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
- 1992-04-01 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 | $8.50 | $8.50 | 480,900 | — | — |
| 1994-12-29 | $8.33 | $8.33 | 121,200 | — | — |
| 1994-12-28 | $8.42 | $8.42 | 196,200 | — | — |
| 1994-12-27 | $8.83 | $8.83 | 159,900 | — | — |
| 1994-12-23 | $8.33 | $8.33 | 123,000 | — | — |
| 1994-12-22 | $8.00 | $8.00 | 607,200 | — | — |
| 1994-12-21 | $8.00 | $8.00 | 753,000 | — | — |
| 1994-12-20 | $7.92 | $7.92 | 415,800 | — | — |
| 1994-12-19 | $8.00 | $8.00 | 4,973,550 | — | — |
| 1994-12-16 | $10.33 | $10.33 | 476,550 | — | — |
| 1994-12-15 | $10.33 | $10.33 | 63,150 | — | — |
| 1994-12-14 | $10.50 | $10.50 | 267,900 | — | — |
| 1994-12-13 | $10.58 | $10.58 | 28,050 | — | — |
| 1994-12-12 | $10.67 | $10.67 | 43,500 | — | — |
| 1994-12-09 | $10.67 | $10.67 | 192,900 | — | — |
| 1994-12-08 | $11.17 | $11.17 | 125,400 | — | — |
| 1994-12-07 | $11.33 | $11.33 | 145,650 | — | — |
| 1994-12-06 | $11.75 | $11.75 | 95,400 | — | — |
| 1994-12-05 | $12.00 | $12.00 | 61,500 | — | — |
| 1994-12-02 | $11.67 | $11.67 | 154,800 | — | — |
| 1994-12-01 | $12.00 | $12.00 | 371,100 | — | — |
| 1994-11-30 | $11.33 | $11.33 | 179,850 | — | — |
| 1994-11-29 | $11.46 | $11.46 | 135,600 | — | — |
| 1994-11-28 | $11.50 | $11.50 | 39,450 | — | — |
| 1994-11-25 | $11.04 | $11.04 | 78,450 | — | — |
| 1994-11-23 | $11.08 | $11.08 | 209,550 | — | — |
| 1994-11-22 | $11.13 | $11.13 | 156,600 | — | — |
| 1994-11-21 | $11.00 | $11.00 | 8,550 | — | — |
| 1994-11-18 | $11.08 | $11.08 | 99,750 | — | — |
| 1994-11-17 | $11.00 | $11.00 | 84,150 | — | — |
| 1994-11-16 | $11.17 | $11.17 | 200,250 | — | — |
| 1994-11-15 | $11.33 | $11.33 | 86,700 | — | — |
| 1994-11-14 | $11.33 | $11.33 | 13,200 | — | — |
| 1994-11-11 | $11.00 | $11.00 | 154,350 | — | — |
| 1994-11-10 | $11.17 | $11.17 | 182,100 | — | — |
| 1994-11-09 | $11.33 | $11.33 | 156,600 | — | — |
| 1994-11-08 | $11.42 | $11.42 | 36,300 | — | — |
| 1994-11-07 | $11.25 | $11.25 | 100,200 | — | — |
| 1994-11-04 | $11.50 | $11.50 | 424,200 | — | — |
| 1994-11-03 | $12.00 | $12.00 | 411,750 | — | — |
| 1994-11-02 | $10.92 | $10.92 | 180,000 | — | — |
| 1994-11-01 | $11.00 | $11.00 | 319,350 | — | — |
| 1994-10-31 | $10.75 | $10.75 | 426,450 | — | — |
| 1994-10-28 | $10.83 | $10.83 | 308,250 | — | — |
| 1994-10-27 | $10.17 | $10.17 | 84,900 | — | — |
| 1994-10-26 | $10.00 | $10.00 | 141,300 | — | — |
| 1994-10-25 | $10.00 | $10.00 | 140,550 | — | — |
| 1994-10-24 | $10.17 | $10.17 | 166,200 | — | — |
| 1994-10-21 | $9.83 | $9.83 | 249,300 | — | — |
