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
- 1993-04-28 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 | $14.25 | $14.62 | 22,000 | — | — |
| 1994-12-29 | $13.88 | $14.23 | 54,000 | — | — |
| 1994-12-28 | $13.50 | $13.85 | 5,600 | — | — |
| 1994-12-27 | $13.69 | $14.04 | 12,200 | — | — |
| 1994-12-23 | $13.88 | $14.23 | 33,400 | — | — |
| 1994-12-22 | $13.38 | $13.72 | 232,600 | — | — |
| 1994-12-21 | $13.13 | $13.46 | 24,400 | — | — |
| 1994-12-20 | $13.06 | $13.40 | 18,400 | — | — |
| 1994-12-19 | $13.13 | $13.46 | 55,200 | — | — |
| 1994-12-16 | $13.25 | $13.59 | 22,400 | — | — |
| 1994-12-15 | $13.00 | $13.33 | 29,200 | — | — |
| 1994-12-14 | $13.00 | $13.33 | 127,600 | — | — |
| 1994-12-13 | $12.75 | $13.08 | 15,000 | — | — |
| 1994-12-12 | $12.69 | $13.01 | 6,600 | — | — |
| 1994-12-09 | $12.88 | $13.21 | 94,800 | — | — |
| 1994-12-08 | $13.19 | $13.53 | 18,600 | — | — |
| 1994-12-07 | $13.44 | $13.78 | 16,400 | — | — |
| 1994-12-06 | $13.38 | $13.72 | 6,000 | — | — |
| 1994-12-05 | $13.50 | $13.85 | 186,400 | — | — |
| 1994-12-02 | $13.50 | $13.85 | 6,800 | — | — |
| 1994-12-01 | $13.56 | $13.91 | 3,800 | — | — |
| 1994-11-30 | $13.75 | $14.10 | 45,600 | — | — |
| 1994-11-29 | $13.50 | $13.85 | 5,200 | — | — |
| 1994-11-28 | $13.50 | $13.85 | 121,200 | — | — |
| 1994-11-25 | $13.63 | $13.98 | 101,400 | — | — |
| 1994-11-23 | $13.50 | $13.79 | 43,800 | — | — |
| 1994-11-22 | $13.63 | $13.92 | 26,800 | — | — |
| 1994-11-21 | $13.81 | $14.11 | 248,800 | — | — |
| 1994-11-18 | $13.81 | $14.11 | 18,000 | — | — |
| 1994-11-17 | $13.94 | $14.24 | 17,600 | — | — |
| 1994-11-16 | $14.00 | $14.30 | 92,800 | — | — |
| 1994-11-15 | $14.00 | $14.30 | 17,200 | — | — |
| 1994-11-14 | $14.13 | $14.43 | 89,000 | — | — |
| 1994-11-11 | $14.13 | $14.43 | 4,400 | — | — |
| 1994-11-10 | $14.19 | $14.49 | 184,000 | — | — |
| 1994-11-09 | $14.31 | $14.62 | 56,600 | — | — |
| 1994-11-08 | $14.31 | $14.62 | 65,800 | — | — |
| 1994-11-07 | $14.50 | $14.81 | 2,600 | — | — |
| 1994-11-04 | $14.63 | $14.94 | 11,200 | — | — |
| 1994-11-03 | $14.56 | $14.88 | 21,800 | — | — |
| 1994-11-02 | $14.56 | $14.88 | 5,800 | — | — |
| 1994-11-01 | $14.50 | $14.81 | 20,000 | — | — |
| 1994-10-31 | $14.88 | $15.20 | 210,200 | — | — |
| 1994-10-28 | $15.00 | $15.32 | 349,400 | — | — |
| 1994-10-27 | $15.19 | $15.52 | 141,200 | — | — |
| 1994-10-26 | $14.88 | $15.20 | 52,200 | — | — |
| 1994-10-25 | $14.50 | $14.81 | 28,000 | — | — |
| 1994-10-24 | $14.56 | $14.88 | 26,200 | — | — |
| 1994-10-21 | $14.56 | $14.88 | 55,800 | — | — |
