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 | $14.63 | $14.62 | 68,600 | — | — |
| 1994-12-29 | $14.88 | $14.87 | 181,200 | — | — |
| 1994-12-28 | $15.25 | $15.25 | 131,200 | — | — |
| 1994-12-27 | $14.88 | $14.87 | 156,600 | — | — |
| 1994-12-23 | $14.44 | $14.44 | 135,600 | — | — |
| 1994-12-22 | $14.13 | $14.13 | 501,800 | — | — |
| 1994-12-21 | $14.13 | $14.13 | 406,000 | — | — |
| 1994-12-20 | $13.88 | $13.87 | 39,000 | — | — |
| 1994-12-19 | $14.13 | $14.13 | 27,000 | — | — |
| 1994-12-16 | $14.00 | $14.00 | 39,400 | — | — |
| 1994-12-15 | $14.00 | $14.00 | 29,200 | — | — |
| 1994-12-14 | $14.00 | $14.00 | 16,200 | — | — |
| 1994-12-13 | $13.75 | $13.75 | 108,000 | — | — |
| 1994-12-12 | $13.88 | $13.87 | 90,200 | — | — |
| 1994-12-09 | $13.88 | $13.87 | 382,400 | — | — |
| 1994-12-08 | $13.75 | $13.75 | 212,200 | — | — |
| 1994-12-07 | $13.88 | $13.87 | 438,600 | — | — |
| 1994-12-06 | $13.63 | $13.62 | 153,200 | — | — |
| 1994-12-05 | $13.50 | $13.50 | 72,000 | — | — |
| 1994-12-02 | $13.06 | $13.06 | 99,000 | — | — |
| 1994-12-01 | $12.88 | $12.87 | 15,200 | — | — |
| 1994-11-30 | $12.88 | $12.87 | 34,600 | — | — |
| 1994-11-29 | $13.00 | $13.00 | 141,200 | — | — |
| 1994-11-28 | $13.38 | $13.37 | 170,400 | — | — |
| 1994-11-25 | $13.38 | $13.37 | 6,200 | — | — |
| 1994-11-23 | $13.13 | $13.12 | 90,800 | — | — |
| 1994-11-22 | $13.50 | $13.50 | 86,600 | — | — |
| 1994-11-21 | $13.63 | $13.62 | 361,200 | — | — |
| 1994-11-18 | $12.88 | $12.87 | 610,400 | — | — |
| 1994-11-17 | $13.13 | $13.12 | 422,000 | — | — |
| 1994-11-16 | $13.13 | $13.12 | 143,800 | — | — |
| 1994-11-15 | $12.69 | $12.69 | 140,400 | — | — |
| 1994-11-14 | $13.00 | $13.00 | 16,000 | — | — |
| 1994-11-11 | $12.69 | $12.69 | 5,800 | — | — |
| 1994-11-10 | $13.00 | $13.00 | 11,400 | — | — |
| 1994-11-09 | $12.75 | $12.75 | 84,000 | — | — |
| 1994-11-08 | $13.13 | $13.12 | 4,800 | — | — |
| 1994-11-07 | $12.75 | $12.75 | 2,400 | — | — |
| 1994-11-04 | $12.88 | $12.87 | 9,200 | — | — |
| 1994-11-03 | $12.81 | $12.81 | 103,000 | — | — |
| 1994-11-02 | $13.00 | $13.00 | 5,800 | — | — |
| 1994-11-01 | $13.13 | $13.12 | 116,200 | — | — |
| 1994-10-31 | $13.13 | $13.12 | 152,000 | — | — |
| 1994-10-28 | $12.75 | $12.75 | 185,600 | — | — |
| 1994-10-27 | $12.25 | $12.25 | 88,600 | — | — |
| 1994-10-26 | $12.38 | $12.37 | 52,600 | — | — |
| 1994-10-25 | $12.63 | $12.62 | 129,800 | — | — |
| 1994-10-24 | $12.63 | $12.62 | 51,200 | — | — |
| 1994-10-21 | $12.63 | $12.62 | 150,000 | — | — |
