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
- 1988-10-24 to 2026-09-03
- 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 | $10.38 | $15.37 | 73,600 | — | — |
| 1994-12-29 | $10.25 | $15.19 | 55,800 | — | — |
| 1994-12-28 | $10.38 | $15.37 | 87,800 | — | — |
| 1994-12-27 | $10.50 | $15.56 | 24,900 | — | — |
| 1994-12-23 | $10.50 | $15.56 | 31,000 | — | — |
| 1994-12-22 | $10.50 | $15.56 | 71,300 | — | — |
| 1994-12-21 | $10.38 | $15.37 | 74,600 | — | — |
| 1994-12-20 | $10.25 | $15.19 | 73,200 | — | — |
| 1994-12-19 | $10.25 | $15.19 | 91,100 | — | — |
| 1994-12-16 | $10.38 | $15.37 | 45,900 | — | — |
| 1994-12-15 | $10.38 | $15.37 | 81,000 | — | — |
| 1994-12-14 | $10.50 | $15.56 | 49,600 | — | — |
| 1994-12-13 | $10.38 | $15.37 | 46,700 | — | — |
| 1994-12-12 | $10.38 | $15.37 | 65,700 | — | — |
| 1994-12-09 | $10.38 | $15.37 | 71,400 | — | — |
| 1994-12-08 | $10.63 | $15.64 | 66,600 | — | — |
| 1994-12-07 | $10.75 | $15.82 | 38,700 | — | — |
| 1994-12-06 | $11.00 | $16.19 | 22,200 | — | — |
| 1994-12-05 | $11.00 | $16.19 | 42,700 | — | — |
| 1994-12-02 | $10.88 | $16.00 | 25,900 | — | — |
| 1994-12-01 | $10.75 | $15.82 | 51,300 | — | — |
| 1994-11-30 | $11.00 | $16.19 | 63,700 | — | — |
| 1994-11-29 | $11.13 | $16.37 | 70,900 | — | — |
| 1994-11-28 | $10.88 | $16.00 | 61,000 | — | — |
| 1994-11-25 | $10.88 | $16.00 | 7,500 | — | — |
| 1994-11-23 | $10.75 | $15.82 | 68,500 | — | — |
| 1994-11-22 | $10.50 | $15.45 | 55,200 | — | — |
| 1994-11-21 | $10.25 | $15.08 | 42,700 | — | — |
| 1994-11-18 | $10.25 | $15.08 | 51,800 | — | — |
| 1994-11-17 | $10.13 | $14.90 | 66,300 | — | — |
| 1994-11-16 | $10.13 | $14.90 | 99,900 | — | — |
| 1994-11-15 | $10.00 | $14.72 | 94,100 | — | — |
| 1994-11-14 | $10.00 | $14.72 | 67,500 | — | — |
| 1994-11-11 | $10.00 | $14.72 | 40,500 | — | — |
| 1994-11-10 | $10.00 | $14.72 | 45,700 | — | — |
| 1994-11-09 | $10.00 | $14.72 | 51,300 | — | — |
| 1994-11-08 | $10.13 | $14.90 | 75,900 | — | — |
| 1994-11-07 | $10.38 | $15.16 | 41,100 | — | — |
| 1994-11-04 | $10.50 | $15.34 | 19,400 | — | — |
| 1994-11-03 | $10.31 | $15.07 | 25,400 | — | — |
| 1994-11-02 | $10.63 | $15.53 | 15,200 | — | — |
| 1994-11-01 | $10.75 | $15.71 | 25,200 | — | — |
| 1994-10-31 | $10.88 | $15.89 | 47,100 | — | — |
| 1994-10-28 | $11.00 | $16.08 | 19,300 | — | — |
| 1994-10-27 | $10.88 | $15.89 | 29,300 | — | — |
| 1994-10-26 | $10.88 | $15.89 | 29,800 | — | — |
| 1994-10-25 | $10.88 | $15.89 | 34,600 | — | — |
| 1994-10-24 | $10.88 | $15.89 | 35,200 | — | — |
