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
- 1992-08-18 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 | $12.05 | $14.86 | 39,930 | — | — |
| 1994-12-29 | $12.05 | $14.86 | 48,510 | — | — |
| 1994-12-28 | $12.16 | $15.01 | 26,840 | — | — |
| 1994-12-27 | $12.16 | $15.01 | 10,780 | — | — |
| 1994-12-23 | $12.16 | $15.01 | 13,090 | — | — |
| 1994-12-22 | $12.39 | $14.96 | 7,700 | — | — |
| 1994-12-21 | $12.50 | $15.10 | 38,280 | — | — |
| 1994-12-20 | $12.39 | $14.96 | 33,110 | — | — |
| 1994-12-19 | $12.73 | $15.37 | 14,300 | — | — |
| 1994-12-16 | $12.50 | $15.10 | 20,680 | — | — |
| 1994-12-15 | $12.50 | $15.10 | 71,060 | — | — |
| 1994-12-14 | $12.39 | $14.96 | 36,740 | — | — |
| 1994-12-13 | $11.70 | $14.14 | 49,610 | — | — |
| 1994-12-12 | $11.14 | $13.45 | 26,070 | — | — |
| 1994-12-09 | $11.14 | $13.45 | 13,420 | — | — |
| 1994-12-08 | $11.02 | $13.31 | 20,350 | — | — |
| 1994-12-07 | $11.02 | $13.31 | 15,620 | — | — |
| 1994-12-06 | $10.91 | $13.18 | 14,520 | — | — |
| 1994-12-05 | $10.91 | $13.18 | 13,420 | — | — |
| 1994-12-02 | $10.91 | $13.18 | 16,170 | — | — |
| 1994-12-01 | $10.91 | $13.18 | 5,940 | — | — |
| 1994-11-30 | $11.02 | $13.31 | 38,720 | — | — |
| 1994-11-29 | $10.91 | $13.18 | 57,310 | — | — |
| 1994-11-28 | $10.91 | $13.18 | 9,570 | — | — |
| 1994-11-25 | $11.14 | $13.45 | 5,940 | — | — |
| 1994-11-23 | $10.91 | $13.18 | 27,610 | — | — |
| 1994-11-22 | $11.14 | $13.45 | 32,450 | — | — |
| 1994-11-21 | $11.36 | $13.72 | 14,410 | — | — |
| 1994-11-18 | $11.48 | $13.86 | 48,730 | — | — |
| 1994-11-17 | $11.36 | $13.72 | 6,050 | — | — |
| 1994-11-16 | $11.48 | $13.86 | 9,350 | — | — |
| 1994-11-15 | $11.48 | $13.86 | 13,310 | — | — |
| 1994-11-14 | $11.48 | $13.86 | 144,100 | — | — |
| 1994-11-11 | $11.59 | $14.00 | 11,770 | — | — |
| 1994-11-10 | $11.59 | $14.00 | 14,850 | — | — |
| 1994-11-09 | $11.70 | $14.14 | 9,130 | — | — |
| 1994-11-08 | $11.70 | $14.14 | 14,740 | — | — |
| 1994-11-07 | $11.82 | $14.27 | 4,840 | — | — |
| 1994-11-04 | $11.70 | $14.14 | 8,360 | — | — |
| 1994-11-03 | $12.05 | $14.55 | 36,740 | — | — |
| 1994-11-02 | $11.93 | $14.41 | 10,120 | — | — |
| 1994-11-01 | $11.70 | $14.14 | 4,290 | — | — |
| 1994-10-31 | $11.70 | $14.14 | 13,640 | — | — |
| 1994-10-28 | $11.70 | $14.14 | 12,430 | — | — |
| 1994-10-27 | $11.59 | $14.00 | 23,870 | — | — |
| 1994-10-26 | $11.59 | $14.00 | 6,380 | — | — |
| 1994-10-25 | $11.70 | $14.14 | 4,180 | — | — |
| 1994-10-24 | $11.82 | $14.27 | 9,460 | — | — |
| 1994-10-21 | $11.82 | $14.27 | 126,940 | — | — |
