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
- 1973-03-13 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 | $10.94 | $12.20 | 530,800 | — | — |
| 1994-12-29 | $10.78 | $12.03 | 250,400 | — | — |
| 1994-12-28 | $10.59 | $11.82 | 247,200 | — | — |
| 1994-12-27 | $10.88 | $12.13 | 248,000 | — | — |
| 1994-12-23 | $10.66 | $11.89 | 285,600 | — | — |
| 1994-12-22 | $10.66 | $11.85 | 290,400 | — | — |
| 1994-12-21 | $10.47 | $11.64 | 393,600 | — | — |
| 1994-12-20 | $10.41 | $11.57 | 354,800 | — | — |
| 1994-12-19 | $10.38 | $11.54 | 297,600 | — | — |
| 1994-12-16 | $10.47 | $11.64 | 1,536,400 | — | — |
| 1994-12-15 | $10.28 | $11.43 | 564,400 | — | — |
| 1994-12-14 | $10.00 | $11.12 | 1,179,600 | — | — |
| 1994-12-13 | $10.03 | $11.15 | 469,600 | — | — |
| 1994-12-12 | $10.06 | $11.19 | 355,600 | — | — |
| 1994-12-09 | $9.97 | $11.08 | 591,600 | — | — |
| 1994-12-08 | $10.19 | $11.33 | 320,400 | — | — |
| 1994-12-07 | $10.28 | $11.43 | 185,600 | — | — |
| 1994-12-06 | $10.34 | $11.50 | 192,800 | — | — |
| 1994-12-05 | $10.25 | $11.40 | 562,000 | — | — |
| 1994-12-02 | $10.38 | $11.54 | 506,400 | — | — |
| 1994-12-01 | $10.22 | $11.36 | 448,400 | — | — |
| 1994-11-30 | $10.13 | $11.26 | 449,200 | — | — |
| 1994-11-29 | $10.28 | $11.43 | 265,200 | — | — |
| 1994-11-28 | $10.38 | $11.54 | 434,800 | — | — |
| 1994-11-25 | $10.22 | $11.36 | 353,200 | — | — |
| 1994-11-23 | $10.19 | $11.33 | 420,800 | — | — |
| 1994-11-22 | $10.47 | $11.64 | 280,400 | — | — |
| 1994-11-21 | $10.91 | $12.13 | 381,600 | — | — |
| 1994-11-18 | $10.78 | $11.99 | 828,800 | — | — |
| 1994-11-17 | $10.66 | $11.85 | 152,800 | — | — |
| 1994-11-16 | $10.69 | $11.88 | 474,400 | — | — |
| 1994-11-15 | $10.69 | $11.88 | 394,000 | — | — |
| 1994-11-14 | $10.91 | $12.13 | 337,600 | — | — |
| 1994-11-11 | $10.50 | $11.67 | 762,800 | — | — |
| 1994-11-10 | $10.81 | $12.02 | 235,600 | — | — |
| 1994-11-09 | $11.00 | $12.23 | 239,200 | — | — |
| 1994-11-08 | $11.00 | $12.23 | 309,600 | — | — |
| 1994-11-07 | $11.00 | $12.23 | 646,400 | — | — |
| 1994-11-04 | $10.72 | $11.92 | 547,600 | — | — |
| 1994-11-03 | $10.94 | $12.16 | 400,400 | — | — |
| 1994-11-02 | $10.91 | $12.13 | 555,200 | — | — |
| 1994-11-01 | $10.91 | $12.13 | 346,400 | — | — |
| 1994-10-31 | $11.25 | $12.51 | 636,800 | — | — |
| 1994-10-28 | $11.13 | $12.37 | 850,800 | — | — |
| 1994-10-27 | $10.66 | $11.85 | 662,000 | — | — |
| 1994-10-26 | $10.75 | $11.95 | 1,262,400 | — | — |
| 1994-10-25 | $10.88 | $12.09 | 490,800 | — | — |
| 1994-10-24 | $10.78 | $11.99 | 1,084,800 | — | — |
| 1994-10-21 | $10.84 | $12.06 | 1,296,800 | — | — |
