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
- 1992-06-17 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 | $10.25 | $10.63 | 556,600 | — | — |
| 1994-12-29 | $10.25 | $10.63 | 480,800 | — | — |
| 1994-12-28 | $10.19 | $10.57 | 412,200 | — | — |
| 1994-12-27 | $10.44 | $10.83 | 302,600 | — | — |
| 1994-12-23 | $10.31 | $10.70 | 270,800 | — | — |
| 1994-12-22 | $10.19 | $10.57 | 416,000 | — | — |
| 1994-12-21 | $10.06 | $10.44 | 437,400 | — | — |
| 1994-12-20 | $10.31 | $10.70 | 819,000 | — | — |
| 1994-12-19 | $9.94 | $10.31 | 372,600 | — | — |
| 1994-12-16 | $10.06 | $10.44 | 765,000 | — | — |
| 1994-12-15 | $10.06 | $10.44 | 642,600 | — | — |
| 1994-12-14 | $10.06 | $10.44 | 764,800 | — | — |
| 1994-12-13 | $9.56 | $9.92 | 1,154,600 | — | — |
| 1994-12-12 | $9.56 | $9.92 | 1,045,600 | — | — |
| 1994-12-09 | $9.69 | $10.05 | 1,531,200 | — | — |
| 1994-12-08 | $9.88 | $10.24 | 581,200 | — | — |
| 1994-12-07 | $10.13 | $10.50 | 456,200 | — | — |
| 1994-12-06 | $10.13 | $10.50 | 879,400 | — | — |
| 1994-12-05 | $10.19 | $10.57 | 403,600 | — | — |
| 1994-12-02 | $10.13 | $10.50 | 476,000 | — | — |
| 1994-12-01 | $9.94 | $10.31 | 483,800 | — | — |
| 1994-11-30 | $10.13 | $10.47 | 1,184,800 | — | — |
| 1994-11-29 | $9.75 | $10.08 | 1,126,600 | — | — |
| 1994-11-28 | $9.88 | $10.21 | 703,000 | — | — |
| 1994-11-25 | $10.00 | $10.34 | 151,200 | — | — |
| 1994-11-23 | $10.19 | $10.53 | 485,400 | — | — |
| 1994-11-22 | $10.06 | $10.40 | 734,200 | — | — |
| 1994-11-21 | $10.38 | $10.73 | 434,800 | — | — |
| 1994-11-18 | $10.19 | $10.53 | 639,000 | — | — |
| 1994-11-17 | $10.44 | $10.79 | 613,400 | — | — |
| 1994-11-16 | $10.69 | $11.05 | 1,014,400 | — | — |
| 1994-11-15 | $10.31 | $10.66 | 929,000 | — | — |
| 1994-11-14 | $10.50 | $10.86 | 4,177,400 | — | — |
| 1994-11-11 | $10.31 | $10.66 | 1,899,800 | — | — |
| 1994-11-10 | $10.69 | $11.05 | 759,600 | — | — |
| 1994-11-09 | $11.13 | $11.50 | 863,800 | — | — |
| 1994-11-08 | $11.38 | $11.76 | 414,400 | — | — |
| 1994-11-07 | $11.44 | $11.82 | 225,600 | — | — |
| 1994-11-04 | $11.56 | $11.95 | 447,400 | — | — |
| 1994-11-03 | $11.56 | $11.95 | 710,200 | — | — |
| 1994-11-02 | $11.38 | $11.76 | 1,244,000 | — | — |
| 1994-11-01 | $11.19 | $11.57 | 1,386,400 | — | — |
| 1994-10-31 | $11.56 | $11.95 | 1,123,800 | — | — |
| 1994-10-28 | $11.56 | $11.95 | 655,800 | — | — |
| 1994-10-27 | $11.44 | $11.82 | 386,600 | — | — |
| 1994-10-26 | $11.44 | $11.82 | 1,396,000 | — | — |
| 1994-10-25 | $11.19 | $11.57 | 1,718,000 | — | — |
| 1994-10-24 | $11.38 | $11.76 | 782,000 | — | — |
