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
- 1991-12-11 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 | $11.00 | $11.00 | 128,500 | — | — |
| 1994-12-29 | $10.88 | $10.88 | 161,400 | — | — |
| 1994-12-28 | $10.63 | $10.63 | 182,200 | — | — |
| 1994-12-27 | $10.50 | $10.50 | 276,800 | — | — |
| 1994-12-23 | $10.63 | $10.63 | 502,500 | — | — |
| 1994-12-22 | $11.00 | $11.00 | 314,900 | — | — |
| 1994-12-21 | $12.13 | $12.13 | 102,000 | — | — |
| 1994-12-20 | $12.00 | $12.00 | 167,500 | — | — |
| 1994-12-19 | $11.75 | $11.75 | 96,300 | — | — |
| 1994-12-16 | $11.25 | $11.25 | 29,500 | — | — |
| 1994-12-15 | $11.50 | $11.50 | 87,300 | — | — |
| 1994-12-14 | $11.50 | $11.50 | 247,700 | — | — |
| 1994-12-13 | $11.38 | $11.38 | 102,200 | — | — |
| 1994-12-12 | $11.25 | $11.25 | 160,000 | — | — |
| 1994-12-09 | $11.13 | $11.13 | 158,100 | — | — |
| 1994-12-08 | $11.25 | $11.25 | 95,100 | — | — |
| 1994-12-07 | $11.25 | $11.25 | 168,200 | — | — |
| 1994-12-06 | $11.25 | $11.25 | 128,100 | — | — |
| 1994-12-05 | $11.13 | $11.13 | 121,000 | — | — |
| 1994-12-02 | $11.25 | $11.25 | 185,200 | — | — |
| 1994-12-01 | $11.25 | $11.25 | 116,400 | — | — |
| 1994-11-30 | $11.25 | $11.25 | 51,200 | — | — |
| 1994-11-29 | $11.13 | $11.13 | 181,500 | — | — |
| 1994-11-28 | $11.13 | $11.13 | 41,400 | — | — |
| 1994-11-25 | $11.13 | $11.13 | 4,900 | — | — |
| 1994-11-23 | $11.13 | $11.13 | 155,300 | — | — |
| 1994-11-22 | $11.13 | $11.13 | 98,900 | — | — |
| 1994-11-21 | $11.25 | $11.25 | 93,100 | — | — |
| 1994-11-18 | $11.25 | $11.25 | 92,000 | — | — |
| 1994-11-17 | $11.25 | $11.25 | 78,400 | — | — |
| 1994-11-16 | $11.38 | $11.38 | 128,800 | — | — |
| 1994-11-15 | $11.13 | $11.13 | 74,400 | — | — |
| 1994-11-14 | $11.25 | $11.25 | 328,300 | — | — |
| 1994-11-11 | $11.00 | $11.00 | 45,400 | — | — |
| 1994-11-10 | $11.13 | $11.13 | 82,500 | — | — |
| 1994-11-09 | $11.13 | $11.13 | 37,800 | — | — |
| 1994-11-08 | $11.25 | $11.25 | 131,300 | — | — |
| 1994-11-07 | $11.00 | $11.00 | 227,700 | — | — |
| 1994-11-04 | $11.00 | $11.00 | 218,100 | — | — |
| 1994-11-03 | $11.13 | $11.13 | 116,800 | — | — |
| 1994-11-02 | $11.00 | $11.00 | 54,900 | — | — |
| 1994-11-01 | $11.00 | $11.00 | 532,000 | — | — |
| 1994-10-31 | $11.25 | $11.25 | 157,500 | — | — |
| 1994-10-28 | $11.25 | $11.25 | 216,700 | — | — |
| 1994-10-27 | $11.13 | $11.13 | 553,800 | — | — |
| 1994-10-26 | $11.00 | $11.00 | 104,100 | — | — |
| 1994-10-25 | $11.13 | $11.13 | 1,009,900 | — | — |
| 1994-10-24 | $11.13 | $11.13 | 377,100 | — | — |
| 1994-10-21 | $11.13 | $11.13 | 714,200 | — | — |