| 1994-10-20 | $12.38 | $12.37 | 43,600 | — | — |
| 1994-10-19 | $12.50 | $12.50 | 400,200 | — | — |
| 1994-10-18 | $12.44 | $12.44 | 488,600 | — | — |
| 1994-10-17 | $11.44 | $11.44 | 28,400 | — | — |
| 1994-10-14 | $11.13 | $11.13 | 9,400 | — | — |
| 1994-10-13 | $11.25 | $11.25 | 28,600 | — | — |
| 1994-10-12 | $11.13 | $11.13 | 59,400 | — | — |
| 1994-10-11 | $11.06 | $11.06 | 245,200 | — | — |
| 1994-10-10 | $10.75 | $10.75 | 3,400 | — | — |
| 1994-10-07 | $10.63 | $10.62 | 400 | — | — |
| 1994-10-06 | $10.75 | $10.75 | 18,000 | — | — |
| 1994-10-05 | $10.88 | $10.87 | 25,000 | — | — |
| 1994-10-04 | $10.75 | $10.75 | 19,200 | — | — |
| 1994-10-03 | $10.75 | $10.75 | 14,200 | — | — |
| 1994-09-30 | $11.00 | $11.00 | 20,200 | — | — |
| 1994-09-29 | $10.69 | $10.69 | 5,400 | — | — |
| 1994-09-28 | $10.75 | $10.75 | 5,600 | — | — |
| 1994-09-27 | $10.75 | $10.75 | 9,000 | — | — |
| 1994-09-26 | $10.88 | $10.87 | 159,000 | — | — |
| 1994-09-23 | $11.13 | $11.13 | 1,200 | — | — |
| 1994-09-22 | $11.00 | $11.00 | 4,600 | — | — |
| 1994-09-21 | $10.88 | $10.87 | 65,600 | — | — |
| 1994-09-20 | $10.88 | $10.87 | 11,200 | — | — |
| 1994-09-19 | $11.13 | $11.13 | 4,200 | — | — |
| 1994-09-16 | $11.00 | $11.00 | 18,000 | — | — |
| 1994-09-15 | $11.19 | $11.19 | 3,800 | — | — |
| 1994-09-14 | $11.13 | $11.13 | 12,600 | — | — |
| 1994-09-13 | $11.25 | $11.25 | 205,200 | — | — |
| 1994-09-12 | $11.25 | $11.25 | 32,000 | — | — |
| 1994-09-09 | $10.88 | $10.87 | 133,400 | — | — |
| 1994-09-08 | $11.25 | $11.25 | 18,600 | — | — |
| 1994-09-07 | $11.00 | $11.00 | 11,200 | — | — |
| 1994-09-06 | $11.31 | $11.31 | 1,400 | — | — |
| 1994-09-02 | $11.00 | $11.00 | 6,400 | — | — |
| 1994-09-01 | $11.19 | $11.19 | 0 | — | — |
| 1994-08-31 | $11.19 | $11.19 | 26,000 | — | — |
| 1994-08-30 | $11.06 | $11.06 | 141,200 | — | — |
| 1994-08-29 | $11.25 | $11.25 | 19,800 | — | — |
| 1994-08-26 | $11.25 | $11.25 | 0 | — | — |
| 1994-08-25 | $11.25 | $11.25 | 4,400 | — | — |
| 1994-08-24 | $11.25 | $11.25 | 4,800 | — | — |
| 1994-08-23 | $10.94 | $10.94 | 8,600 | — | — |
| 1994-08-22 | $11.06 | $11.06 | 100,400 | — | — |
| 1994-08-19 | $11.38 | $11.38 | 1,600 | — | — |
| 1994-08-18 | $11.38 | $11.38 | 2,400 | — | — |
| 1994-08-17 | $11.75 | $11.75 | 5,000 | — | — |
| 1994-08-16 | $11.50 | $11.50 | 8,000 | — | — |
| 1994-08-15 | $11.47 | $11.47 | 158,200 | — | — |
| 1994-08-12 | $11.63 | $11.62 | 7,000 | — | — |
| 1994-08-11 | $11.38 | $11.38 | 3,400 | — | — |
| 1994-08-10 | $11.38 | $11.38 | 24,200 | — | — |
