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
- 1993-05-24 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 | $11.75 | $12.81 | 106,600 | — | — |
| 1994-12-29 | $11.50 | $12.54 | 42,600 | — | — |
| 1994-12-28 | $11.88 | $12.95 | 34,000 | — | — |
| 1994-12-27 | $11.88 | $12.95 | 41,700 | — | — |
| 1994-12-23 | $12.13 | $13.22 | 18,900 | — | — |
| 1994-12-22 | $12.00 | $13.08 | 98,000 | — | — |
| 1994-12-21 | $11.38 | $12.40 | 26,800 | — | — |
| 1994-12-20 | $11.50 | $12.54 | 48,900 | — | — |
| 1994-12-19 | $11.50 | $12.54 | 71,600 | — | — |
| 1994-12-16 | $11.88 | $12.95 | 64,200 | — | — |
| 1994-12-15 | $11.75 | $12.81 | 59,300 | — | — |
| 1994-12-14 | $11.50 | $12.54 | 48,300 | — | — |
| 1994-12-13 | $11.75 | $12.81 | 62,400 | — | — |
| 1994-12-12 | $11.63 | $12.67 | 43,700 | — | — |
| 1994-12-09 | $11.38 | $12.40 | 41,900 | — | — |
| 1994-12-08 | $11.88 | $12.95 | 82,500 | — | — |
| 1994-12-07 | $12.00 | $13.08 | 30,100 | — | — |
| 1994-12-06 | $12.00 | $13.08 | 71,600 | — | — |
| 1994-12-05 | $12.25 | $13.36 | 56,400 | — | — |
| 1994-12-02 | $12.13 | $13.22 | 49,100 | — | — |
| 1994-12-01 | $11.88 | $12.95 | 47,700 | — | — |
| 1994-11-30 | $11.88 | $12.95 | 53,300 | — | — |
| 1994-11-29 | $11.75 | $12.81 | 33,300 | — | — |
| 1994-11-28 | $11.75 | $12.81 | 27,300 | — | — |
| 1994-11-25 | $11.88 | $12.95 | 2,100 | — | — |
| 1994-11-23 | $11.88 | $12.95 | 62,600 | — | — |
| 1994-11-22 | $11.63 | $12.67 | 66,200 | — | — |
| 1994-11-21 | $11.75 | $12.81 | 48,500 | — | — |
| 1994-11-18 | $11.50 | $12.54 | 55,400 | — | — |
| 1994-11-17 | $11.50 | $12.54 | 43,000 | — | — |
| 1994-11-16 | $11.50 | $12.54 | 30,000 | — | — |
| 1994-11-15 | $11.13 | $12.13 | 63,900 | — | — |
| 1994-11-14 | $10.75 | $11.72 | 94,400 | — | — |
| 1994-11-11 | $10.50 | $11.45 | 47,800 | — | — |
| 1994-11-10 | $10.63 | $11.58 | 54,500 | — | — |
| 1994-11-09 | $11.13 | $12.13 | 31,100 | — | — |
| 1994-11-08 | $11.50 | $12.54 | 47,100 | — | — |
| 1994-11-07 | $11.38 | $12.40 | 37,800 | — | — |
| 1994-11-04 | $11.50 | $12.54 | 33,300 | — | — |
| 1994-11-03 | $11.88 | $12.95 | 32,200 | — | — |
| 1994-11-02 | $12.13 | $13.22 | 20,800 | — | — |
| 1994-11-01 | $12.13 | $13.22 | 46,200 | — | — |
| 1994-10-31 | $12.00 | $13.08 | 50,000 | — | — |
| 1994-10-28 | $11.88 | $12.95 | 43,500 | — | — |
| 1994-10-27 | $11.38 | $12.40 | 35,900 | — | — |
| 1994-10-26 | $11.63 | $12.67 | 37,500 | — | — |
| 1994-10-25 | $11.75 | $12.81 | 49,000 | — | — |
| 1994-10-24 | $12.13 | $13.22 | 31,900 | — | — |
| 1994-10-21 | $12.25 | $13.36 | 11,500 | — | — |
