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
- 1987-09-23 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 | $9.13 | $15.59 | 177,300 | — | — |
| 1994-12-29 | $9.25 | $15.80 | 105,900 | — | — |
| 1994-12-28 | $9.38 | $16.02 | 297,600 | — | — |
| 1994-12-27 | $9.25 | $15.80 | 117,000 | — | — |
| 1994-12-23 | $9.25 | $15.80 | 52,000 | — | — |
| 1994-12-22 | $9.13 | $15.59 | 104,000 | — | — |
| 1994-12-21 | $9.25 | $15.80 | 100,000 | — | — |
| 1994-12-20 | $9.25 | $15.80 | 137,400 | — | — |
| 1994-12-19 | $9.13 | $15.59 | 154,500 | — | — |
| 1994-12-16 | $9.25 | $15.80 | 160,100 | — | — |
| 1994-12-15 | $9.13 | $15.59 | 93,600 | — | — |
| 1994-12-14 | $9.13 | $15.59 | 217,500 | — | — |
| 1994-12-13 | $8.88 | $15.16 | 126,600 | — | — |
| 1994-12-12 | $9.00 | $15.38 | 107,900 | — | — |
| 1994-12-09 | $9.13 | $15.59 | 202,000 | — | — |
| 1994-12-08 | $9.25 | $15.80 | 57,500 | — | — |
| 1994-12-07 | $9.38 | $16.02 | 150,400 | — | — |
| 1994-12-06 | $9.50 | $16.13 | 152,100 | — | — |
| 1994-12-05 | $9.38 | $15.91 | 148,200 | — | — |
| 1994-12-02 | $9.31 | $15.81 | 100,900 | — | — |
| 1994-12-01 | $9.25 | $15.70 | 127,600 | — | — |
| 1994-11-30 | $9.19 | $15.60 | 176,700 | — | — |
| 1994-11-29 | $9.50 | $16.13 | 171,200 | — | — |
| 1994-11-28 | $9.50 | $16.13 | 116,400 | — | — |
| 1994-11-25 | $9.38 | $15.91 | 86,300 | — | — |
| 1994-11-23 | $9.38 | $15.91 | 155,400 | — | — |
| 1994-11-22 | $8.88 | $15.07 | 183,300 | — | — |
| 1994-11-21 | $8.88 | $15.07 | 132,400 | — | — |
| 1994-11-18 | $8.88 | $15.07 | 121,000 | — | — |
| 1994-11-17 | $9.00 | $15.28 | 155,400 | — | — |
| 1994-11-16 | $8.63 | $14.64 | 117,700 | — | — |
| 1994-11-15 | $8.38 | $14.22 | 207,200 | — | — |
| 1994-11-14 | $8.38 | $14.22 | 215,300 | — | — |
| 1994-11-11 | $8.50 | $14.43 | 86,500 | — | — |
| 1994-11-10 | $8.88 | $15.07 | 103,400 | — | — |
| 1994-11-09 | $8.88 | $15.07 | 74,400 | — | — |
| 1994-11-08 | $9.00 | $15.28 | 81,100 | — | — |
| 1994-11-07 | $9.00 | $15.28 | 152,800 | — | — |
| 1994-11-04 | $9.25 | $15.70 | 60,500 | — | — |
| 1994-11-03 | $9.38 | $15.81 | 74,500 | — | — |
| 1994-11-02 | $9.38 | $15.81 | 123,300 | — | — |
| 1994-11-01 | $9.25 | $15.60 | 102,000 | — | — |
| 1994-10-31 | $9.25 | $15.60 | 52,100 | — | — |
| 1994-10-28 | $9.19 | $15.49 | 184,900 | — | — |
| 1994-10-27 | $9.00 | $15.18 | 155,200 | — | — |
| 1994-10-26 | $9.00 | $15.18 | 65,800 | — | — |
| 1994-10-25 | $8.88 | $14.97 | 61,000 | — | — |
| 1994-10-24 | $8.88 | $14.97 | 47,600 | — | — |
| 1994-10-21 | $9.00 | $15.18 | 120,600 | — | — |