| 1994-10-20 | $14.50 | $14.81 | 38,600 | — | — |
| 1994-10-19 | $14.75 | $15.07 | 3,400 | — | — |
| 1994-10-18 | $14.75 | $15.07 | 39,200 | — | — |
| 1994-10-17 | $14.69 | $15.00 | 43,400 | — | — |
| 1994-10-14 | $14.50 | $14.81 | 88,400 | — | — |
| 1994-10-13 | $14.81 | $15.13 | 107,000 | — | — |
| 1994-10-12 | $14.50 | $14.81 | 63,600 | — | — |
| 1994-10-11 | $13.75 | $14.05 | 12,800 | — | — |
| 1994-10-10 | $13.69 | $13.98 | 253,600 | — | — |
| 1994-10-07 | $13.06 | $13.34 | 18,000 | — | — |
| 1994-10-06 | $13.06 | $13.34 | 7,200 | — | — |
| 1994-10-05 | $13.00 | $13.28 | 91,200 | — | — |
| 1994-10-04 | $13.06 | $13.34 | 112,400 | — | — |
| 1994-10-03 | $13.19 | $13.47 | 404,200 | — | — |
| 1994-09-30 | $13.00 | $13.28 | 133,800 | — | — |
| 1994-09-29 | $13.31 | $13.60 | 20,400 | — | — |
| 1994-09-28 | $13.13 | $13.41 | 27,800 | — | — |
| 1994-09-27 | $12.94 | $13.22 | 20,800 | — | — |
| 1994-09-26 | $13.19 | $13.47 | 100,800 | — | — |
| 1994-09-23 | $13.44 | $13.73 | 65,800 | — | — |
| 1994-09-22 | $13.63 | $13.92 | 222,000 | — | — |
| 1994-09-21 | $13.75 | $14.05 | 76,200 | — | — |
| 1994-09-20 | $14.00 | $14.30 | 46,000 | — | — |
| 1994-09-19 | $14.06 | $14.37 | 54,000 | — | — |
| 1994-09-16 | $14.19 | $14.49 | 31,200 | — | — |
| 1994-09-15 | $14.50 | $14.81 | 18,000 | — | — |
| 1994-09-14 | $14.38 | $14.69 | 26,800 | — | — |
| 1994-09-13 | $14.31 | $14.62 | 12,000 | — | — |
| 1994-09-12 | $14.19 | $14.49 | 13,200 | — | — |
| 1994-09-09 | $14.13 | $14.43 | 179,400 | — | — |
| 1994-09-08 | $14.25 | $14.56 | 15,200 | — | — |
| 1994-09-07 | $14.38 | $14.69 | 7,600 | — | — |
| 1994-09-06 | $14.38 | $14.69 | 166,800 | — | — |
| 1994-09-02 | $14.06 | $14.37 | 134,200 | — | — |
| 1994-09-01 | $13.69 | $13.98 | 88,600 | — | — |
| 1994-08-31 | $14.69 | $15.00 | 13,000 | — | — |
| 1994-08-30 | $14.75 | $15.07 | 10,400 | — | — |
| 1994-08-29 | $14.75 | $15.07 | 19,000 | — | — |
| 1994-08-26 | $14.75 | $15.07 | 21,400 | — | — |
| 1994-08-25 | $14.69 | $14.95 | 27,000 | — | — |
| 1994-08-24 | $14.81 | $15.08 | 60,800 | — | — |
| 1994-08-23 | $14.88 | $15.14 | 28,400 | — | — |
| 1994-08-22 | $14.81 | $15.08 | 74,000 | — | — |
| 1994-08-19 | $14.88 | $15.14 | 32,600 | — | — |
| 1994-08-18 | $14.88 | $15.14 | 25,400 | — | — |
| 1994-08-17 | $14.88 | $15.14 | 10,400 | — | — |
| 1994-08-16 | $14.88 | $15.14 | 7,200 | — | — |
| 1994-08-15 | $14.75 | $15.01 | 17,000 | — | — |
| 1994-08-12 | $14.75 | $15.01 | 62,600 | — | — |
| 1994-08-11 | $14.50 | $14.76 | 22,600 | — | — |
