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
- 1987-09-28 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 | $12.36 | $13.10 | 434,178 | — | — |
| 1994-12-29 | $12.33 | $13.07 | 1,069,692 | — | — |
| 1994-12-28 | $12.36 | $13.10 | 877,962 | — | — |
| 1994-12-27 | $12.43 | $13.17 | 294,703 | — | — |
| 1994-12-23 | $12.36 | $13.07 | 385,381 | — | — |
| 1994-12-22 | $12.59 | $13.31 | 554,442 | — | — |
| 1994-12-21 | $12.49 | $13.21 | 1,035,112 | — | — |
| 1994-12-20 | $12.30 | $13.00 | 952,503 | — | — |
| 1994-12-19 | $12.13 | $12.83 | 459,153 | — | — |
| 1994-12-16 | $12.07 | $12.76 | 1,093,514 | — | — |
| 1994-12-15 | $11.97 | $12.66 | 904,474 | — | — |
| 1994-12-14 | $11.94 | $12.63 | 602,086 | — | — |
| 1994-12-13 | $11.74 | $12.42 | 396,908 | — | — |
| 1994-12-12 | $11.78 | $12.45 | 409,972 | — | — |
| 1994-12-09 | $11.68 | $12.35 | 479,133 | — | — |
| 1994-12-08 | $11.74 | $12.42 | 270,113 | — | — |
| 1994-12-07 | $12.04 | $12.73 | 359,254 | — | — |
| 1994-12-06 | $12.07 | $12.76 | 597,475 | — | — |
| 1994-12-05 | $12.04 | $12.73 | 582,106 | — | — |
| 1994-12-02 | $11.97 | $12.66 | 350,801 | — | — |
| 1994-12-01 | $11.94 | $12.63 | 940,976 | — | — |
| 1994-11-30 | $11.97 | $12.66 | 604,391 | — | — |
| 1994-11-29 | $11.68 | $12.35 | 554,826 | — | — |
| 1994-11-28 | $11.45 | $12.11 | 212,094 | — | — |
| 1994-11-25 | $11.42 | $12.07 | 166,755 | — | — |
| 1994-11-23 | $11.52 | $12.18 | 585,564 | — | — |
| 1994-11-22 | $11.48 | $12.14 | 1,148,843 | — | — |
| 1994-11-21 | $11.87 | $12.56 | 204,410 | — | — |
| 1994-11-18 | $11.97 | $12.66 | 415,351 | — | — |
| 1994-11-17 | $12.00 | $12.69 | 164,834 | — | — |
| 1994-11-16 | $12.13 | $12.83 | 129,101 | — | — |
| 1994-11-15 | $12.07 | $12.76 | 621,298 | — | — |
| 1994-11-14 | $12.10 | $12.80 | 509,487 | — | — |
| 1994-11-11 | $12.07 | $12.76 | 85,683 | — | — |
| 1994-11-10 | $12.07 | $12.76 | 533,309 | — | — |
| 1994-11-09 | $12.30 | $13.00 | 275,108 | — | — |
| 1994-11-08 | $12.33 | $13.04 | 813,412 | — | — |
| 1994-11-07 | $12.39 | $13.11 | 1,400,897 | — | — |
| 1994-11-04 | $12.43 | $13.14 | 808,801 | — | — |
| 1994-11-03 | $12.43 | $13.14 | 1,095,436 | — | — |
| 1994-11-02 | $12.39 | $13.11 | 1,211,088 | — | — |
| 1994-11-01 | $12.43 | $13.14 | 2,161,670 | — | — |
| 1994-10-31 | $12.56 | $13.28 | 2,599,690 | — | — |
| 1994-10-28 | $12.36 | $13.07 | 1,204,941 | — | — |
| 1994-10-27 | $12.33 | $13.04 | 1,317,904 | — | — |
| 1994-10-26 | $12.46 | $13.18 | 1,129,632 | — | — |
| 1994-10-25 | $12.56 | $13.28 | 1,236,832 | — | — |
| 1994-10-24 | $12.66 | $13.38 | 1,095,051 | — | — |
| 1994-10-21 | $12.72 | $13.45 | 2,248,505 | — | — |
