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
- 1992-06-16 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 | $9.81 | $9.93 | 379,900 | — | — |
| 1994-12-29 | $9.75 | $9.87 | 527,700 | — | — |
| 1994-12-28 | $9.94 | $10.06 | 242,300 | — | — |
| 1994-12-27 | $10.13 | $10.25 | 354,100 | — | — |
| 1994-12-23 | $10.63 | $10.75 | 580,400 | — | — |
| 1994-12-22 | $10.44 | $10.56 | 1,894,300 | — | — |
| 1994-12-21 | $9.81 | $9.93 | 599,600 | — | — |
| 1994-12-20 | $9.50 | $9.61 | 1,023,800 | — | — |
| 1994-12-19 | $9.25 | $9.36 | 391,800 | — | — |
| 1994-12-16 | $9.13 | $9.23 | 405,600 | — | — |
| 1994-12-15 | $9.50 | $9.61 | 348,500 | — | — |
| 1994-12-14 | $9.30 | $9.41 | 290,900 | — | — |
| 1994-12-13 | $9.38 | $9.49 | 494,600 | — | — |
| 1994-12-12 | $9.13 | $9.23 | 503,400 | — | — |
| 1994-12-09 | $9.13 | $9.23 | 1,197,700 | — | — |
| 1994-12-08 | $8.81 | $8.92 | 984,600 | — | — |
| 1994-12-07 | $9.25 | $9.36 | 436,300 | — | — |
| 1994-12-06 | $9.44 | $9.55 | 331,600 | — | — |
| 1994-12-05 | $9.69 | $9.80 | 427,600 | — | — |
| 1994-12-02 | $9.81 | $9.93 | 272,100 | — | — |
| 1994-12-01 | $9.75 | $9.87 | 632,200 | — | — |
| 1994-11-30 | $10.00 | $10.12 | 507,800 | — | — |
| 1994-11-29 | $10.00 | $10.12 | 341,800 | — | — |
| 1994-11-28 | $10.00 | $10.12 | 362,000 | — | — |
| 1994-11-25 | $9.75 | $9.87 | 204,300 | — | — |
| 1994-11-23 | $9.56 | $9.68 | 724,700 | — | — |
| 1994-11-22 | $9.88 | $9.99 | 591,500 | — | — |
| 1994-11-21 | $10.00 | $10.12 | 501,100 | — | — |
| 1994-11-18 | $10.25 | $10.37 | 569,500 | — | — |
| 1994-11-17 | $10.00 | $10.12 | 789,700 | — | — |
| 1994-11-16 | $10.38 | $10.50 | 620,800 | — | — |
| 1994-11-15 | $10.06 | $10.18 | 1,742,000 | — | — |
| 1994-11-14 | $9.50 | $9.61 | 978,800 | — | — |
| 1994-11-11 | $9.13 | $9.21 | 973,800 | — | — |
| 1994-11-10 | $9.00 | $9.08 | 1,886,800 | — | — |
| 1994-11-09 | $9.50 | $9.59 | 992,100 | — | — |
| 1994-11-08 | $9.44 | $9.52 | 2,787,800 | — | — |
| 1994-11-07 | $9.88 | $9.97 | 701,100 | — | — |
| 1994-11-04 | $10.00 | $10.09 | 741,000 | — | — |
| 1994-11-03 | $9.88 | $9.97 | 1,536,400 | — | — |
| 1994-11-02 | $10.00 | $10.09 | 1,756,900 | — | — |
| 1994-11-01 | $9.97 | $10.06 | 2,671,100 | — | — |
| 1994-10-31 | $10.00 | $10.09 | 1,462,600 | — | — |
| 1994-10-28 | $10.13 | $10.22 | 2,350,100 | — | — |
| 1994-10-27 | $10.92 | $11.02 | 664,700 | — | — |
| 1994-10-26 | $10.75 | $10.85 | 785,600 | — | — |
| 1994-10-25 | $10.94 | $11.04 | 710,400 | — | — |
| 1994-10-24 | $11.00 | $11.10 | 742,500 | — | — |
| 1994-10-21 | $11.00 | $11.10 | 4,824,300 | — | — |
| 1994-10-20 | $12.00 | $12.11 | 1,139,200 | — | — |
