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
- 1993-02-19 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 | $10.75 | $11.88 | 141,800 | — | — |
| 1994-12-29 | $10.50 | $11.60 | 96,000 | — | — |
| 1994-12-28 | $10.88 | $12.02 | 55,900 | — | — |
| 1994-12-27 | $10.88 | $12.02 | 50,000 | — | — |
| 1994-12-23 | $11.00 | $12.16 | 57,500 | — | — |
| 1994-12-22 | $11.00 | $12.16 | 84,400 | — | — |
| 1994-12-21 | $10.88 | $12.02 | 150,500 | — | — |
| 1994-12-20 | $10.88 | $12.02 | 150,300 | — | — |
| 1994-12-19 | $11.13 | $12.29 | 111,400 | — | — |
| 1994-12-16 | $10.88 | $12.02 | 95,500 | — | — |
| 1994-12-15 | $10.50 | $11.60 | 97,000 | — | — |
| 1994-12-14 | $10.75 | $11.88 | 125,900 | — | — |
| 1994-12-13 | $10.88 | $12.02 | 111,400 | — | — |
| 1994-12-12 | $10.88 | $12.02 | 70,600 | — | — |
| 1994-12-09 | $10.88 | $12.02 | 133,100 | — | — |
| 1994-12-08 | $10.50 | $11.60 | 165,800 | — | — |
| 1994-12-07 | $10.75 | $11.88 | 130,000 | — | — |
| 1994-12-06 | $11.00 | $12.16 | 98,700 | — | — |
| 1994-12-05 | $10.88 | $12.02 | 155,400 | — | — |
| 1994-12-02 | $10.63 | $11.74 | 76,800 | — | — |
| 1994-12-01 | $10.50 | $11.60 | 83,000 | — | — |
| 1994-11-30 | $10.63 | $11.74 | 106,000 | — | — |
| 1994-11-29 | $10.50 | $11.60 | 132,300 | — | — |
| 1994-11-28 | $10.63 | $11.74 | 83,100 | — | — |
| 1994-11-25 | $11.13 | $12.29 | 45,100 | — | — |
| 1994-11-23 | $10.88 | $12.02 | 128,400 | — | — |
| 1994-11-22 | $10.38 | $11.47 | 150,200 | — | — |
| 1994-11-21 | $10.38 | $11.47 | 155,000 | — | — |
| 1994-11-18 | $10.38 | $11.47 | 106,200 | — | — |
| 1994-11-17 | $9.88 | $10.91 | 115,500 | — | — |
| 1994-11-16 | $9.88 | $10.91 | 118,300 | — | — |
| 1994-11-15 | $9.88 | $10.91 | 115,400 | — | — |
| 1994-11-14 | $9.63 | $10.64 | 129,300 | — | — |
| 1994-11-11 | $9.38 | $10.36 | 103,400 | — | — |
| 1994-11-10 | $9.50 | $10.50 | 156,600 | — | — |
| 1994-11-09 | $9.50 | $10.50 | 125,900 | — | — |
| 1994-11-08 | $9.75 | $10.78 | 152,000 | — | — |
| 1994-11-07 | $9.88 | $10.91 | 70,000 | — | — |
| 1994-11-04 | $10.13 | $11.19 | 110,200 | — | — |
| 1994-11-03 | $10.00 | $11.05 | 65,400 | — | — |
| 1994-11-02 | $10.00 | $11.05 | 149,500 | — | — |
| 1994-11-01 | $10.00 | $11.05 | 91,100 | — | — |
| 1994-10-31 | $10.38 | $11.47 | 54,100 | — | — |
| 1994-10-28 | $10.63 | $11.74 | 92,300 | — | — |
| 1994-10-27 | $10.25 | $11.33 | 57,100 | — | — |
| 1994-10-26 | $10.63 | $11.74 | 45,300 | — | — |
| 1994-10-25 | $10.63 | $11.74 | 91,600 | — | — |
| 1994-10-24 | $10.63 | $11.74 | 100,200 | — | — |
