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
- 1992-10-23 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 | $14.73 | 239,800 | — | — |
| 1994-12-29 | $13.63 | $13.72 | 120,600 | — | — |
| 1994-12-28 | $13.25 | $13.34 | 31,000 | — | — |
| 1994-12-27 | $13.56 | $13.66 | 54,200 | — | — |
| 1994-12-23 | $13.19 | $13.28 | 14,800 | — | — |
| 1994-12-22 | $13.44 | $13.53 | 64,600 | — | — |
| 1994-12-21 | $13.50 | $13.60 | 130,000 | — | — |
| 1994-12-20 | $13.44 | $13.53 | 36,000 | — | — |
| 1994-12-19 | $13.44 | $13.53 | 128,000 | — | — |
| 1994-12-16 | $13.56 | $13.66 | 286,200 | — | — |
| 1994-12-15 | $13.25 | $13.34 | 64,000 | — | — |
| 1994-12-14 | $13.50 | $13.60 | 95,000 | — | — |
| 1994-12-13 | $13.25 | $13.34 | 24,600 | — | — |
| 1994-12-12 | $13.38 | $13.47 | 86,600 | — | — |
| 1994-12-09 | $13.38 | $13.47 | 129,000 | — | — |
| 1994-12-08 | $13.50 | $13.60 | 153,200 | — | — |
| 1994-12-07 | $13.56 | $13.66 | 145,400 | — | — |
| 1994-12-06 | $13.56 | $13.66 | 85,600 | — | — |
| 1994-12-05 | $13.50 | $13.60 | 103,600 | — | — |
| 1994-12-02 | $13.38 | $13.47 | 286,800 | — | — |
| 1994-12-01 | $13.75 | $13.85 | 21,800 | — | — |
| 1994-11-30 | $13.75 | $13.85 | 127,200 | — | — |
| 1994-11-29 | $13.44 | $13.53 | 32,800 | — | — |
| 1994-11-28 | $13.50 | $13.60 | 63,400 | — | — |
| 1994-11-25 | $13.56 | $13.66 | 1,200 | — | — |
| 1994-11-23 | $13.69 | $13.79 | 58,400 | — | — |
| 1994-11-22 | $13.69 | $13.79 | 188,000 | — | — |
| 1994-11-21 | $13.81 | $13.91 | 22,600 | — | — |
| 1994-11-18 | $13.63 | $13.72 | 424,000 | — | — |
| 1994-11-17 | $13.69 | $13.79 | 76,400 | — | — |
| 1994-11-16 | $13.56 | $13.66 | 47,600 | — | — |
| 1994-11-15 | $13.81 | $13.91 | 497,000 | — | — |
| 1994-11-14 | $13.06 | $13.16 | 363,000 | — | — |
| 1994-11-11 | $13.75 | $13.85 | 37,200 | — | — |
| 1994-11-10 | $14.06 | $14.16 | 302,800 | — | — |
| 1994-11-09 | $14.38 | $14.48 | 138,200 | — | — |
| 1994-11-08 | $14.56 | $14.65 | 17,200 | — | — |
| 1994-11-07 | $14.38 | $14.47 | 65,000 | — | — |
| 1994-11-04 | $14.50 | $14.59 | 41,000 | — | — |
| 1994-11-03 | $14.63 | $14.72 | 326,400 | — | — |
| 1994-11-02 | $14.75 | $14.84 | 126,000 | — | — |
| 1994-11-01 | $14.88 | $14.97 | 71,200 | — | — |
| 1994-10-31 | $14.88 | $14.97 | 36,000 | — | — |
| 1994-10-28 | $15.00 | $15.09 | 35,000 | — | — |
| 1994-10-27 | $15.00 | $15.09 | 43,200 | — | — |
| 1994-10-26 | $15.13 | $15.22 | 27,200 | — | — |
| 1994-10-25 | $15.13 | $15.22 | 18,400 | — | — |
| 1994-10-24 | $15.06 | $15.16 | 17,200 | — | — |
| 1994-10-21 | $15.06 | $15.16 | 26,600 | — | — |