| 1994-10-20 | $8.63 | $14.55 | 176,500 | — | — |
| 1994-10-19 | $9.13 | $15.39 | 136,200 | — | — |
| 1994-10-18 | $9.25 | $15.60 | 69,000 | — | — |
| 1994-10-17 | $9.25 | $15.60 | 58,600 | — | — |
| 1994-10-14 | $9.38 | $15.81 | 42,000 | — | — |
| 1994-10-13 | $9.38 | $15.81 | 147,800 | — | — |
| 1994-10-12 | $9.38 | $15.81 | 31,300 | — | — |
| 1994-10-11 | $9.50 | $16.02 | 104,100 | — | — |
| 1994-10-10 | $9.25 | $15.60 | 31,300 | — | — |
| 1994-10-07 | $9.38 | $15.81 | 46,500 | — | — |
| 1994-10-06 | $9.38 | $15.81 | 51,500 | — | — |
| 1994-10-05 | $9.38 | $15.71 | 86,200 | — | — |
| 1994-10-04 | $9.63 | $16.13 | 46,700 | — | — |
| 1994-10-03 | $9.75 | $16.34 | 33,600 | — | — |
| 1994-09-30 | $9.88 | $16.55 | 65,700 | — | — |
| 1994-09-29 | $9.88 | $16.55 | 37,300 | — | — |
| 1994-09-28 | $9.88 | $16.55 | 69,500 | — | — |
| 1994-09-27 | $9.75 | $16.34 | 51,000 | — | — |
| 1994-09-26 | $9.75 | $16.34 | 47,200 | — | — |
| 1994-09-23 | $9.88 | $16.55 | 27,100 | — | — |
| 1994-09-22 | $9.88 | $16.55 | 32,900 | — | — |
| 1994-09-21 | $9.88 | $16.55 | 74,400 | — | — |
| 1994-09-20 | $10.00 | $16.75 | 60,700 | — | — |
| 1994-09-19 | $10.00 | $16.75 | 51,600 | — | — |
| 1994-09-16 | $9.88 | $16.55 | 38,500 | — | — |
| 1994-09-15 | $10.00 | $16.75 | 32,100 | — | — |
| 1994-09-14 | $9.88 | $16.55 | 60,500 | — | — |
| 1994-09-13 | $9.94 | $16.65 | 21,700 | — | — |
| 1994-09-12 | $9.94 | $16.65 | 45,900 | — | — |
| 1994-09-09 | $9.88 | $16.55 | 33,700 | — | — |
| 1994-09-08 | $10.00 | $16.75 | 56,700 | — | — |
| 1994-09-07 | $10.00 | $16.65 | 38,300 | — | — |
| 1994-09-06 | $10.00 | $16.65 | 31,700 | — | — |
| 1994-09-02 | $10.00 | $16.65 | 44,400 | — | — |
| 1994-09-01 | $10.00 | $16.65 | 73,400 | — | — |
| 1994-08-31 | $10.00 | $16.65 | 65,100 | — | — |
| 1994-08-30 | $10.00 | $16.65 | 59,800 | — | — |
| 1994-08-29 | $10.00 | $16.65 | 53,500 | — | — |
| 1994-08-26 | $10.25 | $17.07 | 74,100 | — | — |
| 1994-08-25 | $10.25 | $17.07 | 46,600 | — | — |
| 1994-08-24 | $10.19 | $16.96 | 93,200 | — | — |
| 1994-08-23 | $10.13 | $16.86 | 39,000 | — | — |
| 1994-08-22 | $10.25 | $17.07 | 37,100 | — | — |
| 1994-08-19 | $10.13 | $16.86 | 29,500 | — | — |
| 1994-08-18 | $10.25 | $17.07 | 22,900 | — | — |
| 1994-08-17 | $10.19 | $16.96 | 57,500 | — | — |
| 1994-08-16 | $10.13 | $16.86 | 82,600 | — | — |
| 1994-08-15 | $10.25 | $17.07 | 26,400 | — | — |
| 1994-08-12 | $10.25 | $17.07 | 25,400 | — | — |
| 1994-08-11 | $10.25 | $17.07 | 66,500 | — | — |
| 1994-08-10 | $10.38 | $17.28 | 31,300 | — | — |