| 1994-10-21 | $11.75 | $12.15 | 1,061,000 | — | — |
| 1994-10-20 | $11.69 | $12.08 | 819,600 | — | — |
| 1994-10-19 | $11.81 | $12.21 | 945,800 | — | — |
| 1994-10-18 | $11.63 | $12.02 | 725,600 | — | — |
| 1994-10-17 | $11.88 | $12.28 | 609,400 | — | — |
| 1994-10-14 | $11.75 | $12.15 | 595,000 | — | — |
| 1994-10-13 | $11.94 | $12.34 | 592,800 | — | — |
| 1994-10-12 | $11.81 | $12.21 | 430,600 | — | — |
| 1994-10-11 | $11.69 | $12.08 | 895,000 | — | — |
| 1994-10-10 | $11.50 | $11.89 | 705,600 | — | — |
| 1994-10-07 | $11.25 | $11.63 | 768,600 | — | — |
| 1994-10-06 | $11.13 | $11.50 | 897,800 | — | — |
| 1994-10-05 | $11.38 | $11.76 | 3,499,400 | — | — |
| 1994-10-04 | $11.56 | $11.95 | 2,274,800 | — | — |
| 1994-10-03 | $12.13 | $12.54 | 933,600 | — | — |
| 1994-09-30 | $12.19 | $12.60 | 2,884,000 | — | — |
| 1994-09-29 | $12.00 | $12.41 | 1,638,800 | — | — |
| 1994-09-28 | $11.81 | $12.21 | 2,003,200 | — | — |
| 1994-09-27 | $11.38 | $11.76 | 1,129,600 | — | — |
| 1994-09-26 | $11.31 | $11.70 | 259,800 | — | — |
| 1994-09-23 | $11.31 | $11.70 | 310,800 | — | — |
| 1994-09-22 | $11.25 | $11.63 | 350,200 | — | — |
| 1994-09-21 | $11.56 | $11.95 | 1,018,200 | — | — |
| 1994-09-20 | $11.38 | $11.76 | 605,200 | — | — |
| 1994-09-19 | $11.63 | $12.02 | 1,080,400 | — | — |
| 1994-09-16 | $11.44 | $11.82 | 1,312,800 | — | — |
| 1994-09-15 | $11.63 | $12.02 | 1,600,600 | — | — |
| 1994-09-14 | $11.19 | $11.57 | 900,600 | — | — |
| 1994-09-13 | $10.81 | $11.18 | 1,899,400 | — | — |
| 1994-09-12 | $10.88 | $11.24 | 289,600 | — | — |
| 1994-09-09 | $10.81 | $11.18 | 273,200 | — | — |
| 1994-09-08 | $10.94 | $11.31 | 1,045,600 | — | — |
| 1994-09-07 | $10.88 | $11.24 | 505,200 | — | — |
| 1994-09-06 | $10.88 | $11.24 | 1,011,600 | — | — |
| 1994-09-02 | $11.19 | $11.57 | 811,400 | — | — |
| 1994-09-01 | $11.31 | $11.70 | 566,600 | — | — |
| 1994-08-31 | $11.38 | $11.72 | 1,269,400 | — | — |
| 1994-08-30 | $11.31 | $11.66 | 571,800 | — | — |
| 1994-08-29 | $11.38 | $11.72 | 962,000 | — | — |
| 1994-08-26 | $11.25 | $11.60 | 1,227,400 | — | — |
| 1994-08-25 | $11.13 | $11.47 | 1,123,600 | — | — |
| 1994-08-24 | $11.13 | $11.47 | 1,142,200 | — | — |
| 1994-08-23 | $11.25 | $11.60 | 1,938,800 | — | — |
| 1994-08-22 | $11.06 | $11.40 | 1,418,000 | — | — |
| 1994-08-19 | $10.69 | $11.02 | 192,800 | — | — |
| 1994-08-18 | $10.69 | $11.02 | 1,464,000 | — | — |
| 1994-08-17 | $10.75 | $11.08 | 1,372,200 | — | — |
| 1994-08-16 | $10.81 | $11.14 | 1,035,600 | — | — |
| 1994-08-15 | $10.69 | $11.02 | 277,000 | — | — |
| 1994-08-12 | $10.94 | $11.27 | 376,000 | — | — |