| 1994-10-19 | $12.94 | $13.06 | 1,739,900 | — | — |
| 1994-10-18 | $12.88 | $12.99 | 1,151,400 | — | — |
| 1994-10-17 | $13.13 | $13.25 | 312,500 | — | — |
| 1994-10-14 | $13.88 | $14.00 | 608,100 | — | — |
| 1994-10-13 | $13.75 | $13.88 | 822,600 | — | — |
| 1994-10-12 | $13.75 | $13.88 | 1,051,500 | — | — |
| 1994-10-11 | $13.13 | $13.25 | 655,600 | — | — |
| 1994-10-10 | $12.56 | $12.68 | 586,500 | — | — |
| 1994-10-07 | $12.19 | $12.30 | 759,200 | — | — |
| 1994-10-06 | $11.63 | $11.73 | 1,173,700 | — | — |
| 1994-10-05 | $11.81 | $11.92 | 3,634,500 | — | — |
| 1994-10-04 | $12.50 | $12.61 | 782,100 | — | — |
| 1994-10-03 | $13.00 | $13.12 | 254,100 | — | — |
| 1994-09-30 | $13.25 | $13.37 | 743,400 | — | — |
| 1994-09-29 | $13.63 | $13.75 | 379,300 | — | — |
| 1994-09-28 | $14.06 | $14.19 | 598,800 | — | — |
| 1994-09-27 | $14.03 | $14.16 | 582,800 | — | — |
| 1994-09-26 | $13.94 | $14.07 | 773,100 | — | — |
| 1994-09-23 | $14.38 | $14.51 | 628,700 | — | — |
| 1994-09-22 | $14.91 | $15.04 | 405,500 | — | — |
| 1994-09-21 | $15.00 | $15.14 | 1,305,600 | — | — |
| 1994-09-20 | $14.75 | $14.89 | 1,060,600 | — | — |
| 1994-09-19 | $14.50 | $14.63 | 709,800 | — | — |
| 1994-09-16 | $14.63 | $14.76 | 1,006,300 | — | — |
| 1994-09-15 | $15.00 | $15.14 | 1,634,300 | — | — |
| 1994-09-14 | $14.50 | $14.63 | 1,707,400 | — | — |
| 1994-09-13 | $14.00 | $14.13 | 1,107,500 | — | — |
| 1994-09-12 | $13.75 | $13.88 | 919,200 | — | — |
| 1994-09-09 | $13.75 | $13.88 | 865,100 | — | — |
| 1994-09-08 | $14.13 | $14.25 | 1,264,100 | — | — |
| 1994-09-07 | $13.44 | $13.56 | 728,200 | — | — |
| 1994-09-06 | $13.81 | $13.94 | 1,198,200 | — | — |
| 1994-09-02 | $13.88 | $14.00 | 3,081,400 | — | — |
| 1994-09-01 | $12.25 | $12.36 | 5,378,200 | — | — |
| 1994-08-31 | $10.88 | $10.97 | 1,415,200 | — | — |
| 1994-08-30 | $11.63 | $11.73 | 1,814,000 | — | — |
| 1994-08-29 | $12.13 | $12.24 | 731,700 | — | — |
| 1994-08-26 | $11.88 | $11.98 | 1,640,300 | — | — |
| 1994-08-25 | $11.13 | $11.23 | 2,312,400 | — | — |
| 1994-08-24 | $10.50 | $10.60 | 920,500 | — | — |
| 1994-08-23 | $10.38 | $10.47 | 1,142,800 | — | — |
| 1994-08-22 | $10.75 | $10.85 | 1,338,300 | — | — |
| 1994-08-19 | $10.69 | $10.79 | 272,800 | — | — |
| 1994-08-18 | $10.56 | $10.66 | 368,500 | — | — |
| 1994-08-17 | $10.63 | $10.72 | 481,700 | — | — |
| 1994-08-16 | $11.13 | $11.23 | 594,800 | — | — |
| 1994-08-15 | $11.13 | $11.23 | 1,136,000 | — | — |
| 1994-08-12 | $11.00 | $11.08 | 643,500 | — | — |
| 1994-08-11 | $10.88 | $10.95 | 320,800 | — | — |
| 1994-08-10 | $10.63 | $10.70 | 243,600 | — | — |