| 1994-10-20 | $11.13 | $11.13 | 650,700 | — | — |
| 1994-10-19 | $11.38 | $11.38 | 133,500 | — | — |
| 1994-10-18 | $11.50 | $11.50 | 155,800 | — | — |
| 1994-10-17 | $11.38 | $11.38 | 171,700 | — | — |
| 1994-10-14 | $11.25 | $11.25 | 214,200 | — | — |
| 1994-10-13 | $11.00 | $11.00 | 133,700 | — | — |
| 1994-10-12 | $11.38 | $11.38 | 110,100 | — | — |
| 1994-10-11 | $11.25 | $11.25 | 47,900 | — | — |
| 1994-10-10 | $11.50 | $11.50 | 27,100 | — | — |
| 1994-10-07 | $11.38 | $11.38 | 207,200 | — | — |
| 1994-10-06 | $11.38 | $11.38 | 114,900 | — | — |
| 1994-10-05 | $11.25 | $11.25 | 168,300 | — | — |
| 1994-10-04 | $11.25 | $11.25 | 262,600 | — | — |
| 1994-10-03 | $11.38 | $11.38 | 229,500 | — | — |
| 1994-09-30 | $11.63 | $11.63 | 190,900 | — | — |
| 1994-09-29 | $11.38 | $11.38 | 226,600 | — | — |
| 1994-09-28 | $11.63 | $11.63 | 230,400 | — | — |
| 1994-09-27 | $11.38 | $11.38 | 57,600 | — | — |
| 1994-09-26 | $11.50 | $11.50 | 48,000 | — | — |
| 1994-09-23 | $11.38 | $11.38 | 58,900 | — | — |
| 1994-09-22 | $11.38 | $11.38 | 186,700 | — | — |
| 1994-09-21 | $11.38 | $11.38 | 230,400 | — | — |
| 1994-09-20 | $11.63 | $11.63 | 249,400 | — | — |
| 1994-09-19 | $11.88 | $11.88 | 170,600 | — | — |
| 1994-09-16 | $12.00 | $12.00 | 126,000 | — | — |
| 1994-09-15 | $12.13 | $12.13 | 175,600 | — | — |
| 1994-09-14 | $12.13 | $12.13 | 409,300 | — | — |
| 1994-09-13 | $12.00 | $12.00 | 311,400 | — | — |
| 1994-09-12 | $12.13 | $12.13 | 232,300 | — | — |
| 1994-09-09 | $12.13 | $12.13 | 1,135,300 | — | — |
| 1994-09-08 | $12.13 | $12.13 | 248,000 | — | — |
| 1994-09-07 | $12.75 | $12.75 | 279,500 | — | — |
| 1994-09-06 | $12.00 | $12.00 | 38,300 | — | — |
| 1994-09-02 | $11.75 | $11.75 | 142,500 | — | — |
| 1994-09-01 | $12.00 | $12.00 | 83,800 | — | — |
| 1994-08-31 | $11.63 | $11.63 | 126,700 | — | — |
| 1994-08-30 | $11.63 | $11.63 | 28,200 | — | — |
| 1994-08-29 | $11.88 | $11.88 | 76,500 | — | — |
| 1994-08-26 | $11.75 | $11.75 | 38,600 | — | — |
| 1994-08-25 | $11.63 | $11.63 | 32,200 | — | — |
| 1994-08-24 | $11.63 | $11.63 | 88,400 | — | — |
| 1994-08-23 | $11.75 | $11.75 | 77,500 | — | — |
| 1994-08-22 | $11.75 | $11.75 | 48,100 | — | — |
| 1994-08-19 | $11.63 | $11.63 | 98,000 | — | — |
| 1994-08-18 | $11.50 | $11.50 | 348,600 | — | — |
| 1994-08-17 | $11.50 | $11.50 | 114,400 | — | — |
| 1994-08-16 | $11.50 | $11.50 | 164,700 | — | — |
| 1994-08-15 | $11.50 | $11.50 | 116,100 | — | — |
| 1994-08-12 | $11.63 | $11.63 | 296,800 | — | — |
| 1994-08-11 | $11.13 | $11.13 | 102,500 | — | — |
| 1994-08-10 | $11.00 | $11.00 | 101,300 | — | — |