| 1994-10-20 | $11.82 | $14.27 | 12,980 | — | — |
| 1994-10-19 | $11.70 | $14.14 | 34,100 | — | — |
| 1994-10-18 | $11.93 | $14.41 | 13,750 | — | — |
| 1994-10-17 | $11.93 | $14.41 | 25,300 | — | — |
| 1994-10-14 | $11.93 | $14.41 | 21,230 | — | — |
| 1994-10-13 | $11.93 | $14.41 | 17,160 | — | — |
| 1994-10-12 | $12.05 | $14.55 | 5,940 | — | — |
| 1994-10-11 | $12.05 | $14.55 | 14,410 | — | — |
| 1994-10-10 | $12.05 | $14.55 | 32,890 | — | — |
| 1994-10-07 | $12.16 | $14.69 | 11,990 | — | — |
| 1994-10-06 | $12.16 | $14.69 | 9,130 | — | — |
| 1994-10-05 | $12.27 | $14.82 | 19,690 | — | — |
| 1994-10-04 | $12.39 | $14.96 | 8,800 | — | — |
| 1994-10-03 | $12.39 | $14.96 | 21,670 | — | — |
| 1994-09-30 | $12.39 | $14.96 | 14,960 | — | — |
| 1994-09-29 | $12.39 | $14.96 | 73,920 | — | — |
| 1994-09-28 | $12.39 | $14.96 | 12,650 | — | — |
| 1994-09-27 | $12.39 | $14.96 | 15,400 | — | — |
| 1994-09-26 | $12.50 | $15.10 | 17,380 | — | — |
| 1994-09-23 | $12.61 | $14.94 | 22,770 | — | — |
| 1994-09-22 | $12.61 | $14.94 | 21,010 | — | — |
| 1994-09-21 | $12.50 | $14.80 | 11,660 | — | — |
| 1994-09-20 | $12.73 | $15.07 | 11,110 | — | — |
| 1994-09-19 | $12.73 | $15.07 | 34,430 | — | — |
| 1994-09-16 | $12.73 | $15.07 | 77,000 | — | — |
| 1994-09-15 | $12.84 | $15.21 | 80,850 | — | — |
| 1994-09-14 | $12.61 | $14.94 | 11,990 | — | — |
| 1994-09-13 | $12.73 | $15.07 | 47,080 | — | — |
| 1994-09-12 | $12.73 | $15.07 | 9,460 | — | — |
| 1994-09-09 | $12.61 | $14.94 | 13,640 | — | — |
| 1994-09-08 | $12.61 | $14.94 | 18,260 | — | — |
| 1994-09-07 | $12.73 | $15.07 | 59,180 | — | — |
| 1994-09-06 | $12.73 | $15.07 | 11,440 | — | — |
| 1994-09-02 | $12.73 | $15.07 | 8,580 | — | — |
| 1994-09-01 | $12.61 | $14.94 | 33,440 | — | — |
| 1994-08-31 | $12.73 | $15.07 | 47,300 | — | — |
| 1994-08-30 | $12.61 | $14.94 | 43,340 | — | — |
| 1994-08-29 | $12.50 | $14.80 | 12,100 | — | — |
| 1994-08-26 | $12.73 | $15.07 | 96,030 | — | — |
| 1994-08-25 | $12.50 | $14.80 | 27,280 | — | — |
| 1994-08-24 | $12.73 | $15.07 | 161,810 | — | — |
| 1994-08-23 | $12.50 | $14.80 | 23,870 | — | — |
| 1994-08-22 | $12.61 | $14.94 | 35,310 | — | — |
| 1994-08-19 | $12.39 | $14.67 | 47,740 | — | — |
| 1994-08-18 | $12.39 | $14.67 | 35,090 | — | — |
| 1994-08-17 | $12.50 | $14.80 | 20,130 | — | — |
| 1994-08-16 | $12.73 | $15.07 | 8,360 | — | — |
| 1994-08-15 | $12.61 | $14.94 | 60,170 | — | — |
| 1994-08-12 | $12.50 | $14.80 | 34,870 | — | — |
| 1994-08-11 | $12.50 | $14.80 | 16,720 | — | — |
| 1994-08-10 | $12.61 | $14.94 | 62,040 | — | — |