| 1994-10-20 | $10.81 | $12.02 | 972,000 | — | — |
| 1994-10-19 | $10.66 | $11.85 | 1,552,800 | — | — |
| 1994-10-18 | $10.41 | $11.57 | 390,000 | — | — |
| 1994-10-17 | $10.47 | $11.64 | 350,000 | — | — |
| 1994-10-14 | $10.50 | $11.67 | 181,200 | — | — |
| 1994-10-13 | $10.47 | $11.64 | 628,800 | — | — |
| 1994-10-12 | $10.38 | $11.54 | 557,200 | — | — |
| 1994-10-11 | $10.59 | $11.78 | 704,000 | — | — |
| 1994-10-10 | $10.41 | $11.57 | 423,200 | — | — |
| 1994-10-07 | $10.28 | $11.43 | 442,800 | — | — |
| 1994-10-06 | $10.13 | $11.26 | 378,000 | — | — |
| 1994-10-05 | $10.06 | $11.19 | 703,600 | — | — |
| 1994-10-04 | $10.19 | $11.33 | 514,000 | — | — |
| 1994-10-03 | $10.53 | $11.71 | 352,800 | — | — |
| 1994-09-30 | $10.69 | $11.88 | 506,000 | — | — |
| 1994-09-29 | $10.53 | $11.71 | 1,003,200 | — | — |
| 1994-09-28 | $10.50 | $11.67 | 384,000 | — | — |
| 1994-09-27 | $10.34 | $11.50 | 616,800 | — | — |
| 1994-09-26 | $10.25 | $11.40 | 1,248,000 | — | — |
| 1994-09-23 | $10.34 | $11.46 | 621,600 | — | — |
| 1994-09-22 | $10.19 | $11.29 | 758,400 | — | — |
| 1994-09-21 | $10.31 | $11.42 | 542,000 | — | — |
| 1994-09-20 | $10.44 | $11.56 | 210,000 | — | — |
| 1994-09-19 | $10.50 | $11.63 | 517,600 | — | — |
| 1994-09-16 | $10.50 | $11.63 | 1,028,000 | — | — |
| 1994-09-15 | $10.50 | $11.63 | 582,000 | — | — |
| 1994-09-14 | $10.47 | $11.60 | 672,400 | — | — |
| 1994-09-13 | $10.53 | $11.67 | 186,400 | — | — |
| 1994-09-12 | $10.69 | $11.84 | 588,800 | — | — |
| 1994-09-09 | $10.75 | $11.91 | 344,800 | — | — |
| 1994-09-08 | $10.81 | $11.98 | 409,600 | — | — |
| 1994-09-07 | $10.75 | $11.91 | 732,800 | — | — |
| 1994-09-06 | $10.84 | $12.01 | 123,600 | — | — |
| 1994-09-02 | $10.72 | $11.87 | 824,000 | — | — |
| 1994-09-01 | $10.69 | $11.84 | 500,800 | — | — |
| 1994-08-31 | $10.81 | $11.98 | 398,000 | — | — |
| 1994-08-30 | $10.94 | $12.12 | 819,200 | — | — |
| 1994-08-29 | $11.09 | $12.29 | 465,200 | — | — |
| 1994-08-26 | $11.09 | $12.29 | 903,600 | — | — |
| 1994-08-25 | $10.81 | $11.98 | 234,000 | — | — |
| 1994-08-24 | $10.75 | $11.91 | 656,800 | — | — |
| 1994-08-23 | $10.66 | $11.80 | 462,400 | — | — |
| 1994-08-22 | $10.50 | $11.63 | 612,000 | — | — |
| 1994-08-19 | $10.53 | $11.67 | 864,400 | — | — |
| 1994-08-18 | $10.50 | $11.63 | 812,000 | — | — |
| 1994-08-17 | $10.44 | $11.56 | 480,400 | — | — |
| 1994-08-16 | $10.53 | $11.67 | 454,000 | — | — |
| 1994-08-15 | $10.38 | $11.49 | 330,000 | — | — |
| 1994-08-12 | $10.34 | $11.46 | 396,000 | — | — |
| 1994-08-11 | $10.28 | $11.39 | 737,600 | — | — |