| 1994-08-09 | $11.50 | $11.50 | 47,000 | — | — |
| 1994-08-08 | $11.88 | $11.87 | 167,000 | — | — |
| 1994-08-05 | $11.63 | $11.62 | 34,000 | — | — |
| 1994-08-04 | $11.63 | $11.62 | 72,400 | — | — |
| 1994-08-03 | $11.50 | $11.50 | 20,800 | — | — |
| 1994-08-02 | $11.81 | $11.81 | 29,600 | — | — |
| 1994-08-01 | $11.88 | $11.87 | 3,600 | — | — |
| 1994-07-29 | $11.56 | $11.56 | 44,200 | — | — |
| 1994-07-28 | $11.88 | $11.87 | 26,600 | — | — |
| 1994-07-27 | $11.75 | $11.75 | 10,600 | — | — |
| 1994-07-26 | $11.88 | $11.87 | 10,200 | — | — |
| 1994-07-25 | $11.88 | $11.87 | 3,000 | — | — |
| 1994-07-22 | $11.88 | $11.87 | 16,200 | — | — |
| 1994-07-21 | $11.63 | $11.62 | 29,800 | — | — |
| 1994-07-20 | $11.00 | $11.00 | 37,600 | — | — |
| 1994-07-19 | $11.25 | $11.25 | 75,000 | — | — |
| 1994-07-18 | $11.50 | $11.50 | 82,400 | — | — |
| 1994-07-15 | $11.69 | $11.69 | 10,600 | — | — |
| 1994-07-14 | $11.75 | $11.75 | 5,200 | — | — |
| 1994-07-13 | $11.63 | $11.62 | 35,400 | — | — |
| 1994-07-12 | $11.13 | $11.13 | 28,400 | — | — |
| 1994-07-11 | $10.88 | $10.87 | 47,400 | — | — |
| 1994-07-08 | $10.38 | $10.37 | 32,200 | — | — |
| 1994-07-07 | $10.50 | $10.50 | 36,000 | — | — |
| 1994-07-06 | $10.56 | $10.56 | 70,600 | — | — |
| 1994-07-05 | $10.53 | $10.53 | 2,400 | — | — |
| 1994-07-01 | $10.50 | $10.50 | 34,000 | — | — |
| 1994-06-30 | $10.56 | $10.56 | 88,000 | — | — |
| 1994-06-29 | $10.13 | $10.13 | 22,200 | — | — |
| 1994-06-28 | $10.00 | $10.00 | 27,600 | — | — |
| 1994-06-27 | $10.25 | $10.25 | 42,400 | — | — |
| 1994-06-24 | $10.31 | $10.31 | 41,800 | — | — |
| 1994-06-23 | $10.44 | $10.44 | 268,000 | — | — |
| 1994-06-22 | $10.38 | $10.37 | 88,400 | — | — |
| 1994-06-21 | $10.75 | $10.75 | 114,600 | — | — |
| 1994-06-20 | $11.00 | $11.00 | 15,200 | — | — |
| 1994-06-17 | $11.25 | $11.25 | 5,800 | — | — |
| 1994-06-16 | $11.06 | $11.06 | 348,200 | — | — |
| 1994-06-15 | $11.22 | $11.22 | 24,400 | — | — |
| 1994-06-14 | $11.13 | $11.13 | 9,600 | — | — |
| 1994-06-13 | $11.19 | $11.19 | 1,600 | — | — |
| 1994-06-10 | $11.20 | $11.20 | 31,400 | — | — |
| 1994-06-09 | $11.13 | $11.13 | 7,600 | — | — |
| 1994-06-08 | $11.13 | $11.13 | 1,400 | — | — |
| 1994-06-07 | $11.13 | $11.13 | 7,000 | — | — |
| 1994-06-06 | $11.25 | $11.25 | 3,400 | — | — |
| 1994-06-03 | $11.31 | $11.31 | 15,800 | — | — |
| 1994-06-02 | $11.13 | $11.13 | 82,200 | — | — |
| 1994-06-01 | $11.38 | $11.38 | 22,000 | — | — |
| 1994-05-31 | $11.38 | $11.38 | 51,600 | — | — |
| 1994-05-27 | $11.00 | $11.00 | 10,400 | — | — |