| 1994-08-11 | $11.06 | $11.40 | 806,400 | — | — |
| 1994-08-10 | $11.06 | $11.40 | 862,200 | — | — |
| 1994-08-09 | $10.88 | $11.21 | 709,600 | — | — |
| 1994-08-08 | $10.94 | $11.27 | 583,000 | — | — |
| 1994-08-05 | $10.75 | $11.08 | 320,800 | — | — |
| 1994-08-04 | $10.81 | $11.14 | 1,029,200 | — | — |
| 1994-08-03 | $11.25 | $11.60 | 657,800 | — | — |
| 1994-08-02 | $11.00 | $11.34 | 1,106,600 | — | — |
| 1994-08-01 | $11.38 | $11.72 | 1,360,200 | — | — |
| 1994-07-29 | $11.25 | $11.60 | 1,359,200 | — | — |
| 1994-07-28 | $11.00 | $11.34 | 679,200 | — | — |
| 1994-07-27 | $10.81 | $11.14 | 676,200 | — | — |
| 1994-07-26 | $10.75 | $11.08 | 936,400 | — | — |
| 1994-07-25 | $10.56 | $10.89 | 228,400 | — | — |
| 1994-07-22 | $10.56 | $10.89 | 1,173,000 | — | — |
| 1994-07-21 | $10.38 | $10.69 | 522,200 | — | — |
| 1994-07-20 | $10.50 | $10.82 | 1,146,800 | — | — |
| 1994-07-19 | $10.88 | $11.21 | 2,489,000 | — | — |
| 1994-07-18 | $10.25 | $10.56 | 417,000 | — | — |
| 1994-07-15 | $10.00 | $10.31 | 493,000 | — | — |
| 1994-07-14 | $10.00 | $10.31 | 452,200 | — | — |
| 1994-07-13 | $9.63 | $9.92 | 474,000 | — | — |
| 1994-07-12 | $9.69 | $9.98 | 183,600 | — | — |
| 1994-07-11 | $9.94 | $10.24 | 586,600 | — | — |
| 1994-07-08 | $10.13 | $10.44 | 215,800 | — | — |
| 1994-07-07 | $9.75 | $10.05 | 250,800 | — | — |
| 1994-07-06 | $9.94 | $10.24 | 448,600 | — | — |
| 1994-07-05 | $9.94 | $10.24 | 198,000 | — | — |
| 1994-07-01 | $9.88 | $10.18 | 322,200 | — | — |
| 1994-06-30 | $9.75 | $10.05 | 590,400 | — | — |
| 1994-06-29 | $9.88 | $10.18 | 281,800 | — | — |
| 1994-06-28 | $9.81 | $10.11 | 539,000 | — | — |
| 1994-06-27 | $9.56 | $9.86 | 1,625,600 | — | — |
| 1994-06-24 | $9.38 | $9.66 | 593,400 | — | — |
| 1994-06-23 | $9.69 | $9.98 | 1,329,200 | — | — |
| 1994-06-22 | $9.69 | $9.98 | 602,800 | — | — |
| 1994-06-21 | $9.75 | $10.05 | 672,400 | — | — |
| 1994-06-20 | $10.06 | $10.37 | 977,800 | — | — |
| 1994-06-17 | $10.38 | $10.69 | 1,341,800 | — | — |
| 1994-06-16 | $10.31 | $10.63 | 353,200 | — | — |
| 1994-06-15 | $10.31 | $10.63 | 507,000 | — | — |
| 1994-06-14 | $10.38 | $10.69 | 1,327,200 | — | — |
| 1994-06-13 | $10.31 | $10.63 | 543,000 | — | — |
| 1994-06-10 | $10.06 | $10.37 | 318,400 | — | — |
| 1994-06-09 | $10.06 | $10.37 | 853,800 | — | — |
| 1994-06-08 | $10.13 | $10.44 | 523,000 | — | — |
| 1994-06-07 | $10.19 | $10.50 | 911,400 | — | — |
| 1994-06-06 | $10.25 | $10.56 | 657,200 | — | — |
| 1994-06-03 | $10.25 | $10.56 | 309,000 | — | — |
| 1994-06-02 | $10.25 | $10.56 | 1,027,000 | — | — |