| 1994-10-21 | $11.13 | $12.29 | 24,100 | — | — |
| 1994-10-20 | $11.13 | $12.29 | 28,700 | — | — |
| 1994-10-19 | $11.25 | $12.43 | 101,200 | — | — |
| 1994-10-18 | $11.38 | $12.57 | 86,300 | — | — |
| 1994-10-17 | $11.13 | $12.29 | 102,000 | — | — |
| 1994-10-14 | $11.00 | $12.16 | 51,100 | — | — |
| 1994-10-13 | $10.88 | $12.02 | 58,500 | — | — |
| 1994-10-12 | $10.75 | $11.88 | 69,200 | — | — |
| 1994-10-11 | $10.88 | $12.02 | 102,700 | — | — |
| 1994-10-10 | $10.88 | $12.02 | 48,600 | — | — |
| 1994-10-07 | $10.88 | $12.02 | 65,800 | — | — |
| 1994-10-06 | $11.00 | $12.16 | 61,100 | — | — |
| 1994-10-05 | $10.88 | $12.02 | 73,500 | — | — |
| 1994-10-04 | $11.13 | $12.29 | 34,300 | — | — |
| 1994-10-03 | $11.25 | $12.43 | 29,700 | — | — |
| 1994-09-30 | $11.38 | $12.49 | 37,900 | — | — |
| 1994-09-29 | $11.38 | $12.49 | 25,800 | — | — |
| 1994-09-28 | $11.38 | $12.49 | 46,200 | — | — |
| 1994-09-27 | $11.25 | $12.35 | 61,800 | — | — |
| 1994-09-26 | $11.25 | $12.35 | 66,900 | — | — |
| 1994-09-23 | $11.25 | $12.35 | 73,100 | — | — |
| 1994-09-22 | $11.25 | $12.35 | 43,000 | — | — |
| 1994-09-21 | $11.38 | $12.49 | 83,100 | — | — |
| 1994-09-20 | $11.50 | $12.63 | 99,600 | — | — |
| 1994-09-19 | $11.50 | $12.63 | 148,500 | — | — |
| 1994-09-16 | $11.50 | $12.63 | 68,500 | — | — |
| 1994-09-15 | $11.50 | $12.63 | 57,900 | — | — |
| 1994-09-14 | $11.50 | $12.63 | 87,500 | — | — |
| 1994-09-13 | $11.63 | $12.76 | 88,400 | — | — |
| 1994-09-12 | $11.75 | $12.90 | 116,200 | — | — |
| 1994-09-09 | $11.88 | $13.04 | 31,600 | — | — |
| 1994-09-08 | $12.13 | $13.31 | 48,400 | — | — |
| 1994-09-07 | $12.00 | $13.17 | 42,500 | — | — |
| 1994-09-06 | $12.00 | $13.17 | 38,100 | — | — |
| 1994-09-02 | $12.00 | $13.17 | 29,000 | — | — |
| 1994-09-01 | $12.13 | $13.23 | 20,000 | — | — |
| 1994-08-31 | $12.13 | $13.23 | 25,900 | — | — |
| 1994-08-30 | $12.25 | $13.37 | 31,700 | — | — |
| 1994-08-29 | $12.13 | $13.23 | 11,800 | — | — |
| 1994-08-26 | $12.00 | $13.09 | 40,900 | — | — |
| 1994-08-25 | $11.88 | $12.96 | 52,900 | — | — |
| 1994-08-24 | $11.75 | $12.82 | 60,800 | — | — |
| 1994-08-23 | $11.75 | $12.82 | 66,400 | — | — |
| 1994-08-22 | $11.88 | $12.96 | 61,600 | — | — |
| 1994-08-19 | $12.13 | $13.23 | 56,500 | — | — |
| 1994-08-18 | $12.13 | $13.23 | 49,100 | — | — |
| 1994-08-17 | $12.25 | $13.37 | 106,000 | — | — |
| 1994-08-16 | $12.25 | $13.37 | 33,900 | — | — |
| 1994-08-15 | $12.13 | $13.23 | 89,900 | — | — |
| 1994-08-12 | $11.88 | $12.96 | 19,000 | — | — |
| 1994-08-11 | $11.88 | $12.96 | 36,400 | — | — |
