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
- 1987-09-22 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 | $10.50 | $13.30 | 8,400 | — | — |
| 1994-12-29 | $10.25 | $12.99 | 38,400 | — | — |
| 1994-12-28 | $10.25 | $12.99 | 8,800 | — | — |
| 1994-12-27 | $10.50 | $13.30 | 7,600 | — | — |
| 1994-12-23 | $10.50 | $13.30 | 24,600 | — | — |
| 1994-12-22 | $10.25 | $12.78 | 10,100 | — | — |
| 1994-12-21 | $10.25 | $12.78 | 34,200 | — | — |
| 1994-12-20 | $9.88 | $12.31 | 28,400 | — | — |
| 1994-12-19 | $9.75 | $12.16 | 57,300 | — | — |
| 1994-12-16 | $10.00 | $12.47 | 5,900 | — | — |
| 1994-12-15 | $10.00 | $12.47 | 24,000 | — | — |
| 1994-12-14 | $9.75 | $12.16 | 21,200 | — | — |
| 1994-12-13 | $9.88 | $12.31 | 8,800 | — | — |
| 1994-12-12 | $10.13 | $12.62 | 9,800 | — | — |
| 1994-12-09 | $10.13 | $12.62 | 7,400 | — | — |
| 1994-12-08 | $10.00 | $12.47 | 9,500 | — | — |
| 1994-12-07 | $10.06 | $12.54 | 14,400 | — | — |
| 1994-12-06 | $10.25 | $12.78 | 10,900 | — | — |
| 1994-12-05 | $10.00 | $12.47 | 13,900 | — | — |
| 1994-12-02 | $10.25 | $12.78 | 3,100 | — | — |
| 1994-12-01 | $10.00 | $12.47 | 5,400 | — | — |
| 1994-11-30 | $10.25 | $12.78 | 83,700 | — | — |
| 1994-11-29 | $10.25 | $12.78 | 24,500 | — | — |
| 1994-11-28 | $10.00 | $12.47 | 11,100 | — | — |
| 1994-11-25 | $10.13 | $12.62 | 1,800 | — | — |
| 1994-11-23 | $10.25 | $12.78 | 14,100 | — | — |
| 1994-11-22 | $10.50 | $13.09 | 7,400 | — | — |
| 1994-11-21 | $10.38 | $12.93 | 2,900 | — | — |
| 1994-11-18 | $10.75 | $13.40 | 3,700 | — | — |
| 1994-11-17 | $10.38 | $12.93 | 15,600 | — | — |
| 1994-11-16 | $10.38 | $12.93 | 20,300 | — | — |
| 1994-11-15 | $10.50 | $13.09 | 15,700 | — | — |
| 1994-11-14 | $10.50 | $13.09 | 25,500 | — | — |
| 1994-11-11 | $10.75 | $13.40 | 1,800 | — | — |
| 1994-11-10 | $10.75 | $13.40 | 16,000 | — | — |
| 1994-11-09 | $10.75 | $13.40 | 3,300 | — | — |
| 1994-11-08 | $10.88 | $13.56 | 3,900 | — | — |
| 1994-11-07 | $10.88 | $13.56 | 5,800 | — | — |
| 1994-11-04 | $11.13 | $13.87 | 2,800 | — | — |
| 1994-11-03 | $10.88 | $13.56 | 2,500 | — | — |
| 1994-11-02 | $11.13 | $13.87 | 1,700 | — | — |
| 1994-11-01 | $11.13 | $13.87 | 2,000 | — | — |
| 1994-10-31 | $11.13 | $13.87 | 8,000 | — | — |
| 1994-10-28 | $10.88 | $13.56 | 7,900 | — | — |
| 1994-10-27 | $11.00 | $13.71 | 1,300 | — | — |
| 1994-10-26 | $10.88 | $13.56 | 3,800 | — | — |
| 1994-10-25 | $11.00 | $13.71 | 2,100 | — | — |
| 1994-10-24 | $11.00 | $13.71 | 33,500 | — | — |
| 1994-10-21 | $10.88 | $13.56 | 14,800 | — | — |