| 1994-05-26 | $11.00 | $11.00 | 15,400 | — | — |
| 1994-05-25 | $11.19 | $11.19 | 21,200 | — | — |
| 1994-05-24 | $11.00 | $11.00 | 85,400 | — | — |
| 1994-05-23 | $11.00 | $11.00 | 2,200 | — | — |
| 1994-05-20 | $11.00 | $11.00 | 81,200 | — | — |
| 1994-05-19 | $11.06 | $11.06 | 400 | — | — |
| 1994-05-18 | $11.19 | $11.19 | 75,000 | — | — |
| 1994-05-17 | $11.38 | $11.38 | 59,800 | — | — |
| 1994-05-16 | $11.06 | $11.06 | 35,000 | — | — |
| 1994-05-13 | $11.00 | $11.00 | 23,800 | — | — |
| 1994-05-12 | $11.00 | $11.00 | 49,400 | — | — |
| 1994-05-11 | $11.00 | $11.00 | 42,000 | — | — |
| 1994-05-10 | $11.00 | $11.00 | 32,000 | — | — |
| 1994-05-09 | $11.09 | $11.09 | 176,800 | — | — |
| 1994-05-06 | $11.16 | $11.16 | 110,400 | — | — |
| 1994-05-05 | $11.38 | $11.38 | 51,000 | — | — |
| 1994-05-04 | $11.38 | $11.38 | 5,200 | — | — |
| 1994-05-03 | $11.63 | $11.62 | 2,000 | — | — |
| 1994-05-02 | $11.63 | $11.62 | 20,200 | — | — |
| 1994-04-29 | $11.63 | $11.62 | 181,600 | — | — |
| 1994-04-28 | $11.88 | $11.87 | 32,400 | — | — |
| 1994-04-26 | $12.13 | $12.12 | 100,200 | — | — |
| 1994-04-25 | $11.84 | $11.84 | 67,600 | — | — |
| 1994-04-22 | $11.94 | $11.94 | 45,400 | — | — |
| 1994-04-21 | $11.94 | $11.94 | 47,800 | — | — |
| 1994-04-20 | $11.81 | $11.81 | 107,200 | — | — |
| 1994-04-19 | $11.81 | $11.81 | 14,000 | — | — |
| 1994-04-18 | $11.97 | $11.97 | 32,000 | — | — |
| 1994-04-15 | $12.00 | $12.00 | 133,200 | — | — |
| 1994-04-14 | $12.22 | $12.22 | 214,200 | — | — |
| 1994-04-13 | $12.06 | $12.06 | 69,600 | — | — |
| 1994-04-12 | $12.19 | $12.19 | 17,000 | — | — |
| 1994-04-11 | $12.00 | $12.00 | 15,200 | — | — |
| 1994-04-08 | $12.00 | $12.00 | 5,400 | — | — |
| 1994-04-07 | $12.13 | $12.12 | 9,400 | — | — |
| 1994-04-06 | $12.00 | $12.00 | 49,000 | — | — |
| 1994-04-05 | $12.09 | $12.09 | 1,274,200 | — | — |
| 1994-04-04 | $12.00 | $12.00 | 67,600 | — | — |
| 1994-03-31 | $12.50 | $12.50 | 61,400 | — | — |
| 1994-03-30 | $12.38 | $12.37 | 48,400 | — | — |
| 1994-03-29 | $12.31 | $12.31 | 3,000 | — | — |
| 1994-03-28 | $12.44 | $12.44 | 64,600 | — | — |
| 1994-03-25 | $12.38 | $12.37 | 95,600 | — | — |
| 1994-03-24 | $12.31 | $12.31 | 159,400 | — | — |
| 1994-03-23 | $12.13 | $12.12 | 126,200 | — | — |
| 1994-03-22 | $12.00 | $12.00 | 55,000 | — | — |
| 1994-03-21 | $12.13 | $12.12 | 102,000 | — | — |
| 1994-03-18 | $12.00 | $12.00 | 14,000 | — | — |
| 1994-03-17 | $12.06 | $12.06 | 87,800 | — | — |
| 1994-03-16 | $11.69 | $11.69 | 100,400 | — | — |