| 1994-08-09 | $10.75 | $10.82 | 602,200 | — | — |
| 1994-08-08 | $10.63 | $10.70 | 389,400 | — | — |
| 1994-08-05 | $10.50 | $10.57 | 548,900 | — | — |
| 1994-08-04 | $10.13 | $10.19 | 2,023,000 | — | — |
| 1994-08-03 | $10.63 | $10.70 | 1,502,400 | — | — |
| 1994-08-02 | $10.88 | $10.95 | 807,600 | — | — |
| 1994-08-01 | $10.88 | $10.95 | 1,258,800 | — | — |
| 1994-07-29 | $12.00 | $12.08 | 389,400 | — | — |
| 1994-07-28 | $11.75 | $11.83 | 687,900 | — | — |
| 1994-07-27 | $12.25 | $12.33 | 700,400 | — | — |
| 1994-07-26 | $12.75 | $12.84 | 597,100 | — | — |
| 1994-07-25 | $12.75 | $12.84 | 749,300 | — | — |
| 1994-07-22 | $12.25 | $12.33 | 832,400 | — | — |
| 1994-07-21 | $12.13 | $12.21 | 2,936,800 | — | — |
| 1994-07-20 | $11.81 | $11.89 | 1,667,700 | — | — |
| 1994-07-19 | $11.88 | $11.96 | 2,916,800 | — | — |
| 1994-07-18 | $13.00 | $13.09 | 1,361,600 | — | — |
| 1994-07-15 | $13.75 | $13.84 | 170,100 | — | — |
| 1994-07-14 | $14.38 | $14.47 | 550,600 | — | — |
| 1994-07-13 | $14.44 | $14.54 | 366,500 | — | — |
| 1994-07-12 | $13.63 | $13.72 | 637,200 | — | — |
| 1994-07-11 | $13.66 | $13.75 | 215,500 | — | — |
| 1994-07-08 | $13.81 | $13.91 | 687,600 | — | — |
| 1994-07-07 | $13.63 | $13.72 | 945,300 | — | — |
| 1994-07-06 | $14.25 | $14.35 | 685,600 | — | — |
| 1994-07-05 | $14.50 | $14.60 | 574,800 | — | — |
| 1994-07-01 | $14.13 | $14.22 | 222,500 | — | — |
| 1994-06-30 | $13.50 | $13.59 | 322,800 | — | — |
| 1994-06-29 | $14.13 | $14.22 | 542,500 | — | — |
| 1994-06-28 | $14.00 | $14.10 | 792,100 | — | — |
| 1994-06-27 | $14.63 | $14.73 | 605,600 | — | — |
| 1994-06-24 | $13.63 | $13.72 | 841,200 | — | — |
| 1994-06-23 | $13.25 | $13.34 | 800,400 | — | — |
| 1994-06-22 | $14.50 | $14.60 | 665,800 | — | — |
| 1994-06-21 | $14.50 | $14.60 | 698,400 | — | — |
| 1994-06-20 | $15.00 | $15.10 | 842,500 | — | — |
| 1994-06-17 | $14.00 | $14.10 | 1,316,200 | — | — |
| 1994-06-16 | $14.13 | $14.22 | 2,456,900 | — | — |
| 1994-06-15 | $14.50 | $14.60 | 7,313,200 | — | — |
| 1994-06-14 | $18.00 | $18.12 | 940,400 | — | — |
| 1994-06-13 | $19.44 | $19.57 | 619,700 | — | — |
| 1994-06-10 | $18.94 | $19.07 | 1,165,800 | — | — |
| 1994-06-09 | $18.13 | $18.25 | 2,991,500 | — | — |
| 1994-06-08 | $19.38 | $19.51 | 2,855,700 | — | — |
| 1994-06-07 | $22.63 | $22.78 | 1,027,100 | — | — |
| 1994-06-06 | $22.00 | $22.15 | 1,655,000 | — | — |
| 1994-06-03 | $21.50 | $21.65 | 778,600 | — | — |
| 1994-06-02 | $20.69 | $20.83 | 636,400 | — | — |
| 1994-06-01 | $20.25 | $20.39 | 791,400 | — | — |
| 1994-05-31 | $20.25 | $20.39 | 569,200 | — | — |
| 1994-05-27 | $19.63 | $19.76 | 686,000 | — | — |