| 1994-10-20 | $10.75 | $13.40 | 68,600 | — | — |
| 1994-10-19 | $11.13 | $13.87 | 1,900 | — | — |
| 1994-10-18 | $11.00 | $13.71 | 7,300 | — | — |
| 1994-10-17 | $11.13 | $13.87 | 32,400 | — | — |
| 1994-10-14 | $11.25 | $14.03 | 4,800 | — | — |
| 1994-10-13 | $11.63 | $14.49 | 1,000 | — | — |
| 1994-10-12 | $11.63 | $14.49 | 1,500 | — | — |
| 1994-10-11 | $11.50 | $14.34 | 10,300 | — | — |
| 1994-10-10 | $11.50 | $14.34 | 500 | — | — |
| 1994-10-07 | $11.63 | $14.49 | 3,000 | — | — |
| 1994-10-06 | $11.31 | $14.10 | 6,700 | — | — |
| 1994-10-05 | $11.38 | $14.18 | 10,900 | — | — |
| 1994-10-04 | $12.00 | $14.96 | 16,800 | — | — |
| 1994-10-03 | $11.75 | $14.65 | 12,900 | — | — |
| 1994-09-30 | $11.63 | $14.49 | 17,700 | — | — |
| 1994-09-29 | $11.38 | $14.18 | 2,400 | — | — |
| 1994-09-28 | $11.50 | $14.34 | 5,400 | — | — |
| 1994-09-27 | $11.25 | $14.03 | 400 | — | — |
| 1994-09-26 | $11.38 | $14.18 | 2,300 | — | — |
| 1994-09-23 | $11.38 | $14.18 | 16,600 | — | — |
| 1994-09-22 | $11.38 | $14.18 | 15,100 | — | — |
| 1994-09-21 | $11.50 | $14.34 | 6,900 | — | — |
| 1994-09-20 | $11.50 | $14.13 | 15,100 | — | — |
| 1994-09-19 | $11.38 | $13.98 | 34,200 | — | — |
| 1994-09-16 | $11.38 | $13.98 | 13,100 | — | — |
| 1994-09-15 | $11.50 | $14.13 | 4,800 | — | — |
| 1994-09-14 | $11.38 | $13.98 | 23,600 | — | — |
| 1994-09-13 | $11.63 | $14.28 | 51,600 | — | — |
| 1994-09-12 | $12.00 | $14.75 | 4,500 | — | — |
| 1994-09-09 | $11.75 | $14.44 | 9,600 | — | — |
| 1994-09-08 | $11.94 | $14.67 | 12,900 | — | — |
| 1994-09-07 | $12.25 | $15.05 | 2,400 | — | — |
| 1994-09-06 | $11.88 | $14.59 | 18,500 | — | — |
| 1994-09-02 | $11.88 | $14.59 | 6,200 | — | — |
| 1994-09-01 | $12.13 | $14.90 | 8,600 | — | — |
| 1994-08-31 | $12.13 | $14.90 | 18,600 | — | — |
| 1994-08-30 | $11.88 | $14.59 | 9,500 | — | — |
| 1994-08-29 | $12.13 | $14.90 | 18,400 | — | — |
| 1994-08-26 | $12.00 | $14.75 | 9,100 | — | — |
| 1994-08-25 | $12.13 | $14.90 | 24,100 | — | — |
| 1994-08-24 | $12.00 | $14.75 | 12,300 | — | — |
| 1994-08-23 | $12.25 | $15.05 | 31,100 | — | — |
| 1994-08-22 | $11.88 | $14.59 | 9,100 | — | — |
| 1994-08-19 | $11.75 | $14.44 | 11,100 | — | — |
| 1994-08-18 | $11.75 | $14.44 | 14,000 | — | — |
| 1994-08-17 | $12.00 | $14.75 | 28,300 | — | — |
| 1994-08-16 | $12.00 | $14.75 | 13,300 | — | — |
| 1994-08-15 | $12.06 | $14.82 | 62,300 | — | — |
| 1994-08-12 | $12.25 | $15.05 | 12,100 | — | — |
| 1994-08-11 | $12.00 | $14.75 | 35,200 | — | — |
| 1994-08-10 | $12.13 | $14.90 | 44,300 | — | — |