| 1994-08-10 | $10.34 | $11.46 | 775,200 | — | — |
| 1994-08-09 | $10.09 | $11.18 | 616,000 | — | — |
| 1994-08-08 | $10.09 | $11.18 | 558,000 | — | — |
| 1994-08-05 | $10.22 | $11.32 | 474,800 | — | — |
| 1994-08-04 | $10.28 | $11.39 | 624,000 | — | — |
| 1994-08-03 | $10.44 | $11.56 | 1,486,800 | — | — |
| 1994-08-02 | $10.13 | $11.22 | 1,064,800 | — | — |
| 1994-08-01 | $10.22 | $11.32 | 750,800 | — | — |
| 1994-07-29 | $10.03 | $11.08 | 528,400 | — | — |
| 1994-07-28 | $10.00 | $11.04 | 1,022,000 | — | — |
| 1994-07-27 | $9.72 | $10.73 | 1,155,200 | — | — |
| 1994-07-26 | $9.56 | $10.56 | 483,200 | — | — |
| 1994-07-25 | $9.44 | $10.42 | 519,600 | — | — |
| 1994-07-22 | $9.38 | $10.35 | 639,200 | — | — |
| 1994-07-21 | $9.53 | $10.52 | 874,800 | — | — |
| 1994-07-20 | $9.47 | $10.46 | 646,000 | — | — |
| 1994-07-19 | $9.44 | $10.42 | 2,578,400 | — | — |
| 1994-07-18 | $9.56 | $10.56 | 776,400 | — | — |
| 1994-07-15 | $9.63 | $10.63 | 792,800 | — | — |
| 1994-07-14 | $9.75 | $10.77 | 606,800 | — | — |
| 1994-07-13 | $9.56 | $10.56 | 714,000 | — | — |
| 1994-07-12 | $9.63 | $10.63 | 660,400 | — | — |
| 1994-07-11 | $9.69 | $10.70 | 296,400 | — | — |
| 1994-07-08 | $9.88 | $10.90 | 309,600 | — | — |
| 1994-07-07 | $9.91 | $10.94 | 248,000 | — | — |
| 1994-07-06 | $9.66 | $10.66 | 345,600 | — | — |
| 1994-07-05 | $9.66 | $10.66 | 225,600 | — | — |
| 1994-07-01 | $9.72 | $10.73 | 356,000 | — | — |
| 1994-06-30 | $9.75 | $10.77 | 408,000 | — | — |
| 1994-06-29 | $9.69 | $10.70 | 362,000 | — | — |
| 1994-06-28 | $9.69 | $10.70 | 488,000 | — | — |
| 1994-06-27 | $9.97 | $11.01 | 544,800 | — | — |
| 1994-06-24 | $10.03 | $11.08 | 746,800 | — | — |
| 1994-06-23 | $10.06 | $11.11 | 341,600 | — | — |
| 1994-06-22 | $10.09 | $11.15 | 480,400 | — | — |
| 1994-06-21 | $10.31 | $11.39 | 430,000 | — | — |
| 1994-06-20 | $10.28 | $11.35 | 223,600 | — | — |
| 1994-06-17 | $10.31 | $11.39 | 1,267,600 | — | — |
| 1994-06-16 | $10.22 | $11.28 | 468,800 | — | — |
| 1994-06-15 | $10.22 | $11.28 | 270,000 | — | — |
| 1994-06-14 | $10.19 | $11.25 | 685,600 | — | — |
| 1994-06-13 | $10.19 | $11.25 | 639,200 | — | — |
| 1994-06-10 | $10.06 | $11.11 | 126,000 | — | — |
| 1994-06-09 | $10.19 | $11.25 | 565,200 | — | — |
| 1994-06-08 | $10.13 | $11.18 | 1,194,000 | — | — |
| 1994-06-07 | $10.03 | $11.08 | 348,800 | — | — |
| 1994-06-06 | $10.25 | $11.32 | 290,000 | — | — |
| 1994-06-03 | $10.22 | $11.28 | 242,800 | — | — |
| 1994-06-02 | $10.00 | $11.04 | 405,200 | — | — |
| 1994-06-01 | $10.06 | $11.11 | 349,200 | — | — |
| 1994-05-31 | $10.19 | $11.25 | 504,400 | — | — |