| 1994-10-20 | $12.25 | $13.36 | 43,900 | — | — |
| 1994-10-19 | $12.25 | $13.36 | 25,000 | — | — |
| 1994-10-18 | $12.13 | $13.22 | 23,800 | — | — |
| 1994-10-17 | $12.00 | $13.08 | 20,400 | — | — |
| 1994-10-14 | $12.00 | $13.08 | 34,100 | — | — |
| 1994-10-13 | $12.38 | $13.40 | 34,300 | — | — |
| 1994-10-12 | $12.25 | $13.27 | 27,300 | — | — |
| 1994-10-11 | $12.00 | $13.00 | 91,100 | — | — |
| 1994-10-10 | $12.00 | $13.00 | 21,500 | — | — |
| 1994-10-07 | $12.25 | $13.27 | 33,500 | — | — |
| 1994-10-06 | $12.50 | $13.54 | 22,100 | — | — |
| 1994-10-05 | $12.50 | $13.54 | 27,600 | — | — |
| 1994-10-04 | $12.63 | $13.67 | 10,600 | — | — |
| 1994-10-03 | $12.50 | $13.54 | 10,300 | — | — |
| 1994-09-30 | $12.50 | $13.54 | 39,900 | — | — |
| 1994-09-29 | $12.38 | $13.40 | 19,500 | — | — |
| 1994-09-28 | $12.38 | $13.40 | 31,000 | — | — |
| 1994-09-27 | $12.13 | $13.13 | 25,800 | — | — |
| 1994-09-26 | $12.38 | $13.40 | 14,200 | — | — |
| 1994-09-23 | $12.63 | $13.67 | 43,900 | — | — |
| 1994-09-22 | $12.75 | $13.81 | 24,600 | — | — |
| 1994-09-21 | $13.00 | $14.08 | 19,300 | — | — |
| 1994-09-20 | $13.13 | $14.21 | 27,000 | — | — |
| 1994-09-19 | $13.13 | $14.21 | 15,800 | — | — |
| 1994-09-16 | $13.25 | $14.35 | 57,200 | — | — |
| 1994-09-15 | $13.38 | $14.49 | 10,000 | — | — |
| 1994-09-14 | $13.50 | $14.62 | 30,600 | — | — |
| 1994-09-13 | $13.50 | $14.53 | 12,600 | — | — |
| 1994-09-12 | $13.50 | $14.53 | 8,200 | — | — |
| 1994-09-09 | $13.63 | $14.67 | 11,500 | — | — |
| 1994-09-08 | $13.50 | $14.53 | 7,600 | — | — |
| 1994-09-07 | $13.50 | $14.53 | 26,700 | — | — |
| 1994-09-06 | $13.50 | $14.53 | 5,200 | — | — |
| 1994-09-02 | $13.50 | $14.53 | 7,300 | — | — |
| 1994-09-01 | $13.50 | $14.53 | 24,900 | — | — |
| 1994-08-31 | $13.38 | $14.40 | 16,200 | — | — |
| 1994-08-30 | $13.38 | $14.40 | 22,200 | — | — |
| 1994-08-29 | $13.50 | $14.53 | 10,000 | — | — |
| 1994-08-26 | $13.50 | $14.53 | 38,200 | — | — |
| 1994-08-25 | $13.50 | $14.53 | 22,000 | — | — |
| 1994-08-24 | $13.50 | $14.53 | 26,000 | — | — |
| 1994-08-23 | $13.50 | $14.53 | 22,800 | — | — |
| 1994-08-22 | $13.50 | $14.53 | 26,700 | — | — |
| 1994-08-19 | $13.63 | $14.67 | 36,000 | — | — |
| 1994-08-18 | $13.38 | $14.40 | 16,500 | — | — |
| 1994-08-17 | $13.50 | $14.53 | 21,700 | — | — |
| 1994-08-16 | $13.25 | $14.26 | 29,000 | — | — |
| 1994-08-15 | $13.13 | $14.04 | 6,800 | — | — |
| 1994-08-12 | $13.38 | $14.31 | 19,100 | — | — |
| 1994-08-11 | $13.38 | $14.31 | 30,200 | — | — |