| 1994-08-09 | $12.13 | $14.90 | 32,200 | — | — |
| 1994-08-08 | $11.88 | $14.59 | 61,200 | — | — |
| 1994-08-05 | $11.63 | $14.28 | 14,900 | — | — |
| 1994-08-04 | $11.56 | $14.21 | 65,300 | — | — |
| 1994-08-03 | $11.38 | $13.98 | 10,800 | — | — |
| 1994-08-02 | $11.63 | $14.28 | 31,100 | — | — |
| 1994-08-01 | $11.38 | $13.98 | 34,400 | — | — |
| 1994-07-29 | $11.50 | $14.13 | 16,600 | — | — |
| 1994-07-28 | $11.50 | $14.13 | 23,900 | — | — |
| 1994-07-27 | $11.38 | $13.98 | 28,800 | — | — |
| 1994-07-26 | $11.50 | $14.13 | 36,300 | — | — |
| 1994-07-25 | $11.75 | $14.44 | 48,400 | — | — |
| 1994-07-22 | $11.63 | $14.28 | 7,700 | — | — |
| 1994-07-21 | $11.38 | $13.98 | 44,600 | — | — |
| 1994-07-20 | $11.50 | $14.13 | 13,400 | — | — |
| 1994-07-19 | $11.38 | $13.98 | 41,400 | — | — |
| 1994-07-18 | $11.63 | $14.28 | 62,500 | — | — |
| 1994-07-15 | $11.75 | $14.44 | 25,200 | — | — |
| 1994-07-14 | $11.75 | $14.44 | 59,600 | — | — |
| 1994-07-13 | $11.50 | $14.13 | 30,000 | — | — |
| 1994-07-12 | $10.88 | $13.36 | 5,300 | — | — |
| 1994-07-11 | $10.50 | $12.90 | 12,000 | — | — |
| 1994-07-08 | $10.38 | $12.75 | 9,200 | — | — |
| 1994-07-07 | $10.63 | $13.06 | 6,500 | — | — |
| 1994-07-06 | $10.50 | $12.90 | 14,300 | — | — |
| 1994-07-05 | $10.38 | $12.75 | 8,200 | — | — |
| 1994-07-01 | $10.63 | $13.06 | 9,900 | — | — |
| 1994-06-30 | $10.63 | $13.06 | 4,400 | — | — |
| 1994-06-29 | $10.25 | $12.60 | 9,200 | — | — |
| 1994-06-28 | $10.13 | $12.44 | 8,500 | — | — |
| 1994-06-27 | $10.38 | $12.75 | 20,800 | — | — |
| 1994-06-24 | $10.13 | $12.44 | 38,800 | — | — |
| 1994-06-23 | $10.50 | $12.90 | 10,000 | — | — |
| 1994-06-22 | $10.63 | $13.06 | 17,400 | — | — |
| 1994-06-21 | $10.50 | $12.90 | 15,700 | — | — |
| 1994-06-20 | $10.63 | $13.06 | 18,900 | — | — |
| 1994-06-17 | $11.13 | $13.67 | 8,200 | — | — |
| 1994-06-16 | $11.13 | $13.67 | 1,700 | — | — |
| 1994-06-15 | $10.94 | $13.44 | 13,200 | — | — |
| 1994-06-14 | $10.88 | $13.36 | 12,500 | — | — |
| 1994-06-13 | $11.00 | $13.52 | 13,100 | — | — |
| 1994-06-10 | $10.75 | $13.21 | 5,500 | — | — |
| 1994-06-09 | $11.13 | $13.67 | 5,000 | — | — |
| 1994-06-08 | $10.88 | $13.36 | 3,900 | — | — |
| 1994-06-07 | $10.88 | $13.36 | 11,100 | — | — |
| 1994-06-06 | $11.13 | $13.67 | 12,100 | — | — |
| 1994-06-03 | $10.88 | $13.36 | 25,700 | — | — |
| 1994-06-02 | $11.25 | $13.82 | 3,900 | — | — |
| 1994-06-01 | $11.38 | $13.98 | 16,900 | — | — |
| 1994-05-31 | $11.13 | $13.67 | 31,400 | — | — |
| 1994-05-27 | $11.50 | $14.13 | 34,300 | — | — |