| 1994-08-09 | $11.13 | $11.13 | 119,900 | — | — |
| 1994-08-08 | $10.88 | $10.88 | 119,500 | — | — |
| 1994-08-05 | $10.75 | $10.75 | 184,000 | — | — |
| 1994-08-04 | $11.00 | $11.00 | 73,500 | — | — |
| 1994-08-03 | $10.63 | $10.63 | 314,400 | — | — |
| 1994-08-02 | $10.75 | $10.75 | 77,500 | — | — |
| 1994-08-01 | $10.75 | $10.75 | 238,100 | — | — |
| 1994-07-29 | $10.63 | $10.63 | 228,600 | — | — |
| 1994-07-28 | $10.63 | $10.63 | 305,100 | — | — |
| 1994-07-27 | $10.63 | $10.63 | 565,000 | — | — |
| 1994-07-26 | $10.88 | $10.88 | 300,400 | — | — |
| 1994-07-25 | $10.88 | $10.88 | 221,300 | — | — |
| 1994-07-22 | $10.88 | $10.88 | 378,100 | — | — |
| 1994-07-21 | $11.25 | $11.25 | 126,400 | — | — |
| 1994-07-20 | $11.25 | $11.25 | 230,600 | — | — |
| 1994-07-19 | $11.38 | $11.38 | 161,700 | — | — |
| 1994-07-18 | $11.38 | $11.38 | 230,100 | — | — |
| 1994-07-15 | $11.50 | $11.50 | 16,800 | — | — |
| 1994-07-14 | $11.50 | $11.50 | 86,200 | — | — |
| 1994-07-13 | $11.50 | $11.50 | 197,000 | — | — |
| 1994-07-12 | $11.38 | $11.38 | 178,100 | — | — |
| 1994-07-11 | $11.63 | $11.63 | 419,100 | — | — |
| 1994-07-08 | $11.38 | $11.38 | 111,700 | — | — |
| 1994-07-07 | $10.88 | $10.88 | 131,800 | — | — |
| 1994-07-06 | $10.63 | $10.63 | 759,300 | — | — |
| 1994-07-05 | $10.88 | $10.88 | 118,900 | — | — |
| 1994-07-01 | $11.00 | $11.00 | 82,700 | — | — |
| 1994-06-30 | $11.00 | $11.00 | 198,100 | — | — |
| 1994-06-29 | $11.13 | $11.13 | 49,600 | — | — |
| 1994-06-28 | $11.13 | $11.13 | 36,400 | — | — |
| 1994-06-27 | $11.00 | $11.00 | 101,600 | — | — |
| 1994-06-24 | $11.00 | $11.00 | 150,300 | — | — |
| 1994-06-23 | $11.50 | $11.50 | 215,900 | — | — |
| 1994-06-22 | $11.38 | $11.38 | 509,400 | — | — |
| 1994-06-21 | $11.75 | $11.75 | 127,800 | — | — |
| 1994-06-20 | $11.88 | $11.88 | 97,300 | — | — |
| 1994-06-17 | $12.13 | $12.13 | 174,400 | — | — |
| 1994-06-16 | $12.38 | $12.38 | 210,400 | — | — |
| 1994-06-15 | $12.75 | $12.75 | 72,400 | — | — |
| 1994-06-14 | $12.75 | $12.75 | 82,700 | — | — |
| 1994-06-13 | $12.88 | $12.87 | 49,500 | — | — |
| 1994-06-10 | $12.63 | $12.63 | 28,200 | — | — |
| 1994-06-09 | $12.75 | $12.75 | 39,800 | — | — |
| 1994-06-08 | $12.75 | $12.75 | 26,500 | — | — |
| 1994-06-07 | $12.88 | $12.87 | 44,300 | — | — |
| 1994-06-06 | $13.13 | $13.12 | 51,300 | — | — |
| 1994-06-03 | $13.00 | $13.00 | 58,400 | — | — |
| 1994-06-02 | $13.13 | $13.12 | 106,000 | — | — |
| 1994-06-01 | $13.38 | $13.37 | 152,900 | — | — |
| 1994-05-31 | $13.00 | $13.00 | 130,100 | — | — |
| 1994-05-27 | $13.00 | $13.00 | 93,200 | — | — |
