680 | — | — |
| 1994-10-25 | $9.86 | $9.86 | 167,400 | — | — |
| 1994-10-24 | $9.86 | $9.86 | 65,880 | — | — |
| 1994-10-21 | $10.14 | $10.14 | 474,480 | — | — |
| 1994-10-20 | $9.72 | $9.72 | 390,960 | — | — |
| 1994-10-19 | $8.68 | $8.68 | 52,200 | — | — |
| 1994-10-18 | $8.68 | $8.68 | 14,040 | — | — |
| 1994-10-17 | $8.82 | $8.82 | 128,520 | — | — |
| 1994-10-14 | $8.68 | $8.68 | 79,560 | — | — |
| 1994-10-13 | $8.68 | $8.68 | 24,120 | — | — |
| 1994-10-12 | $8.82 | $8.82 | 178,920 | — | — |
| 1994-10-11 | $8.68 | $8.68 | 111,240 | — | — |
| 1994-10-10 | $8.78 | $8.78 | 103,680 | — | — |
| 1994-10-07 | $8.89 | $8.89 | 19,800 | — | — |
| 1994-10-06 | $9.03 | $9.03 | 6,840 | — | — |
| 1994-10-05 | $9.17 | $9.17 | 17,640 | — | — |
| 1994-10-04 | $9.13 | $9.13 | 93,240 | — | — |
| 1994-10-03 | $9.13 | $9.13 | 17,640 | — | — |
| 1994-09-30 | $9.31 | $9.31 | 71,280 | — | — |
| 1994-09-29 | $9.10 | $9.10 | 5,400 | — | — |
| 1994-09-28 | $9.10 | $9.10 | 23,400 | — | — |
| 1994-09-27 | $9.24 | $9.24 | 90,360 | — | — |
| 1994-09-26 | $9.20 | $9.20 | 12,960 | — | — |
| 1994-09-23 | $9.17 | $9.17 | 19,440 | — | — |
| 1994-09-22 | $9.24 | $9.24 | 49,320 | — | — |
| 1994-09-21 | $9.17 | $9.17 | 7,920 | — | — |
| 1994-09-20 | $9.03 | $9.03 | 11,520 | — | — |
| 1994-09-19 | $9.17 | $9.17 | 19,440 | — | — |
| 1994-09-16 | $9.17 | $9.17 | 20,160 | — | — |
| 1994-09-15 | $9.17 | $9.17 | 18,360 | — | — |
| 1994-09-14 | $9.03 | $9.03 | 81,720 | — | — |
| 1994-09-13 | $9.03 | $9.03 | 16,560 | — | — |
| 1994-09-12 | $9.17 | $9.17 | 629,640 | — | — |
| 1994-09-09 | $9.24 | $9.24 | 21,960 | — | — |
| 1994-09-08 | $9.24 | $9.24 | 311,760 | — | — |
| 1994-09-07 | $9.17 | $9.17 | 321,840 | — | — |
| 1994-09-06 | $9.10 | $9.10 | 69,120 | — | — |
| 1994-09-02 | $9.24 | $9.24 | 23,040 | — | — |
| 1994-09-01 | $9.24 | $9.24 | 30,600 | — | — |
| 1994-08-31 | $9.17 | $9.17 | 167,760 | — | — |
| 1994-08-30 | $9.51 | $9.51 | 54,720 | — | — |
| 1994-08-29 | $9.58 | $9.58 | 47,880 | — | — |
| 1994-08-26 | $9.44 | $9.44 | 72,000 | — | — |
| 1994-08-25 | $9.31 | $9.31 | 30,960 | — | — |
| 1994-08-24 | $9.24 | $9.24 | 153,000 | — | — |
| 1994-08-23 | $9.03 | $9.03 | 60,840 | — | — |
| 1994-08-22 | $9.17 | $9.17 | 186,120 | — | — |
| 1994-08-19 | $9.31 | $9.31 | 191,160 | — | — |
| 1994-08-18 | $9.58 | $9.58 | 20,160 | — | — |
| 1994-08-17 | $9.72 | $9.72 | 6,840 | — | — |
| 1994-08-16 | $9.51 | $9.51 | 17,640 | — | — |
| 1994-08-15 | $9.79 | $9.79 | 9,720 | — | — |
| 1994-08-12 | $9.58 | $9.58 | 27,000 | — | — |