| 1994-06-01 | $10.31 | $10.63 | 665,800 | — | — |
| 1994-05-31 | $10.19 | $10.46 | 610,200 | — | — |
| 1994-05-27 | $10.00 | $10.27 | 828,600 | — | — |
| 1994-05-26 | $10.25 | $10.53 | 717,400 | — | — |
| 1994-05-25 | $10.19 | $10.46 | 613,200 | — | — |
| 1994-05-24 | $10.06 | $10.34 | 860,000 | — | — |
| 1994-05-23 | $10.00 | $10.27 | 1,563,400 | — | — |
| 1994-05-20 | $10.06 | $10.34 | 2,172,000 | — | — |
| 1994-05-19 | $9.94 | $10.21 | 3,126,000 | — | — |
| 1994-05-18 | $9.56 | $9.82 | 1,183,400 | — | — |
| 1994-05-17 | $9.38 | $9.63 | 2,230,400 | — | — |
| 1994-05-16 | $9.38 | $9.63 | 2,640,000 | — | — |
| 1994-05-13 | $9.38 | $9.63 | 1,264,200 | — | — |
| 1994-05-12 | $9.44 | $9.69 | 1,025,400 | — | — |
| 1994-05-11 | $9.44 | $9.69 | 709,000 | — | — |
| 1994-05-10 | $9.38 | $9.63 | 584,400 | — | — |
| 1994-05-09 | $9.25 | $9.50 | 768,800 | — | — |
| 1994-05-06 | $9.50 | $9.76 | 891,200 | — | — |
| 1994-05-05 | $9.50 | $9.76 | 725,800 | — | — |
| 1994-05-04 | $9.75 | $10.01 | 1,104,000 | — | — |
| 1994-05-03 | $9.81 | $10.08 | 1,792,600 | — | — |
| 1994-05-02 | $9.81 | $10.08 | 2,728,800 | — | — |
| 1994-04-29 | $9.56 | $9.82 | 1,754,600 | — | — |
| 1994-04-28 | $9.44 | $9.69 | 1,308,600 | — | — |
| 1994-04-26 | $9.19 | $9.44 | 981,600 | — | — |
| 1994-04-25 | $8.94 | $9.18 | 743,000 | — | — |
| 1994-04-22 | $8.75 | $8.99 | 635,600 | — | — |
| 1994-04-21 | $8.63 | $8.86 | 1,767,800 | — | — |
| 1994-04-20 | $8.63 | $8.86 | 1,123,600 | — | — |
| 1994-04-19 | $8.94 | $9.18 | 949,800 | — | — |
| 1994-04-18 | $9.00 | $9.24 | 292,000 | — | — |
| 1994-04-15 | $9.06 | $9.31 | 498,000 | — | — |
| 1994-04-14 | $9.00 | $9.24 | 310,000 | — | — |
| 1994-04-13 | $9.31 | $9.57 | 803,600 | — | — |
| 1994-04-12 | $9.06 | $9.31 | 315,400 | — | — |
| 1994-04-11 | $9.00 | $9.24 | 715,200 | — | — |
| 1994-04-08 | $9.13 | $9.37 | 640,400 | — | — |
| 1994-04-07 | $9.13 | $9.37 | 631,000 | — | — |
| 1994-04-06 | $9.13 | $9.37 | 596,400 | — | — |
| 1994-04-05 | $9.00 | $9.24 | 1,442,800 | — | — |
| 1994-04-04 | $8.69 | $8.92 | 920,800 | — | — |
| 1994-03-31 | $8.69 | $8.92 | 1,561,000 | — | — |
| 1994-03-30 | $9.06 | $9.31 | 1,589,800 | — | — |
| 1994-03-29 | $9.00 | $9.24 | 1,531,400 | — | — |
| 1994-03-28 | $9.44 | $9.69 | 1,566,000 | — | — |
| 1994-03-25 | $9.50 | $9.76 | 755,800 | — | — |
| 1994-03-24 | $9.38 | $9.63 | 668,200 | — | — |
| 1994-03-23 | $9.50 | $9.76 | 1,331,200 | — | — |
| 1994-03-22 | $9.38 | $9.63 | 882,000 | — | — |
| 1994-03-21 | $9.19 | $9.44 | 968,200 | — | — |
| 1994-03-18 | $9.44 | $9.69 | 694,000 | — | — |
| 1994-03-17 | $9.56 | $9.82 | 378,800 | — | — |
