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
- 1988-10-21 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 | $12.00 | $13.70 | 14,400 | — | — |
| 1994-12-29 | $11.75 | $13.42 | 31,800 | — | — |
| 1994-12-28 | $11.63 | $13.28 | 255,800 | — | — |
| 1994-12-27 | $11.25 | $12.85 | 36,600 | — | — |
| 1994-12-23 | $11.69 | $13.35 | 39,000 | — | — |
| 1994-12-22 | $11.25 | $12.85 | 59,400 | — | — |
| 1994-12-21 | $11.88 | $13.56 | 216,800 | — | — |
| 1994-12-20 | $12.38 | $14.13 | 2,400 | — | — |
| 1994-12-19 | $12.63 | $14.42 | 8,400 | — | — |
| 1994-12-16 | $12.75 | $14.56 | 18,800 | — | — |
| 1994-12-15 | $13.25 | $15.13 | 2,600 | — | — |
| 1994-12-14 | $13.00 | $14.85 | 39,400 | — | — |
| 1994-12-13 | $13.13 | $14.99 | 11,400 | — | — |
| 1994-12-12 | $13.25 | $15.13 | 4,200 | — | — |
| 1994-12-09 | $13.38 | $15.28 | 39,600 | — | — |
| 1994-12-08 | $13.50 | $15.42 | 94,000 | — | — |
| 1994-12-07 | $13.63 | $15.56 | 1,400 | — | — |
| 1994-12-06 | $13.75 | $15.70 | 2,400 | — | — |
| 1994-12-05 | $13.38 | $15.28 | 2,600 | — | — |
| 1994-12-02 | $13.25 | $15.13 | 11,400 | — | — |
| 1994-12-01 | $13.75 | $15.70 | 162,000 | — | — |
| 1994-11-30 | $13.75 | $15.70 | 17,600 | — | — |
| 1994-11-29 | $13.63 | $15.56 | 7,400 | — | — |
| 1994-11-28 | $13.63 | $15.56 | 10,400 | — | — |
| 1994-11-25 | $13.69 | $15.63 | 8,600 | — | — |
| 1994-11-23 | $13.50 | $15.42 | 197,200 | — | — |
| 1994-11-22 | $13.50 | $15.42 | 8,200 | — | — |
| 1994-11-21 | $14.00 | $15.99 | 5,200 | — | — |
| 1994-11-18 | $13.63 | $15.56 | 2,600 | — | — |
| 1994-11-17 | $13.75 | $15.70 | 3,800 | — | — |
| 1994-11-16 | $13.75 | $15.70 | 48,800 | — | — |
| 1994-11-15 | $13.63 | $15.56 | 37,600 | — | — |
| 1994-11-14 | $13.00 | $14.85 | 22,800 | — | — |
| 1994-11-11 | $12.88 | $14.70 | 111,400 | — | — |
| 1994-11-10 | $12.75 | $14.56 | 58,400 | — | — |
| 1994-11-09 | $12.69 | $14.49 | 62,000 | — | — |
| 1994-11-08 | $12.88 | $14.70 | 4,000 | — | — |
| 1994-11-07 | $13.00 | $14.85 | 1,600 | — | — |
| 1994-11-04 | $13.00 | $14.85 | 66,200 | — | — |
| 1994-11-03 | $13.13 | $14.99 | 109,000 | — | — |
| 1994-11-02 | $13.00 | $14.85 | 16,200 | — | — |
| 1994-11-01 | $13.25 | $15.13 | 600 | — | — |
| 1994-10-31 | $13.00 | $14.85 | 10,000 | — | — |
| 1994-10-28 | $13.38 | $15.28 | 6,200 | — | — |
| 1994-10-27 | $12.88 | $14.70 | 44,400 | — | — |
| 1994-10-26 | $12.88 | $14.70 | 2,600 | — | — |
| 1994-10-25 | $13.25 | $15.13 | 2,400 | — | — |
| 1994-10-24 | $13.13 | $14.99 | 78,200 | — | — |
