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
- 1992-09-22 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 | $11.63 | $13.34 | 112,100 | — | — |
| 1994-12-29 | $11.88 | $13.62 | 76,700 | — | — |
| 1994-12-28 | $12.00 | $13.77 | 88,000 | — | — |
| 1994-12-27 | $11.88 | $13.62 | 162,100 | — | — |
| 1994-12-23 | $12.13 | $13.91 | 43,100 | — | — |
| 1994-12-22 | $12.13 | $13.91 | 114,900 | — | — |
| 1994-12-21 | $12.25 | $14.05 | 183,600 | — | — |
| 1994-12-20 | $12.25 | $14.05 | 167,200 | — | — |
| 1994-12-19 | $12.00 | $13.77 | 159,900 | — | — |
| 1994-12-16 | $12.00 | $13.77 | 100,300 | — | — |
| 1994-12-15 | $11.88 | $13.62 | 80,000 | — | — |
| 1994-12-14 | $11.63 | $13.34 | 86,500 | — | — |
| 1994-12-13 | $11.63 | $13.34 | 105,200 | — | — |
| 1994-12-12 | $11.63 | $13.34 | 65,700 | — | — |
| 1994-12-09 | $11.63 | $13.34 | 78,700 | — | — |
| 1994-12-08 | $11.63 | $13.34 | 125,800 | — | — |
| 1994-12-07 | $11.75 | $13.48 | 212,100 | — | — |
| 1994-12-06 | $12.00 | $13.77 | 94,600 | — | — |
| 1994-12-05 | $12.13 | $13.91 | 113,500 | — | — |
| 1994-12-02 | $12.13 | $13.91 | 142,500 | — | — |
| 1994-12-01 | $11.88 | $13.62 | 78,500 | — | — |
| 1994-11-30 | $12.00 | $13.77 | 99,800 | — | — |
| 1994-11-29 | $12.00 | $13.77 | 97,600 | — | — |
| 1994-11-28 | $12.00 | $13.77 | 95,500 | — | — |
| 1994-11-25 | $12.38 | $14.20 | 59,100 | — | — |
| 1994-11-23 | $12.25 | $14.05 | 147,600 | — | — |
| 1994-11-22 | $11.50 | $13.19 | 185,200 | — | — |
| 1994-11-21 | $11.50 | $13.19 | 189,500 | — | — |
| 1994-11-18 | $11.13 | $12.76 | 149,300 | — | — |
| 1994-11-17 | $11.13 | $12.76 | 172,400 | — | — |
| 1994-11-16 | $11.00 | $12.62 | 174,100 | — | — |
| 1994-11-15 | $11.00 | $12.62 | 161,200 | — | — |
| 1994-11-14 | $10.75 | $12.33 | 193,300 | — | — |
| 1994-11-11 | $10.63 | $12.19 | 64,200 | — | — |
| 1994-11-10 | $10.75 | $12.33 | 100,600 | — | — |
| 1994-11-09 | $10.75 | $12.33 | 157,300 | — | — |
| 1994-11-08 | $10.88 | $12.48 | 174,800 | — | — |
| 1994-11-07 | $11.13 | $12.76 | 93,700 | — | — |
| 1994-11-04 | $11.38 | $13.05 | 83,900 | — | — |
| 1994-11-03 | $11.63 | $13.34 | 105,600 | — | — |
| 1994-11-02 | $11.75 | $13.48 | 104,300 | — | — |
| 1994-11-01 | $11.75 | $13.48 | 121,800 | — | — |
| 1994-10-31 | $11.88 | $13.62 | 34,800 | — | — |
| 1994-10-28 | $11.75 | $13.48 | 67,100 | — | — |
| 1994-10-27 | $11.75 | $13.48 | 64,400 | — | — |
| 1994-10-26 | $11.63 | $13.34 | 92,500 | — | — |
| 1994-10-25 | $11.75 | $13.48 | 88,300 | — | — |
| 1994-10-24 | $11.63 | $13.34 | 265,400 | — | — |