| 1994-10-20 | $9.50 | $9.50 | 376,500 | — | — |
| 1994-10-19 | $9.58 | $9.58 | 323,400 | — | — |
| 1994-10-18 | $9.33 | $9.33 | 581,850 | — | — |
| 1994-10-17 | $9.67 | $9.67 | 458,700 | — | — |
| 1994-10-14 | $9.83 | $9.83 | 113,850 | — | — |
| 1994-10-13 | $9.50 | $9.50 | 151,050 | — | — |
| 1994-10-12 | $9.42 | $9.42 | 1,354,050 | — | — |
| 1994-10-11 | $9.83 | $9.83 | 1,227,300 | — | — |
| 1994-10-10 | $9.50 | $9.50 | 36,000 | — | — |
| 1994-10-07 | $9.83 | $9.83 | 318,600 | — | — |
| 1994-10-06 | $9.33 | $9.33 | 41,850 | — | — |
| 1994-10-05 | $9.67 | $9.67 | 169,800 | — | — |
| 1994-10-04 | $9.83 | $9.83 | 72,300 | — | — |
| 1994-10-03 | $9.75 | $9.75 | 583,050 | — | — |
| 1994-09-30 | $10.17 | $10.17 | 572,400 | — | — |
| 1994-09-29 | $10.00 | $10.00 | 223,050 | — | — |
| 1994-09-28 | $9.92 | $9.92 | 88,950 | — | — |
| 1994-09-27 | $10.33 | $10.33 | 259,350 | — | — |
| 1994-09-26 | $10.25 | $10.25 | 213,600 | — | — |
| 1994-09-23 | $10.50 | $10.50 | 1,289,700 | — | — |
| 1994-09-22 | $10.46 | $10.46 | 389,100 | — | — |
| 1994-09-21 | $10.58 | $10.58 | 294,450 | — | — |
| 1994-09-20 | $10.83 | $10.83 | 70,050 | — | — |
| 1994-09-19 | $11.17 | $11.17 | 525,450 | — | — |
| 1994-09-16 | $11.83 | $11.83 | 100,050 | — | — |
| 1994-09-15 | $11.67 | $11.67 | 83,550 | — | — |
| 1994-09-14 | $11.50 | $11.50 | 30,000 | — | — |
| 1994-09-13 | $12.00 | $12.00 | 153,450 | — | — |
| 1994-09-12 | $11.67 | $11.67 | 31,950 | — | — |
| 1994-09-09 | $11.75 | $11.75 | 90,750 | — | — |
| 1994-09-08 | $11.75 | $11.75 | 217,200 | — | — |
| 1994-09-07 | $12.17 | $12.17 | 116,250 | — | — |
| 1994-09-06 | $11.67 | $11.67 | 10,650 | — | — |
| 1994-09-02 | $12.17 | $12.17 | 31,800 | — | — |
| 1994-09-01 | $11.67 | $11.67 | 263,400 | — | — |
| 1994-08-31 | $11.83 | $11.83 | 90,600 | — | — |
| 1994-08-30 | $12.00 | $12.00 | 97,650 | — | — |
| 1994-08-29 | $11.83 | $11.83 | 203,550 | — | — |
| 1994-08-26 | $13.00 | $13.00 | 522,300 | — | — |
| 1994-08-25 | $13.00 | $13.00 | 241,650 | — | — |
| 1994-08-24 | $12.83 | $12.83 | 284,550 | — | — |
| 1994-08-23 | $12.00 | $12.00 | 492,000 | — | — |
| 1994-08-22 | $11.50 | $11.50 | 117,150 | — | — |
| 1994-08-19 | $11.67 | $11.67 | 176,700 | — | — |
| 1994-08-18 | $12.17 | $12.17 | 832,200 | — | — |
| 1994-08-17 | $10.83 | $10.83 | 129,150 | — | — |
| 1994-08-16 | $11.00 | $11.00 | 295,350 | — | — |
| 1994-08-15 | $10.83 | $10.83 | 166,650 | — | — |
| 1994-08-12 | $11.17 | $11.17 | 66,450 | — | — |
| 1994-08-11 | $11.00 | $11.00 | 167,550 | — | — |
| 1994-08-10 | $11.00 | $11.00 | 226,050 | — | — |