| 1994-08-11 | $9.69 | $9.69 | 44,640 | — | — |
| 1994-08-10 | $9.72 | $9.72 | 141,480 | — | — |
| 1994-08-09 | $9.58 | $9.58 | 49,320 | — | — |
| 1994-08-08 | $9.44 | $9.44 | 50,040 | — | — |
| 1994-08-05 | $9.58 | $9.58 | 163,800 | — | — |
| 1994-08-04 | $9.79 | $9.79 | 158,400 | — | — |
| 1994-08-03 | $10.00 | $10.00 | 112,680 | — | — |
| 1994-08-02 | $10.42 | $10.42 | 6,120 | — | — |
| 1994-08-01 | $10.63 | $10.62 | 9,720 | — | — |
| 1994-07-29 | $10.42 | $10.42 | 59,040 | — | — |
| 1994-07-28 | $10.64 | $10.64 | 8,640 | — | — |
| 1994-07-27 | $10.63 | $10.62 | 10,440 | — | — |
| 1994-07-26 | $10.42 | $10.42 | 1,800 | — | — |
| 1994-07-25 | $10.63 | $10.62 | 7,560 | — | — |
| 1994-07-22 | $10.42 | $10.42 | 56,520 | — | — |
| 1994-07-21 | $10.63 | $10.62 | 6,480 | — | — |
| 1994-07-20 | $10.42 | $10.42 | 76,320 | — | — |
| 1994-07-19 | $10.71 | $10.71 | 47,160 | — | — |
| 1994-07-18 | $10.83 | $10.83 | 28,800 | — | — |
| 1994-07-15 | $10.83 | $10.83 | 36,720 | — | — |
| 1994-07-14 | $10.83 | $10.83 | 173,520 | — | — |
| 1994-07-13 | $11.11 | $11.11 | 347,040 | — | — |
| 1994-07-12 | $11.04 | $11.04 | 103,320 | — | — |
| 1994-07-11 | $10.97 | $10.97 | 67,320 | — | — |
| 1994-07-08 | $10.83 | $10.83 | 164,520 | — | — |
| 1994-07-07 | $10.69 | $10.69 | 63,720 | — | — |
| 1994-07-06 | $10.45 | $10.45 | 36,000 | — | — |
| 1994-07-05 | $10.49 | $10.49 | 13,680 | — | — |
| 1994-07-01 | $10.56 | $10.56 | 21,600 | — | — |
| 1994-06-30 | $10.28 | $10.28 | 40,320 | — | — |
| 1994-06-29 | $10.28 | $10.28 | 71,280 | — | — |
| 1994-06-28 | $10.07 | $10.07 | 34,200 | — | — |
| 1994-06-27 | $10.28 | $10.28 | 102,960 | — | — |
| 1994-06-24 | $10.21 | $10.21 | 124,560 | — | — |
| 1994-06-23 | $10.28 | $10.28 | 38,520 | — | — |
| 1994-06-22 | $10.14 | $10.14 | 30,240 | — | — |
| 1994-06-21 | $10.35 | $10.35 | 10,080 | — | — |
| 1994-06-20 | $10.49 | $10.49 | 83,160 | — | — |
| 1994-06-17 | $10.56 | $10.56 | 50,760 | — | — |
| 1994-06-16 | $10.56 | $10.56 | 17,640 | — | — |
| 1994-06-15 | $10.56 | $10.56 | 15,840 | — | — |
| 1994-06-14 | $10.63 | $10.62 | 28,080 | — | — |
| 1994-06-13 | $10.63 | $10.62 | 52,200 | — | — |
| 1994-06-10 | $10.49 | $10.49 | 5,400 | — | — |
| 1994-06-09 | $10.63 | $10.62 | 36,360 | — | — |
| 1994-06-08 | $10.63 | $10.62 | 118,800 | — | — |
| 1994-06-07 | $10.73 | $10.73 | 60,480 | — | — |
| 1994-06-06 | $10.69 | $10.69 | 66,960 | — | — |
| 1994-06-03 | $10.97 | $10.97 | 218,520 | — | — |
| 1994-06-02 | $10.69 | $10.69 | 99,720 | — | — |
| 1994-06-01 | $10.69 | $10.69 | 174,600 | — | — |