| 1994-10-20 | $12.85 | $13.59 | 1,247,974 | — | — |
| 1994-10-19 | $12.85 | $13.59 | 3,424,629 | — | — |
| 1994-10-18 | $12.66 | $13.38 | 1,791,658 | — | — |
| 1994-10-17 | $12.33 | $13.04 | 1,199,177 | — | — |
| 1994-10-14 | $12.23 | $12.93 | 2,673,078 | — | — |
| 1994-10-13 | $12.23 | $12.93 | 1,369,390 | — | — |
| 1994-10-12 | $12.20 | $12.90 | 1,871,961 | — | — |
| 1994-10-11 | $12.00 | $12.69 | 1,493,881 | — | — |
| 1994-10-10 | $11.84 | $12.52 | 1,056,628 | — | — |
| 1994-10-07 | $11.74 | $12.42 | 1,015,132 | — | — |
| 1994-10-06 | $11.74 | $12.42 | 1,669,089 | — | — |
| 1994-10-05 | $11.61 | $12.28 | 1,472,364 | — | — |
| 1994-10-04 | $11.97 | $12.66 | 1,030,117 | — | — |
| 1994-10-03 | $12.30 | $13.00 | 726,192 | — | — |
| 1994-09-30 | $12.36 | $13.07 | 1,781,668 | — | — |
| 1994-09-29 | $12.33 | $13.04 | 2,039,869 | — | — |
| 1994-09-28 | $12.23 | $12.93 | 1,617,986 | — | — |
| 1994-09-27 | $12.26 | $12.94 | 1,255,659 | — | — |
| 1994-09-26 | $12.30 | $12.98 | 1,253,353 | — | — |
| 1994-09-23 | $12.23 | $12.91 | 1,611,839 | — | — |
| 1994-09-22 | $12.20 | $12.87 | 2,045,248 | — | — |
| 1994-09-21 | $12.17 | $12.84 | 2,133,621 | — | — |
| 1994-09-20 | $12.30 | $12.98 | 1,625,671 | — | — |
| 1994-09-19 | $12.39 | $13.08 | 1,092,746 | — | — |
| 1994-09-16 | $12.56 | $13.25 | 1,580,332 | — | — |
| 1994-09-15 | $12.39 | $13.08 | 785,747 | — | — |
| 1994-09-14 | $12.13 | $12.80 | 1,330,583 | — | — |
| 1994-09-13 | $12.10 | $12.77 | 607,081 | — | — |
| 1994-09-12 | $11.97 | $12.63 | 777,294 | — | — |
| 1994-09-09 | $11.97 | $12.63 | 1,549,209 | — | — |
| 1994-09-08 | $11.55 | $12.19 | 642,814 | — | — |
| 1994-09-07 | $11.39 | $12.01 | 422,267 | — | — |
| 1994-09-06 | $11.32 | $11.95 | 129,869 | — | — |
| 1994-09-02 | $11.32 | $11.95 | 246,675 | — | — |
| 1994-09-01 | $11.39 | $12.01 | 318,910 | — | — |
| 1994-08-31 | $11.45 | $12.08 | 1,104,273 | — | — |
| 1994-08-30 | $11.52 | $12.15 | 490,660 | — | — |
| 1994-08-29 | $11.55 | $12.19 | 482,975 | — | — |
| 1994-08-26 | $11.52 | $12.15 | 313,915 | — | — |
| 1994-08-25 | $11.52 | $12.15 | 493,349 | — | — |
| 1994-08-24 | $11.58 | $12.22 | 678,932 | — | — |
| 1994-08-23 | $11.58 | $12.22 | 513,714 | — | — |
| 1994-08-22 | $11.65 | $12.29 | 333,895 | — | — |
| 1994-08-19 | $11.65 | $12.29 | 196,341 | — | — |
| 1994-08-18 | $11.58 | $12.22 | 647,809 | — | — |
| 1994-08-17 | $11.65 | $12.29 | 482,591 | — | — |
| 1994-08-16 | $11.61 | $12.26 | 461,074 | — | — |
| 1994-08-15 | $11.65 | $12.29 | 235,916 | — | — |
| 1994-08-12 | $11.58 | $12.22 | 617,071 | — | — |
| 1994-08-11 | $11.61 | $12.26 | 383,460 | — | — |