| 1994-08-10 | $12.25 | $13.37 | 38,500 | — | — |
| 1994-08-09 | $12.25 | $13.37 | 45,400 | — | — |
| 1994-08-08 | $12.13 | $13.23 | 30,800 | — | — |
| 1994-08-05 | $12.25 | $13.37 | 35,200 | — | — |
| 1994-08-04 | $12.13 | $13.23 | 59,700 | — | — |
| 1994-08-03 | $12.25 | $13.37 | 34,400 | — | — |
| 1994-08-02 | $12.00 | $13.09 | 60,400 | — | — |
| 1994-08-01 | $11.88 | $12.96 | 22,700 | — | — |
| 1994-07-29 | $12.00 | $13.01 | 70,400 | — | — |
| 1994-07-28 | $11.88 | $12.88 | 25,800 | — | — |
| 1994-07-27 | $12.00 | $13.01 | 24,700 | — | — |
| 1994-07-26 | $12.00 | $13.01 | 16,200 | — | — |
| 1994-07-25 | $12.00 | $13.01 | 21,700 | — | — |
| 1994-07-22 | $12.00 | $13.01 | 54,800 | — | — |
| 1994-07-21 | $12.00 | $13.01 | 67,600 | — | — |
| 1994-07-20 | $12.25 | $13.28 | 44,500 | — | — |
| 1994-07-19 | $12.25 | $13.28 | 55,900 | — | — |
| 1994-07-18 | $12.00 | $13.01 | 53,500 | — | — |
| 1994-07-15 | $11.75 | $12.74 | 32,600 | — | — |
| 1994-07-14 | $12.00 | $13.01 | 56,500 | — | — |
| 1994-07-13 | $11.75 | $12.74 | 34,800 | — | — |
| 1994-07-12 | $11.75 | $12.74 | 88,500 | — | — |
| 1994-07-11 | $12.00 | $13.01 | 58,700 | — | — |
| 1994-07-08 | $11.88 | $12.88 | 40,800 | — | — |
| 1994-07-07 | $12.00 | $13.01 | 48,300 | — | — |
| 1994-07-06 | $12.13 | $13.15 | 35,300 | — | — |
| 1994-07-05 | $12.25 | $13.28 | 24,700 | — | — |
| 1994-07-01 | $12.13 | $13.15 | 14,000 | — | — |
| 1994-06-30 | $12.13 | $13.07 | 17,200 | — | — |
| 1994-06-29 | $12.25 | $13.20 | 9,900 | — | — |
| 1994-06-28 | $12.50 | $13.47 | 27,100 | — | — |
| 1994-06-27 | $12.50 | $13.47 | 28,400 | — | — |
| 1994-06-24 | $12.75 | $13.74 | 13,800 | — | — |
| 1994-06-23 | $12.75 | $13.74 | 63,100 | — | — |
| 1994-06-22 | $12.50 | $13.47 | 47,200 | — | — |
| 1994-06-21 | $12.38 | $13.33 | 59,700 | — | — |
| 1994-06-20 | $12.38 | $13.33 | 64,900 | — | — |
| 1994-06-17 | $12.25 | $13.20 | 27,100 | — | — |
| 1994-06-16 | $12.38 | $13.33 | 106,900 | — | — |
| 1994-06-15 | $12.63 | $13.60 | 45,700 | — | — |
| 1994-06-14 | $12.63 | $13.60 | 26,900 | — | — |
| 1994-06-13 | $12.50 | $13.47 | 30,000 | — | — |
| 1994-06-10 | $12.75 | $13.74 | 22,200 | — | — |
| 1994-06-09 | $12.63 | $13.60 | 35,000 | — | — |
| 1994-06-08 | $12.75 | $13.74 | 59,200 | — | — |
| 1994-06-07 | $12.63 | $13.60 | 37,100 | — | — |
| 1994-06-06 | $12.75 | $13.74 | 19,400 | — | — |
| 1994-06-03 | $12.75 | $13.66 | 34,300 | — | — |
| 1994-06-02 | $12.88 | $13.79 | 22,500 | — | — |
| 1994-06-01 | $12.75 | $13.66 | 47,100 | — | — |
| 1994-05-31 | $12.63 | $13.52 | 22,700 | — | — |