| 1994-08-09 | $10.50 | $17.48 | 93,400 | — | — |
| 1994-08-08 | $10.50 | $17.48 | 42,300 | — | — |
| 1994-08-05 | $10.25 | $17.07 | 134,100 | — | — |
| 1994-08-04 | $10.50 | $17.38 | 26,500 | — | — |
| 1994-08-03 | $10.56 | $17.49 | 18,500 | — | — |
| 1994-08-02 | $10.50 | $17.38 | 20,200 | — | — |
| 1994-08-01 | $10.50 | $17.38 | 15,600 | — | — |
| 1994-07-29 | $10.50 | $17.38 | 10,200 | — | — |
| 1994-07-28 | $10.50 | $17.38 | 48,800 | — | — |
| 1994-07-27 | $10.50 | $17.38 | 44,800 | — | — |
| 1994-07-26 | $10.50 | $17.38 | 53,500 | — | — |
| 1994-07-25 | $10.63 | $17.59 | 18,900 | — | — |
| 1994-07-22 | $10.50 | $17.38 | 58,900 | — | — |
| 1994-07-21 | $10.63 | $17.59 | 45,600 | — | — |
| 1994-07-20 | $10.50 | $17.38 | 47,900 | — | — |
| 1994-07-19 | $10.63 | $17.59 | 82,300 | — | — |
| 1994-07-18 | $10.44 | $17.28 | 44,600 | — | — |
| 1994-07-15 | $10.50 | $17.38 | 98,000 | — | — |
| 1994-07-14 | $10.25 | $16.97 | 55,000 | — | — |
| 1994-07-13 | $10.38 | $17.18 | 36,300 | — | — |
| 1994-07-12 | $10.38 | $17.18 | 82,300 | — | — |
| 1994-07-11 | $10.38 | $17.18 | 44,700 | — | — |
| 1994-07-08 | $10.38 | $17.18 | 39,200 | — | — |
| 1994-07-07 | $10.25 | $16.87 | 20,800 | — | — |
| 1994-07-06 | $10.38 | $17.07 | 24,200 | — | — |
| 1994-07-05 | $10.25 | $16.87 | 20,500 | — | — |
| 1994-07-01 | $10.25 | $16.87 | 53,100 | — | — |
| 1994-06-30 | $10.25 | $16.87 | 63,000 | — | — |
| 1994-06-29 | $10.25 | $16.87 | 38,100 | — | — |
| 1994-06-28 | $10.38 | $17.07 | 45,000 | — | — |
| 1994-06-27 | $10.31 | $16.97 | 25,600 | — | — |
| 1994-06-24 | $10.38 | $17.07 | 110,600 | — | — |
| 1994-06-23 | $10.25 | $16.87 | 101,800 | — | — |
| 1994-06-22 | $10.44 | $17.18 | 51,500 | — | — |
| 1994-06-21 | $10.44 | $17.18 | 67,300 | — | — |
| 1994-06-20 | $10.50 | $17.28 | 61,300 | — | — |
| 1994-06-17 | $10.44 | $17.18 | 41,300 | — | — |
| 1994-06-16 | $10.44 | $17.18 | 34,000 | — | — |
| 1994-06-15 | $10.38 | $17.07 | 47,900 | — | — |
| 1994-06-14 | $10.50 | $17.28 | 95,000 | — | — |
| 1994-06-13 | $10.38 | $17.07 | 38,600 | — | — |
| 1994-06-10 | $10.38 | $17.07 | 37,900 | — | — |
| 1994-06-09 | $10.50 | $17.28 | 52,400 | — | — |
| 1994-06-08 | $10.50 | $17.28 | 46,500 | — | — |
| 1994-06-07 | $10.50 | $17.18 | 81,100 | — | — |
| 1994-06-06 | $10.38 | $16.98 | 95,400 | — | — |
| 1994-06-03 | $10.31 | $16.87 | 32,600 | — | — |
| 1994-06-02 | $10.31 | $16.87 | 30,700 | — | — |
| 1994-06-01 | $10.25 | $16.77 | 63,000 | — | — |
| 1994-05-31 | $10.38 | $16.98 | 33,700 | — | — |
| 1994-05-27 | $10.25 | $16.77 | 41,600 | — | — |