| 1994-10-21 | $13.41 | $15.31 | 74,000 | — | — |
| 1994-10-20 | $13.38 | $15.20 | 26,200 | — | — |
| 1994-10-19 | $13.44 | $15.27 | 128,000 | — | — |
| 1994-10-18 | $13.38 | $15.20 | 159,000 | — | — |
| 1994-10-17 | $13.50 | $15.35 | 12,200 | — | — |
| 1994-10-14 | $13.25 | $15.06 | 15,800 | — | — |
| 1994-10-13 | $13.50 | $15.35 | 3,000 | — | — |
| 1994-10-12 | $13.50 | $15.35 | 6,000 | — | — |
| 1994-10-11 | $13.50 | $15.35 | 37,600 | — | — |
| 1994-10-10 | $13.50 | $15.35 | 10,800 | — | — |
| 1994-10-07 | $13.50 | $15.35 | 1,800 | — | — |
| 1994-10-06 | $13.69 | $15.56 | 5,000 | — | — |
| 1994-10-05 | $13.88 | $15.77 | 7,600 | — | — |
| 1994-10-04 | $13.50 | $15.35 | 4,200 | — | — |
| 1994-10-03 | $14.00 | $15.91 | 91,400 | — | — |
| 1994-09-30 | $14.00 | $15.91 | 38,600 | — | — |
| 1994-09-29 | $13.97 | $15.88 | 17,000 | — | — |
| 1994-09-28 | $14.00 | $15.91 | 12,000 | — | — |
| 1994-09-27 | $14.00 | $15.91 | 50,000 | — | — |
| 1994-09-26 | $14.00 | $15.91 | 50,000 | — | — |
| 1994-09-23 | $14.13 | $16.06 | 6,200 | — | — |
| 1994-09-22 | $14.00 | $15.91 | 155,800 | — | — |
| 1994-09-21 | $13.75 | $15.63 | 17,400 | — | — |
| 1994-09-20 | $13.75 | $15.63 | 16,800 | — | — |
| 1994-09-19 | $14.38 | $16.34 | 20,000 | — | — |
| 1994-09-16 | $15.00 | $17.05 | 3,200 | — | — |
| 1994-09-15 | $14.63 | $16.62 | 3,200 | — | — |
| 1994-09-14 | $14.75 | $16.77 | 6,000 | — | — |
| 1994-09-13 | $15.00 | $17.05 | 3,800 | — | — |
| 1994-09-12 | $14.75 | $16.77 | 5,800 | — | — |
| 1994-09-09 | $15.00 | $17.05 | 1,800 | — | — |
| 1994-09-08 | $15.00 | $17.05 | 7,200 | — | — |
| 1994-09-07 | $15.00 | $17.05 | 1,200 | — | — |
| 1994-09-06 | $15.00 | $17.05 | 2,600 | — | — |
| 1994-09-02 | $15.13 | $17.19 | 12,200 | — | — |
| 1994-09-01 | $15.13 | $17.19 | 19,200 | — | — |
| 1994-08-31 | $15.13 | $17.19 | 22,400 | — | — |
| 1994-08-30 | $15.13 | $17.19 | 169,200 | — | — |
| 1994-08-29 | $15.19 | $17.26 | 69,200 | — | — |
| 1994-08-26 | $14.94 | $16.98 | 5,200 | — | — |
| 1994-08-25 | $14.88 | $16.91 | 1,600 | — | — |
| 1994-08-24 | $15.25 | $17.34 | 1,000 | — | — |
| 1994-08-23 | $15.25 | $17.34 | 37,200 | — | — |
| 1994-08-22 | $15.38 | $17.48 | 2,800 | — | — |
| 1994-08-19 | $14.88 | $16.91 | 5,400 | — | — |
| 1994-08-18 | $15.38 | $17.48 | 3,800 | — | — |
| 1994-08-17 | $15.38 | $17.48 | 10,000 | — | — |
| 1994-08-16 | $15.25 | $17.34 | 547,000 | — | — |
| 1994-08-15 | $15.00 | $17.05 | 41,600 | — | — |
| 1994-08-12 | $15.63 | $17.76 | 0 | — | — |
| 1994-08-11 | $15.63 | $17.76 | 46,000 | — | — |