| 1994-08-09 | $10.17 | $10.17 | 57,000 | — | — |
| 1994-08-08 | $10.50 | $10.50 | 44,700 | — | — |
| 1994-08-05 | $10.50 | $10.50 | 102,450 | — | — |
| 1994-08-04 | $10.67 | $10.67 | 71,700 | — | — |
| 1994-08-03 | $10.50 | $10.50 | 197,250 | — | — |
| 1994-08-02 | $10.33 | $10.33 | 260,850 | — | — |
| 1994-08-01 | $10.33 | $10.33 | 129,000 | — | — |
| 1994-07-29 | $10.04 | $10.04 | 318,900 | — | — |
| 1994-07-28 | $10.00 | $10.00 | 249,150 | — | — |
| 1994-07-27 | $10.08 | $10.08 | 316,200 | — | — |
| 1994-07-26 | $10.50 | $10.50 | 624,450 | — | — |
| 1994-07-25 | $10.00 | $10.00 | 1,302,750 | — | — |
| 1994-07-22 | $9.50 | $9.50 | 1,479,600 | — | — |
| 1994-07-21 | $10.50 | $10.50 | 2,313,600 | — | — |
| 1994-07-20 | $11.17 | $11.17 | 66,000 | — | — |
| 1994-07-19 | $11.33 | $11.33 | 241,200 | — | — |
| 1994-07-18 | $12.00 | $12.00 | 228,450 | — | — |
| 1994-07-15 | $12.00 | $12.00 | 447,150 | — | — |
| 1994-07-14 | $11.25 | $11.25 | 599,700 | — | — |
| 1994-07-13 | $12.33 | $12.33 | 1,012,950 | — | — |
| 1994-07-12 | $13.33 | $13.33 | 457,500 | — | — |
| 1994-07-11 | $12.50 | $12.50 | 259,050 | — | — |
| 1994-07-08 | $12.33 | $12.33 | 301,050 | — | — |
| 1994-07-07 | $12.33 | $12.33 | 100,800 | — | — |
| 1994-07-06 | $12.67 | $12.67 | 257,100 | — | — |
| 1994-07-05 | $12.17 | $12.17 | 114,300 | — | — |
| 1994-07-01 | $11.83 | $11.83 | 87,450 | — | — |
| 1994-06-30 | $11.67 | $11.67 | 181,200 | — | — |
| 1994-06-29 | $11.83 | $11.83 | 351,750 | — | — |
| 1994-06-28 | $11.67 | $11.67 | 130,500 | — | — |
| 1994-06-27 | $11.83 | $11.83 | 289,200 | — | — |
| 1994-06-24 | $11.67 | $11.67 | 244,200 | — | — |
| 1994-06-23 | $11.83 | $11.83 | 531,600 | — | — |
| 1994-06-22 | $12.50 | $12.50 | 65,400 | — | — |
| 1994-06-21 | $12.67 | $12.67 | 515,400 | — | — |
| 1994-06-20 | $13.00 | $13.00 | 182,700 | — | — |
| 1994-06-17 | $13.58 | $13.58 | 244,950 | — | — |
| 1994-06-16 | $14.17 | $14.17 | 384,300 | — | — |
| 1994-06-15 | $14.67 | $14.67 | 316,800 | — | — |
| 1994-06-14 | $14.83 | $14.83 | 273,000 | — | — |
| 1994-06-13 | $15.08 | $15.08 | 465,300 | — | — |
| 1994-06-10 | $15.83 | $15.83 | 63,600 | — | — |
| 1994-06-09 | $15.83 | $15.83 | 101,700 | — | — |
| 1994-06-08 | $15.33 | $15.33 | 153,150 | — | — |
| 1994-06-07 | $15.17 | $15.17 | 42,300 | — | — |
| 1994-06-06 | $14.83 | $14.83 | 119,700 | — | — |
| 1994-06-03 | $14.67 | $14.67 | 129,150 | — | — |
| 1994-06-02 | $14.67 | $14.67 | 6,450 | — | — |
| 1994-06-01 | $14.67 | $14.67 | 64,350 | — | — |
| 1994-05-31 | $15.00 | $15.00 | 49,950 | — | — |
| 1994-05-27 | $14.83 | $14.83 | 40,350 | — | — |