| 1994-03-15 | $11.50 | $11.50 | 29,600 | — | — |
| 1994-03-14 | $11.63 | $11.62 | 21,000 | — | — |
| 1994-03-11 | $11.75 | $11.75 | 109,800 | — | — |
| 1994-03-10 | $11.75 | $11.75 | 50,800 | — | — |
| 1994-03-09 | $11.63 | $11.62 | 67,000 | — | — |
| 1994-03-08 | $11.88 | $11.87 | 62,800 | — | — |
| 1994-03-07 | $11.56 | $11.56 | 111,600 | — | — |
| 1994-03-04 | $11.63 | $11.62 | 17,000 | — | — |
| 1994-03-03 | $11.88 | $11.87 | 24,800 | — | — |
| 1994-03-02 | $12.00 | $12.00 | 38,600 | — | — |
| 1994-03-01 | $12.19 | $12.19 | 54,200 | — | — |
| 1994-02-28 | $12.25 | $12.25 | 92,200 | — | — |
| 1994-02-25 | $12.25 | $12.25 | 5,000 | — | — |
| 1994-02-24 | $12.25 | $12.25 | 1,800 | — | — |
| 1994-02-23 | $12.38 | $12.37 | 25,200 | — | — |
| 1994-02-22 | $12.38 | $12.37 | 5,600 | — | — |
| 1994-02-18 | $12.38 | $12.37 | 8,400 | — | — |
| 1994-02-17 | $12.50 | $12.50 | 35,200 | — | — |
| 1994-02-16 | $12.50 | $12.50 | 3,600 | — | — |
| 1994-02-15 | $12.50 | $12.50 | 59,600 | — | — |
| 1994-02-14 | $12.75 | $12.75 | 29,200 | — | — |
| 1994-02-11 | $12.75 | $12.75 | 10,400 | — | — |
| 1994-02-10 | $12.81 | $12.81 | 59,200 | — | — |
| 1994-02-09 | $13.00 | $13.00 | 46,000 | — | — |
| 1994-02-08 | $12.63 | $12.62 | 60,800 | — | — |
| 1994-02-07 | $12.75 | $12.75 | 68,400 | — | — |
| 1994-02-04 | $12.63 | $12.62 | 40,800 | — | — |
| 1994-02-03 | $12.88 | $12.87 | 71,800 | — | — |
| 1994-02-02 | $12.88 | $12.87 | 14,200 | — | — |
| 1994-02-01 | $12.88 | $12.87 | 30,400 | — | — |
| 1994-01-31 | $12.88 | $12.87 | 159,200 | — | — |
| 1994-01-28 | $12.63 | $12.62 | 11,800 | — | — |
| 1994-01-27 | $12.81 | $12.81 | 95,000 | — | — |
| 1994-01-26 | $12.88 | $12.87 | 147,200 | — | — |
| 1994-01-25 | $12.50 | $12.50 | 33,200 | — | — |
| 1994-01-24 | $12.38 | $12.37 | 30,600 | — | — |
| 1994-01-21 | $12.38 | $12.37 | 31,600 | — | — |
| 1994-01-20 | $12.50 | $12.50 | 4,800 | — | — |
| 1994-01-19 | $12.63 | $12.62 | 18,200 | — | — |
| 1994-01-18 | $12.50 | $12.50 | 94,000 | — | — |
| 1994-01-17 | $12.38 | $12.37 | 10,200 | — | — |
| 1994-01-14 | $12.50 | $12.50 | 53,800 | — | — |
| 1994-01-13 | $12.50 | $12.50 | 61,800 | — | — |
| 1994-01-12 | $12.50 | $12.50 | 44,200 | — | — |
| 1994-01-11 | $12.38 | $12.37 | 43,400 | — | — |
| 1994-01-10 | $12.06 | $12.06 | 89,200 | — | — |
| 1994-01-07 | $12.00 | $12.00 | 52,200 | — | — |
| 1994-01-06 | $12.38 | $12.37 | 6,400 | — | — |
| 1994-01-05 | $12.38 | $12.37 | 32,600 | — | — |
| 1994-01-04 | $12.50 | $12.50 | 21,800 | — | — |
| 1994-01-03 | $12.63 | $12.62 | 16,600 | — | — |