| 1994-08-10 | $14.50 | $14.76 | 19,200 | — | — |
| 1994-08-09 | $14.69 | $14.95 | 20,800 | — | — |
| 1994-08-08 | $14.69 | $14.95 | 16,800 | — | — |
| 1994-08-05 | $14.63 | $14.88 | 4,000 | — | — |
| 1994-08-04 | $14.50 | $14.76 | 16,000 | — | — |
| 1994-08-03 | $14.44 | $14.69 | 45,400 | — | — |
| 1994-08-02 | $14.50 | $14.76 | 28,400 | — | — |
| 1994-08-01 | $14.44 | $14.69 | 10,800 | — | — |
| 1994-07-29 | $14.44 | $14.69 | 31,600 | — | — |
| 1994-07-28 | $14.44 | $14.69 | 4,600 | — | — |
| 1994-07-27 | $14.44 | $14.69 | 38,400 | — | — |
| 1994-07-26 | $14.44 | $14.69 | 24,200 | — | — |
| 1994-07-25 | $14.44 | $14.69 | 37,000 | — | — |
| 1994-07-22 | $14.44 | $14.69 | 44,000 | — | — |
| 1994-07-21 | $14.50 | $14.76 | 14,600 | — | — |
| 1994-07-20 | $14.44 | $14.69 | 16,000 | — | — |
| 1994-07-19 | $14.50 | $14.76 | 24,600 | — | — |
| 1994-07-18 | $14.44 | $14.69 | 69,000 | — | — |
| 1994-07-15 | $14.56 | $14.82 | 10,200 | — | — |
| 1994-07-14 | $14.56 | $14.82 | 74,800 | — | — |
| 1994-07-13 | $14.56 | $14.82 | 82,200 | — | — |
| 1994-07-12 | $14.75 | $15.01 | 94,600 | — | — |
| 1994-07-11 | $14.44 | $14.69 | 65,400 | — | — |
| 1994-07-08 | $14.56 | $14.82 | 9,000 | — | — |
| 1994-07-07 | $14.19 | $14.44 | 66,400 | — | — |
| 1994-07-06 | $13.88 | $14.12 | 61,000 | — | — |
| 1994-07-05 | $13.81 | $14.06 | 4,000 | — | — |
| 1994-07-01 | $13.88 | $14.12 | 2,400 | — | — |
| 1994-06-30 | $13.88 | $14.12 | 16,800 | — | — |
| 1994-06-29 | $13.94 | $14.18 | 3,600 | — | — |
| 1994-06-28 | $13.94 | $14.18 | 61,400 | — | — |
| 1994-06-27 | $13.56 | $13.80 | 68,600 | — | — |
| 1994-06-24 | $13.50 | $13.74 | 107,400 | — | — |
| 1994-06-23 | $13.75 | $13.99 | 58,600 | — | — |
| 1994-06-22 | $13.75 | $13.99 | 48,800 | — | — |
| 1994-06-21 | $13.44 | $13.68 | 96,800 | — | — |
| 1994-06-20 | $13.81 | $14.06 | 59,800 | — | — |
| 1994-06-17 | $14.25 | $14.50 | 20,800 | — | — |
| 1994-06-16 | $14.31 | $14.57 | 11,400 | — | — |
| 1994-06-15 | $14.19 | $14.44 | 17,200 | — | — |
| 1994-06-14 | $14.25 | $14.50 | 9,800 | — | — |
| 1994-06-13 | $14.13 | $14.38 | 53,000 | — | — |
| 1994-06-10 | $14.06 | $14.31 | 72,600 | — | — |
| 1994-06-09 | $14.06 | $14.31 | 5,000 | — | — |
| 1994-06-08 | $14.06 | $14.31 | 16,000 | — | — |
| 1994-06-07 | $14.00 | $14.25 | 92,400 | — | — |
| 1994-06-06 | $14.50 | $14.76 | 28,800 | — | — |
| 1994-06-03 | $14.38 | $14.63 | 30,400 | — | — |
| 1994-06-02 | $14.25 | $14.50 | 37,400 | — | — |
| 1994-06-01 | $14.63 | $14.88 | 27,600 | — | — |
| 1994-05-31 | $14.56 | $14.82 | 53,400 | — | — |