| 1994-10-20 | $15.19 | $15.28 | 18,600 | — | — |
| 1994-10-19 | $15.06 | $15.16 | 137,000 | — | — |
| 1994-10-18 | $15.44 | $15.53 | 23,200 | — | — |
| 1994-10-17 | $15.63 | $15.72 | 79,800 | — | — |
| 1994-10-14 | $15.19 | $15.28 | 120,400 | — | — |
| 1994-10-13 | $15.25 | $15.35 | 58,000 | — | — |
| 1994-10-12 | $15.06 | $15.16 | 27,000 | — | — |
| 1994-10-11 | $15.13 | $15.22 | 54,000 | — | — |
| 1994-10-10 | $15.13 | $15.22 | 41,800 | — | — |
| 1994-10-07 | $15.00 | $15.09 | 86,800 | — | — |
| 1994-10-06 | $15.06 | $15.16 | 62,800 | — | — |
| 1994-10-05 | $14.88 | $14.97 | 100,400 | — | — |
| 1994-10-04 | $15.06 | $15.16 | 93,800 | — | — |
| 1994-10-03 | $15.00 | $15.09 | 13,000 | — | — |
| 1994-09-30 | $14.81 | $14.91 | 10,800 | — | — |
| 1994-09-29 | $14.75 | $14.84 | 90,200 | — | — |
| 1994-09-28 | $14.88 | $14.97 | 33,200 | — | — |
| 1994-09-27 | $14.88 | $14.97 | 26,000 | — | — |
| 1994-09-26 | $14.88 | $14.97 | 64,800 | — | — |
| 1994-09-23 | $14.81 | $14.91 | 17,200 | — | — |
| 1994-09-22 | $14.81 | $14.91 | 36,400 | — | — |
| 1994-09-21 | $14.75 | $14.84 | 190,200 | — | — |
| 1994-09-20 | $14.75 | $14.84 | 40,600 | — | — |
| 1994-09-19 | $14.88 | $14.97 | 135,200 | — | — |
| 1994-09-16 | $14.94 | $15.03 | 50,000 | — | — |
| 1994-09-15 | $14.69 | $14.78 | 81,200 | — | — |
| 1994-09-14 | $14.50 | $14.59 | 74,400 | — | — |
| 1994-09-13 | $14.69 | $14.78 | 105,600 | — | — |
| 1994-09-12 | $14.94 | $15.03 | 128,000 | — | — |
| 1994-09-09 | $14.88 | $14.97 | 106,000 | — | — |
| 1994-09-08 | $15.00 | $15.09 | 48,800 | — | — |
| 1994-09-07 | $14.81 | $14.91 | 155,800 | — | — |
| 1994-09-06 | $14.94 | $15.03 | 119,800 | — | — |
| 1994-09-02 | $14.81 | $14.91 | 56,400 | — | — |
| 1994-09-01 | $14.94 | $15.03 | 34,400 | — | — |
| 1994-08-31 | $15.00 | $15.09 | 156,800 | — | — |
| 1994-08-30 | $14.44 | $14.52 | 11,800 | — | — |
| 1994-08-29 | $14.38 | $14.45 | 16,400 | — | — |
| 1994-08-26 | $14.56 | $14.64 | 73,000 | — | — |
| 1994-08-25 | $14.63 | $14.70 | 42,800 | — | — |
| 1994-08-24 | $14.50 | $14.58 | 69,600 | — | — |
| 1994-08-23 | $14.44 | $14.52 | 194,400 | — | — |
| 1994-08-22 | $14.38 | $14.45 | 19,000 | — | — |
| 1994-08-19 | $14.25 | $14.33 | 36,200 | — | — |
| 1994-08-18 | $14.13 | $14.20 | 26,600 | — | — |
| 1994-08-17 | $14.25 | $14.33 | 18,400 | — | — |
| 1994-08-16 | $14.13 | $14.20 | 60,400 | — | — |
| 1994-08-15 | $14.38 | $14.45 | 45,800 | — | — |
| 1994-08-12 | $14.13 | $14.20 | 24,000 | — | — |
| 1994-08-11 | $14.19 | $14.26 | 39,400 | — | — |
| 1994-08-10 | $14.50 | $14.58 | 6,400 | — | — |