| 1994-08-10 | $11.65 | $12.29 | 1,269,107 | — | — |
| 1994-08-09 | $11.71 | $12.36 | 871,815 | — | — |
| 1994-08-08 | $11.39 | $12.01 | 335,432 | — | — |
| 1994-08-05 | $11.39 | $12.01 | 886,415 | — | — |
| 1994-08-04 | $11.19 | $11.81 | 405,745 | — | — |
| 1994-08-03 | $11.29 | $11.91 | 481,823 | — | — |
| 1994-08-02 | $11.42 | $12.05 | 440,710 | — | — |
| 1994-08-01 | $11.32 | $11.95 | 377,697 | — | — |
| 1994-07-29 | $11.26 | $11.88 | 162,529 | — | — |
| 1994-07-28 | $11.35 | $11.98 | 151,386 | — | — |
| 1994-07-27 | $11.39 | $12.01 | 658,568 | — | — |
| 1994-07-26 | $11.29 | $11.91 | 507,182 | — | — |
| 1994-07-25 | $11.39 | $12.01 | 248,212 | — | — |
| 1994-07-22 | $11.39 | $12.01 | 135,248 | — | — |
| 1994-07-21 | $11.32 | $11.95 | 605,160 | — | — |
| 1994-07-20 | $11.45 | $12.08 | 1,515,397 | — | — |
| 1994-07-19 | $11.61 | $12.26 | 1,222,231 | — | — |
| 1994-07-18 | $11.68 | $12.32 | 521,398 | — | — |
| 1994-07-15 | $11.71 | $12.36 | 3,465,357 | — | — |
| 1994-07-14 | $11.87 | $12.53 | 3,827,300 | — | — |
| 1994-07-13 | $12.33 | $13.01 | 676,626 | — | — |
| 1994-07-12 | $12.30 | $12.98 | 152,154 | — | — |
| 1994-07-11 | $12.23 | $12.91 | 82,225 | — | — |
| 1994-07-08 | $12.17 | $12.84 | 320,062 | — | — |
| 1994-07-07 | $12.07 | $12.74 | 96,057 | — | — |
| 1994-07-06 | $12.26 | $12.94 | 131,790 | — | — |
| 1994-07-05 | $12.13 | $12.80 | 255,512 | — | — |
| 1994-07-01 | $12.10 | $12.77 | 136,017 | — | — |
| 1994-06-30 | $11.94 | $12.60 | 214,400 | — | — |
| 1994-06-29 | $11.97 | $12.61 | 370,012 | — | — |
| 1994-06-28 | $12.04 | $12.67 | 210,941 | — | — |
| 1994-06-27 | $12.13 | $12.78 | 355,796 | — | — |
| 1994-06-24 | $12.07 | $12.71 | 376,544 | — | — |
| 1994-06-23 | $12.30 | $12.95 | 143,701 | — | — |
| 1994-06-22 | $12.59 | $13.26 | 428,415 | — | — |
| 1994-06-21 | $12.69 | $13.36 | 262,812 | — | — |
| 1994-06-20 | $12.75 | $13.43 | 101,052 | — | — |
| 1994-06-17 | $12.69 | $13.36 | 389,223 | — | — |
| 1994-06-16 | $12.69 | $13.36 | 192,114 | — | — |
| 1994-06-15 | $12.75 | $13.43 | 168,292 | — | — |
| 1994-06-14 | $12.82 | $13.50 | 233,995 | — | — |
| 1994-06-13 | $12.49 | $13.15 | 280,487 | — | — |
| 1994-06-10 | $12.33 | $12.98 | 159,455 | — | — |
| 1994-06-09 | $12.30 | $12.95 | 140,243 | — | — |
| 1994-06-08 | $12.46 | $13.12 | 277,797 | — | — |
| 1994-06-07 | $12.36 | $13.02 | 119,879 | — | — |
| 1994-06-06 | $12.43 | $13.08 | 182,124 | — | — |
| 1994-06-03 | $12.49 | $13.15 | 348,880 | — | — |
| 1994-06-02 | $12.43 | $13.08 | 710,439 | — | — |
| 1994-06-01 | $12.39 | $13.05 | 435,331 | — | — |
| 1994-05-31 | $12.36 | $13.02 | 82,225 | — | — |