| 1994-05-27 | $14.38 | $14.63 | 5,400 | — | — |
| 1994-05-26 | $14.25 | $14.50 | 46,000 | — | — |
| 1994-05-25 | $14.25 | $14.50 | 74,600 | — | — |
| 1994-05-24 | $14.00 | $14.20 | 19,800 | — | — |
| 1994-05-23 | $14.31 | $14.52 | 56,000 | — | — |
| 1994-05-20 | $14.31 | $14.52 | 77,200 | — | — |
| 1994-05-19 | $14.13 | $14.33 | 30,200 | — | — |
| 1994-05-18 | $13.81 | $14.01 | 19,000 | — | — |
| 1994-05-17 | $13.75 | $13.95 | 44,400 | — | — |
| 1994-05-16 | $13.81 | $14.01 | 76,000 | — | — |
| 1994-05-13 | $13.50 | $13.70 | 14,200 | — | — |
| 1994-05-12 | $13.63 | $13.82 | 33,800 | — | — |
| 1994-05-11 | $13.31 | $13.51 | 8,200 | — | — |
| 1994-05-10 | $13.31 | $13.51 | 10,400 | — | — |
| 1994-05-09 | $13.38 | $13.57 | 70,200 | — | — |
| 1994-05-06 | $13.69 | $13.89 | 21,000 | — | — |
| 1994-05-05 | $13.75 | $13.95 | 60,400 | — | — |
| 1994-05-04 | $13.63 | $13.82 | 31,200 | — | — |
| 1994-05-03 | $13.88 | $14.08 | 66,600 | — | — |
| 1994-05-02 | $13.94 | $14.14 | 44,800 | — | — |
| 1994-04-29 | $13.88 | $14.08 | 199,200 | — | — |
| 1994-04-28 | $13.38 | $13.57 | 218,200 | — | — |
| 1994-04-26 | $12.88 | $13.06 | 100,000 | — | — |
| 1994-04-25 | $12.81 | $13.00 | 95,200 | — | — |
| 1994-04-22 | $12.63 | $12.81 | 19,200 | — | — |
| 1994-04-21 | $12.50 | $12.68 | 40,200 | — | — |
| 1994-04-20 | $12.56 | $12.74 | 33,400 | — | — |
| 1994-04-19 | $12.69 | $12.87 | 68,600 | — | — |
| 1994-04-18 | $12.81 | $13.00 | 6,000 | — | — |
| 1994-04-15 | $12.75 | $12.93 | 19,200 | — | — |
| 1994-04-14 | $12.69 | $12.87 | 9,200 | — | — |
| 1994-04-13 | $12.69 | $12.87 | 15,800 | — | — |
| 1994-04-12 | $12.69 | $12.87 | 99,200 | — | — |
| 1994-04-11 | $12.44 | $12.62 | 146,000 | — | — |
| 1994-04-08 | $12.38 | $12.55 | 21,200 | — | — |
| 1994-04-07 | $12.44 | $12.62 | 37,400 | — | — |
| 1994-04-06 | $12.31 | $12.49 | 56,400 | — | — |
| 1994-04-05 | $12.38 | $12.55 | 97,600 | — | — |
| 1994-04-04 | $12.00 | $12.17 | 274,800 | — | — |
| 1994-03-31 | $12.44 | $12.62 | 36,200 | — | — |
| 1994-03-30 | $12.94 | $13.12 | 76,200 | — | — |
| 1994-03-29 | $13.31 | $13.51 | 63,000 | — | — |
| 1994-03-28 | $13.50 | $13.70 | 58,400 | — | — |
| 1994-03-25 | $13.56 | $13.76 | 99,200 | — | — |
| 1994-03-24 | $13.56 | $13.76 | 67,600 | — | — |
| 1994-03-23 | $13.69 | $13.89 | 103,800 | — | — |
| 1994-03-22 | $13.50 | $13.70 | 28,800 | — | — |
| 1994-03-21 | $13.63 | $13.82 | 43,400 | — | — |
| 1994-03-18 | $13.50 | $13.70 | 62,600 | — | — |
| 1994-03-17 | $13.31 | $13.51 | 65,200 | — | — |
| 1994-03-16 | $13.38 | $13.57 | 58,800 | — | — |