| 1994-05-27 | $12.50 | $13.39 | 25,100 | — | — |
| 1994-05-26 | $12.38 | $13.26 | 41,800 | — | — |
| 1994-05-25 | $12.38 | $13.26 | 43,200 | — | — |
| 1994-05-24 | $12.13 | $12.99 | 39,800 | — | — |
| 1994-05-23 | $12.38 | $13.26 | 55,500 | — | — |
| 1994-05-20 | $12.38 | $13.26 | 55,600 | — | — |
| 1994-05-19 | $12.38 | $13.26 | 32,600 | — | — |
| 1994-05-18 | $12.63 | $13.52 | 53,300 | — | — |
| 1994-05-17 | $12.25 | $13.12 | 110,900 | — | — |
| 1994-05-16 | $12.13 | $12.99 | 100,800 | — | — |
| 1994-05-13 | $11.75 | $12.59 | 52,000 | — | — |
| 1994-05-12 | $11.88 | $12.72 | 94,700 | — | — |
| 1994-05-11 | $11.50 | $12.32 | 73,300 | — | — |
| 1994-05-10 | $11.75 | $12.59 | 53,200 | — | — |
| 1994-05-09 | $11.38 | $12.18 | 105,700 | — | — |
| 1994-05-06 | $11.88 | $12.72 | 43,400 | — | — |
| 1994-05-05 | $12.38 | $13.26 | 28,300 | — | — |
| 1994-05-04 | $12.25 | $13.12 | 54,800 | — | — |
| 1994-05-03 | $12.50 | $13.39 | 46,100 | — | — |
| 1994-05-02 | $12.63 | $13.52 | 32,600 | — | — |
| 1994-04-29 | $12.88 | $13.71 | 47,500 | — | — |
| 1994-04-28 | $12.88 | $13.71 | 36,600 | — | — |
| 1994-04-26 | $12.88 | $13.71 | 42,300 | — | — |
| 1994-04-25 | $12.75 | $13.58 | 41,000 | — | — |
| 1994-04-22 | $12.63 | $13.45 | 44,800 | — | — |
| 1994-04-21 | $12.38 | $13.18 | 50,300 | — | — |
| 1994-04-20 | $12.25 | $13.05 | 105,600 | — | — |
| 1994-04-19 | $12.25 | $13.05 | 127,700 | — | — |
| 1994-04-18 | $12.13 | $12.91 | 49,700 | — | — |
| 1994-04-15 | $12.25 | $13.05 | 49,800 | — | — |
| 1994-04-14 | $12.25 | $13.05 | 45,600 | — | — |
| 1994-04-13 | $12.00 | $12.78 | 33,800 | — | — |
| 1994-04-12 | $12.25 | $13.05 | 43,800 | — | — |
| 1994-04-11 | $12.38 | $13.18 | 37,800 | — | — |
| 1994-04-08 | $12.75 | $13.58 | 25,900 | — | — |
| 1994-04-07 | $12.88 | $13.71 | 38,100 | — | — |
| 1994-04-06 | $12.75 | $13.58 | 34,900 | — | — |
| 1994-04-05 | $12.88 | $13.71 | 41,900 | — | — |
| 1994-04-04 | $12.50 | $13.31 | 64,800 | — | — |
| 1994-03-31 | $12.75 | $13.50 | 56,000 | — | — |
| 1994-03-30 | $12.88 | $13.63 | 58,800 | — | — |
| 1994-03-29 | $13.13 | $13.90 | 39,500 | — | — |
| 1994-03-28 | $13.13 | $13.90 | 32,900 | — | — |
| 1994-03-25 | $13.13 | $13.90 | 38,700 | — | — |
| 1994-03-24 | $13.38 | $14.16 | 39,900 | — | — |
| 1994-03-23 | $13.38 | $14.16 | 112,500 | — | — |
| 1994-03-22 | $13.13 | $13.90 | 71,300 | — | — |
| 1994-03-21 | $12.88 | $13.63 | 105,900 | — | — |
| 1994-03-18 | $12.88 | $13.63 | 60,400 | — | — |
| 1994-03-17 | $13.00 | $13.76 | 50,700 | — | — |
| 1994-03-16 | $13.13 | $13.90 | 34,600 | — | — |