| 1994-05-31 | $10.35 | $10.35 | 46,800 | — | — |
| 1994-05-27 | $10.35 | $10.35 | 84,240 | — | — |
| 1994-05-26 | $10.03 | $10.03 | 40,320 | — | — |
| 1994-05-25 | $10.21 | $10.21 | 48,240 | — | — |
| 1994-05-24 | $10.00 | $10.00 | 105,120 | — | — |
| 1994-05-23 | $9.72 | $9.72 | 60,480 | — | — |
| 1994-05-20 | $9.86 | $9.86 | 13,320 | — | — |
| 1994-05-19 | $9.72 | $9.72 | 44,280 | — | — |
| 1994-05-18 | $9.86 | $9.86 | 203,040 | — | — |
| 1994-05-17 | $10.00 | $10.00 | 17,640 | — | — |
| 1994-05-16 | $9.72 | $9.72 | 23,040 | — | — |
| 1994-05-13 | $9.79 | $9.79 | 23,760 | — | — |
| 1994-05-12 | $10.00 | $10.00 | 52,560 | — | — |
| 1994-05-11 | $10.00 | $10.00 | 72,720 | — | — |
| 1994-05-10 | $9.72 | $9.72 | 92,520 | — | — |
| 1994-05-09 | $9.86 | $9.86 | 15,840 | — | — |
| 1994-05-06 | $9.86 | $9.86 | 55,080 | — | — |
| 1994-05-05 | $9.93 | $9.93 | 81,000 | — | — |
| 1994-05-04 | $9.86 | $9.86 | 73,800 | — | — |
| 1994-05-03 | $9.79 | $9.79 | 128,160 | — | — |
| 1994-05-02 | $10.28 | $10.28 | 198,360 | — | — |
| 1994-04-29 | $9.58 | $9.58 | 23,040 | — | — |
| 1994-04-28 | $9.69 | $9.69 | 99,000 | — | — |
| 1994-04-26 | $9.72 | $9.72 | 66,960 | — | — |
| 1994-04-25 | $9.24 | $9.24 | 225,720 | — | — |
| 1994-04-22 | $9.24 | $9.24 | 244,800 | — | — |
| 1994-04-21 | $9.31 | $9.31 | 24,840 | — | — |
| 1994-04-20 | $9.03 | $9.03 | 47,160 | — | — |
| 1994-04-19 | $8.96 | $8.96 | 64,080 | — | — |
| 1994-04-18 | $9.38 | $9.37 | 167,040 | — | — |
| 1994-04-15 | $9.38 | $9.37 | 122,040 | — | — |
| 1994-04-14 | $9.65 | $9.65 | 128,160 | — | — |
| 1994-04-13 | $9.38 | $9.37 | 31,320 | — | — |
| 1994-04-12 | $9.65 | $9.65 | 332,280 | — | — |
| 1994-04-11 | $8.72 | $8.72 | 51,840 | — | — |
| 1994-04-08 | $8.72 | $8.72 | 84,960 | — | — |
| 1994-04-07 | $8.96 | $8.96 | 28,080 | — | — |
| 1994-04-06 | $8.96 | $8.96 | 125,280 | — | — |
| 1994-04-05 | $8.89 | $8.89 | 163,440 | — | — |
| 1994-04-04 | $9.10 | $9.10 | 45,000 | — | — |
| 1994-03-31 | $9.24 | $9.24 | 66,600 | — | — |
| 1994-03-30 | $9.44 | $9.44 | 159,480 | — | — |
| 1994-03-29 | $9.10 | $9.10 | 273,960 | — | — |
| 1994-03-28 | $9.65 | $9.65 | 27,720 | — | — |
| 1994-03-25 | $9.72 | $9.72 | 128,880 | — | — |
| 1994-03-24 | $9.38 | $9.37 | 81,000 | — | — |
| 1994-03-23 | $9.38 | $9.37 | 145,800 | — | — |
| 1994-03-22 | $9.65 | $9.65 | 31,680 | — | — |
| 1994-03-21 | $9.44 | $9.44 | 14,040 | — | — |
| 1994-03-18 | $9.48 | $9.48 | 34,560 | — | — |
| 1994-03-17 | $9.65 | $9.65 | 84,600 | — | — |