| 1994-03-16 | $9.44 | $9.69 | 343,200 | — | — |
| 1994-03-15 | $9.56 | $9.82 | 555,400 | — | — |
| 1994-03-14 | $9.56 | $9.82 | 452,600 | — | — |
| 1994-03-11 | $9.56 | $9.82 | 898,200 | — | — |
| 1994-03-10 | $9.44 | $9.69 | 643,000 | — | — |
| 1994-03-09 | $9.63 | $9.89 | 1,851,200 | — | — |
| 1994-03-08 | $9.31 | $9.57 | 687,800 | — | — |
| 1994-03-07 | $9.38 | $9.63 | 722,800 | — | — |
| 1994-03-04 | $9.44 | $9.69 | 858,000 | — | — |
| 1994-03-03 | $9.25 | $9.50 | 324,400 | — | — |
| 1994-03-02 | $9.31 | $9.57 | 572,000 | — | — |
| 1994-03-01 | $9.13 | $9.37 | 265,200 | — | — |
| 1994-02-28 | $9.38 | $9.59 | 585,000 | — | — |
| 1994-02-25 | $9.19 | $9.40 | 600,200 | — | — |
| 1994-02-24 | $9.06 | $9.27 | 532,200 | — | — |
| 1994-02-23 | $9.25 | $9.47 | 388,800 | — | — |
| 1994-02-22 | $9.06 | $9.27 | 725,000 | — | — |
| 1994-02-18 | $9.19 | $9.40 | 312,000 | — | — |
| 1994-02-17 | $9.31 | $9.53 | 414,800 | — | — |
| 1994-02-16 | $9.38 | $9.59 | 574,000 | — | — |
| 1994-02-15 | $9.44 | $9.66 | 711,800 | — | — |
| 1994-02-14 | $9.06 | $9.27 | 528,200 | — | — |
| 1994-02-11 | $9.00 | $9.21 | 598,200 | — | — |
| 1994-02-10 | $9.25 | $9.47 | 787,600 | — | — |
| 1994-02-09 | $9.50 | $9.72 | 796,400 | — | — |
| 1994-02-08 | $9.44 | $9.66 | 759,600 | — | — |
| 1994-02-07 | $9.63 | $9.85 | 1,152,400 | — | — |
| 1994-02-04 | $9.50 | $9.72 | 642,200 | — | — |
| 1994-02-03 | $9.63 | $9.85 | 778,600 | — | — |
| 1994-02-02 | $9.50 | $9.72 | 1,178,800 | — | — |
| 1994-02-01 | $9.50 | $9.72 | 1,309,800 | — | — |
| 1994-01-31 | $9.44 | $9.66 | 1,151,600 | — | — |
| 1994-01-28 | $9.50 | $9.72 | 712,600 | — | — |
| 1994-01-27 | $9.56 | $9.79 | 1,690,000 | — | — |
| 1994-01-26 | $9.63 | $9.85 | 3,588,200 | — | — |
| 1994-01-25 | $8.94 | $9.15 | 1,027,400 | — | — |
| 1994-01-24 | $8.94 | $9.15 | 1,404,600 | — | — |
| 1994-01-21 | $8.94 | $9.15 | 1,098,800 | — | — |
| 1994-01-20 | $8.81 | $9.02 | 1,045,800 | — | — |
| 1994-01-19 | $8.63 | $8.83 | 712,800 | — | — |
| 1994-01-18 | $8.50 | $8.70 | 777,200 | — | — |
| 1994-01-17 | $8.56 | $8.76 | 1,139,000 | — | — |
| 1994-01-14 | $8.75 | $8.95 | 1,422,400 | — | — |
| 1994-01-13 | $8.50 | $8.70 | 821,600 | — | — |
| 1994-01-12 | $8.63 | $8.83 | 632,200 | — | — |
| 1994-01-11 | $8.56 | $8.76 | 1,292,400 | — | — |
| 1994-01-10 | $8.44 | $8.63 | 568,600 | — | — |
| 1994-01-07 | $8.44 | $8.63 | 1,643,200 | — | — |
| 1994-01-06 | $8.25 | $8.44 | 412,000 | — | — |
| 1994-01-05 | $8.19 | $8.38 | 732,000 | — | — |
| 1994-01-04 | $8.25 | $8.44 | 667,400 | — | — |
| 1994-01-03 | $8.25 | $8.44 | 1,213,000 | — | — |