| 1994-10-21 | $11.00 | $16.08 | 23,700 | — | — |
| 1994-10-20 | $10.88 | $15.89 | 61,200 | — | — |
| 1994-10-19 | $11.00 | $16.08 | 21,700 | — | — |
| 1994-10-18 | $11.13 | $16.26 | 25,600 | — | — |
| 1994-10-17 | $11.00 | $16.08 | 13,900 | — | — |
| 1994-10-14 | $11.25 | $16.44 | 14,500 | — | — |
| 1994-10-13 | $11.25 | $16.44 | 38,000 | — | — |
| 1994-10-12 | $11.13 | $16.26 | 22,900 | — | — |
| 1994-10-11 | $11.00 | $16.08 | 40,600 | — | — |
| 1994-10-10 | $11.13 | $16.26 | 25,500 | — | — |
| 1994-10-07 | $11.25 | $16.44 | 10,100 | — | — |
| 1994-10-06 | $11.25 | $16.34 | 20,700 | — | — |
| 1994-10-05 | $11.25 | $16.34 | 29,700 | — | — |
| 1994-10-04 | $11.38 | $16.52 | 14,000 | — | — |
| 1994-10-03 | $11.50 | $16.70 | 8,600 | — | — |
| 1994-09-30 | $11.38 | $16.52 | 25,500 | — | — |
| 1994-09-29 | $11.38 | $16.52 | 21,800 | — | — |
| 1994-09-28 | $11.38 | $16.52 | 19,500 | — | — |
| 1994-09-27 | $11.25 | $16.34 | 19,900 | — | — |
| 1994-09-26 | $11.25 | $16.34 | 17,600 | — | — |
| 1994-09-23 | $11.25 | $16.34 | 35,400 | — | — |
| 1994-09-22 | $11.25 | $16.34 | 19,700 | — | — |
| 1994-09-21 | $11.50 | $16.70 | 23,800 | — | — |
| 1994-09-20 | $11.38 | $16.52 | 21,600 | — | — |
| 1994-09-19 | $11.50 | $16.70 | 13,100 | — | — |
| 1994-09-16 | $11.50 | $16.70 | 36,100 | — | — |
| 1994-09-15 | $11.75 | $17.06 | 17,100 | — | — |
| 1994-09-14 | $11.63 | $16.88 | 21,000 | — | — |
| 1994-09-13 | $11.75 | $17.06 | 32,600 | — | — |
| 1994-09-12 | $11.75 | $17.06 | 15,800 | — | — |
| 1994-09-09 | $11.75 | $17.06 | 21,800 | — | — |
| 1994-09-08 | $12.00 | $17.32 | 11,600 | — | — |
| 1994-09-07 | $11.88 | $17.14 | 10,300 | — | — |
| 1994-09-06 | $12.00 | $17.32 | 4,300 | — | — |
| 1994-09-02 | $11.88 | $17.14 | 19,100 | — | — |
| 1994-09-01 | $12.00 | $17.32 | 26,100 | — | — |
| 1994-08-31 | $12.00 | $17.32 | 26,000 | — | — |
| 1994-08-30 | $11.88 | $17.14 | 24,200 | — | — |
| 1994-08-29 | $12.00 | $17.32 | 27,800 | — | — |
| 1994-08-26 | $11.88 | $17.14 | 23,000 | — | — |
| 1994-08-25 | $11.88 | $17.14 | 22,700 | — | — |
| 1994-08-24 | $11.88 | $17.14 | 35,400 | — | — |
| 1994-08-23 | $12.00 | $17.32 | 26,900 | — | — |
| 1994-08-22 | $11.88 | $17.14 | 14,100 | — | — |
| 1994-08-19 | $11.88 | $17.14 | 15,300 | — | — |
| 1994-08-18 | $11.88 | $17.14 | 30,700 | — | — |
| 1994-08-17 | $12.00 | $17.32 | 20,200 | — | — |
| 1994-08-16 | $11.88 | $17.14 | 24,000 | — | — |
| 1994-08-15 | $11.88 | $17.14 | 12,200 | — | — |
| 1994-08-12 | $12.00 | $17.32 | 15,900 | — | — |
| 1994-08-11 | $11.88 | $17.14 | 11,700 | — | — |