| 1994-05-27 | $10.47 | $11.56 | 470,800 | — | — |
| 1994-05-26 | $10.25 | $11.32 | 342,000 | — | — |
| 1994-05-25 | $10.03 | $11.08 | 525,600 | — | — |
| 1994-05-24 | $9.94 | $10.97 | 763,200 | — | — |
| 1994-05-23 | $9.94 | $10.97 | 308,800 | — | — |
| 1994-05-20 | $9.88 | $10.90 | 504,400 | — | — |
| 1994-05-19 | $9.97 | $11.01 | 342,400 | — | — |
| 1994-05-18 | $9.91 | $10.94 | 957,200 | — | — |
| 1994-05-17 | $10.00 | $11.04 | 642,000 | — | — |
| 1994-05-16 | $9.91 | $10.94 | 408,800 | — | — |
| 1994-05-13 | $9.94 | $10.97 | 220,800 | — | — |
| 1994-05-12 | $9.91 | $10.94 | 1,078,400 | — | — |
| 1994-05-11 | $10.09 | $11.15 | 462,800 | — | — |
| 1994-05-10 | $10.16 | $11.21 | 216,800 | — | — |
| 1994-05-09 | $10.13 | $11.18 | 233,600 | — | — |
| 1994-05-06 | $10.09 | $11.15 | 309,200 | — | — |
| 1994-05-05 | $10.28 | $11.35 | 286,000 | — | — |
| 1994-05-04 | $10.44 | $11.53 | 822,000 | — | — |
| 1994-05-03 | $10.28 | $11.35 | 309,600 | — | — |
| 1994-05-02 | $10.28 | $11.35 | 668,800 | — | — |
| 1994-04-29 | $10.34 | $11.39 | 422,000 | — | — |
| 1994-04-28 | $10.09 | $11.11 | 676,000 | — | — |
| 1994-04-26 | $10.00 | $11.01 | 403,600 | — | — |
| 1994-04-25 | $9.97 | $10.97 | 296,800 | — | — |
| 1994-04-22 | $9.88 | $10.87 | 343,200 | — | — |
| 1994-04-21 | $10.00 | $11.01 | 674,400 | — | — |
| 1994-04-20 | $9.78 | $10.77 | 298,800 | — | — |
| 1994-04-19 | $9.75 | $10.73 | 454,400 | — | — |
| 1994-04-18 | $9.81 | $10.80 | 380,000 | — | — |
| 1994-04-15 | $9.94 | $10.94 | 462,400 | — | — |
| 1994-04-14 | $10.06 | $11.08 | 205,200 | — | — |
| 1994-04-13 | $10.31 | $11.35 | 466,000 | — | — |
| 1994-04-12 | $10.34 | $11.39 | 260,400 | — | — |
| 1994-04-11 | $10.31 | $11.35 | 162,000 | — | — |
| 1994-04-08 | $10.09 | $11.11 | 295,600 | — | — |
| 1994-04-07 | $10.28 | $11.32 | 238,000 | — | — |
| 1994-04-06 | $10.25 | $11.28 | 342,000 | — | — |
| 1994-04-05 | $10.44 | $11.49 | 632,000 | — | — |
| 1994-04-04 | $9.91 | $10.90 | 495,600 | — | — |
| 1994-03-31 | $10.13 | $11.14 | 563,200 | — | — |
| 1994-03-30 | $10.09 | $11.11 | 808,000 | — | — |
| 1994-03-29 | $10.38 | $11.42 | 360,800 | — | — |
| 1994-03-28 | $10.78 | $11.87 | 498,800 | — | — |
| 1994-03-25 | $10.78 | $11.87 | 495,200 | — | — |
| 1994-03-24 | $10.97 | $12.07 | 663,200 | — | — |
| 1994-03-23 | $11.09 | $12.21 | 505,600 | — | — |
| 1994-03-22 | $10.94 | $12.04 | 190,400 | — | — |
| 1994-03-21 | $11.00 | $12.11 | 440,400 | — | — |
| 1994-03-18 | $11.13 | $12.25 | 1,128,800 | — | — |
| 1994-03-17 | $11.09 | $12.21 | 1,064,000 | — | — |
| 1994-03-16 | $11.13 | $12.25 | 268,400 | — | — |