| 1994-05-26 | $10.38 | $16.98 | 53,600 | — | — |
| 1994-05-25 | $10.25 | $16.77 | 116,800 | — | — |
| 1994-05-24 | $10.25 | $16.77 | 70,000 | — | — |
| 1994-05-23 | $10.19 | $16.67 | 40,800 | — | — |
| 1994-05-20 | $10.13 | $16.57 | 61,600 | — | — |
| 1994-05-19 | $10.25 | $16.77 | 65,600 | — | — |
| 1994-05-18 | $10.25 | $16.77 | 86,200 | — | — |
| 1994-05-17 | $10.13 | $16.57 | 125,200 | — | — |
| 1994-05-16 | $10.06 | $16.46 | 49,900 | — | — |
| 1994-05-13 | $10.00 | $16.36 | 34,100 | — | — |
| 1994-05-12 | $10.13 | $16.57 | 75,500 | — | — |
| 1994-05-11 | $10.00 | $16.36 | 32,000 | — | — |
| 1994-05-10 | $10.13 | $16.57 | 41,900 | — | — |
| 1994-05-09 | $10.00 | $16.36 | 97,600 | — | — |
| 1994-05-06 | $10.13 | $16.47 | 52,600 | — | — |
| 1994-05-05 | $10.13 | $16.47 | 54,900 | — | — |
| 1994-05-04 | $10.13 | $16.47 | 39,000 | — | — |
| 1994-05-03 | $10.13 | $16.47 | 26,600 | — | — |
| 1994-05-02 | $10.13 | $16.47 | 29,400 | — | — |
| 1994-04-29 | $10.06 | $16.36 | 96,100 | — | — |
| 1994-04-28 | $10.00 | $16.26 | 45,500 | — | — |
| 1994-04-26 | $10.00 | $16.26 | 45,400 | — | — |
| 1994-04-25 | $10.00 | $16.26 | 69,500 | — | — |
| 1994-04-22 | $9.88 | $16.06 | 44,600 | — | — |
| 1994-04-21 | $9.88 | $16.06 | 89,900 | — | — |
| 1994-04-20 | $9.88 | $16.06 | 55,800 | — | — |
| 1994-04-19 | $10.00 | $16.26 | 59,700 | — | — |
| 1994-04-18 | $10.00 | $16.26 | 47,700 | — | — |
| 1994-04-15 | $10.00 | $16.26 | 53,600 | — | — |
| 1994-04-14 | $10.13 | $16.47 | 42,600 | — | — |
| 1994-04-13 | $10.00 | $16.26 | 94,200 | — | — |
| 1994-04-12 | $10.00 | $16.26 | 43,700 | — | — |
| 1994-04-11 | $10.00 | $16.26 | 59,600 | — | — |
| 1994-04-08 | $10.00 | $16.26 | 49,900 | — | — |
| 1994-04-07 | $10.13 | $16.47 | 85,000 | — | — |
| 1994-04-06 | $10.00 | $16.16 | 51,000 | — | — |
| 1994-04-05 | $10.00 | $16.16 | 113,200 | — | — |
| 1994-04-04 | $10.00 | $16.16 | 105,600 | — | — |
| 1994-03-31 | $9.88 | $15.96 | 132,600 | — | — |
| 1994-03-30 | $10.25 | $16.57 | 94,000 | — | — |
| 1994-03-29 | $10.38 | $16.77 | 36,000 | — | — |
| 1994-03-28 | $10.38 | $16.77 | 38,000 | — | — |
| 1994-03-25 | $10.25 | $16.57 | 31,500 | — | — |
| 1994-03-24 | $10.25 | $16.57 | 49,400 | — | — |
| 1994-03-23 | $10.38 | $16.77 | 102,900 | — | — |
| 1994-03-22 | $10.38 | $16.77 | 66,200 | — | — |
| 1994-03-21 | $10.50 | $16.97 | 38,600 | — | — |
| 1994-03-18 | $10.63 | $17.17 | 50,300 | — | — |
| 1994-03-17 | $10.50 | $16.97 | 46,100 | — | — |
| 1994-03-16 | $10.38 | $16.77 | 38,600 | — | — |
