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
- 1973-05-03 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 | $11.06 | $12.92 | 360,800 | — | — |
| 1994-12-29 | $10.88 | $12.70 | 301,000 | — | — |
| 1994-12-28 | $10.81 | $12.63 | 495,600 | — | — |
| 1994-12-27 | $10.81 | $12.63 | 286,400 | — | — |
| 1994-12-23 | $10.75 | $12.56 | 199,400 | — | — |
| 1994-12-22 | $10.75 | $12.56 | 351,000 | — | — |
| 1994-12-21 | $10.75 | $12.56 | 409,600 | — | — |
| 1994-12-20 | $11.06 | $12.92 | 351,400 | — | — |
| 1994-12-19 | $11.19 | $13.07 | 426,000 | — | — |
| 1994-12-16 | $11.25 | $13.14 | 537,600 | — | — |
| 1994-12-15 | $11.31 | $13.21 | 463,400 | — | — |
| 1994-12-14 | $11.31 | $13.21 | 215,000 | — | — |
| 1994-12-13 | $11.25 | $13.14 | 293,600 | — | — |
| 1994-12-12 | $11.31 | $13.21 | 177,400 | — | — |
| 1994-12-09 | $11.13 | $12.99 | 786,400 | — | — |
| 1994-12-08 | $11.13 | $12.99 | 973,800 | — | — |
| 1994-12-07 | $11.19 | $13.07 | 516,000 | — | — |
| 1994-12-06 | $11.81 | $13.80 | 262,200 | — | — |
| 1994-12-05 | $11.81 | $13.80 | 233,200 | — | — |
| 1994-12-02 | $11.81 | $13.80 | 211,800 | — | — |
| 1994-12-01 | $11.75 | $13.72 | 239,600 | — | — |
| 1994-11-30 | $11.88 | $13.87 | 641,400 | — | — |
| 1994-11-29 | $11.75 | $13.72 | 292,000 | — | — |
| 1994-11-28 | $11.81 | $13.80 | 245,400 | — | — |
| 1994-11-25 | $11.75 | $13.72 | 26,400 | — | — |
| 1994-11-23 | $11.75 | $13.64 | 462,800 | — | — |
| 1994-11-22 | $12.00 | $13.93 | 360,600 | — | — |
| 1994-11-21 | $12.13 | $14.08 | 94,000 | — | — |
| 1994-11-18 | $12.00 | $13.93 | 274,800 | — | — |
| 1994-11-17 | $12.06 | $14.00 | 533,000 | — | — |
| 1994-11-16 | $12.00 | $13.93 | 139,800 | — | — |
| 1994-11-15 | $12.06 | $14.00 | 300,600 | — | — |
| 1994-11-14 | $11.94 | $13.86 | 193,200 | — | — |
| 1994-11-11 | $11.94 | $13.86 | 148,600 | — | — |
| 1994-11-10 | $11.88 | $13.79 | 145,800 | — | — |
| 1994-11-09 | $11.94 | $13.86 | 332,000 | — | — |
| 1994-11-08 | $12.06 | $14.00 | 1,630,800 | — | — |
| 1994-11-07 | $11.75 | $13.64 | 93,600 | — | — |
| 1994-11-04 | $11.63 | $13.50 | 1,314,600 | — | — |
| 1994-11-03 | $11.69 | $13.57 | 165,600 | — | — |
| 1994-11-02 | $11.56 | $13.42 | 369,200 | — | — |
| 1994-11-01 | $11.44 | $13.28 | 440,000 | — | — |
| 1994-10-31 | $11.31 | $13.13 | 136,800 | — | — |
| 1994-10-28 | $11.31 | $13.13 | 317,600 | — | — |
| 1994-10-27 | $11.19 | $12.99 | 635,000 | — | — |
| 1994-10-26 | $11.19 | $12.99 | 274,400 | — | — |
| 1994-10-25 | $11.06 | $12.84 | 2,295,200 | — | — |
| 1994-10-24 | $10.88 | $12.63 | 155,400 | — | — |
| 1994-10-21 | $11.06 | $12.84 | 204,600 | — | — |