| 1994-05-27 | $12.13 | $12.78 | 71,467 | — | — |
| 1994-05-26 | $12.23 | $12.88 | 232,458 | — | — |
| 1994-05-25 | $12.17 | $12.81 | 203,641 | — | — |
| 1994-05-24 | $12.04 | $12.67 | 365,786 | — | — |
| 1994-05-23 | $12.20 | $12.85 | 102,589 | — | — |
| 1994-05-20 | $12.10 | $12.74 | 287,019 | — | — |
| 1994-05-19 | $12.04 | $12.67 | 200,567 | — | — |
| 1994-05-18 | $12.04 | $12.67 | 387,302 | — | — |
| 1994-05-17 | $11.68 | $12.30 | 580,569 | — | — |
| 1994-05-16 | $11.81 | $12.43 | 101,052 | — | — |
| 1994-05-13 | $11.87 | $12.50 | 535,615 | — | — |
| 1994-05-12 | $12.00 | $12.64 | 181,356 | — | — |
| 1994-05-11 | $12.17 | $12.81 | 920,996 | — | — |
| 1994-05-10 | $12.49 | $13.15 | 381,155 | — | — |
| 1994-05-09 | $12.53 | $13.19 | 318,525 | — | — |
| 1994-05-06 | $12.53 | $13.19 | 488,354 | — | — |
| 1994-05-05 | $12.53 | $13.19 | 488,354 | — | — |
| 1994-05-04 | $12.36 | $13.02 | 99,515 | — | — |
| 1994-05-03 | $12.39 | $13.05 | 213,631 | — | — |
| 1994-05-02 | $12.49 | $13.15 | 316,989 | — | — |
| 1994-04-29 | $12.33 | $12.98 | 375,775 | — | — |
| 1994-04-28 | $12.00 | $12.64 | 318,525 | — | — |
| 1994-04-26 | $11.97 | $12.61 | 966,719 | — | — |
| 1994-04-25 | $11.61 | $12.23 | 829,934 | — | — |
| 1994-04-22 | $11.65 | $12.26 | 1,012,058 | — | — |
| 1994-04-21 | $11.68 | $12.30 | 896,789 | — | — |
| 1994-04-20 | $12.07 | $12.71 | 364,633 | — | — |
| 1994-04-19 | $12.49 | $13.15 | 190,962 | — | — |
| 1994-04-18 | $12.53 | $13.19 | 233,227 | — | — |
| 1994-04-15 | $12.75 | $13.43 | 331,589 | — | — |
| 1994-04-14 | $12.69 | $13.36 | 353,106 | — | — |
| 1994-04-13 | $12.95 | $13.63 | 466,838 | — | — |
| 1994-04-12 | $12.95 | $13.63 | 510,640 | — | — |
| 1994-04-11 | $12.88 | $13.56 | 404,977 | — | — |
| 1994-04-08 | $12.66 | $13.32 | 301,235 | — | — |
| 1994-04-07 | $12.85 | $13.53 | 293,551 | — | — |
| 1994-04-06 | $12.92 | $13.60 | 460,306 | — | — |
| 1994-04-05 | $12.82 | $13.50 | 339,658 | — | — |
| 1994-04-04 | $12.56 | $13.22 | 844,534 | — | — |
| 1994-03-31 | $12.98 | $13.67 | 579,417 | — | — |
| 1994-03-30 | $13.05 | $13.74 | 473,370 | — | — |
| 1994-03-29 | $13.01 | $13.70 | 819,175 | — | — |
| 1994-03-28 | $13.53 | $14.22 | 399,982 | — | — |
| 1994-03-25 | $13.73 | $14.43 | 158,302 | — | — |
| 1994-03-24 | $13.79 | $14.50 | 416,504 | — | — |
| 1994-03-23 | $13.99 | $14.70 | 333,126 | — | — |
| 1994-03-22 | $14.05 | $14.77 | 241,680 | — | — |
| 1994-03-21 | $14.12 | $14.84 | 328,131 | — | — |
| 1994-03-18 | $14.05 | $14.77 | 971,330 | — | — |
| 1994-03-17 | $14.05 | $14.77 | 347,727 | — | — |
| 1994-03-16 | $14.05 | $14.77 | 554,442 | — | — |