| 1994-03-15 | $10.38 | $16.77 | 54,400 | — | — |
| 1994-03-14 | $10.38 | $16.77 | 105,200 | — | — |
| 1994-03-11 | $10.50 | $16.97 | 44,300 | — | — |
| 1994-03-10 | $10.38 | $16.77 | 48,100 | — | — |
| 1994-03-09 | $10.50 | $16.97 | 67,200 | — | — |
| 1994-03-08 | $10.38 | $16.77 | 123,800 | — | — |
| 1994-03-07 | $10.50 | $16.87 | 80,400 | — | — |
| 1994-03-04 | $10.50 | $16.87 | 30,200 | — | — |
| 1994-03-03 | $10.38 | $16.67 | 72,500 | — | — |
| 1994-03-02 | $10.38 | $16.67 | 116,100 | — | — |
| 1994-03-01 | $10.63 | $17.08 | 116,100 | — | — |
| 1994-02-28 | $10.75 | $17.28 | 28,100 | — | — |
| 1994-02-25 | $10.75 | $17.28 | 65,000 | — | — |
| 1994-02-24 | $10.75 | $17.28 | 106,900 | — | — |
| 1994-02-23 | $10.88 | $17.48 | 34,300 | — | — |
| 1994-02-22 | $10.88 | $17.48 | 49,500 | — | — |
| 1994-02-18 | $11.00 | $17.68 | 45,500 | — | — |
| 1994-02-17 | $11.13 | $17.88 | 62,400 | — | — |
| 1994-02-16 | $11.13 | $17.88 | 68,800 | — | — |
| 1994-02-15 | $11.25 | $18.08 | 27,500 | — | — |
| 1994-02-14 | $11.13 | $17.88 | 84,300 | — | — |
| 1994-02-11 | $11.13 | $17.88 | 14,600 | — | — |
| 1994-02-10 | $11.25 | $18.08 | 46,300 | — | — |
| 1994-02-09 | $11.13 | $17.88 | 44,700 | — | — |
| 1994-02-08 | $11.25 | $18.08 | 48,000 | — | — |
| 1994-02-07 | $11.25 | $18.08 | 56,600 | — | — |
| 1994-02-04 | $11.25 | $17.98 | 55,300 | — | — |
| 1994-02-03 | $11.25 | $17.98 | 60,700 | — | — |
| 1994-02-02 | $11.38 | $18.18 | 60,900 | — | — |
| 1994-02-01 | $11.25 | $17.98 | 71,300 | — | — |
| 1994-01-31 | $11.25 | $17.98 | 35,100 | — | — |
| 1994-01-28 | $11.38 | $18.18 | 39,900 | — | — |
| 1994-01-27 | $11.38 | $18.18 | 69,000 | — | — |
| 1994-01-26 | $11.25 | $17.98 | 31,100 | — | — |
| 1994-01-25 | $11.25 | $17.98 | 50,600 | — | — |
| 1994-01-24 | $11.25 | $17.98 | 63,300 | — | — |
| 1994-01-21 | $11.25 | $17.98 | 30,800 | — | — |
| 1994-01-20 | $11.25 | $17.98 | 35,300 | — | — |
| 1994-01-19 | $11.25 | $17.98 | 30,700 | — | — |
| 1994-01-18 | $11.13 | $17.78 | 61,600 | — | — |
| 1994-01-17 | $11.25 | $17.98 | 142,000 | — | — |
| 1994-01-14 | $11.00 | $17.58 | 44,300 | — | — |
| 1994-01-13 | $11.13 | $17.78 | 74,500 | — | — |
| 1994-01-12 | $11.25 | $17.98 | 65,400 | — | — |
| 1994-01-11 | $11.25 | $17.98 | 51,600 | — | — |
| 1994-01-10 | $11.25 | $17.98 | 47,600 | — | — |
| 1994-01-07 | $11.00 | $17.58 | 41,000 | — | — |
| 1994-01-06 | $11.13 | $17.78 | 78,000 | — | — |
| 1994-01-05 | $11.13 | $17.69 | 141,400 | — | — |
| 1994-01-04 | $11.00 | $17.49 | 83,500 | — | — |
| 1994-01-03 | $11.00 | $17.49 | 58,700 | — | — |