| 1994-10-20 | $11.00 | $12.77 | 288,600 | — | — |
| 1994-10-19 | $11.19 | $12.99 | 661,200 | — | — |
| 1994-10-18 | $10.81 | $12.55 | 244,000 | — | — |
| 1994-10-17 | $11.06 | $12.84 | 48,200 | — | — |
| 1994-10-14 | $11.13 | $12.92 | 242,200 | — | — |
| 1994-10-13 | $11.13 | $12.92 | 293,800 | — | — |
| 1994-10-12 | $11.19 | $12.99 | 1,095,200 | — | — |
| 1994-10-11 | $11.06 | $12.84 | 441,000 | — | — |
| 1994-10-10 | $10.88 | $12.63 | 260,000 | — | — |
| 1994-10-07 | $10.81 | $12.55 | 2,034,200 | — | — |
| 1994-10-06 | $10.88 | $12.63 | 424,600 | — | — |
| 1994-10-05 | $10.88 | $12.63 | 286,600 | — | — |
| 1994-10-04 | $10.75 | $12.48 | 546,000 | — | — |
| 1994-10-03 | $10.88 | $12.63 | 411,400 | — | — |
| 1994-09-30 | $10.94 | $12.70 | 290,600 | — | — |
| 1994-09-29 | $10.94 | $12.70 | 1,222,800 | — | — |
| 1994-09-28 | $11.00 | $12.77 | 1,571,000 | — | — |
| 1994-09-27 | $11.13 | $12.92 | 969,800 | — | — |
| 1994-09-26 | $11.50 | $13.35 | 151,600 | — | — |
| 1994-09-23 | $11.50 | $13.35 | 136,800 | — | — |
| 1994-09-22 | $11.69 | $13.57 | 125,200 | — | — |
| 1994-09-21 | $11.56 | $13.42 | 1,116,000 | — | — |
| 1994-09-20 | $11.69 | $13.57 | 394,400 | — | — |
| 1994-09-19 | $11.88 | $13.79 | 177,400 | — | — |
| 1994-09-16 | $11.69 | $13.57 | 403,400 | — | — |
| 1994-09-15 | $11.81 | $13.71 | 521,000 | — | — |
| 1994-09-14 | $11.88 | $13.79 | 440,600 | — | — |
| 1994-09-13 | $11.88 | $13.79 | 390,200 | — | — |
| 1994-09-12 | $12.00 | $13.93 | 328,000 | — | — |
| 1994-09-09 | $12.06 | $14.00 | 192,600 | — | — |
| 1994-09-08 | $12.25 | $14.22 | 145,800 | — | — |
| 1994-09-07 | $12.25 | $14.22 | 60,400 | — | — |
| 1994-09-06 | $12.31 | $14.29 | 93,400 | — | — |
| 1994-09-02 | $12.25 | $14.22 | 82,800 | — | — |
| 1994-09-01 | $12.31 | $14.29 | 80,400 | — | — |
| 1994-08-31 | $12.25 | $14.22 | 114,200 | — | — |
| 1994-08-30 | $12.25 | $14.22 | 202,400 | — | — |
| 1994-08-29 | $12.38 | $14.29 | 253,000 | — | — |
| 1994-08-26 | $12.25 | $14.14 | 382,200 | — | — |
| 1994-08-25 | $12.13 | $14.00 | 830,000 | — | — |
| 1994-08-24 | $12.19 | $14.07 | 261,800 | — | — |
| 1994-08-23 | $12.13 | $14.00 | 191,800 | — | — |
| 1994-08-22 | $12.13 | $14.00 | 643,200 | — | — |
| 1994-08-19 | $12.19 | $14.07 | 383,400 | — | — |
| 1994-08-18 | $12.06 | $13.93 | 1,210,000 | — | — |
| 1994-08-17 | $12.06 | $13.93 | 127,800 | — | — |
| 1994-08-16 | $12.19 | $14.07 | 453,000 | — | — |
| 1994-08-15 | $11.94 | $13.78 | 62,000 | — | — |
| 1994-08-12 | $11.94 | $13.78 | 104,400 | — | — |
| 1994-08-11 | $11.94 | $13.78 | 853,600 | — | — |