| 1994-08-10 | $16.50 | $18.76 | 24,800 | — | — |
| 1994-08-09 | $16.75 | $19.04 | 5,600 | — | — |
| 1994-08-08 | $16.63 | $18.90 | 2,600 | — | — |
| 1994-08-05 | $16.63 | $18.90 | 3,600 | — | — |
| 1994-08-04 | $16.63 | $18.90 | 16,000 | — | — |
| 1994-08-03 | $17.00 | $19.32 | 27,600 | — | — |
| 1994-08-02 | $16.88 | $19.18 | 49,200 | — | — |
| 1994-08-01 | $17.00 | $19.32 | 70,200 | — | — |
| 1994-07-29 | $17.88 | $20.32 | 0 | — | — |
| 1994-07-28 | $17.88 | $20.32 | 0 | — | — |
| 1994-07-27 | $17.88 | $20.32 | 600 | — | — |
| 1994-07-26 | $18.00 | $20.46 | 1,400 | — | — |
| 1994-07-25 | $17.88 | $20.32 | 4,400 | — | — |
| 1994-07-22 | $18.00 | $20.46 | 2,800 | — | — |
| 1994-07-21 | $17.88 | $20.32 | 1,800 | — | — |
| 1994-07-20 | $18.00 | $20.46 | 1,000 | — | — |
| 1994-07-19 | $17.88 | $20.32 | 800 | — | — |
| 1994-07-18 | $17.94 | $20.39 | 8,800 | — | — |
| 1994-07-15 | $17.88 | $20.32 | 37,200 | — | — |
| 1994-07-14 | $17.75 | $20.18 | 16,600 | — | — |
| 1994-07-13 | $17.88 | $20.32 | 12,200 | — | — |
| 1994-07-12 | $18.00 | $20.46 | 103,200 | — | — |
| 1994-07-11 | $18.00 | $20.46 | 5,200 | — | — |
| 1994-07-08 | $17.88 | $20.32 | 149,800 | — | — |
| 1994-07-07 | $17.69 | $20.11 | 38,600 | — | — |
| 1994-07-06 | $17.63 | $20.04 | 20,000 | — | — |
| 1994-07-05 | $17.63 | $20.04 | 28,800 | — | — |
| 1994-07-01 | $17.75 | $20.18 | 22,600 | — | — |
| 1994-06-30 | $17.88 | $20.25 | 22,800 | — | — |
| 1994-06-29 | $17.63 | $19.96 | 132,000 | — | — |
| 1994-06-28 | $17.13 | $19.40 | 56,200 | — | — |
| 1994-06-27 | $17.50 | $19.82 | 14,200 | — | — |
| 1994-06-24 | $17.00 | $19.26 | 257,400 | — | — |
| 1994-06-23 | $16.75 | $18.97 | 5,000 | — | — |
| 1994-06-22 | $16.75 | $18.97 | 8,200 | — | — |
| 1994-06-21 | $16.78 | $19.01 | 18,000 | — | — |
| 1994-06-20 | $16.81 | $19.04 | 25,000 | — | — |
| 1994-06-17 | $17.00 | $19.26 | 6,400 | — | — |
| 1994-06-16 | $16.88 | $19.12 | 4,800 | — | — |
| 1994-06-15 | $17.00 | $19.26 | 17,600 | — | — |
| 1994-06-14 | $16.94 | $19.19 | 140,600 | — | — |
| 1994-06-13 | $16.78 | $19.01 | 147,400 | — | — |
| 1994-06-10 | $16.75 | $18.97 | 5,000 | — | — |
| 1994-06-09 | $16.75 | $18.97 | 103,400 | — | — |
| 1994-06-08 | $17.06 | $19.33 | 5,800 | — | — |
| 1994-06-07 | $16.75 | $18.97 | 25,200 | — | — |
| 1994-06-06 | $17.00 | $19.26 | 765,800 | — | — |
| 1994-06-03 | $16.25 | $18.41 | 88,000 | — | — |
| 1994-06-02 | $16.00 | $18.12 | 43,400 | — | — |
| 1994-06-01 | $16.25 | $18.41 | 15,600 | — | — |
| 1994-05-31 | $16.25 | $18.41 | 11,400 | — | — |