| 1994-08-09 | $14.44 | $14.52 | 37,800 | — | — |
| 1994-08-08 | $14.56 | $14.64 | 18,400 | — | — |
| 1994-08-05 | $14.56 | $14.64 | 478,000 | — | — |
| 1994-08-04 | $14.50 | $14.58 | 70,800 | — | — |
| 1994-08-03 | $14.75 | $14.83 | 600 | — | — |
| 1994-08-02 | $14.75 | $14.83 | 161,800 | — | — |
| 1994-08-01 | $14.75 | $14.83 | 30,200 | — | — |
| 1994-07-29 | $14.88 | $14.96 | 35,200 | — | — |
| 1994-07-28 | $14.56 | $14.64 | 42,600 | — | — |
| 1994-07-27 | $14.75 | $14.83 | 8,800 | — | — |
| 1994-07-26 | $14.81 | $14.89 | 46,400 | — | — |
| 1994-07-25 | $14.75 | $14.83 | 48,200 | — | — |
| 1994-07-22 | $14.56 | $14.64 | 23,000 | — | — |
| 1994-07-21 | $14.88 | $14.96 | 34,800 | — | — |
| 1994-07-20 | $14.94 | $15.02 | 108,600 | — | — |
| 1994-07-19 | $14.69 | $14.77 | 9,800 | — | — |
| 1994-07-18 | $14.38 | $14.45 | 83,800 | — | — |
| 1994-07-15 | $14.69 | $14.77 | 22,400 | — | — |
| 1994-07-14 | $14.69 | $14.77 | 33,400 | — | — |
| 1994-07-13 | $14.75 | $14.83 | 36,200 | — | — |
| 1994-07-12 | $14.88 | $14.96 | 217,600 | — | — |
| 1994-07-11 | $14.94 | $15.02 | 131,400 | — | — |
| 1994-07-08 | $14.75 | $14.83 | 50,000 | — | — |
| 1994-07-07 | $14.31 | $14.39 | 46,600 | — | — |
| 1994-07-06 | $14.25 | $14.33 | 66,400 | — | — |
| 1994-07-05 | $14.00 | $14.08 | 115,600 | — | — |
| 1994-07-01 | $14.31 | $14.39 | 442,400 | — | — |
| 1994-06-30 | $14.50 | $14.58 | 90,400 | — | — |
| 1994-06-29 | $14.13 | $14.20 | 80,600 | — | — |
| 1994-06-28 | $14.00 | $14.08 | 323,600 | — | — |
| 1994-06-27 | $13.75 | $13.82 | 148,800 | — | — |
| 1994-06-24 | $13.81 | $13.89 | 11,000 | — | — |
| 1994-06-23 | $13.69 | $13.76 | 39,000 | — | — |
| 1994-06-22 | $13.50 | $13.57 | 14,400 | — | — |
| 1994-06-21 | $13.81 | $13.89 | 134,200 | — | — |
| 1994-06-20 | $13.94 | $14.01 | 6,200 | — | — |
| 1994-06-17 | $14.13 | $14.20 | 265,200 | — | — |
| 1994-06-16 | $14.00 | $14.08 | 28,600 | — | — |
| 1994-06-15 | $14.13 | $14.20 | 176,000 | — | — |
| 1994-06-14 | $14.00 | $14.08 | 64,600 | — | — |
| 1994-06-13 | $13.75 | $13.82 | 11,400 | — | — |
| 1994-06-10 | $13.50 | $13.57 | 46,600 | — | — |
| 1994-06-09 | $13.56 | $13.64 | 60,400 | — | — |
| 1994-06-08 | $13.75 | $13.82 | 169,400 | — | — |
| 1994-06-07 | $13.63 | $13.70 | 7,800 | — | — |
| 1994-06-06 | $13.63 | $13.70 | 129,800 | — | — |
| 1994-06-03 | $14.00 | $14.08 | 45,000 | — | — |
| 1994-06-02 | $13.63 | $13.70 | 129,200 | — | — |
| 1994-06-01 | $13.25 | $13.32 | 39,600 | — | — |
| 1994-05-31 | $13.13 | $13.20 | 27,600 | — | — |
| 1994-05-27 | $13.00 | $13.07 | 54,800 | — | — |