| 1994-08-10 | $12.13 | $14.00 | 519,800 | — | — |
| 1994-08-09 | $12.06 | $13.93 | 677,800 | — | — |
| 1994-08-08 | $12.13 | $14.00 | 96,200 | — | — |
| 1994-08-05 | $12.19 | $14.07 | 229,400 | — | — |
| 1994-08-04 | $12.19 | $14.07 | 168,600 | — | — |
| 1994-08-03 | $12.25 | $14.14 | 432,400 | — | — |
| 1994-08-02 | $12.06 | $13.93 | 247,400 | — | — |
| 1994-08-01 | $12.06 | $13.93 | 320,200 | — | — |
| 1994-07-29 | $11.81 | $13.64 | 440,800 | — | — |
| 1994-07-28 | $11.69 | $13.49 | 88,800 | — | — |
| 1994-07-27 | $11.75 | $13.56 | 222,600 | — | — |
| 1994-07-26 | $11.75 | $13.56 | 171,800 | — | — |
| 1994-07-25 | $11.88 | $13.71 | 68,200 | — | — |
| 1994-07-22 | $11.88 | $13.71 | 89,800 | — | — |
| 1994-07-21 | $11.94 | $13.78 | 83,000 | — | — |
| 1994-07-20 | $12.13 | $14.00 | 219,600 | — | — |
| 1994-07-19 | $12.19 | $14.07 | 154,800 | — | — |
| 1994-07-18 | $12.13 | $14.00 | 289,000 | — | — |
| 1994-07-15 | $12.19 | $14.07 | 199,800 | — | — |
| 1994-07-14 | $12.13 | $14.00 | 600,800 | — | — |
| 1994-07-13 | $11.88 | $13.71 | 454,400 | — | — |
| 1994-07-12 | $11.88 | $13.71 | 148,800 | — | — |
| 1994-07-11 | $11.88 | $13.71 | 123,600 | — | — |
| 1994-07-08 | $11.88 | $13.71 | 166,600 | — | — |
| 1994-07-07 | $11.88 | $13.71 | 277,800 | — | — |
| 1994-07-06 | $12.06 | $13.93 | 244,800 | — | — |
| 1994-07-05 | $12.06 | $13.93 | 139,200 | — | — |
| 1994-07-01 | $12.00 | $13.85 | 160,800 | — | — |
| 1994-06-30 | $11.94 | $13.78 | 409,800 | — | — |
| 1994-06-29 | $11.63 | $13.42 | 896,800 | — | — |
| 1994-06-28 | $11.56 | $13.35 | 1,142,400 | — | — |
| 1994-06-27 | $11.88 | $13.71 | 513,800 | — | — |
| 1994-06-24 | $11.94 | $13.78 | 662,400 | — | — |
| 1994-06-23 | $12.00 | $13.85 | 608,000 | — | — |
| 1994-06-22 | $12.13 | $14.00 | 547,000 | — | — |
| 1994-06-21 | $12.19 | $14.07 | 478,800 | — | — |
| 1994-06-20 | $12.13 | $14.00 | 477,200 | — | — |
| 1994-06-17 | $12.38 | $14.29 | 736,600 | — | — |
| 1994-06-16 | $12.13 | $14.00 | 191,400 | — | — |
| 1994-06-15 | $12.19 | $14.07 | 237,800 | — | — |
| 1994-06-14 | $12.31 | $14.21 | 387,600 | — | — |
| 1994-06-13 | $12.19 | $14.07 | 227,600 | — | — |
| 1994-06-10 | $12.19 | $14.07 | 326,800 | — | — |
| 1994-06-09 | $12.50 | $14.43 | 342,800 | — | — |
| 1994-06-08 | $12.50 | $14.43 | 230,200 | — | — |
| 1994-06-07 | $12.69 | $14.65 | 373,800 | — | — |
| 1994-06-06 | $12.69 | $14.65 | 228,000 | — | — |
| 1994-06-03 | $12.69 | $14.65 | 260,800 | — | — |
| 1994-06-02 | $12.75 | $14.72 | 116,400 | — | — |
| 1994-06-01 | $12.75 | $14.72 | 241,200 | — | — |
| 1994-05-31 | $12.75 | $14.72 | 59,400 | — | — |