| 1994-05-26 | $15.00 | $15.00 | 51,450 | — | — |
| 1994-05-25 | $14.83 | $14.83 | 147,150 | — | — |
| 1994-05-24 | $14.67 | $14.67 | 140,400 | — | — |
| 1994-05-23 | $14.33 | $14.33 | 90,900 | — | — |
| 1994-05-20 | $14.50 | $14.50 | 112,950 | — | — |
| 1994-05-19 | $14.67 | $14.67 | 331,050 | — | — |
| 1994-05-18 | $14.83 | $14.83 | 195,450 | — | — |
| 1994-05-17 | $15.00 | $15.00 | 137,850 | — | — |
| 1994-05-16 | $15.33 | $15.33 | 41,250 | — | — |
| 1994-05-13 | $15.33 | $15.33 | 15,750 | — | — |
| 1994-05-12 | $15.42 | $15.42 | 146,850 | — | — |
| 1994-05-11 | $15.83 | $15.83 | 81,900 | — | — |
| 1994-05-10 | $16.08 | $16.08 | 286,200 | — | — |
| 1994-05-09 | $17.00 | $17.00 | 24,900 | — | — |
| 1994-05-06 | $17.33 | $17.33 | 73,500 | — | — |
| 1994-05-05 | $17.83 | $17.83 | 33,750 | — | — |
| 1994-05-04 | $18.42 | $18.42 | 116,100 | — | — |
| 1994-05-03 | $18.33 | $18.33 | 146,850 | — | — |
| 1994-05-02 | $18.50 | $18.50 | 264,900 | — | — |
| 1994-04-29 | $18.50 | $18.50 | 76,350 | — | — |
| 1994-04-28 | $18.00 | $18.00 | 209,400 | — | — |
| 1994-04-26 | $18.17 | $18.17 | 71,400 | — | — |
| 1994-04-25 | $18.17 | $18.17 | 9,000 | — | — |
| 1994-04-22 | $18.33 | $18.33 | 168,300 | — | — |
| 1994-04-21 | $18.67 | $18.67 | 198,000 | — | — |
| 1994-04-20 | $18.67 | $18.67 | 322,050 | — | — |
| 1994-04-19 | $18.92 | $18.92 | 555,900 | — | — |
| 1994-04-18 | $19.08 | $19.08 | 506,550 | — | — |
| 1994-04-15 | $19.00 | $19.00 | 149,400 | — | — |
| 1994-04-14 | $19.00 | $19.00 | 99,450 | — | — |
| 1994-04-13 | $18.50 | $18.50 | 222,750 | — | — |
| 1994-04-12 | $18.58 | $18.58 | 13,650 | — | — |
| 1994-04-11 | $18.67 | $18.67 | 191,100 | — | — |
| 1994-04-08 | $18.17 | $18.17 | 93,750 | — | — |
| 1994-04-07 | $17.83 | $17.83 | 455,700 | — | — |
| 1994-04-06 | $17.50 | $17.50 | 135,300 | — | — |
| 1994-04-05 | $17.67 | $17.67 | 247,800 | — | — |
| 1994-04-04 | $17.67 | $17.67 | 88,950 | — | — |
| 1994-03-31 | $18.17 | $18.17 | 309,150 | — | — |
| 1994-03-30 | $18.00 | $18.00 | 116,850 | — | — |
| 1994-03-29 | $18.17 | $18.17 | 121,800 | — | — |
| 1994-03-28 | $18.17 | $18.17 | 247,500 | — | — |
| 1994-03-25 | $19.67 | $19.67 | 96,000 | — | — |
| 1994-03-24 | $20.00 | $20.00 | 363,150 | — | — |
| 1994-03-23 | $20.17 | $20.17 | 219,750 | — | — |
| 1994-03-22 | $19.00 | $19.00 | 19,200 | — | — |
| 1994-03-21 | $19.00 | $19.00 | 47,850 | — | — |
| 1994-03-18 | $18.83 | $18.83 | 148,800 | — | — |
| 1994-03-17 | $18.33 | $18.33 | 215,100 | — | — |
| 1994-03-16 | $18.33 | $18.33 | 90,900 | — | — |