| 1994-10-21 | $11.88 | $13.62 | 43,900 | — | — |
| 1994-10-20 | $11.88 | $13.62 | 75,900 | — | — |
| 1994-10-19 | $12.00 | $13.77 | 101,200 | — | — |
| 1994-10-18 | $12.00 | $13.77 | 126,800 | — | — |
| 1994-10-17 | $12.13 | $13.91 | 99,300 | — | — |
| 1994-10-14 | $12.00 | $13.77 | 50,000 | — | — |
| 1994-10-13 | $12.00 | $13.77 | 95,700 | — | — |
| 1994-10-12 | $12.00 | $13.77 | 67,800 | — | — |
| 1994-10-11 | $12.00 | $13.77 | 138,900 | — | — |
| 1994-10-10 | $11.88 | $13.62 | 37,700 | — | — |
| 1994-10-07 | $11.75 | $13.48 | 81,000 | — | — |
| 1994-10-06 | $11.88 | $13.62 | 106,500 | — | — |
| 1994-10-05 | $11.88 | $13.62 | 92,900 | — | — |
| 1994-10-04 | $12.13 | $13.91 | 72,400 | — | — |
| 1994-10-03 | $12.25 | $14.05 | 61,200 | — | — |
| 1994-09-30 | $12.50 | $14.24 | 83,100 | — | — |
| 1994-09-29 | $12.38 | $14.10 | 36,300 | — | — |
| 1994-09-28 | $12.63 | $14.39 | 56,600 | — | — |
| 1994-09-27 | $12.38 | $14.10 | 51,500 | — | — |
| 1994-09-26 | $12.25 | $13.96 | 81,000 | — | — |
| 1994-09-23 | $12.38 | $14.10 | 86,800 | — | — |
| 1994-09-22 | $12.50 | $14.24 | 60,900 | — | — |
| 1994-09-21 | $12.63 | $14.39 | 153,400 | — | — |
| 1994-09-20 | $12.88 | $14.67 | 94,500 | — | — |
| 1994-09-19 | $12.88 | $14.67 | 72,300 | — | — |
| 1994-09-16 | $12.88 | $14.67 | 47,900 | — | — |
| 1994-09-15 | $12.88 | $14.67 | 38,700 | — | — |
| 1994-09-14 | $12.88 | $14.67 | 21,300 | — | — |
| 1994-09-13 | $12.88 | $14.67 | 120,700 | — | — |
| 1994-09-12 | $13.13 | $14.96 | 65,500 | — | — |
| 1994-09-09 | $13.38 | $15.24 | 41,200 | — | — |
| 1994-09-08 | $13.25 | $15.10 | 29,200 | — | — |
| 1994-09-07 | $13.25 | $15.10 | 27,500 | — | — |
| 1994-09-06 | $13.25 | $15.10 | 32,900 | — | — |
| 1994-09-02 | $13.50 | $15.38 | 72,600 | — | — |
| 1994-09-01 | $13.50 | $15.29 | 31,400 | — | — |
| 1994-08-31 | $13.38 | $15.15 | 33,900 | — | — |
| 1994-08-30 | $13.38 | $15.15 | 58,900 | — | — |
| 1994-08-29 | $13.38 | $15.15 | 84,400 | — | — |
| 1994-08-26 | $13.38 | $15.15 | 77,100 | — | — |
| 1994-08-25 | $13.25 | $15.01 | 49,000 | — | — |
| 1994-08-24 | $13.13 | $14.86 | 93,900 | — | — |
| 1994-08-23 | $13.13 | $14.86 | 102,300 | — | — |
| 1994-08-22 | $13.25 | $15.01 | 79,800 | — | — |
| 1994-08-19 | $13.13 | $14.86 | 55,700 | — | — |
| 1994-08-18 | $13.13 | $14.86 | 48,000 | — | — |
| 1994-08-17 | $13.25 | $15.01 | 103,400 | — | — |
| 1994-08-16 | $13.00 | $14.72 | 100,800 | — | — |
| 1994-08-15 | $13.00 | $14.72 | 61,000 | — | — |
| 1994-08-12 | $13.00 | $14.72 | 35,000 | — | — |
| 1994-08-11 | $13.13 | $14.86 | 38,100 | — | — |