| 1994-05-27 | $12.75 | $14.72 | 167,000 | — | — |
| 1994-05-26 | $12.75 | $14.64 | 460,000 | — | — |
| 1994-05-25 | $12.94 | $14.85 | 652,200 | — | — |
| 1994-05-24 | $12.75 | $14.64 | 475,600 | — | — |
| 1994-05-23 | $12.69 | $14.57 | 632,400 | — | — |
| 1994-05-20 | $12.69 | $14.57 | 375,200 | — | — |
| 1994-05-19 | $12.75 | $14.64 | 108,000 | — | — |
| 1994-05-18 | $12.75 | $14.64 | 191,200 | — | — |
| 1994-05-17 | $12.75 | $14.64 | 190,800 | — | — |
| 1994-05-16 | $12.63 | $14.49 | 368,400 | — | — |
| 1994-05-13 | $12.63 | $14.49 | 61,200 | — | — |
| 1994-05-12 | $12.75 | $14.64 | 272,800 | — | — |
| 1994-05-11 | $12.69 | $14.57 | 412,200 | — | — |
| 1994-05-10 | $12.88 | $14.78 | 634,400 | — | — |
| 1994-05-09 | $12.63 | $14.49 | 307,400 | — | — |
| 1994-05-06 | $12.69 | $14.57 | 453,000 | — | — |
| 1994-05-05 | $12.75 | $14.64 | 436,600 | — | — |
| 1994-05-04 | $12.63 | $14.49 | 205,800 | — | — |
| 1994-05-03 | $12.69 | $14.57 | 1,309,800 | — | — |
| 1994-05-02 | $12.69 | $14.57 | 237,600 | — | — |
| 1994-04-29 | $12.69 | $14.57 | 290,600 | — | — |
| 1994-04-28 | $12.69 | $14.57 | 347,400 | — | — |
| 1994-04-26 | $12.50 | $14.35 | 402,000 | — | — |
| 1994-04-25 | $12.81 | $14.71 | 220,800 | — | — |
| 1994-04-22 | $12.94 | $14.85 | 328,800 | — | — |
| 1994-04-21 | $12.94 | $14.85 | 136,800 | — | — |
| 1994-04-20 | $12.94 | $14.85 | 263,800 | — | — |
| 1994-04-19 | $13.13 | $15.07 | 758,200 | — | — |
| 1994-04-18 | $13.25 | $15.21 | 156,600 | — | — |
| 1994-04-15 | $13.38 | $15.36 | 280,000 | — | — |
| 1994-04-14 | $13.69 | $15.71 | 510,200 | — | — |
| 1994-04-13 | $13.81 | $15.86 | 389,000 | — | — |
| 1994-04-12 | $13.69 | $15.71 | 232,400 | — | — |
| 1994-04-11 | $13.44 | $15.43 | 390,000 | — | — |
| 1994-04-08 | $13.25 | $15.21 | 287,400 | — | — |
| 1994-04-07 | $13.13 | $15.07 | 475,200 | — | — |
| 1994-04-06 | $13.44 | $15.43 | 325,800 | — | — |
| 1994-04-05 | $13.69 | $15.71 | 468,800 | — | — |
| 1994-04-04 | $13.56 | $15.57 | 402,200 | — | — |
| 1994-03-31 | $13.69 | $15.71 | 495,000 | — | — |
| 1994-03-30 | $13.88 | $15.93 | 454,600 | — | — |
| 1994-03-29 | $13.88 | $15.93 | 677,000 | — | — |
| 1994-03-28 | $14.00 | $16.07 | 305,000 | — | — |
| 1994-03-25 | $13.88 | $15.93 | 130,600 | — | — |
| 1994-03-24 | $13.81 | $15.86 | 257,000 | — | — |
| 1994-03-23 | $13.94 | $16.00 | 361,800 | — | — |
| 1994-03-22 | $14.00 | $16.07 | 191,600 | — | — |
| 1994-03-21 | $13.88 | $15.93 | 406,000 | — | — |
| 1994-03-18 | $14.00 | $16.07 | 719,800 | — | — |
| 1994-03-17 | $13.88 | $15.93 | 318,400 | — | — |
| 1994-03-16 | $14.00 | $16.07 | 279,400 | — | — |