| 1994-08-10 | $12.00 | $17.32 | 40,900 | — | — |
| 1994-08-09 | $11.88 | $17.14 | 20,400 | — | — |
| 1994-08-08 | $11.88 | $17.04 | 58,100 | — | — |
| 1994-08-05 | $11.88 | $17.04 | 29,700 | — | — |
| 1994-08-04 | $11.75 | $16.86 | 35,600 | — | — |
| 1994-08-03 | $11.75 | $16.86 | 14,300 | — | — |
| 1994-08-02 | $11.75 | $16.86 | 19,000 | — | — |
| 1994-08-01 | $11.75 | $16.86 | 17,300 | — | — |
| 1994-07-29 | $11.88 | $17.04 | 14,300 | — | — |
| 1994-07-28 | $11.75 | $16.86 | 25,900 | — | — |
| 1994-07-27 | $11.75 | $16.86 | 51,700 | — | — |
| 1994-07-26 | $11.88 | $17.04 | 15,500 | — | — |
| 1994-07-25 | $11.88 | $17.04 | 24,100 | — | — |
| 1994-07-22 | $12.00 | $17.22 | 21,100 | — | — |
| 1994-07-21 | $12.00 | $17.22 | 21,000 | — | — |
| 1994-07-20 | $11.88 | $17.04 | 16,500 | — | — |
| 1994-07-19 | $11.88 | $17.04 | 6,700 | — | — |
| 1994-07-18 | $11.88 | $17.04 | 13,200 | — | — |
| 1994-07-15 | $12.00 | $17.22 | 46,500 | — | — |
| 1994-07-14 | $12.00 | $17.22 | 15,700 | — | — |
| 1994-07-13 | $12.00 | $17.22 | 20,100 | — | — |
| 1994-07-12 | $12.13 | $17.39 | 14,000 | — | — |
| 1994-07-11 | $12.13 | $17.39 | 23,500 | — | — |
| 1994-07-08 | $12.13 | $17.29 | 26,500 | — | — |
| 1994-07-07 | $12.00 | $17.11 | 22,000 | — | — |
| 1994-07-06 | $12.13 | $17.29 | 36,800 | — | — |
| 1994-07-05 | $12.13 | $17.29 | 29,200 | — | — |
| 1994-07-01 | $12.13 | $17.29 | 10,700 | — | — |
| 1994-06-30 | $12.00 | $17.11 | 23,400 | — | — |
| 1994-06-29 | $12.00 | $17.11 | 12,100 | — | — |
| 1994-06-28 | $12.25 | $17.47 | 19,000 | — | — |
| 1994-06-27 | $12.25 | $17.47 | 7,500 | — | — |
| 1994-06-24 | $12.25 | $17.47 | 17,000 | — | — |
| 1994-06-23 | $12.25 | $17.47 | 10,900 | — | — |
| 1994-06-22 | $12.00 | $17.11 | 20,700 | — | — |
| 1994-06-21 | $12.13 | $17.29 | 15,100 | — | — |
| 1994-06-20 | $12.13 | $17.29 | 15,200 | — | — |
| 1994-06-17 | $12.25 | $17.47 | 14,900 | — | — |
| 1994-06-16 | $12.13 | $17.29 | 10,900 | — | — |
| 1994-06-15 | $12.13 | $17.29 | 17,800 | — | — |
| 1994-06-14 | $12.13 | $17.29 | 7,900 | — | — |
| 1994-06-13 | $12.25 | $17.47 | 15,200 | — | — |
| 1994-06-10 | $12.13 | $17.29 | 20,300 | — | — |
| 1994-06-09 | $12.00 | $17.11 | 34,300 | — | — |
| 1994-06-08 | $12.25 | $17.37 | 23,400 | — | — |
| 1994-06-07 | $12.25 | $17.37 | 11,600 | — | — |
| 1994-06-06 | $12.25 | $17.37 | 35,400 | — | — |
| 1994-06-03 | $12.00 | $17.01 | 17,200 | — | — |
| 1994-06-02 | $12.13 | $17.19 | 14,400 | — | — |
| 1994-06-01 | $12.00 | $17.01 | 30,600 | — | — |
| 1994-05-31 | $12.00 | $17.01 | 37,200 | — | — |