| 1994-03-15 | $17.33 | $17.33 | 125,850 | — | — |
| 1994-03-14 | $17.33 | $17.33 | 2,312,700 | — | — |
| 1994-03-11 | $18.00 | $18.00 | 79,650 | — | — |
| 1994-03-10 | $17.42 | $17.42 | 465,000 | — | — |
| 1994-03-09 | $17.83 | $17.83 | 347,400 | — | — |
| 1994-03-08 | $18.17 | $18.17 | 75,600 | — | — |
| 1994-03-07 | $18.33 | $18.33 | 142,050 | — | — |
| 1994-03-04 | $17.67 | $17.67 | 140,250 | — | — |
| 1994-03-03 | $17.50 | $17.50 | 199,200 | — | — |
| 1994-03-02 | $17.33 | $17.33 | 506,850 | — | — |
| 1994-03-01 | $17.00 | $17.00 | 572,250 | — | — |
| 1994-02-28 | $18.17 | $18.17 | 457,650 | — | — |
| 1994-02-25 | $18.67 | $18.67 | 234,300 | — | — |
| 1994-02-24 | $18.17 | $18.17 | 229,950 | — | — |
| 1994-02-23 | $19.17 | $19.17 | 795,450 | — | — |
| 1994-02-22 | $19.00 | $19.00 | 1,067,700 | — | — |
| 1994-02-18 | $18.33 | $18.33 | 749,250 | — | — |
| 1994-02-17 | $20.25 | $20.25 | 133,950 | — | — |
| 1994-02-16 | $21.00 | $21.00 | 91,200 | — | — |
| 1994-02-15 | $22.00 | $22.00 | 177,900 | — | — |
| 1994-02-14 | $22.17 | $22.17 | 24,150 | — | — |
| 1994-02-11 | $22.17 | $22.17 | 117,600 | — | — |
| 1994-02-10 | $22.17 | $22.17 | 50,850 | — | — |
| 1994-02-09 | $22.17 | $22.17 | 99,750 | — | — |
| 1994-02-08 | $20.92 | $20.92 | 65,400 | — | — |
| 1994-02-07 | $20.42 | $20.42 | 333,450 | — | — |
| 1994-02-04 | $21.00 | $21.00 | 154,800 | — | — |
| 1994-02-03 | $22.00 | $22.00 | 136,350 | — | — |
| 1994-02-02 | $22.00 | $22.00 | 37,200 | — | — |
| 1994-02-01 | $22.67 | $22.67 | 86,250 | — | — |
| 1994-01-31 | $22.33 | $22.33 | 174,450 | — | — |
| 1994-01-28 | $20.83 | $20.83 | 143,100 | — | — |
| 1994-01-27 | $20.25 | $20.25 | 286,950 | — | — |
| 1994-01-26 | $20.00 | $20.00 | 479,550 | — | — |
| 1994-01-25 | $21.00 | $21.00 | 38,100 | — | — |
| 1994-01-24 | $21.17 | $21.17 | 683,400 | — | — |
| 1994-01-21 | $21.67 | $21.67 | 331,950 | — | — |
| 1994-01-20 | $21.42 | $21.42 | 568,200 | — | — |
| 1994-01-19 | $21.67 | $21.67 | 525,600 | — | — |
| 1994-01-18 | $22.50 | $22.50 | 903,000 | — | — |
| 1994-01-17 | $23.17 | $23.17 | 101,250 | — | — |
| 1994-01-14 | $23.17 | $23.17 | 207,150 | — | — |
| 1994-01-13 | $23.67 | $23.67 | 157,050 | — | — |
| 1994-01-12 | $23.67 | $23.67 | 185,100 | — | — |
| 1994-01-11 | $23.17 | $23.17 | 313,350 | — | — |
| 1994-01-10 | $23.17 | $23.17 | 292,050 | — | — |
| 1994-01-07 | $22.75 | $22.75 | 322,200 | — | — |
| 1994-01-06 | $22.67 | $22.67 | 36,000 | — | — |
| 1994-01-05 | $22.67 | $22.67 | 45,300 | — | — |
| 1994-01-04 | $22.50 | $22.50 | 74,400 | — | — |
| 1994-01-03 | $22.50 | $22.50 | 250,500 | — | — |