| 1994-08-10 | $13.38 | $14.31 | 12,100 | — | — |
| 1994-08-09 | $13.25 | $14.17 | 36,800 | — | — |
| 1994-08-08 | $13.13 | $14.04 | 14,800 | — | — |
| 1994-08-05 | $13.25 | $14.17 | 28,300 | — | — |
| 1994-08-04 | $13.50 | $14.44 | 7,300 | — | — |
| 1994-08-03 | $13.63 | $14.57 | 9,100 | — | — |
| 1994-08-02 | $13.50 | $14.44 | 42,700 | — | — |
| 1994-08-01 | $13.75 | $14.71 | 22,900 | — | — |
| 1994-07-29 | $13.38 | $14.31 | 28,200 | — | — |
| 1994-07-28 | $13.13 | $14.04 | 21,900 | — | — |
| 1994-07-27 | $13.13 | $14.04 | 18,800 | — | — |
| 1994-07-26 | $13.25 | $14.17 | 10,400 | — | — |
| 1994-07-25 | $13.38 | $14.31 | 4,600 | — | — |
| 1994-07-22 | $13.25 | $14.17 | 8,100 | — | — |
| 1994-07-21 | $13.25 | $14.17 | 8,700 | — | — |
| 1994-07-20 | $13.50 | $14.44 | 17,300 | — | — |
| 1994-07-19 | $13.50 | $14.44 | 17,500 | — | — |
| 1994-07-18 | $13.75 | $14.71 | 18,100 | — | — |
| 1994-07-15 | $13.75 | $14.71 | 15,800 | — | — |
| 1994-07-14 | $13.63 | $14.57 | 21,100 | — | — |
| 1994-07-13 | $13.63 | $14.48 | 30,600 | — | — |
| 1994-07-12 | $13.13 | $13.95 | 11,300 | — | — |
| 1994-07-11 | $13.13 | $13.95 | 22,300 | — | — |
| 1994-07-08 | $13.00 | $13.82 | 15,000 | — | — |
| 1994-07-07 | $13.25 | $14.09 | 20,700 | — | — |
| 1994-07-06 | $13.13 | $13.95 | 12,900 | — | — |
| 1994-07-05 | $12.88 | $13.69 | 4,000 | — | — |
| 1994-07-01 | $12.88 | $13.69 | 17,500 | — | — |
| 1994-06-30 | $13.00 | $13.82 | 20,600 | — | — |
| 1994-06-29 | $12.88 | $13.69 | 19,900 | — | — |
| 1994-06-28 | $12.88 | $13.69 | 15,100 | — | — |
| 1994-06-27 | $13.00 | $13.82 | 9,400 | — | — |
| 1994-06-24 | $13.00 | $13.82 | 25,400 | — | — |
| 1994-06-23 | $13.50 | $14.35 | 21,700 | — | — |
| 1994-06-22 | $13.50 | $14.35 | 21,700 | — | — |
| 1994-06-21 | $13.50 | $14.35 | 25,900 | — | — |
| 1994-06-20 | $13.25 | $14.09 | 24,500 | — | — |
| 1994-06-17 | $13.38 | $14.22 | 29,200 | — | — |
| 1994-06-16 | $13.38 | $14.22 | 26,000 | — | — |
| 1994-06-15 | $13.25 | $14.09 | 56,800 | — | — |
| 1994-06-14 | $13.25 | $14.09 | 21,800 | — | — |
| 1994-06-13 | $13.50 | $14.26 | 42,400 | — | — |
| 1994-06-10 | $13.75 | $14.53 | 19,700 | — | — |
| 1994-06-09 | $13.63 | $14.39 | 24,000 | — | — |
| 1994-06-08 | $13.88 | $14.66 | 26,400 | — | — |
| 1994-06-07 | $13.75 | $14.53 | 35,700 | — | — |
| 1994-06-06 | $13.63 | $14.39 | 28,700 | — | — |
| 1994-06-03 | $13.38 | $14.13 | 20,900 | — | — |
| 1994-06-02 | $13.50 | $14.26 | 34,800 | — | — |
| 1994-06-01 | $13.38 | $14.13 | 18,800 | — | — |
| 1994-05-31 | $13.13 | $13.87 | 5,900 | — | — |