| 1994-08-10 | $13.13 | $14.86 | 55,700 | — | — |
| 1994-08-09 | $13.00 | $14.72 | 87,800 | — | — |
| 1994-08-08 | $13.00 | $14.72 | 54,800 | — | — |
| 1994-08-05 | $13.13 | $14.86 | 37,200 | — | — |
| 1994-08-04 | $13.25 | $15.01 | 88,400 | — | — |
| 1994-08-03 | $13.25 | $15.01 | 64,300 | — | — |
| 1994-08-02 | $13.38 | $15.15 | 147,400 | — | — |
| 1994-08-01 | $13.13 | $14.86 | 31,400 | — | — |
| 1994-07-29 | $13.13 | $14.77 | 61,300 | — | — |
| 1994-07-28 | $13.00 | $14.63 | 20,200 | — | — |
| 1994-07-27 | $13.00 | $14.63 | 51,800 | — | — |
| 1994-07-26 | $13.13 | $14.77 | 42,600 | — | — |
| 1994-07-25 | $13.13 | $14.77 | 56,300 | — | — |
| 1994-07-22 | $13.00 | $14.63 | 100,800 | — | — |
| 1994-07-21 | $13.13 | $14.77 | 69,500 | — | — |
| 1994-07-20 | $13.25 | $14.91 | 80,500 | — | — |
| 1994-07-19 | $13.38 | $15.05 | 74,600 | — | — |
| 1994-07-18 | $13.38 | $15.05 | 125,800 | — | — |
| 1994-07-15 | $13.13 | $14.77 | 26,900 | — | — |
| 1994-07-14 | $13.13 | $14.77 | 96,600 | — | — |
| 1994-07-13 | $13.00 | $14.63 | 69,800 | — | — |
| 1994-07-12 | $13.13 | $14.77 | 52,600 | — | — |
| 1994-07-11 | $13.25 | $14.91 | 39,000 | — | — |
| 1994-07-08 | $13.13 | $14.77 | 43,000 | — | — |
| 1994-07-07 | $13.25 | $14.91 | 20,700 | — | — |
| 1994-07-06 | $13.25 | $14.91 | 68,100 | — | — |
| 1994-07-05 | $13.13 | $14.77 | 18,100 | — | — |
| 1994-07-01 | $13.13 | $14.77 | 31,400 | — | — |
| 1994-06-30 | $13.13 | $14.68 | 47,100 | — | — |
| 1994-06-29 | $13.38 | $14.96 | 108,000 | — | — |
| 1994-06-28 | $13.38 | $14.96 | 34,000 | — | — |
| 1994-06-27 | $13.50 | $15.10 | 44,000 | — | — |
| 1994-06-24 | $13.63 | $15.24 | 21,900 | — | — |
| 1994-06-23 | $13.63 | $15.24 | 111,400 | — | — |
| 1994-06-22 | $13.63 | $15.24 | 88,700 | — | — |
| 1994-06-21 | $13.50 | $15.10 | 85,600 | — | — |
| 1994-06-20 | $13.50 | $15.10 | 54,800 | — | — |
| 1994-06-17 | $13.63 | $15.24 | 24,700 | — | — |
| 1994-06-16 | $13.63 | $15.24 | 43,700 | — | — |
| 1994-06-15 | $13.75 | $15.38 | 33,900 | — | — |
| 1994-06-14 | $13.88 | $15.52 | 31,400 | — | — |
| 1994-06-13 | $13.88 | $15.52 | 21,800 | — | — |
| 1994-06-10 | $13.88 | $15.52 | 80,500 | — | — |
| 1994-06-09 | $13.63 | $15.24 | 25,600 | — | — |
| 1994-06-08 | $13.75 | $15.38 | 39,700 | — | — |
| 1994-06-07 | $13.63 | $15.24 | 70,700 | — | — |
| 1994-06-06 | $13.75 | $15.38 | 64,300 | — | — |
| 1994-06-03 | $13.75 | $15.28 | 62,900 | — | — |
| 1994-06-02 | $13.63 | $15.14 | 46,000 | — | — |
| 1994-06-01 | $13.50 | $15.01 | 57,900 | — | — |
| 1994-05-31 | $13.75 | $15.28 | 27,300 | — | — |