| 1994-05-26 | $12.88 | $12.87 | 75,700 | — | — |
| 1994-05-25 | $12.75 | $12.75 | 270,300 | — | — |
| 1994-05-24 | $12.88 | $12.87 | 209,300 | — | — |
| 1994-05-23 | $12.75 | $12.75 | 257,500 | — | — |
| 1994-05-20 | $12.88 | $12.87 | 112,800 | — | — |
| 1994-05-19 | $12.88 | $12.87 | 337,600 | — | — |
| 1994-05-18 | $12.88 | $12.87 | 369,200 | — | — |
| 1994-05-17 | $12.88 | $12.87 | 204,700 | — | — |
| 1994-05-16 | $12.75 | $12.75 | 235,700 | — | — |
| 1994-05-13 | $12.75 | $12.75 | 132,800 | — | — |
| 1994-05-12 | $12.75 | $12.75 | 195,900 | — | — |
| 1994-05-11 | $12.63 | $12.63 | 233,000 | — | — |
| 1994-05-10 | $12.63 | $12.63 | 311,100 | — | — |
| 1994-05-09 | $12.63 | $12.63 | 263,700 | — | — |
| 1994-05-06 | $12.88 | $12.87 | 401,500 | — | — |
| 1994-05-05 | $12.88 | $12.87 | 263,200 | — | — |
| 1994-05-04 | $12.75 | $12.75 | 298,600 | — | — |
| 1994-05-03 | $12.75 | $12.75 | 370,600 | — | — |
| 1994-05-02 | $12.50 | $12.50 | 341,800 | — | — |
| 1994-04-29 | $12.13 | $12.13 | 367,300 | — | — |
| 1994-04-28 | $12.00 | $12.00 | 383,400 | — | — |
| 1994-04-26 | $12.25 | $12.25 | 293,600 | — | — |
| 1994-04-25 | $11.88 | $11.88 | 160,300 | — | — |
| 1994-04-22 | $11.25 | $11.25 | 60,900 | — | — |
| 1994-04-21 | $11.00 | $11.00 | 185,600 | — | — |
| 1994-04-20 | $10.50 | $10.50 | 228,400 | — | — |
| 1994-04-19 | $11.00 | $11.00 | 115,900 | — | — |
| 1994-04-18 | $11.00 | $11.00 | 199,300 | — | — |
| 1994-04-15 | $11.38 | $11.38 | 79,400 | — | — |
| 1994-04-14 | $11.38 | $11.38 | 200,900 | — | — |
| 1994-04-13 | $11.25 | $11.25 | 110,800 | — | — |
| 1994-04-12 | $11.38 | $11.38 | 147,900 | — | — |
| 1994-04-11 | $10.88 | $10.88 | 270,300 | — | — |
| 1994-04-08 | $10.50 | $10.50 | 264,800 | — | — |
| 1994-04-07 | $10.75 | $10.75 | 56,700 | — | — |
| 1994-04-06 | $11.00 | $11.00 | 180,200 | — | — |
| 1994-04-05 | $10.88 | $10.88 | 193,500 | — | — |
| 1994-04-04 | $11.00 | $11.00 | 116,900 | — | — |
| 1994-03-31 | $11.13 | $11.13 | 244,900 | — | — |
| 1994-03-30 | $11.25 | $11.25 | 405,100 | — | — |
| 1994-03-29 | $11.75 | $11.75 | 202,300 | — | — |
| 1994-03-28 | $11.88 | $11.88 | 218,300 | — | — |
| 1994-03-25 | $12.00 | $12.00 | 179,100 | — | — |
| 1994-03-24 | $12.00 | $12.00 | 103,900 | — | — |
| 1994-03-23 | $12.25 | $12.25 | 198,300 | — | — |
| 1994-03-22 | $12.25 | $12.25 | 169,700 | — | — |
| 1994-03-21 | $12.13 | $12.13 | 146,500 | — | — |
| 1994-03-18 | $12.38 | $12.38 | 118,700 | — | — |
| 1994-03-17 | $12.00 | $12.00 | 161,100 | — | — |
| 1994-03-16 | $12.00 | $12.00 | 85,100 | — | — |