| 1994-03-15 | $14.35 | $15.08 | 552,521 | — | — |
| 1994-03-14 | $14.12 | $14.84 | 350,416 | — | — |
| 1994-03-11 | $14.09 | $14.80 | 472,217 | — | — |
| 1994-03-10 | $13.86 | $14.56 | 383,076 | — | — |
| 1994-03-09 | $14.12 | $14.84 | 200,952 | — | — |
| 1994-03-08 | $14.22 | $14.94 | 293,166 | — | — |
| 1994-03-07 | $14.15 | $14.87 | 445,705 | — | — |
| 1994-03-04 | $14.02 | $14.73 | 578,648 | — | — |
| 1994-03-03 | $13.79 | $14.50 | 407,282 | — | — |
| 1994-03-02 | $13.79 | $14.50 | 414,583 | — | — |
| 1994-03-01 | $13.60 | $14.29 | 292,398 | — | — |
| 1994-02-28 | $13.60 | $14.29 | 221,700 | — | — |
| 1994-02-25 | $13.44 | $14.12 | 265,118 | — | — |
| 1994-02-24 | $13.44 | $14.12 | 400,366 | — | — |
| 1994-02-23 | $13.53 | $14.22 | 164,834 | — | — |
| 1994-02-22 | $13.60 | $14.29 | 170,213 | — | — |
| 1994-02-18 | $13.60 | $14.29 | 257,433 | — | — |
| 1994-02-17 | $13.57 | $14.26 | 335,432 | — | — |
| 1994-02-16 | $13.86 | $14.56 | 397,292 | — | — |
| 1994-02-15 | $13.89 | $14.60 | 481,438 | — | — |
| 1994-02-14 | $13.92 | $14.63 | 310,072 | — | — |
| 1994-02-11 | $13.70 | $14.39 | 282,408 | — | — |
| 1994-02-10 | $13.73 | $14.43 | 146,775 | — | — |
| 1994-02-09 | $13.66 | $14.36 | 596,323 | — | — |
| 1994-02-08 | $14.09 | $14.80 | 209,789 | — | — |
| 1994-02-07 | $14.15 | $14.87 | 560,974 | — | — |
| 1994-02-04 | $13.86 | $14.56 | 372,317 | — | — |
| 1994-02-03 | $13.99 | $14.70 | 576,343 | — | — |
| 1994-02-02 | $14.18 | $14.91 | 569,042 | — | — |
| 1994-02-01 | $14.09 | $14.80 | 811,875 | — | — |
| 1994-01-31 | $14.05 | $14.77 | 820,328 | — | — |
| 1994-01-28 | $13.66 | $14.36 | 998,226 | — | — |
| 1994-01-27 | $13.40 | $14.09 | 755,778 | — | — |
| 1994-01-26 | $13.57 | $14.26 | 1,047,407 | — | — |
| 1994-01-25 | $12.98 | $13.64 | 229,384 | — | — |
| 1994-01-24 | $12.95 | $13.61 | 147,928 | — | — |
| 1994-01-21 | $13.05 | $13.71 | 303,925 | — | — |
| 1994-01-20 | $13.05 | $13.71 | 187,888 | — | — |
| 1994-01-19 | $13.08 | $13.74 | 204,794 | — | — |
| 1994-01-18 | $13.08 | $13.74 | 213,631 | — | — |
| 1994-01-17 | $13.31 | $13.98 | 191,346 | — | — |
| 1994-01-14 | $13.44 | $14.12 | 249,364 | — | — |
| 1994-01-13 | $13.53 | $14.22 | 336,200 | — | — |
| 1994-01-12 | $13.63 | $14.32 | 175,592 | — | — |
| 1994-01-11 | $13.47 | $14.15 | 386,150 | — | — |
| 1994-01-10 | $13.47 | $14.15 | 370,396 | — | — |
| 1994-01-07 | $13.11 | $13.78 | 196,341 | — | — |
| 1994-01-06 | $12.88 | $13.54 | 225,926 | — | — |
| 1994-01-05 | $12.85 | $13.50 | 274,339 | — | — |
| 1994-01-04 | $12.98 | $13.64 | 399,598 | — | — |
| 1994-01-03 | $13.21 | $13.88 | 382,692 | — | — |