| 1994-05-27 | $12.00 | $17.01 | 12,100 | — | — |
| 1994-05-26 | $12.00 | $17.01 | 13,700 | — | — |
| 1994-05-25 | $12.00 | $17.01 | 15,000 | — | — |
| 1994-05-24 | $12.00 | $17.01 | 13,000 | — | — |
| 1994-05-23 | $12.00 | $17.01 | 42,000 | — | — |
| 1994-05-20 | $12.00 | $17.01 | 56,400 | — | — |
| 1994-05-19 | $12.00 | $17.01 | 12,300 | — | — |
| 1994-05-18 | $12.00 | $17.01 | 26,600 | — | — |
| 1994-05-17 | $11.88 | $16.84 | 43,600 | — | — |
| 1994-05-16 | $11.88 | $16.84 | 20,600 | — | — |
| 1994-05-13 | $11.88 | $16.84 | 13,000 | — | — |
| 1994-05-12 | $11.75 | $16.66 | 15,200 | — | — |
| 1994-05-11 | $11.75 | $16.66 | 34,100 | — | — |
| 1994-05-10 | $11.88 | $16.84 | 10,900 | — | — |
| 1994-05-09 | $11.75 | $16.66 | 25,100 | — | — |
| 1994-05-06 | $11.75 | $16.56 | 27,100 | — | — |
| 1994-05-05 | $11.88 | $16.73 | 21,500 | — | — |
| 1994-05-04 | $11.75 | $16.56 | 18,100 | — | — |
| 1994-05-03 | $11.88 | $16.73 | 11,000 | — | — |
| 1994-05-02 | $11.88 | $16.73 | 29,600 | — | — |
| 1994-04-29 | $11.75 | $16.56 | 39,600 | — | — |
| 1994-04-28 | $11.63 | $16.38 | 35,500 | — | — |
| 1994-04-26 | $11.50 | $16.20 | 29,000 | — | — |
| 1994-04-25 | $11.63 | $16.38 | 13,900 | — | — |
| 1994-04-22 | $11.50 | $16.20 | 36,100 | — | — |
| 1994-04-21 | $11.50 | $16.20 | 20,800 | — | — |
| 1994-04-20 | $11.63 | $16.38 | 30,900 | — | — |
| 1994-04-19 | $11.63 | $16.38 | 19,600 | — | — |
| 1994-04-18 | $11.88 | $16.73 | 30,000 | — | — |
| 1994-04-15 | $11.88 | $16.73 | 20,900 | — | — |
| 1994-04-14 | $11.88 | $16.73 | 20,500 | — | — |
| 1994-04-13 | $11.88 | $16.73 | 20,500 | — | — |
| 1994-04-12 | $11.75 | $16.56 | 11,300 | — | — |
| 1994-04-11 | $11.75 | $16.56 | 26,200 | — | — |
| 1994-04-08 | $11.88 | $16.63 | 49,900 | — | — |
| 1994-04-07 | $11.63 | $16.28 | 42,200 | — | — |
| 1994-04-06 | $11.63 | $16.28 | 14,000 | — | — |
| 1994-04-05 | $11.50 | $16.11 | 53,700 | — | — |
| 1994-04-04 | $11.00 | $15.41 | 66,900 | — | — |
| 1994-03-31 | $11.63 | $16.28 | 44,400 | — | — |
| 1994-03-30 | $11.50 | $16.11 | 37,900 | — | — |
| 1994-03-29 | $11.75 | $16.46 | 36,100 | — | — |
| 1994-03-28 | $11.75 | $16.46 | 26,700 | — | — |
| 1994-03-25 | $11.75 | $16.46 | 49,300 | — | — |
| 1994-03-24 | $11.75 | $16.46 | 54,500 | — | — |
| 1994-03-23 | $11.88 | $16.63 | 26,800 | — | — |
| 1994-03-22 | $11.88 | $16.63 | 34,500 | — | — |
| 1994-03-21 | $12.00 | $16.81 | 24,200 | — | — |
| 1994-03-18 | $12.00 | $16.81 | 27,000 | — | — |
| 1994-03-17 | $12.00 | $16.81 | 33,900 | — | — |
| 1994-03-16 | $12.00 | $16.81 | 25,600 | — | — |