| 1994-05-26 | $20.00 | $20.14 | 867,100 | — | — |
| 1994-05-25 | $19.38 | $19.51 | 185,900 | — | — |
| 1994-05-24 | $19.25 | $19.38 | 404,400 | — | — |
| 1994-05-23 | $19.00 | $19.13 | 333,400 | — | — |
| 1994-05-20 | $18.50 | $18.63 | 605,900 | — | — |
| 1994-05-19 | $17.63 | $17.75 | 821,500 | — | — |
| 1994-05-18 | $16.75 | $16.87 | 679,100 | — | — |
| 1994-05-17 | $16.50 | $16.61 | 906,200 | — | — |
| 1994-05-16 | $16.50 | $16.61 | 903,500 | — | — |
| 1994-05-13 | $17.25 | $17.35 | 516,700 | — | — |
| 1994-05-12 | $17.13 | $17.22 | 1,043,300 | — | — |
| 1994-05-11 | $16.63 | $16.72 | 2,505,900 | — | — |
| 1994-05-10 | $17.19 | $17.29 | 2,057,100 | — | — |
| 1994-05-09 | $17.88 | $17.98 | 890,800 | — | — |
| 1994-05-06 | $19.00 | $19.11 | 579,500 | — | — |
| 1994-05-05 | $19.50 | $19.61 | 1,359,500 | — | — |
| 1994-05-04 | $20.25 | $20.37 | 1,341,100 | — | — |
| 1994-05-03 | $19.63 | $19.74 | 3,795,900 | — | — |
| 1994-05-02 | $19.38 | $19.49 | 1,797,200 | — | — |
| 1994-04-29 | $21.38 | $21.50 | 549,100 | — | — |
| 1994-04-28 | $21.56 | $21.69 | 1,268,000 | — | — |
| 1994-04-26 | $22.38 | $22.50 | 826,500 | — | — |
| 1994-04-25 | $23.50 | $23.63 | 324,800 | — | — |
| 1994-04-22 | $23.00 | $23.13 | 315,100 | — | — |
| 1994-04-21 | $22.50 | $22.63 | 674,500 | — | — |
| 1994-04-20 | $22.50 | $22.63 | 388,100 | — | — |
| 1994-04-19 | $23.13 | $23.26 | 623,800 | — | — |
| 1994-04-18 | $23.50 | $23.63 | 255,200 | — | — |
| 1994-04-15 | $24.06 | $24.20 | 276,500 | — | — |
| 1994-04-14 | $23.75 | $23.89 | 977,000 | — | — |
| 1994-04-13 | $23.44 | $23.57 | 702,700 | — | — |
| 1994-04-12 | $23.88 | $24.01 | 469,900 | — | — |
| 1994-04-11 | $24.50 | $24.64 | 674,600 | — | — |
| 1994-04-08 | $25.25 | $25.39 | 2,883,400 | — | — |
| 1994-04-07 | $25.50 | $25.65 | 547,200 | — | — |
| 1994-04-06 | $24.63 | $24.77 | 461,100 | — | — |
| 1994-04-05 | $25.38 | $25.52 | 430,700 | — | — |
| 1994-04-04 | $24.38 | $24.51 | 848,800 | — | — |
| 1994-03-31 | $25.00 | $25.14 | 1,268,500 | — | — |
| 1994-03-30 | $24.00 | $24.14 | 1,436,700 | — | — |
| 1994-03-29 | $24.50 | $24.64 | 638,700 | — | — |
| 1994-03-28 | $25.75 | $25.90 | 552,900 | — | — |
| 1994-03-25 | $26.25 | $26.40 | 350,800 | — | — |
| 1994-03-24 | $25.88 | $26.02 | 818,300 | — | — |
| 1994-03-23 | $25.25 | $25.39 | 281,500 | — | — |
| 1994-03-22 | $25.25 | $25.39 | 400,500 | — | — |
| 1994-03-21 | $25.38 | $25.52 | 588,100 | — | — |
| 1994-03-18 | $26.00 | $26.15 | 795,900 | — | — |
| 1994-03-17 | $25.75 | $25.90 | 1,766,100 | — | — |
| 1994-03-16 | $26.75 | $26.90 | 992,400 | — | — |
| 1994-03-15 | $26.75 | $26.90 | 945,000 | — | — |