| 1994-05-27 | $13.13 | $13.87 | 13,200 | — | — |
| 1994-05-26 | $13.38 | $14.13 | 43,200 | — | — |
| 1994-05-25 | $12.88 | $13.60 | 36,900 | — | — |
| 1994-05-24 | $13.00 | $13.73 | 21,000 | — | — |
| 1994-05-23 | $13.13 | $13.87 | 14,500 | — | — |
| 1994-05-20 | $13.13 | $13.87 | 29,700 | — | — |
| 1994-05-19 | $13.13 | $13.87 | 24,600 | — | — |
| 1994-05-18 | $13.13 | $13.87 | 46,700 | — | — |
| 1994-05-17 | $13.25 | $14.00 | 24,000 | — | — |
| 1994-05-16 | $12.75 | $13.47 | 21,300 | — | — |
| 1994-05-13 | $12.88 | $13.51 | 19,000 | — | — |
| 1994-05-12 | $12.88 | $13.51 | 23,900 | — | — |
| 1994-05-11 | $12.63 | $13.25 | 20,800 | — | — |
| 1994-05-10 | $12.88 | $13.51 | 30,100 | — | — |
| 1994-05-09 | $12.75 | $13.38 | 34,700 | — | — |
| 1994-05-06 | $12.88 | $13.51 | 28,600 | — | — |
| 1994-05-05 | $13.25 | $13.91 | 15,200 | — | — |
| 1994-05-04 | $13.00 | $13.65 | 16,400 | — | — |
| 1994-05-03 | $12.75 | $13.38 | 10,800 | — | — |
| 1994-05-02 | $12.75 | $13.38 | 17,800 | — | — |
| 1994-04-29 | $12.63 | $13.25 | 25,700 | — | — |
| 1994-04-28 | $12.38 | $12.99 | 37,100 | — | — |
| 1994-04-26 | $12.38 | $12.99 | 20,700 | — | — |
| 1994-04-25 | $12.38 | $12.99 | 27,300 | — | — |
| 1994-04-22 | $12.25 | $12.86 | 32,300 | — | — |
| 1994-04-21 | $12.63 | $13.25 | 15,800 | — | — |
| 1994-04-20 | $12.50 | $13.12 | 28,700 | — | — |
| 1994-04-19 | $12.63 | $13.25 | 32,200 | — | — |
| 1994-04-18 | $12.38 | $12.99 | 18,300 | — | — |
| 1994-04-15 | $12.63 | $13.25 | 31,600 | — | — |
| 1994-04-14 | $12.63 | $13.25 | 14,100 | — | — |
| 1994-04-13 | $12.88 | $13.43 | 14,200 | — | — |
| 1994-04-12 | $13.00 | $13.56 | 14,700 | — | — |
| 1994-04-11 | $13.00 | $13.56 | 6,600 | — | — |
| 1994-04-08 | $13.13 | $13.69 | 8,800 | — | — |
| 1994-04-07 | $13.13 | $13.69 | 20,300 | — | — |
| 1994-04-06 | $12.88 | $13.43 | 31,900 | — | — |
| 1994-04-05 | $13.00 | $13.56 | 20,400 | — | — |
| 1994-04-04 | $12.63 | $13.17 | 21,900 | — | — |
| 1994-03-31 | $12.75 | $13.30 | 35,000 | — | — |
| 1994-03-30 | $12.50 | $13.04 | 28,300 | — | — |
| 1994-03-29 | $12.88 | $13.43 | 11,800 | — | — |
| 1994-03-28 | $12.75 | $13.30 | 15,500 | — | — |
| 1994-03-25 | $12.75 | $13.30 | 24,800 | — | — |
| 1994-03-24 | $13.00 | $13.56 | 16,500 | — | — |
| 1994-03-23 | $13.13 | $13.69 | 29,600 | — | — |
| 1994-03-22 | $13.00 | $13.56 | 29,800 | — | — |
| 1994-03-21 | $13.00 | $13.56 | 25,900 | — | — |
| 1994-03-18 | $13.13 | $13.69 | 21,500 | — | — |
| 1994-03-17 | $13.25 | $13.82 | 26,400 | — | — |
| 1994-03-16 | $13.25 | $13.82 | 31,700 | — | — |