| 1994-03-15 | $11.88 | $11.88 | 151,100 | — | — |
| 1994-03-14 | $11.63 | $11.63 | 145,500 | — | — |
| 1994-03-11 | $11.63 | $11.63 | 218,000 | — | — |
| 1994-03-10 | $11.38 | $11.38 | 199,100 | — | — |
| 1994-03-09 | $11.50 | $11.50 | 273,200 | — | — |
| 1994-03-08 | $11.63 | $11.63 | 244,500 | — | — |
| 1994-03-07 | $11.63 | $11.63 | 219,800 | — | — |
| 1994-03-04 | $12.00 | $12.00 | 295,600 | — | — |
| 1994-03-03 | $12.00 | $12.00 | 166,700 | — | — |
| 1994-03-02 | $12.50 | $12.50 | 488,900 | — | — |
| 1994-03-01 | $12.63 | $12.63 | 289,500 | — | — |
| 1994-02-28 | $12.63 | $12.63 | 228,800 | — | — |
| 1994-02-25 | $12.50 | $12.50 | 96,100 | — | — |
| 1994-02-24 | $12.50 | $12.50 | 309,500 | — | — |
| 1994-02-23 | $12.88 | $12.87 | 315,000 | — | — |
| 1994-02-22 | $12.25 | $12.25 | 144,900 | — | — |
| 1994-02-18 | $12.50 | $12.50 | 121,000 | — | — |
| 1994-02-17 | $12.50 | $12.50 | 403,700 | — | — |
| 1994-02-16 | $12.75 | $12.75 | 169,300 | — | — |
| 1994-02-15 | $12.38 | $12.38 | 217,300 | — | — |
| 1994-02-14 | $12.63 | $12.63 | 346,400 | — | — |
| 1994-02-11 | $12.75 | $12.75 | 489,600 | — | — |
| 1994-02-10 | $13.50 | $13.50 | 864,500 | — | — |
| 1994-02-09 | $12.75 | $12.75 | 471,800 | — | — |
| 1994-02-08 | $12.75 | $12.75 | 595,900 | — | — |
| 1994-02-07 | $12.75 | $12.75 | 642,800 | — | — |
| 1994-02-04 | $12.25 | $12.25 | 1,048,000 | — | — |
| 1994-02-03 | $11.88 | $11.88 | 379,900 | — | — |
| 1994-02-02 | $11.63 | $11.63 | 207,000 | — | — |
| 1994-02-01 | $11.88 | $11.88 | 206,700 | — | — |
| 1994-01-31 | $11.63 | $11.63 | 220,900 | — | — |
| 1994-01-28 | $11.88 | $11.88 | 52,000 | — | — |
| 1994-01-27 | $12.00 | $12.00 | 144,400 | — | — |
| 1994-01-26 | $11.75 | $11.75 | 80,300 | — | — |
| 1994-01-25 | $11.88 | $11.88 | 300,500 | — | — |
| 1994-01-24 | $12.00 | $12.00 | 57,400 | — | — |
| 1994-01-21 | $12.13 | $12.13 | 142,400 | — | — |
| 1994-01-20 | $12.00 | $12.00 | 271,500 | — | — |
| 1994-01-19 | $12.00 | $12.00 | 133,600 | — | — |
| 1994-01-18 | $11.75 | $11.75 | 227,800 | — | — |
| 1994-01-17 | $12.13 | $12.13 | 79,600 | — | — |
| 1994-01-14 | $12.25 | $12.25 | 275,300 | — | — |
| 1994-01-13 | $12.13 | $12.13 | 375,200 | — | — |
| 1994-01-12 | $11.75 | $11.75 | 136,400 | — | — |
| 1994-01-11 | $11.75 | $11.75 | 331,600 | — | — |
| 1994-01-10 | $11.63 | $11.63 | 282,500 | — | — |
| 1994-01-07 | $11.88 | $11.88 | 185,800 | — | — |
| 1994-01-06 | $12.38 | $12.38 | 304,300 | — | — |
| 1994-01-05 | $12.75 | $12.75 | 325,400 | — | — |
| 1994-01-04 | $13.00 | $13.00 | 447,700 | — | — |
| 1994-01-03 | $12.63 | $12.63 | 464,400 | — | — |