| 1994-03-15 | $11.06 | $12.18 | 283,200 | — | — |
| 1994-03-14 | $11.22 | $12.35 | 208,000 | — | — |
| 1994-03-11 | $11.28 | $12.42 | 414,400 | — | — |
| 1994-03-10 | $11.00 | $12.11 | 265,600 | — | — |
| 1994-03-09 | $11.09 | $12.21 | 487,200 | — | — |
| 1994-03-08 | $10.94 | $12.04 | 509,200 | — | — |
| 1994-03-07 | $11.00 | $12.11 | 242,400 | — | — |
| 1994-03-04 | $11.03 | $12.14 | 423,600 | — | — |
| 1994-03-03 | $10.94 | $12.04 | 386,400 | — | — |
| 1994-03-02 | $10.84 | $11.94 | 534,400 | — | — |
| 1994-03-01 | $10.75 | $11.83 | 454,400 | — | — |
| 1994-02-28 | $10.75 | $11.83 | 641,200 | — | — |
| 1994-02-25 | $10.66 | $11.73 | 1,219,200 | — | — |
| 1994-02-24 | $10.75 | $11.83 | 778,800 | — | — |
| 1994-02-23 | $10.84 | $11.94 | 978,000 | — | — |
| 1994-02-22 | $10.94 | $12.04 | 745,200 | — | — |
| 1994-02-18 | $10.84 | $11.94 | 685,200 | — | — |
| 1994-02-17 | $10.91 | $12.00 | 632,800 | — | — |
| 1994-02-16 | $11.16 | $12.28 | 548,000 | — | — |
| 1994-02-15 | $11.22 | $12.35 | 1,182,800 | — | — |
| 1994-02-14 | $10.78 | $11.87 | 474,400 | — | — |
| 1994-02-11 | $10.53 | $11.59 | 267,200 | — | — |
| 1994-02-10 | $10.56 | $11.63 | 826,400 | — | — |
| 1994-02-09 | $10.47 | $11.52 | 487,200 | — | — |
| 1994-02-08 | $10.38 | $11.42 | 487,600 | — | — |
| 1994-02-07 | $10.34 | $11.39 | 480,800 | — | — |
| 1994-02-04 | $10.38 | $11.42 | 245,200 | — | — |
| 1994-02-03 | $10.50 | $11.56 | 355,200 | — | — |
| 1994-02-02 | $10.50 | $11.56 | 379,200 | — | — |
| 1994-02-01 | $10.72 | $11.80 | 970,400 | — | — |
| 1994-01-31 | $10.63 | $11.70 | 475,600 | — | — |
| 1994-01-28 | $10.75 | $11.80 | 825,200 | — | — |
| 1994-01-27 | $10.53 | $11.56 | 588,000 | — | — |
| 1994-01-26 | $10.63 | $11.66 | 658,400 | — | — |
| 1994-01-25 | $10.91 | $11.97 | 718,400 | — | — |
| 1994-01-24 | $11.03 | $12.11 | 989,200 | — | — |
| 1994-01-21 | $10.75 | $11.80 | 668,400 | — | — |
| 1994-01-20 | $10.31 | $11.32 | 531,200 | — | — |
| 1994-01-19 | $10.50 | $11.52 | 258,800 | — | — |
| 1994-01-18 | $10.53 | $11.56 | 344,800 | — | — |
| 1994-01-17 | $10.31 | $11.32 | 352,800 | — | — |
| 1994-01-14 | $10.47 | $11.49 | 673,200 | — | — |
| 1994-01-13 | $10.50 | $11.52 | 536,000 | — | — |
| 1994-01-12 | $10.38 | $11.39 | 729,600 | — | — |
| 1994-01-11 | $10.25 | $11.25 | 645,600 | — | — |
| 1994-01-10 | $10.00 | $10.97 | 810,000 | — | — |
| 1994-01-07 | $9.81 | $10.77 | 772,800 | — | — |
| 1994-01-06 | $9.38 | $10.29 | 594,400 | — | — |
| 1994-01-05 | $9.38 | $10.29 | 1,615,200 | — | — |
| 1994-01-04 | $9.72 | $10.67 | 697,600 | — | — |
| 1994-01-03 | $9.72 | $10.67 | 512,400 | — | — |