| 1994-08-09 | $12.73 | $15.07 | 43,450 | — | — |
| 1994-08-08 | $12.84 | $15.21 | 12,100 | — | — |
| 1994-08-05 | $12.84 | $15.21 | 36,850 | — | — |
| 1994-08-04 | $12.84 | $15.21 | 51,590 | — | — |
| 1994-08-03 | $12.84 | $15.21 | 20,240 | — | — |
| 1994-08-02 | $12.95 | $15.34 | 26,070 | — | — |
| 1994-08-01 | $12.95 | $15.34 | 138,820 | — | — |
| 1994-07-29 | $12.95 | $15.34 | 103,400 | — | — |
| 1994-07-28 | $13.07 | $15.48 | 59,180 | — | — |
| 1994-07-27 | $12.84 | $15.21 | 66,000 | — | — |
| 1994-07-26 | $12.73 | $15.07 | 73,370 | — | — |
| 1994-07-25 | $12.95 | $15.34 | 31,130 | — | — |
| 1994-07-22 | $12.95 | $15.34 | 86,240 | — | — |
| 1994-07-21 | $12.73 | $15.07 | 113,410 | — | — |
| 1994-07-20 | $12.73 | $15.07 | 143,110 | — | — |
| 1994-07-19 | $12.73 | $15.07 | 50,710 | — | — |
| 1994-07-18 | $12.95 | $15.34 | 78,980 | — | — |
| 1994-07-15 | $12.84 | $15.21 | 11,110 | — | — |
| 1994-07-14 | $12.84 | $15.21 | 11,440 | — | — |
| 1994-07-13 | $12.61 | $14.94 | 18,700 | — | — |
| 1994-07-12 | $12.50 | $14.80 | 72,270 | — | — |
| 1994-07-11 | $12.50 | $14.80 | 145,420 | — | — |
| 1994-07-08 | $12.39 | $14.67 | 37,620 | — | — |
| 1994-07-07 | $12.50 | $14.80 | 89,980 | — | — |
| 1994-07-06 | $12.39 | $14.67 | 38,060 | — | — |
| 1994-07-05 | $12.27 | $14.53 | 108,570 | — | — |
| 1994-07-01 | $12.27 | $14.53 | 71,720 | — | — |
| 1994-06-30 | $12.16 | $14.40 | 26,950 | — | — |
| 1994-06-29 | $12.27 | $14.53 | 40,590 | — | — |
| 1994-06-28 | $12.39 | $14.67 | 144,540 | — | — |
| 1994-06-27 | $12.50 | $14.80 | 25,300 | — | — |
| 1994-06-24 | $12.50 | $14.80 | 73,370 | — | — |
| 1994-06-23 | $12.84 | $14.92 | 43,010 | — | — |
| 1994-06-22 | $12.95 | $15.05 | 52,580 | — | — |
| 1994-06-21 | $13.30 | $15.44 | 20,130 | — | — |
| 1994-06-20 | $13.41 | $15.58 | 38,060 | — | — |
| 1994-06-17 | $13.52 | $15.71 | 43,780 | — | — |
| 1994-06-16 | $13.41 | $15.58 | 26,730 | — | — |
| 1994-06-15 | $13.52 | $15.71 | 27,610 | — | — |
| 1994-06-14 | $13.30 | $15.44 | 52,800 | — | — |
| 1994-06-13 | $13.07 | $15.18 | 27,500 | — | — |
| 1994-06-10 | $13.07 | $15.18 | 82,940 | — | — |
| 1994-06-09 | $12.95 | $15.05 | 15,510 | — | — |
| 1994-06-08 | $12.84 | $14.92 | 68,750 | — | — |
| 1994-06-07 | $12.95 | $15.05 | 24,860 | — | — |
| 1994-06-06 | $12.95 | $15.05 | 79,310 | — | — |
| 1994-06-03 | $12.61 | $14.65 | 85,030 | — | — |
| 1994-06-02 | $12.73 | $14.78 | 118,140 | — | — |
| 1994-06-01 | $12.73 | $14.78 | 16,940 | — | — |
| 1994-05-31 | $12.73 | $14.78 | 38,500 | — | — |