| 1994-05-27 | $16.13 | $18.27 | 3,400 | — | — |
| 1994-05-26 | $16.38 | $18.55 | 600 | — | — |
| 1994-05-25 | $16.13 | $18.27 | 9,000 | — | — |
| 1994-05-24 | $16.19 | $18.34 | 10,600 | — | — |
| 1994-05-23 | $16.19 | $18.34 | 5,200 | — | — |
| 1994-05-20 | $16.13 | $18.27 | 1,000 | — | — |
| 1994-05-19 | $16.38 | $18.55 | 45,400 | — | — |
| 1994-05-18 | $16.38 | $18.55 | 8,600 | — | — |
| 1994-05-17 | $16.13 | $18.27 | 8,000 | — | — |
| 1994-05-16 | $16.13 | $18.27 | 4,200 | — | — |
| 1994-05-13 | $16.13 | $18.27 | 8,400 | — | — |
| 1994-05-12 | $16.38 | $18.55 | 1,200 | — | — |
| 1994-05-11 | $16.31 | $18.48 | 27,200 | — | — |
| 1994-05-10 | $16.13 | $18.27 | 23,000 | — | — |
| 1994-05-09 | $16.44 | $18.62 | 71,600 | — | — |
| 1994-05-06 | $16.00 | $18.12 | 18,400 | — | — |
| 1994-05-05 | $16.00 | $18.12 | 6,200 | — | — |
| 1994-05-04 | $16.00 | $18.12 | 28,600 | — | — |
| 1994-05-03 | $16.00 | $18.12 | 3,400 | — | — |
| 1994-05-02 | $16.00 | $18.12 | 28,600 | — | — |
| 1994-04-29 | $16.25 | $18.41 | 2,000 | — | — |
| 1994-04-28 | $16.00 | $18.12 | 11,200 | — | — |
| 1994-04-26 | $16.13 | $18.27 | 21,400 | — | — |
| 1994-04-25 | $15.94 | $18.05 | 30,000 | — | — |
| 1994-04-22 | $16.13 | $18.27 | 3,200 | — | — |
| 1994-04-21 | $16.13 | $18.27 | 400 | — | — |
| 1994-04-20 | $15.75 | $17.84 | 5,400 | — | — |
| 1994-04-19 | $16.00 | $18.12 | 0 | — | — |
| 1994-04-18 | $16.00 | $18.12 | 7,400 | — | — |
| 1994-04-15 | $16.13 | $18.27 | 5,400 | — | — |
| 1994-04-14 | $16.13 | $18.27 | 7,600 | — | — |
| 1994-04-13 | $16.13 | $18.27 | 1,800 | — | — |
| 1994-04-12 | $16.13 | $18.27 | 33,200 | — | — |
| 1994-04-11 | $15.69 | $17.77 | 253,800 | — | — |
| 1994-04-08 | $16.38 | $18.55 | 1,000 | — | — |
| 1994-04-07 | $16.00 | $18.12 | 10,600 | — | — |
| 1994-04-06 | $15.75 | $17.84 | 79,200 | — | — |
| 1994-04-05 | $15.88 | $17.98 | 11,200 | — | — |
| 1994-04-04 | $15.13 | $17.13 | 8,200 | — | — |
| 1994-03-31 | $15.38 | $17.35 | 116,400 | — | — |
| 1994-03-30 | $15.13 | $17.06 | 20,400 | — | — |
| 1994-03-29 | $15.75 | $17.77 | 1,200 | — | — |
| 1994-03-28 | $16.00 | $18.05 | 9,600 | — | — |
| 1994-03-25 | $15.56 | $17.56 | 5,800 | — | — |
| 1994-03-24 | $16.00 | $18.05 | 10,400 | — | — |
| 1994-03-23 | $16.00 | $18.05 | 142,800 | — | — |
| 1994-03-22 | $16.38 | $18.47 | 26,200 | — | — |
| 1994-03-21 | $15.75 | $17.77 | 4,000 | — | — |
| 1994-03-18 | $15.88 | $17.91 | 11,400 | — | — |
| 1994-03-17 | $15.69 | $17.70 | 59,600 | — | — |
| 1994-03-16 | $15.19 | $17.13 | 47,600 | — | — |