| 1994-03-14 | $27.88 | $28.03 | 246,800 | — | — |
| 1994-03-11 | $28.25 | $28.41 | 276,500 | — | — |
| 1994-03-10 | $27.75 | $27.91 | 344,500 | — | — |
| 1994-03-09 | $28.50 | $28.66 | 287,100 | — | — |
| 1994-03-08 | $28.75 | $28.91 | 430,400 | — | — |
| 1994-03-07 | $29.38 | $29.54 | 341,900 | — | — |
| 1994-03-04 | $28.75 | $28.91 | 374,700 | — | — |
| 1994-03-03 | $27.75 | $27.91 | 248,300 | — | — |
| 1994-03-02 | $27.38 | $27.53 | 628,300 | — | — |
| 1994-03-01 | $27.38 | $27.53 | 658,500 | — | — |
| 1994-02-28 | $28.13 | $28.29 | 433,800 | — | — |
| 1994-02-25 | $27.25 | $27.41 | 798,900 | — | — |
| 1994-02-24 | $27.38 | $27.53 | 1,604,800 | — | — |
| 1994-02-23 | $28.63 | $28.79 | 833,500 | — | — |
| 1994-02-22 | $29.63 | $29.79 | 607,200 | — | — |
| 1994-02-18 | $28.63 | $28.79 | 945,000 | — | — |
| 1994-02-17 | $29.38 | $29.54 | 1,269,600 | — | — |
| 1994-02-16 | $30.00 | $30.17 | 989,900 | — | — |
| 1994-02-15 | $31.13 | $31.30 | 778,800 | — | — |
| 1994-02-14 | $30.88 | $31.05 | 1,134,600 | — | — |
| 1994-02-11 | $29.63 | $29.77 | 511,500 | — | — |
| 1994-02-10 | $29.63 | $29.77 | 1,854,400 | — | — |
| 1994-02-09 | $29.38 | $29.52 | 1,487,900 | — | — |
| 1994-02-08 | $28.38 | $28.52 | 1,017,500 | — | — |
| 1994-02-07 | $28.75 | $28.89 | 1,130,000 | — | — |
| 1994-02-04 | $26.50 | $26.63 | 1,124,100 | — | — |
| 1994-02-03 | $29.00 | $29.15 | 762,000 | — | — |
| 1994-02-02 | $28.88 | $29.02 | 1,731,500 | — | — |
| 1994-02-01 | $27.88 | $28.02 | 1,526,000 | — | — |
| 1994-01-31 | $27.00 | $27.14 | 867,100 | — | — |
| 1994-01-28 | $25.38 | $25.50 | 416,100 | — | — |
| 1994-01-27 | $25.88 | $26.01 | 877,900 | — | — |
| 1994-01-26 | $26.75 | $26.88 | 1,251,500 | — | — |
| 1994-01-25 | $25.75 | $25.88 | 1,941,300 | — | — |
| 1994-01-24 | $24.13 | $24.25 | 1,574,700 | — | — |
| 1994-01-21 | $23.50 | $23.62 | 3,160,400 | — | — |
| 1994-01-20 | $22.88 | $22.99 | 1,040,400 | — | — |
| 1994-01-19 | $23.75 | $23.87 | 1,279,300 | — | — |
| 1994-01-18 | $24.88 | $25.00 | 5,702,000 | — | — |
| 1994-01-17 | $27.00 | $27.14 | 702,000 | — | — |
| 1994-01-14 | $25.88 | $26.01 | 852,000 | — | — |
| 1994-01-13 | $25.50 | $25.63 | 1,010,700 | — | — |
| 1994-01-12 | $24.50 | $24.62 | 876,100 | — | — |
| 1994-01-11 | $23.88 | $24.00 | 1,000,300 | — | — |
| 1994-01-10 | $24.00 | $24.12 | 997,100 | — | — |
| 1994-01-07 | $25.13 | $25.25 | 716,500 | — | — |
| 1994-01-06 | $25.00 | $25.13 | 1,477,200 | — | — |
| 1994-01-05 | $26.63 | $26.76 | 1,678,700 | — | — |
| 1994-01-04 | $24.63 | $24.75 | 1,644,200 | — | — |
| 1994-01-03 | $22.88 | $22.99 | 1,868,900 | — | — |