| 1994-05-27 | $12.73 | $14.78 | 25,080 | — | — |
| 1994-05-26 | $12.84 | $14.92 | 160,050 | — | — |
| 1994-05-25 | $12.84 | $14.92 | 32,780 | — | — |
| 1994-05-24 | $12.84 | $14.92 | 40,700 | — | — |
| 1994-05-23 | $12.95 | $15.05 | 32,890 | — | — |
| 1994-05-20 | $12.95 | $15.05 | 72,930 | — | — |
| 1994-05-19 | $12.95 | $15.05 | 46,750 | — | — |
| 1994-05-18 | $12.84 | $14.92 | 33,770 | — | — |
| 1994-05-17 | $12.73 | $14.78 | 37,180 | — | — |
| 1994-05-16 | $12.95 | $15.05 | 45,870 | — | — |
| 1994-05-13 | $12.73 | $14.78 | 124,960 | — | — |
| 1994-05-12 | $12.84 | $14.92 | 52,910 | — | — |
| 1994-05-11 | $12.61 | $14.65 | 47,190 | — | — |
| 1994-05-10 | $12.61 | $14.65 | 23,980 | — | — |
| 1994-05-09 | $12.50 | $14.52 | 36,740 | — | — |
| 1994-05-06 | $12.61 | $14.65 | 53,130 | — | — |
| 1994-05-05 | $12.73 | $14.78 | 35,530 | — | — |
| 1994-05-04 | $12.61 | $14.65 | 65,340 | — | — |
| 1994-05-03 | $12.39 | $14.39 | 68,310 | — | — |
| 1994-05-02 | $12.05 | $13.99 | 67,430 | — | — |
| 1994-04-29 | $12.05 | $13.99 | 40,370 | — | — |
| 1994-04-28 | $12.39 | $14.39 | 35,420 | — | — |
| 1994-04-26 | $12.27 | $14.26 | 126,500 | — | — |
| 1994-04-25 | $12.27 | $14.26 | 18,700 | — | — |
| 1994-04-22 | $12.27 | $14.26 | 18,590 | — | — |
| 1994-04-21 | $12.16 | $14.12 | 22,330 | — | — |
| 1994-04-20 | $12.27 | $14.26 | 108,680 | — | — |
| 1994-04-19 | $12.39 | $14.39 | 60,610 | — | — |
| 1994-04-18 | $12.50 | $14.52 | 17,160 | — | — |
| 1994-04-15 | $12.61 | $14.65 | 101,090 | — | — |
| 1994-04-14 | $12.50 | $14.52 | 32,670 | — | — |
| 1994-04-13 | $12.61 | $14.65 | 51,040 | — | — |
| 1994-04-12 | $12.61 | $14.65 | 150,040 | — | — |
| 1994-04-11 | $12.61 | $14.65 | 35,530 | — | — |
| 1994-04-08 | $12.39 | $14.39 | 16,060 | — | — |
| 1994-04-07 | $12.50 | $14.52 | 15,070 | — | — |
| 1994-04-06 | $12.50 | $14.52 | 12,870 | — | — |
| 1994-04-05 | $12.39 | $14.39 | 50,380 | — | — |
| 1994-04-04 | $12.16 | $14.12 | 35,310 | — | — |
| 1994-03-31 | $12.05 | $13.99 | 176,990 | — | — |
| 1994-03-30 | $12.50 | $14.52 | 24,970 | — | — |
| 1994-03-29 | $12.50 | $14.52 | 88,550 | — | — |
| 1994-03-28 | $12.73 | $14.78 | 107,140 | — | — |
| 1994-03-25 | $12.73 | $14.78 | 47,410 | — | — |
| 1994-03-24 | $12.50 | $14.52 | 56,100 | — | — |
| 1994-03-23 | $12.73 | $14.78 | 160,380 | — | — |
| 1994-03-22 | $12.39 | $14.39 | 42,570 | — | — |
| 1994-03-21 | $12.39 | $14.39 | 121,220 | — | — |
| 1994-03-18 | $12.27 | $14.26 | 123,420 | — | — |
| 1994-03-17 | $12.39 | $14.39 | 141,790 | — | — |
| 1994-03-16 | $12.16 | $14.12 | 962,390 | — | — |