| 1994-03-15 | $11.88 | $16.63 | 60,200 | — | — |
| 1994-03-14 | $12.13 | $16.98 | 25,500 | — | — |
| 1994-03-11 | $12.25 | $17.16 | 36,000 | — | — |
| 1994-03-10 | $12.38 | $17.33 | 30,800 | — | — |
| 1994-03-09 | $12.50 | $17.51 | 31,100 | — | — |
| 1994-03-08 | $12.63 | $17.58 | 11,400 | — | — |
| 1994-03-07 | $12.50 | $17.41 | 22,000 | — | — |
| 1994-03-04 | $12.38 | $17.23 | 31,500 | — | — |
| 1994-03-03 | $12.63 | $17.58 | 14,300 | — | — |
| 1994-03-02 | $12.38 | $17.23 | 29,400 | — | — |
| 1994-03-01 | $12.63 | $17.58 | 22,800 | — | — |
| 1994-02-28 | $12.63 | $17.58 | 39,700 | — | — |
| 1994-02-25 | $12.50 | $17.41 | 12,500 | — | — |
| 1994-02-24 | $12.63 | $17.58 | 34,200 | — | — |
| 1994-02-23 | $12.63 | $17.58 | 26,800 | — | — |
| 1994-02-22 | $12.50 | $17.41 | 27,200 | — | — |
| 1994-02-18 | $12.50 | $17.41 | 61,000 | — | — |
| 1994-02-17 | $12.75 | $17.75 | 49,500 | — | — |
| 1994-02-16 | $12.75 | $17.75 | 31,700 | — | — |
| 1994-02-15 | $12.75 | $17.75 | 26,300 | — | — |
| 1994-02-14 | $12.88 | $17.93 | 24,300 | — | — |
| 1994-02-11 | $12.88 | $17.93 | 20,300 | — | — |
| 1994-02-10 | $12.88 | $17.93 | 22,300 | — | — |
| 1994-02-09 | $13.00 | $18.10 | 17,200 | — | — |
| 1994-02-08 | $13.00 | $18.00 | 28,400 | — | — |
| 1994-02-07 | $13.00 | $18.00 | 30,400 | — | — |
| 1994-02-04 | $13.00 | $18.00 | 41,300 | — | — |
| 1994-02-03 | $13.13 | $18.18 | 27,800 | — | — |
| 1994-02-02 | $13.00 | $18.00 | 25,200 | — | — |
| 1994-02-01 | $13.13 | $18.18 | 41,900 | — | — |
| 1994-01-31 | $13.13 | $18.18 | 8,300 | — | — |
| 1994-01-28 | $13.13 | $18.18 | 9,200 | — | — |
| 1994-01-27 | $13.13 | $18.18 | 8,000 | — | — |
| 1994-01-26 | $13.13 | $18.18 | 12,500 | — | — |
| 1994-01-25 | $13.13 | $18.18 | 12,900 | — | — |
| 1994-01-24 | $13.00 | $18.00 | 16,300 | — | — |
| 1994-01-21 | $13.25 | $18.35 | 16,500 | — | — |
| 1994-01-20 | $13.13 | $18.18 | 23,400 | — | — |
| 1994-01-19 | $13.13 | $18.18 | 13,600 | — | — |
| 1994-01-18 | $13.00 | $18.00 | 17,200 | — | — |
| 1994-01-17 | $13.00 | $18.00 | 14,600 | — | — |
| 1994-01-14 | $13.13 | $18.18 | 13,000 | — | — |
| 1994-01-13 | $13.13 | $18.18 | 19,300 | — | — |
| 1994-01-12 | $13.13 | $18.18 | 11,900 | — | — |
| 1994-01-11 | $13.13 | $18.18 | 19,400 | — | — |
| 1994-01-10 | $13.25 | $18.35 | 18,400 | — | — |
| 1994-01-07 | $13.13 | $18.08 | 24,800 | — | — |
| 1994-01-06 | $13.00 | $17.90 | 29,200 | — | — |
| 1994-01-05 | $13.00 | $17.90 | 37,900 | — | — |
| 1994-01-04 | $13.13 | $18.08 | 27,400 | — | — |
| 1994-01-03 | $13.00 | $17.90 | 45,300 | — | — |