| 1994-05-27 | $13.63 | $15.14 | 20,400 | — | — |
| 1994-05-26 | $13.75 | $15.28 | 23,200 | — | — |
| 1994-05-25 | $13.75 | $15.28 | 36,200 | — | — |
| 1994-05-24 | $13.63 | $15.14 | 60,500 | — | — |
| 1994-05-23 | $13.50 | $15.01 | 50,200 | — | — |
| 1994-05-20 | $13.50 | $15.01 | 83,600 | — | — |
| 1994-05-19 | $13.75 | $15.28 | 78,900 | — | — |
| 1994-05-18 | $13.63 | $15.14 | 96,200 | — | — |
| 1994-05-17 | $13.38 | $14.87 | 122,700 | — | — |
| 1994-05-16 | $13.38 | $14.87 | 123,600 | — | — |
| 1994-05-13 | $13.13 | $14.59 | 56,300 | — | — |
| 1994-05-12 | $13.00 | $14.45 | 88,100 | — | — |
| 1994-05-11 | $13.00 | $14.45 | 92,100 | — | — |
| 1994-05-10 | $13.13 | $14.59 | 91,700 | — | — |
| 1994-05-09 | $13.00 | $14.45 | 74,100 | — | — |
| 1994-05-06 | $13.38 | $14.87 | 84,400 | — | — |
| 1994-05-05 | $13.63 | $15.14 | 42,000 | — | — |
| 1994-05-04 | $13.75 | $15.28 | 39,900 | — | — |
| 1994-05-03 | $13.63 | $15.14 | 71,300 | — | — |
| 1994-05-02 | $13.63 | $15.14 | 27,200 | — | — |
| 1994-04-29 | $13.50 | $14.91 | 44,600 | — | — |
| 1994-04-28 | $13.63 | $15.05 | 39,400 | — | — |
| 1994-04-26 | $13.75 | $15.19 | 27,000 | — | — |
| 1994-04-25 | $13.63 | $15.05 | 38,600 | — | — |
| 1994-04-22 | $13.50 | $14.91 | 50,500 | — | — |
| 1994-04-21 | $13.50 | $14.91 | 49,000 | — | — |
| 1994-04-20 | $13.38 | $14.78 | 95,200 | — | — |
| 1994-04-19 | $13.75 | $15.19 | 69,900 | — | — |
| 1994-04-18 | $13.63 | $15.05 | 68,600 | — | — |
| 1994-04-15 | $13.50 | $14.91 | 55,600 | — | — |
| 1994-04-14 | $13.25 | $14.64 | 47,800 | — | — |
| 1994-04-13 | $13.38 | $14.78 | 42,700 | — | — |
| 1994-04-12 | $13.50 | $14.91 | 29,900 | — | — |
| 1994-04-11 | $13.75 | $15.19 | 38,100 | — | — |
| 1994-04-08 | $13.75 | $15.19 | 26,700 | — | — |
| 1994-04-07 | $13.88 | $15.33 | 32,400 | — | — |
| 1994-04-06 | $13.75 | $15.19 | 46,800 | — | — |
| 1994-04-05 | $13.75 | $15.19 | 37,900 | — | — |
| 1994-04-04 | $13.38 | $14.78 | 54,100 | — | — |
| 1994-03-31 | $13.50 | $14.82 | 80,100 | — | — |
| 1994-03-30 | $13.63 | $14.96 | 59,400 | — | — |
| 1994-03-29 | $13.75 | $15.10 | 50,800 | — | — |
| 1994-03-28 | $14.00 | $15.37 | 67,700 | — | — |
| 1994-03-25 | $14.25 | $15.65 | 44,400 | — | — |
| 1994-03-24 | $14.50 | $15.92 | 81,000 | — | — |
| 1994-03-23 | $14.38 | $15.78 | 59,300 | — | — |
| 1994-03-22 | $14.25 | $15.65 | 46,100 | — | — |
| 1994-03-21 | $14.25 | $15.65 | 97,700 | — | — |
| 1994-03-18 | $14.25 | $15.65 | 67,400 | — | — |
| 1994-03-17 | $14.50 | $15.92 | 46,300 | — | — |
| 1994-03-16 | $14.50 | $15.92 | 105,900 | — | — |