| 1994-05-26 | $13.19 | $13.26 | 13,600 | — | — |
| 1994-05-25 | $13.25 | $13.32 | 82,600 | — | — |
| 1994-05-24 | $13.25 | $13.32 | 116,600 | — | — |
| 1994-05-23 | $13.25 | $13.32 | 26,000 | — | — |
| 1994-05-20 | $13.31 | $13.38 | 39,200 | — | — |
| 1994-05-19 | $13.13 | $13.20 | 24,000 | — | — |
| 1994-05-18 | $13.19 | $13.26 | 40,800 | — | — |
| 1994-05-17 | $12.81 | $12.88 | 213,200 | — | — |
| 1994-05-16 | $13.00 | $13.07 | 209,000 | — | — |
| 1994-05-13 | $13.38 | $13.45 | 75,600 | — | — |
| 1994-05-12 | $13.31 | $13.38 | 95,000 | — | — |
| 1994-05-11 | $13.38 | $13.45 | 130,200 | — | — |
| 1994-05-10 | $13.38 | $13.45 | 5,000 | — | — |
| 1994-05-09 | $13.50 | $13.56 | 88,000 | — | — |
| 1994-05-06 | $13.63 | $13.69 | 20,200 | — | — |
| 1994-05-05 | $13.56 | $13.62 | 37,400 | — | — |
| 1994-05-04 | $13.81 | $13.87 | 121,200 | — | — |
| 1994-05-03 | $13.81 | $13.87 | 44,800 | — | — |
| 1994-05-02 | $13.69 | $13.75 | 15,200 | — | — |
| 1994-04-29 | $13.44 | $13.50 | 36,200 | — | — |
| 1994-04-28 | $13.56 | $13.62 | 19,400 | — | — |
| 1994-04-26 | $13.25 | $13.31 | 181,400 | — | — |
| 1994-04-25 | $13.13 | $13.18 | 41,800 | — | — |
| 1994-04-22 | $13.06 | $13.12 | 124,400 | — | — |
| 1994-04-21 | $13.00 | $13.06 | 302,600 | — | — |
| 1994-04-20 | $12.94 | $13.00 | 149,800 | — | — |
| 1994-04-19 | $13.06 | $13.12 | 61,800 | — | — |
| 1994-04-18 | $13.19 | $13.25 | 25,600 | — | — |
| 1994-04-15 | $13.19 | $13.25 | 54,400 | — | — |
| 1994-04-14 | $13.13 | $13.18 | 8,000 | — | — |
| 1994-04-13 | $13.06 | $13.12 | 50,000 | — | — |
| 1994-04-12 | $13.13 | $13.18 | 73,800 | — | — |
| 1994-04-11 | $12.75 | $12.81 | 38,600 | — | — |
| 1994-04-08 | $12.44 | $12.49 | 73,200 | — | — |
| 1994-04-07 | $12.44 | $12.49 | 289,600 | — | — |
| 1994-04-06 | $12.25 | $12.30 | 506,200 | — | — |
| 1994-04-05 | $12.31 | $12.37 | 443,600 | — | — |
| 1994-04-04 | $12.25 | $12.30 | 152,200 | — | — |
| 1994-03-31 | $13.00 | $13.06 | 186,000 | — | — |
| 1994-03-30 | $13.38 | $13.43 | 73,200 | — | — |
| 1994-03-29 | $13.50 | $13.56 | 67,400 | — | — |
| 1994-03-28 | $13.69 | $13.75 | 83,000 | — | — |
| 1994-03-25 | $13.81 | $13.87 | 71,200 | — | — |
| 1994-03-24 | $13.88 | $13.94 | 209,800 | — | — |
| 1994-03-23 | $14.00 | $14.06 | 83,600 | — | — |
| 1994-03-22 | $13.63 | $13.69 | 70,400 | — | — |
| 1994-03-21 | $13.88 | $13.94 | 172,400 | — | — |
| 1994-03-18 | $13.50 | $13.56 | 41,200 | — | — |
| 1994-03-17 | $13.56 | $13.62 | 190,200 | — | — |
| 1994-03-16 | $13.81 | $13.87 | 61,600 | — | — |