| 1994-03-15 | $13.38 | $13.95 | 25,000 | — | — |
| 1994-03-14 | $13.25 | $13.74 | 17,400 | — | — |
| 1994-03-11 | $13.38 | $13.87 | 19,100 | — | — |
| 1994-03-10 | $13.25 | $13.74 | 25,300 | — | — |
| 1994-03-09 | $13.38 | $13.87 | 31,300 | — | — |
| 1994-03-08 | $13.25 | $13.74 | 15,000 | — | — |
| 1994-03-07 | $13.63 | $14.13 | 14,900 | — | — |
| 1994-03-04 | $13.50 | $14.00 | 10,700 | — | — |
| 1994-03-03 | $13.38 | $13.87 | 18,100 | — | — |
| 1994-03-02 | $13.63 | $14.13 | 31,800 | — | — |
| 1994-03-01 | $13.63 | $14.13 | 58,400 | — | — |
| 1994-02-28 | $13.50 | $14.00 | 13,600 | — | — |
| 1994-02-25 | $13.25 | $13.74 | 28,600 | — | — |
| 1994-02-24 | $13.38 | $13.87 | 35,500 | — | — |
| 1994-02-23 | $13.50 | $14.00 | 22,100 | — | — |
| 1994-02-22 | $13.38 | $13.87 | 25,600 | — | — |
| 1994-02-18 | $13.50 | $14.00 | 55,300 | — | — |
| 1994-02-17 | $13.50 | $14.00 | 48,800 | — | — |
| 1994-02-16 | $13.63 | $14.13 | 41,600 | — | — |
| 1994-02-15 | $13.88 | $14.39 | 18,700 | — | — |
| 1994-02-14 | $14.00 | $14.44 | 18,200 | — | — |
| 1994-02-11 | $14.13 | $14.57 | 15,300 | — | — |
| 1994-02-10 | $13.88 | $14.31 | 33,600 | — | — |
| 1994-02-09 | $14.00 | $14.44 | 11,100 | — | — |
| 1994-02-08 | $14.00 | $14.44 | 62,800 | — | — |
| 1994-02-07 | $13.88 | $14.31 | 23,200 | — | — |
| 1994-02-04 | $14.00 | $14.44 | 22,900 | — | — |
| 1994-02-03 | $14.13 | $14.57 | 31,300 | — | — |
| 1994-02-02 | $14.25 | $14.70 | 16,300 | — | — |
| 1994-02-01 | $14.13 | $14.57 | 24,200 | — | — |
| 1994-01-31 | $14.25 | $14.70 | 10,400 | — | — |
| 1994-01-28 | $14.13 | $14.57 | 21,500 | — | — |
| 1994-01-27 | $14.00 | $14.44 | 34,300 | — | — |
| 1994-01-26 | $14.13 | $14.57 | 24,400 | — | — |
| 1994-01-25 | $14.25 | $14.70 | 21,000 | — | — |
| 1994-01-24 | $14.25 | $14.70 | 19,800 | — | — |
| 1994-01-21 | $14.25 | $14.70 | 11,600 | — | — |
| 1994-01-20 | $14.25 | $14.70 | 28,700 | — | — |
| 1994-01-19 | $14.13 | $14.57 | 19,100 | — | — |
| 1994-01-18 | $14.13 | $14.57 | 12,200 | — | — |
| 1994-01-17 | $14.50 | $14.96 | 15,900 | — | — |
| 1994-01-14 | $14.50 | $14.96 | 20,600 | — | — |
| 1994-01-13 | $14.38 | $14.83 | 19,500 | — | — |
| 1994-01-12 | $14.25 | $14.62 | 14,400 | — | — |
| 1994-01-11 | $14.50 | $14.87 | 37,400 | — | — |
| 1994-01-10 | $14.25 | $14.62 | 28,100 | — | — |
| 1994-01-07 | $14.00 | $14.36 | 23,000 | — | — |
| 1994-01-06 | $14.13 | $14.49 | 26,900 | — | — |
| 1994-01-05 | $14.00 | $14.36 | 14,700 | — | — |
| 1994-01-04 | $14.00 | $14.36 | 29,300 | — | — |
| 1994-01-03 | $14.00 | $14.36 | 73,500 | — | — |