| 1994-03-15 | $13.38 | $13.57 | 3,800 | — | — |
| 1994-03-14 | $13.31 | $13.51 | 12,400 | — | — |
| 1994-03-11 | $13.13 | $13.32 | 21,000 | — | — |
| 1994-03-10 | $13.44 | $13.63 | 9,800 | — | — |
| 1994-03-09 | $13.50 | $13.70 | 24,400 | — | — |
| 1994-03-08 | $13.50 | $13.70 | 31,600 | — | — |
| 1994-03-07 | $13.44 | $13.63 | 143,000 | — | — |
| 1994-03-04 | $13.44 | $13.63 | 74,800 | — | — |
| 1994-03-03 | $13.25 | $13.44 | 52,400 | — | — |
| 1994-03-02 | $13.25 | $13.44 | 106,600 | — | — |
| 1994-03-01 | $13.63 | $13.82 | 11,800 | — | — |
| 1994-02-28 | $13.69 | $13.89 | 73,800 | — | — |
| 1994-02-25 | $13.44 | $13.63 | 10,600 | — | — |
| 1994-02-24 | $13.44 | $13.63 | 54,600 | — | — |
| 1994-02-23 | $13.31 | $13.51 | 77,800 | — | — |
| 1994-02-22 | $13.25 | $13.40 | 44,400 | — | — |
| 1994-02-18 | $13.50 | $13.65 | 34,800 | — | — |
| 1994-02-17 | $13.50 | $13.65 | 71,800 | — | — |
| 1994-02-16 | $13.38 | $13.52 | 42,600 | — | — |
| 1994-02-15 | $13.63 | $13.78 | 29,400 | — | — |
| 1994-02-14 | $13.88 | $14.03 | 28,600 | — | — |
| 1994-02-11 | $13.81 | $13.96 | 83,400 | — | — |
| 1994-02-10 | $14.00 | $14.15 | 97,600 | — | — |
| 1994-02-09 | $14.06 | $14.22 | 170,000 | — | — |
| 1994-02-08 | $14.13 | $14.28 | 221,000 | — | — |
| 1994-02-07 | $13.31 | $13.46 | 27,400 | — | — |
| 1994-02-04 | $13.38 | $13.52 | 165,400 | — | — |
| 1994-02-03 | $13.44 | $13.59 | 41,000 | — | — |
| 1994-02-02 | $13.56 | $13.71 | 31,600 | — | — |
| 1994-02-01 | $13.56 | $13.71 | 120,800 | — | — |
| 1994-01-31 | $13.56 | $13.71 | 139,800 | — | — |
| 1994-01-28 | $13.56 | $13.71 | 22,400 | — | — |
| 1994-01-27 | $13.63 | $13.78 | 62,000 | — | — |
| 1994-01-26 | $13.88 | $14.03 | 13,800 | — | — |
| 1994-01-25 | $14.06 | $14.22 | 44,600 | — | — |
| 1994-01-24 | $14.06 | $14.22 | 14,000 | — | — |
| 1994-01-21 | $14.00 | $14.15 | 70,200 | — | — |
| 1994-01-20 | $13.94 | $14.09 | 14,400 | — | — |
| 1994-01-19 | $13.75 | $13.90 | 15,200 | — | — |
| 1994-01-18 | $14.00 | $14.15 | 66,000 | — | — |
| 1994-01-17 | $14.13 | $14.28 | 64,400 | — | — |
| 1994-01-14 | $13.44 | $13.59 | 10,600 | — | — |
| 1994-01-13 | $13.38 | $13.52 | 52,200 | — | — |
| 1994-01-12 | $13.44 | $13.59 | 11,200 | — | — |
| 1994-01-11 | $13.38 | $13.52 | 44,600 | — | — |
| 1994-01-10 | $13.56 | $13.71 | 80,200 | — | — |
| 1994-01-07 | $13.19 | $13.33 | 92,800 | — | — |
| 1994-01-06 | $13.19 | $13.33 | 25,400 | — | — |
| 1994-01-05 | $13.25 | $13.40 | 19,600 | — | — |
| 1994-01-04 | $13.56 | $13.71 | 38,200 | — | — |
| 1994-01-03 | $13.25 | $13.40 | 43,800 | — | — |