| 1994-03-15 | $13.81 | $13.87 | 372,000 | — | — |
| 1994-03-14 | $13.88 | $13.94 | 80,200 | — | — |
| 1994-03-11 | $13.75 | $13.81 | 177,000 | — | — |
| 1994-03-10 | $13.69 | $13.75 | 228,600 | — | — |
| 1994-03-09 | $13.88 | $13.94 | 75,600 | — | — |
| 1994-03-08 | $14.00 | $14.06 | 71,800 | — | — |
| 1994-03-07 | $14.19 | $14.25 | 64,800 | — | — |
| 1994-03-04 | $14.00 | $14.06 | 76,200 | — | — |
| 1994-03-03 | $14.00 | $14.06 | 79,200 | — | — |
| 1994-03-02 | $14.00 | $14.06 | 44,800 | — | — |
| 1994-03-01 | $13.94 | $14.00 | 196,600 | — | — |
| 1994-02-28 | $14.13 | $14.19 | 55,000 | — | — |
| 1994-02-25 | $14.00 | $14.06 | 196,600 | — | — |
| 1994-02-24 | $13.88 | $13.94 | 67,400 | — | — |
| 1994-02-23 | $13.69 | $13.75 | 71,200 | — | — |
| 1994-02-22 | $13.69 | $13.75 | 70,600 | — | — |
| 1994-02-18 | $13.63 | $13.69 | 186,200 | — | — |
| 1994-02-17 | $13.69 | $13.75 | 51,000 | — | — |
| 1994-02-16 | $13.75 | $13.81 | 23,800 | — | — |
| 1994-02-15 | $13.75 | $13.81 | 338,200 | — | — |
| 1994-02-14 | $13.56 | $13.62 | 189,400 | — | — |
| 1994-02-11 | $13.63 | $13.69 | 76,600 | — | — |
| 1994-02-10 | $14.00 | $14.06 | 30,800 | — | — |
| 1994-02-09 | $14.00 | $14.06 | 134,400 | — | — |
| 1994-02-08 | $13.75 | $13.81 | 196,000 | — | — |
| 1994-02-07 | $13.63 | $13.67 | 185,000 | — | — |
| 1994-02-04 | $13.75 | $13.80 | 133,200 | — | — |
| 1994-02-03 | $14.00 | $14.05 | 62,400 | — | — |
| 1994-02-02 | $14.13 | $14.18 | 229,400 | — | — |
| 1994-02-01 | $14.19 | $14.24 | 218,400 | — | — |
| 1994-01-31 | $14.25 | $14.30 | 357,200 | — | — |
| 1994-01-28 | $13.75 | $13.80 | 498,000 | — | — |
| 1994-01-27 | $13.00 | $13.05 | 387,800 | — | — |
| 1994-01-26 | $13.00 | $13.05 | 214,800 | — | — |
| 1994-01-25 | $13.25 | $13.30 | 39,600 | — | — |
| 1994-01-24 | $13.19 | $13.23 | 125,400 | — | — |
| 1994-01-21 | $13.38 | $13.42 | 250,400 | — | — |
| 1994-01-20 | $13.13 | $13.17 | 739,600 | — | — |
| 1994-01-19 | $12.50 | $12.54 | 358,400 | — | — |
| 1994-01-18 | $12.69 | $12.73 | 435,400 | — | — |
| 1994-01-17 | $12.81 | $12.86 | 279,600 | — | — |
| 1994-01-14 | $13.44 | $13.49 | 38,800 | — | — |
| 1994-01-13 | $13.25 | $13.30 | 234,800 | — | — |
| 1994-01-12 | $13.38 | $13.42 | 132,400 | — | — |
| 1994-01-11 | $13.44 | $13.49 | 250,800 | — | — |
| 1994-01-10 | $13.63 | $13.67 | 359,200 | — | — |
| 1994-01-07 | $13.56 | $13.61 | 163,400 | — | — |
| 1994-01-06 | $13.75 | $13.80 | 363,200 | — | — |
| 1994-01-05 | $14.13 | $14.18 | 69,200 | — | — |
| 1994-01-04 | $14.00 | $14.05 | 55,400 | — | — |
| 1994-01-03 | $14.19 | $14.24 | 262,400 | — | — |