| 1994-03-15 | $15.25 | $17.20 | 11,600 | — | — |
| 1994-03-14 | $15.38 | $17.35 | 16,600 | — | — |
| 1994-03-11 | $15.38 | $17.35 | 3,200 | — | — |
| 1994-03-10 | $15.50 | $17.49 | 23,400 | — | — |
| 1994-03-09 | $15.00 | $16.92 | 9,400 | — | — |
| 1994-03-08 | $15.00 | $16.92 | 27,400 | — | — |
| 1994-03-07 | $15.13 | $17.06 | 49,000 | — | — |
| 1994-03-04 | $15.13 | $17.06 | 16,800 | — | — |
| 1994-03-03 | $15.00 | $16.92 | 26,600 | — | — |
| 1994-03-02 | $15.25 | $17.20 | 0 | — | — |
| 1994-03-01 | $15.25 | $17.20 | 16,200 | — | — |
| 1994-02-28 | $15.25 | $17.20 | 6,400 | — | — |
| 1994-02-25 | $15.00 | $16.92 | 0 | — | — |
| 1994-02-24 | $15.00 | $16.92 | 20,000 | — | — |
| 1994-02-23 | $15.38 | $17.35 | 26,600 | — | — |
| 1994-02-22 | $15.13 | $17.06 | 54,200 | — | — |
| 1994-02-18 | $14.63 | $16.50 | 52,200 | — | — |
| 1994-02-17 | $14.38 | $16.22 | 67,400 | — | — |
| 1994-02-16 | $13.88 | $15.65 | 8,600 | — | — |
| 1994-02-15 | $13.88 | $15.65 | 17,000 | — | — |
| 1994-02-14 | $13.88 | $15.65 | 1,800 | — | — |
| 1994-02-11 | $14.00 | $15.79 | 7,800 | — | — |
| 1994-02-10 | $14.00 | $15.79 | 10,800 | — | — |
| 1994-02-09 | $13.88 | $15.65 | 40,800 | — | — |
| 1994-02-08 | $13.75 | $15.51 | 400 | — | — |
| 1994-02-07 | $13.50 | $15.23 | 25,000 | — | — |
| 1994-02-04 | $13.94 | $15.72 | 44,800 | — | — |
| 1994-02-03 | $14.00 | $15.79 | 8,400 | — | — |
| 1994-02-02 | $14.38 | $16.22 | 1,800 | — | — |
| 1994-02-01 | $14.38 | $16.22 | 178,200 | — | — |
| 1994-01-31 | $14.25 | $16.08 | 55,200 | — | — |
| 1994-01-28 | $14.25 | $16.08 | 3,200 | — | — |
| 1994-01-27 | $14.13 | $15.94 | 2,800 | — | — |
| 1994-01-26 | $14.25 | $16.08 | 2,400 | — | — |
| 1994-01-25 | $14.13 | $15.94 | 2,000 | — | — |
| 1994-01-24 | $14.00 | $15.79 | 11,000 | — | — |
| 1994-01-21 | $13.94 | $15.72 | 8,000 | — | — |
| 1994-01-20 | $14.25 | $16.08 | 0 | — | — |
| 1994-01-19 | $14.25 | $16.08 | 43,400 | — | — |
| 1994-01-18 | $13.88 | $15.65 | 36,400 | — | — |
| 1994-01-17 | $14.25 | $16.08 | 5,000 | — | — |
| 1994-01-14 | $13.88 | $15.65 | 12,200 | — | — |
| 1994-01-13 | $14.25 | $16.08 | 20,800 | — | — |
| 1994-01-12 | $14.25 | $16.08 | 23,400 | — | — |
| 1994-01-11 | $14.00 | $15.79 | 9,800 | — | — |
| 1994-01-10 | $14.38 | $16.22 | 11,000 | — | — |
| 1994-01-07 | $14.31 | $16.08 | 80,200 | — | — |
| 1994-01-06 | $14.00 | $15.73 | 5,200 | — | — |
| 1994-01-05 | $14.25 | $16.01 | 1,400 | — | — |
| 1994-01-04 | $14.00 | $15.73 | 37,800 | — | — |
| 1994-01-03 | $14.25 | $16.01 | 65,400 | — | — |