| 1994-03-15 | $13.88 | $15.93 | 474,000 | — | — |
| 1994-03-14 | $13.81 | $15.86 | 321,600 | — | — |
| 1994-03-11 | $13.81 | $15.86 | 268,600 | — | — |
| 1994-03-10 | $13.75 | $15.79 | 134,400 | — | — |
| 1994-03-09 | $13.75 | $15.79 | 461,000 | — | — |
| 1994-03-08 | $14.00 | $16.07 | 306,000 | — | — |
| 1994-03-07 | $13.94 | $16.00 | 375,800 | — | — |
| 1994-03-04 | $13.75 | $15.79 | 217,000 | — | — |
| 1994-03-03 | $13.69 | $15.71 | 204,200 | — | — |
| 1994-03-02 | $13.75 | $15.79 | 463,000 | — | — |
| 1994-03-01 | $14.06 | $16.15 | 335,200 | — | — |
| 1994-02-28 | $14.00 | $16.07 | 460,200 | — | — |
| 1994-02-25 | $13.69 | $15.71 | 250,400 | — | — |
| 1994-02-24 | $13.56 | $15.49 | 298,600 | — | — |
| 1994-02-23 | $13.81 | $15.78 | 325,200 | — | — |
| 1994-02-22 | $13.81 | $15.78 | 2,694,800 | — | — |
| 1994-02-18 | $13.50 | $15.42 | 305,800 | — | — |
| 1994-02-17 | $13.56 | $15.49 | 117,200 | — | — |
| 1994-02-16 | $13.50 | $15.42 | 203,400 | — | — |
| 1994-02-15 | $13.75 | $15.70 | 945,000 | — | — |
| 1994-02-14 | $13.63 | $15.56 | 884,000 | — | — |
| 1994-02-11 | $13.75 | $15.70 | 930,800 | — | — |
| 1994-02-10 | $13.13 | $14.99 | 254,200 | — | — |
| 1994-02-09 | $13.31 | $15.21 | 3,571,800 | — | — |
| 1994-02-08 | $13.19 | $15.06 | 415,400 | — | — |
| 1994-02-07 | $13.56 | $15.49 | 414,800 | — | — |
| 1994-02-04 | $14.06 | $16.06 | 250,400 | — | — |
| 1994-02-03 | $14.19 | $16.20 | 352,200 | — | — |
| 1994-02-02 | $14.13 | $16.13 | 352,000 | — | — |
| 1994-02-01 | $14.19 | $16.20 | 649,000 | — | — |
| 1994-01-31 | $14.25 | $16.28 | 571,600 | — | — |
| 1994-01-28 | $14.00 | $15.99 | 208,800 | — | — |
| 1994-01-27 | $13.75 | $15.70 | 119,000 | — | — |
| 1994-01-26 | $13.81 | $15.78 | 198,400 | — | — |
| 1994-01-25 | $13.88 | $15.85 | 236,600 | — | — |
| 1994-01-24 | $13.81 | $15.78 | 161,600 | — | — |
| 1994-01-21 | $14.06 | $16.06 | 637,400 | — | — |
| 1994-01-20 | $14.19 | $16.20 | 402,200 | — | — |
| 1994-01-19 | $14.13 | $16.13 | 233,600 | — | — |
| 1994-01-18 | $14.19 | $16.20 | 372,000 | — | — |
| 1994-01-17 | $14.06 | $16.06 | 167,800 | — | — |
| 1994-01-14 | $14.19 | $16.20 | 379,000 | — | — |
| 1994-01-13 | $14.13 | $16.13 | 805,600 | — | — |
| 1994-01-12 | $14.75 | $16.85 | 185,000 | — | — |
| 1994-01-11 | $14.56 | $16.63 | 520,400 | — | — |
| 1994-01-10 | $14.38 | $16.42 | 286,400 | — | — |
| 1994-01-07 | $14.38 | $16.42 | 897,000 | — | — |
| 1994-01-06 | $13.81 | $15.78 | 442,000 | — | — |
| 1994-01-05 | $13.75 | $15.70 | 553,600 | — | — |
| 1994-01-04 | $12.94 | $14.78 | 131,400 | — | — |
| 1994-01-03 | $13.06 | $14.92 | 605,800 | — | — |