| 1994-05-26 | $11.69 | $14.36 | 82,900 | — | — |
| 1994-05-25 | $11.88 | $14.59 | 34,700 | — | — |
| 1994-05-24 | $11.75 | $14.44 | 27,700 | — | — |
| 1994-05-23 | $11.50 | $13.93 | 12,600 | — | — |
| 1994-05-20 | $11.38 | $13.78 | 7,600 | — | — |
| 1994-05-19 | $11.25 | $13.63 | 29,900 | — | — |
| 1994-05-18 | $11.00 | $13.32 | 63,000 | — | — |
| 1994-05-17 | $10.75 | $13.02 | 47,300 | — | — |
| 1994-05-16 | $11.25 | $13.63 | 29,000 | — | — |
| 1994-05-13 | $11.75 | $14.23 | 15,200 | — | — |
| 1994-05-12 | $11.75 | $14.23 | 8,000 | — | — |
| 1994-05-11 | $11.75 | $14.23 | 5,100 | — | — |
| 1994-05-10 | $11.75 | $14.23 | 11,600 | — | — |
| 1994-05-09 | $12.00 | $14.53 | 85,100 | — | — |
| 1994-05-06 | $12.13 | $14.69 | 8,300 | — | — |
| 1994-05-05 | $12.38 | $14.99 | 24,500 | — | — |
| 1994-05-04 | $12.13 | $14.69 | 8,300 | — | — |
| 1994-05-03 | $12.25 | $14.84 | 43,300 | — | — |
| 1994-05-02 | $12.00 | $14.53 | 7,900 | — | — |
| 1994-04-29 | $12.00 | $14.53 | 34,900 | — | — |
| 1994-04-28 | $12.06 | $14.61 | 86,800 | — | — |
| 1994-04-26 | $11.75 | $14.23 | 36,900 | — | — |
| 1994-04-25 | $11.13 | $13.47 | 38,200 | — | — |
| 1994-04-22 | $10.50 | $12.72 | 900 | — | — |
| 1994-04-21 | $10.63 | $12.87 | 1,300 | — | — |
| 1994-04-20 | $10.63 | $12.87 | 6,000 | — | — |
| 1994-04-19 | $10.75 | $13.02 | 17,100 | — | — |
| 1994-04-18 | $10.63 | $12.87 | 16,600 | — | — |
| 1994-04-15 | $11.13 | $13.47 | 14,400 | — | — |
| 1994-04-14 | $11.25 | $13.63 | 400 | — | — |
| 1994-04-13 | $10.88 | $13.17 | 0 | — | — |
| 1994-04-12 | $10.88 | $13.17 | 16,300 | — | — |
| 1994-04-11 | $11.00 | $13.32 | 59,100 | — | — |
| 1994-04-08 | $11.25 | $13.63 | 25,200 | — | — |
| 1994-04-07 | $11.00 | $13.32 | 16,400 | — | — |
| 1994-04-06 | $11.00 | $13.32 | 2,200 | — | — |
| 1994-04-05 | $11.19 | $13.55 | 32,700 | — | — |
| 1994-04-04 | $11.00 | $13.32 | 20,500 | — | — |
| 1994-03-31 | $11.13 | $13.47 | 52,700 | — | — |
| 1994-03-30 | $11.00 | $13.32 | 58,700 | — | — |
| 1994-03-29 | $11.88 | $14.38 | 5,100 | — | — |
| 1994-03-28 | $12.00 | $14.53 | 31,000 | — | — |
| 1994-03-25 | $12.13 | $14.69 | 6,200 | — | — |
| 1994-03-24 | $12.25 | $14.84 | 17,100 | — | — |
| 1994-03-23 | $12.50 | $15.14 | 15,800 | — | — |
| 1994-03-22 | $12.63 | $15.29 | 19,800 | — | — |
| 1994-03-21 | $12.63 | $15.29 | 2,800 | — | — |
| 1994-03-18 | $12.63 | $15.29 | 8,400 | — | — |
| 1994-03-17 | $12.63 | $15.29 | 55,100 | — | — |
| 1994-03-16 | $12.75 | $15.44 | 24,500 | — | — |