| 1994-03-15 | $14.25 | $15.65 | 58,300 | — | — |
| 1994-03-14 | $14.13 | $15.51 | 28,900 | — | — |
| 1994-03-11 | $14.25 | $15.65 | 49,500 | — | — |
| 1994-03-10 | $14.13 | $15.51 | 29,500 | — | — |
| 1994-03-09 | $14.25 | $15.65 | 77,500 | — | — |
| 1994-03-08 | $14.25 | $15.65 | 57,400 | — | — |
| 1994-03-07 | $14.25 | $15.65 | 45,500 | — | — |
| 1994-03-04 | $14.50 | $15.83 | 52,800 | — | — |
| 1994-03-03 | $14.38 | $15.69 | 38,100 | — | — |
| 1994-03-02 | $14.50 | $15.83 | 86,000 | — | — |
| 1994-03-01 | $14.50 | $15.83 | 59,300 | — | — |
| 1994-02-28 | $14.88 | $16.24 | 36,400 | — | — |
| 1994-02-25 | $15.00 | $16.37 | 70,200 | — | — |
| 1994-02-24 | $15.13 | $16.51 | 71,800 | — | — |
| 1994-02-23 | $15.13 | $16.51 | 55,800 | — | — |
| 1994-02-22 | $15.13 | $16.51 | 91,500 | — | — |
| 1994-02-18 | $15.13 | $16.51 | 62,400 | — | — |
| 1994-02-17 | $15.38 | $16.78 | 86,400 | — | — |
| 1994-02-16 | $15.25 | $16.65 | 68,600 | — | — |
| 1994-02-15 | $15.38 | $16.78 | 54,400 | — | — |
| 1994-02-14 | $15.38 | $16.78 | 40,700 | — | — |
| 1994-02-11 | $15.25 | $16.65 | 24,000 | — | — |
| 1994-02-10 | $15.38 | $16.78 | 57,600 | — | — |
| 1994-02-09 | $15.50 | $16.92 | 35,800 | — | — |
| 1994-02-08 | $15.38 | $16.78 | 53,900 | — | — |
| 1994-02-07 | $15.63 | $17.06 | 90,600 | — | — |
| 1994-02-04 | $15.50 | $16.83 | 60,900 | — | — |
| 1994-02-03 | $15.75 | $17.10 | 53,600 | — | — |
| 1994-02-02 | $15.75 | $17.10 | 34,000 | — | — |
| 1994-02-01 | $15.75 | $17.10 | 27,900 | — | — |
| 1994-01-31 | $15.50 | $16.83 | 23,700 | — | — |
| 1994-01-28 | $15.50 | $16.83 | 53,700 | — | — |
| 1994-01-27 | $15.63 | $16.97 | 80,800 | — | — |
| 1994-01-26 | $15.63 | $16.97 | 28,900 | — | — |
| 1994-01-25 | $15.63 | $16.97 | 57,400 | — | — |
| 1994-01-24 | $15.63 | $16.97 | 39,000 | — | — |
| 1994-01-21 | $15.63 | $16.97 | 32,200 | — | — |
| 1994-01-20 | $15.63 | $16.97 | 39,900 | — | — |
| 1994-01-19 | $15.75 | $17.10 | 107,400 | — | — |
| 1994-01-18 | $15.50 | $16.83 | 128,000 | — | — |
| 1994-01-17 | $15.50 | $16.83 | 24,600 | — | — |
| 1994-01-14 | $15.50 | $16.83 | 36,500 | — | — |
| 1994-01-13 | $15.38 | $16.69 | 52,200 | — | — |
| 1994-01-12 | $15.38 | $16.69 | 44,500 | — | — |
| 1994-01-11 | $15.38 | $16.69 | 77,400 | — | — |
| 1994-01-10 | $15.38 | $16.69 | 62,300 | — | — |
| 1994-01-07 | $15.50 | $16.83 | 44,100 | — | — |
| 1994-01-06 | $15.38 | $16.69 | 51,200 | — | — |
| 1994-01-05 | $15.38 | $16.69 | 42,800 | — | — |
| 1994-01-04 | $15.50 | $16.83 | 44,600 | — | — |
| 1994-01-03 | $15.50 | $16.83 | 25,000 | — | — |