| 1994-03-15 | $12.27 | $14.26 | 62,260 | — | — |
| 1994-03-14 | $12.39 | $14.10 | 19,360 | — | — |
| 1994-03-11 | $12.39 | $14.10 | 54,890 | — | — |
| 1994-03-10 | $12.16 | $13.84 | 19,360 | — | — |
| 1994-03-09 | $12.39 | $14.10 | 16,610 | — | — |
| 1994-03-08 | $12.39 | $14.10 | 32,340 | — | — |
| 1994-03-07 | $12.39 | $14.10 | 30,030 | — | — |
| 1994-03-04 | $12.39 | $14.10 | 58,520 | — | — |
| 1994-03-03 | $12.16 | $13.84 | 49,060 | — | — |
| 1994-03-02 | $12.05 | $13.72 | 19,580 | — | — |
| 1994-03-01 | $11.93 | $13.59 | 10,120 | — | — |
| 1994-02-28 | $11.93 | $13.59 | 19,140 | — | — |
| 1994-02-25 | $11.82 | $13.46 | 5,390 | — | — |
| 1994-02-24 | $11.70 | $13.33 | 40,700 | — | — |
| 1994-02-23 | $11.82 | $13.46 | 19,910 | — | — |
| 1994-02-22 | $11.70 | $13.33 | 8,470 | — | — |
| 1994-02-18 | $11.82 | $13.46 | 14,520 | — | — |
| 1994-02-17 | $11.82 | $13.46 | 20,350 | — | — |
| 1994-02-16 | $11.82 | $13.46 | 18,040 | — | — |
| 1994-02-15 | $11.82 | $13.46 | 36,850 | — | — |
| 1994-02-14 | $11.82 | $13.46 | 11,000 | — | — |
| 1994-02-11 | $11.82 | $13.46 | 2,530 | — | — |
| 1994-02-10 | $11.70 | $13.33 | 66,110 | — | — |
| 1994-02-09 | $11.59 | $13.20 | 55,990 | — | — |
| 1994-02-08 | $11.36 | $12.94 | 34,100 | — | — |
| 1994-02-07 | $11.36 | $12.94 | 32,670 | — | — |
| 1994-02-04 | $11.70 | $13.33 | 27,830 | — | — |
| 1994-02-03 | $11.70 | $13.33 | 28,050 | — | — |
| 1994-02-02 | $11.93 | $13.59 | 12,320 | — | — |
| 1994-02-01 | $12.05 | $13.72 | 19,250 | — | — |
| 1994-01-31 | $12.05 | $13.72 | 50,270 | — | — |
| 1994-01-28 | $11.70 | $13.33 | 29,040 | — | — |
| 1994-01-27 | $11.93 | $13.59 | 9,240 | — | — |
| 1994-01-26 | $11.82 | $13.46 | 61,490 | — | — |
| 1994-01-25 | $11.82 | $13.46 | 7,370 | — | — |
| 1994-01-24 | $11.82 | $13.46 | 28,490 | — | — |
| 1994-01-21 | $11.93 | $13.59 | 37,290 | — | — |
| 1994-01-20 | $11.70 | $13.33 | 14,960 | — | — |
| 1994-01-19 | $11.70 | $13.33 | 74,910 | — | — |
| 1994-01-18 | $11.70 | $13.33 | 102,630 | — | — |
| 1994-01-17 | $11.70 | $13.33 | 38,610 | — | — |
| 1994-01-14 | $11.70 | $13.33 | 38,830 | — | — |
| 1994-01-13 | $11.82 | $13.46 | 101,420 | — | — |
| 1994-01-12 | $11.70 | $13.33 | 6,490 | — | — |
| 1994-01-11 | $11.82 | $13.46 | 12,430 | — | — |
| 1994-01-10 | $11.70 | $13.33 | 14,410 | — | — |
| 1994-01-07 | $11.82 | $13.46 | 8,360 | — | — |
| 1994-01-06 | $11.70 | $13.33 | 28,490 | — | — |
| 1994-01-05 | $11.59 | $13.20 | 143,660 | — | — |
| 1994-01-04 | $11.70 | $13.33 | 22,550 | — | — |
| 1994-01-03 | $11.70 | $13.33 | 4,290 | — | — |