| 1994-03-15 | $12.25 | $14.84 | 7,800 | — | — |
| 1994-03-14 | $12.50 | $15.14 | 91,200 | — | — |
| 1994-03-11 | $12.25 | $14.84 | 3,400 | — | — |
| 1994-03-10 | $12.25 | $14.84 | 37,000 | — | — |
| 1994-03-09 | $12.25 | $14.84 | 22,000 | — | — |
| 1994-03-08 | $12.25 | $14.84 | 38,800 | — | — |
| 1994-03-07 | $12.38 | $14.99 | 50,600 | — | — |
| 1994-03-04 | $11.88 | $14.38 | 26,900 | — | — |
| 1994-03-03 | $11.88 | $14.38 | 28,300 | — | — |
| 1994-03-02 | $11.50 | $13.93 | 28,600 | — | — |
| 1994-03-01 | $11.63 | $14.08 | 49,400 | — | — |
| 1994-02-28 | $12.38 | $14.99 | 28,000 | — | — |
| 1994-02-25 | $12.13 | $14.69 | 4,800 | — | — |
| 1994-02-24 | $12.38 | $14.99 | 14,400 | — | — |
| 1994-02-23 | $12.50 | $15.14 | 2,500 | — | — |
| 1994-02-22 | $12.38 | $14.99 | 18,400 | — | — |
| 1994-02-18 | $12.13 | $14.69 | 4,000 | — | — |
| 1994-02-17 | $12.13 | $14.69 | 10,900 | — | — |
| 1994-02-16 | $12.25 | $14.84 | 16,100 | — | — |
| 1994-02-15 | $12.25 | $14.84 | 9,800 | — | — |
| 1994-02-14 | $12.25 | $14.84 | 20,300 | — | — |
| 1994-02-11 | $12.25 | $14.84 | 72,300 | — | — |
| 1994-02-10 | $12.38 | $14.99 | 41,100 | — | — |
| 1994-02-09 | $12.25 | $14.84 | 63,600 | — | — |
| 1994-02-08 | $12.13 | $14.69 | 100,900 | — | — |
| 1994-02-07 | $11.63 | $14.08 | 11,200 | — | — |
| 1994-02-04 | $11.25 | $13.63 | 29,500 | — | — |
| 1994-02-03 | $11.63 | $14.08 | 42,000 | — | — |
| 1994-02-02 | $12.00 | $14.53 | 12,100 | — | — |
| 1994-02-01 | $11.88 | $14.38 | 11,300 | — | — |
| 1994-01-31 | $12.00 | $14.53 | 45,100 | — | — |
| 1994-01-28 | $12.13 | $14.69 | 13,500 | — | — |
| 1994-01-27 | $12.13 | $14.69 | 31,900 | — | — |
| 1994-01-26 | $11.50 | $13.93 | 36,600 | — | — |
| 1994-01-25 | $11.50 | $13.93 | 11,100 | — | — |
| 1994-01-24 | $11.63 | $14.08 | 61,000 | — | — |
| 1994-01-21 | $11.63 | $14.08 | 28,300 | — | — |
| 1994-01-20 | $11.38 | $13.78 | 10,000 | — | — |
| 1994-01-19 | $11.63 | $14.08 | 18,000 | — | — |
| 1994-01-18 | $11.63 | $14.08 | 26,800 | — | — |
| 1994-01-17 | $11.38 | $13.78 | 16,500 | — | — |
| 1994-01-14 | $11.63 | $14.08 | 29,500 | — | — |
| 1994-01-13 | $11.63 | $14.08 | 21,400 | — | — |
| 1994-01-12 | $11.25 | $13.63 | 6,600 | — | — |
| 1994-01-11 | $11.50 | $13.93 | 27,900 | — | — |
| 1994-01-10 | $11.13 | $13.47 | 19,800 | — | — |
| 1994-01-07 | $11.25 | $13.63 | 12,900 | — | — |
| 1994-01-06 | $11.13 | $13.47 | 19,700 | — | — |
| 1994-01-05 | $11.25 | $13.63 | 25,700 | — | — |
| 1994-01-04 | $11.25 | $13.63 | 3,200 | — | — |
| 1994-01-03 | $10.88 | $13.17 | 30,800 | — | — |