| 1994-03-16 | $9.72 | $9.72 | 55,440 | — | — |
| 1994-03-15 | $9.65 | $9.65 | 92,880 | — | — |
| 1994-03-14 | $9.79 | $9.79 | 30,240 | — | — |
| 1994-03-11 | $9.58 | $9.58 | 65,880 | — | — |
| 1994-03-10 | $9.58 | $9.58 | 15,120 | — | — |
| 1994-03-09 | $9.44 | $9.44 | 42,840 | — | — |
| 1994-03-08 | $9.44 | $9.44 | 263,160 | — | — |
| 1994-03-07 | $9.38 | $9.37 | 32,760 | — | — |
| 1994-03-04 | $9.17 | $9.17 | 143,640 | — | — |
| 1994-03-03 | $9.24 | $9.24 | 157,320 | — | — |
| 1994-03-02 | $9.03 | $9.03 | 290,520 | — | — |
| 1994-03-01 | $9.03 | $9.03 | 195,840 | — | — |
| 1994-02-28 | $9.17 | $9.17 | 151,200 | — | — |
| 1994-02-25 | $9.31 | $9.31 | 169,200 | — | — |
| 1994-02-24 | $9.03 | $9.03 | 256,320 | — | — |
| 1994-02-23 | $9.62 | $9.62 | 211,320 | — | — |
| 1994-02-22 | $9.58 | $9.58 | 85,680 | — | — |
| 1994-02-18 | $9.86 | $9.86 | 198,000 | — | — |
| 1994-02-17 | $10.07 | $10.07 | 240,120 | — | — |
| 1994-02-16 | $10.49 | $10.49 | 141,480 | — | — |
| 1994-02-15 | $10.00 | $10.00 | 105,840 | — | — |
| 1994-02-14 | $9.72 | $9.72 | 166,680 | — | — |
| 1994-02-11 | $9.72 | $9.72 | 32,760 | — | — |
| 1994-02-10 | $9.72 | $9.72 | 74,880 | — | — |
| 1994-02-09 | $9.10 | $9.10 | 194,760 | — | — |
| 1994-02-08 | $9.44 | $9.44 | 39,960 | — | — |
| 1994-02-07 | $9.38 | $9.37 | 100,800 | — | — |
| 1994-02-04 | $9.51 | $9.51 | 90,000 | — | — |
| 1994-02-03 | $9.93 | $9.93 | 40,680 | — | — |
| 1994-02-02 | $9.93 | $9.93 | 237,240 | — | — |
| 1994-02-01 | $9.93 | $9.93 | 74,880 | — | — |
| 1994-01-31 | $9.76 | $9.76 | 201,600 | — | — |
| 1994-01-28 | $9.79 | $9.79 | 521,280 | — | — |
| 1994-01-27 | $9.34 | $9.34 | 639,720 | — | — |
| 1994-01-26 | $9.03 | $9.03 | 470,880 | — | — |
| 1994-01-25 | $8.82 | $8.82 | 249,120 | — | — |
| 1994-01-24 | $8.89 | $8.89 | 283,320 | — | — |
| 1994-01-21 | $9.38 | $9.37 | 97,920 | — | — |
| 1994-01-20 | $9.38 | $9.37 | 487,800 | — | — |
| 1994-01-19 | $9.17 | $9.17 | 214,200 | — | — |
| 1994-01-18 | $9.38 | $9.37 | 144,720 | — | — |
| 1994-01-17 | $9.58 | $9.58 | 54,360 | — | — |
| 1994-01-14 | $9.44 | $9.44 | 196,200 | — | — |
| 1994-01-13 | $9.55 | $9.55 | 994,320 | — | — |
| 1994-01-12 | $9.51 | $9.51 | 64,440 | — | — |
| 1994-01-11 | $9.62 | $9.62 | 111,960 | — | — |
| 1994-01-10 | $9.69 | $9.69 | 198,000 | — | — |
| 1994-01-07 | $9.76 | $9.76 | 75,240 | — | — |
| 1994-01-06 | $10.00 | $10.00 | 145,440 | — | — |
| 1994-01-05 | $10.56 | $10.56 | 80,280 | — | — |
| 1994-01-04 | $10.69 | $10.69 | 6,480 | — | — |
| 1994-01-03 | $10.69 | $10.69 | 81,000 | — | — |