| 1994-03-15 | $12.88 | $13.63 | 34,700 | — | — |
| 1994-03-14 | $12.75 | $13.50 | 39,900 | — | — |
| 1994-03-11 | $13.13 | $13.90 | 93,400 | — | — |
| 1994-03-10 | $13.38 | $14.16 | 56,500 | — | — |
| 1994-03-09 | $13.63 | $14.42 | 33,300 | — | — |
| 1994-03-08 | $13.63 | $14.42 | 41,400 | — | — |
| 1994-03-07 | $13.63 | $14.42 | 22,000 | — | — |
| 1994-03-04 | $14.00 | $14.74 | 32,900 | — | — |
| 1994-03-03 | $13.63 | $14.35 | 39,600 | — | — |
| 1994-03-02 | $13.75 | $14.48 | 58,300 | — | — |
| 1994-03-01 | $13.88 | $14.61 | 42,100 | — | — |
| 1994-02-28 | $14.25 | $15.01 | 33,700 | — | — |
| 1994-02-25 | $14.25 | $15.01 | 24,300 | — | — |
| 1994-02-24 | $14.50 | $15.27 | 62,800 | — | — |
| 1994-02-23 | $14.50 | $15.27 | 51,200 | — | — |
| 1994-02-22 | $14.38 | $15.14 | 24,400 | — | — |
| 1994-02-18 | $14.50 | $15.27 | 38,000 | — | — |
| 1994-02-17 | $14.75 | $15.53 | 71,300 | — | — |
| 1994-02-16 | $14.50 | $15.27 | 43,300 | — | — |
| 1994-02-15 | $14.50 | $15.27 | 55,500 | — | — |
| 1994-02-14 | $14.50 | $15.27 | 46,500 | — | — |
| 1994-02-11 | $14.50 | $15.27 | 48,700 | — | — |
| 1994-02-10 | $14.38 | $15.14 | 42,800 | — | — |
| 1994-02-09 | $14.38 | $15.14 | 48,500 | — | — |
| 1994-02-08 | $14.25 | $15.01 | 100,900 | — | — |
| 1994-02-07 | $14.50 | $15.27 | 36,600 | — | — |
| 1994-02-04 | $14.50 | $15.19 | 43,200 | — | — |
| 1994-02-03 | $14.63 | $15.32 | 41,500 | — | — |
| 1994-02-02 | $14.63 | $15.32 | 33,000 | — | — |
| 1994-02-01 | $14.63 | $15.32 | 36,600 | — | — |
| 1994-01-31 | $14.75 | $15.45 | 31,200 | — | — |
| 1994-01-28 | $14.63 | $15.32 | 21,500 | — | — |
| 1994-01-27 | $14.63 | $15.32 | 63,300 | — | — |
| 1994-01-26 | $14.63 | $15.32 | 21,500 | — | — |
| 1994-01-25 | $14.50 | $15.19 | 45,800 | — | — |
| 1994-01-24 | $14.63 | $15.32 | 34,400 | — | — |
| 1994-01-21 | $14.50 | $15.19 | 51,400 | — | — |
| 1994-01-20 | $14.50 | $15.19 | 46,800 | — | — |
| 1994-01-19 | $14.63 | $15.32 | 56,700 | — | — |
| 1994-01-18 | $15.00 | $15.71 | 62,100 | — | — |
| 1994-01-17 | $14.50 | $15.19 | 16,900 | — | — |
| 1994-01-14 | $14.50 | $15.19 | 14,700 | — | — |
| 1994-01-13 | $14.63 | $15.32 | 38,700 | — | — |
| 1994-01-12 | $14.50 | $15.19 | 25,100 | — | — |
| 1994-01-11 | $14.38 | $15.06 | 30,700 | — | — |
| 1994-01-10 | $14.50 | $15.19 | 38,000 | — | — |
| 1994-01-07 | $14.50 | $15.19 | 32,100 | — | — |
| 1994-01-06 | $14.38 | $15.06 | 58,800 | — | — |
| 1994-01-05 | $14.50 | $15.19 | 30,700 | — | — |
| 1994-01-04 | $14.38 | $15.06 | 56,000 | — | — |
| 1994-01-03 | $14.13 | $14.80 | 35,500 | — | — |