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
- 1993-05-28 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 | $12.69 | $12.89 | 142,718 | — | — |
| 1994-12-29 | $12.86 | $13.07 | 82,553 | — | — |
| 1994-12-28 | $12.78 | $12.98 | 50,511 | — | — |
| 1994-12-27 | $12.69 | $12.89 | 125,928 | — | — |
| 1994-12-23 | $12.86 | $13.07 | 12,453 | — | — |
| 1994-12-22 | $12.86 | $13.07 | 204,983 | — | — |
| 1994-12-21 | $13.04 | $13.25 | 11,893 | — | — |
| 1994-12-20 | $12.86 | $13.07 | 145,517 | — | — |
| 1994-12-19 | $12.95 | $13.16 | 37,778 | — | — |
| 1994-12-16 | $13.04 | $13.25 | 44,634 | — | — |
| 1994-12-15 | $12.86 | $13.07 | 11,473 | — | — |
| 1994-12-14 | $12.69 | $12.89 | 169,303 | — | — |
| 1994-12-13 | $12.86 | $13.07 | 67,162 | — | — |
| 1994-12-12 | $12.78 | $12.98 | 82,273 | — | — |
| 1994-12-09 | $12.78 | $12.98 | 89,829 | — | — |
| 1994-12-08 | $13.40 | $13.61 | 8,255 | — | — |
| 1994-12-07 | $13.76 | $13.98 | 18,469 | — | — |
| 1994-12-06 | $13.94 | $14.16 | 14,692 | — | — |
| 1994-12-05 | $14.12 | $14.34 | 167,484 | — | — |
| 1994-12-02 | $14.12 | $14.34 | 10,914 | — | — |
| 1994-12-01 | $14.03 | $14.25 | 27,424 | — | — |
| 1994-11-30 | $13.94 | $14.16 | 94,586 | — | — |
| 1994-11-29 | $13.94 | $14.16 | 84,232 | — | — |
| 1994-11-28 | $13.49 | $13.70 | 12,173 | — | — |
| 1994-11-25 | $13.85 | $14.07 | 3,218 | — | — |
| 1994-11-23 | $13.85 | $14.07 | 7,696 | — | — |
| 1994-11-22 | $13.76 | $13.98 | 135,163 | — | — |
| 1994-11-21 | $13.58 | $13.80 | 5,877 | — | — |
| 1994-11-18 | $13.40 | $13.61 | 29,243 | — | — |
| 1994-11-17 | $13.40 | $13.61 | 57,507 | — | — |
| 1994-11-16 | $13.31 | $13.52 | 8,395 | — | — |
| 1994-11-15 | $13.40 | $13.61 | 9,794 | — | — |
| 1994-11-14 | $13.76 | $13.98 | 34,140 | — | — |
| 1994-11-11 | $13.76 | $13.98 | 23,646 | — | — |
| 1994-11-10 | $13.94 | $14.16 | 26,585 | — | — |
| 1994-11-09 | $13.85 | $14.07 | 13,712 | — | — |
| 1994-11-08 | $13.94 | $14.16 | 9,654 | — | — |
| 1994-11-07 | $13.94 | $14.16 | 85,491 | — | — |
| 1994-11-04 | $14.20 | $14.39 | 102,282 | — | — |
| 1994-11-03 | $13.85 | $14.03 | 139,500 | — | — |
| 1994-11-02 | $13.94 | $14.12 | 125,648 | — | — |
| 1994-11-01 | $14.12 | $14.30 | 49,812 | — | — |
| 1994-10-31 | $14.20 | $14.39 | 30,782 | — | — |
| 1994-10-28 | $14.29 | $14.48 | 123,130 | — | — |
| 1994-10-27 | $13.67 | $13.84 | 69,680 | — | — |
| 1994-10-26 | $13.58 | $13.75 | 52,890 | — | — |
| 1994-10-25 | $13.58 | $13.75 | 14,132 | — | — |
| 1994-10-24 | $13.76 | $13.93 | 8,115 | — | — |
| 1994-10-21 | $13.85 | $14.03 | 8,395 | — | — |
| 1994-10-20 | $13.85 | $14.03 | 1,819 | — | — |
| 1994-10-19 | $13.76 | $13.93 | 11,613 | — | — |
| 1994-10-18 | $13.85 | $14.03 | 2,938 | — | — |
| 1994-10-17 | $13.94 | $14.12 | 16,790 | — | — |
| 1994-10-14 | $14.03 | $14.21 | 6,996 | — | — |
| 1994-10-13 | $14.12 | $14.30 | 16,091 | — | — |
| 1994-10-12 | $14.12 | $14.30 | 6,436 | — | — |
| 1994-10-11 | $14.12 | $14.30 | 11,334 | — | — |
| 1994-10-10 | $14.20 | $14.39 | 9,934 | — | — |
| 1994-10-07 | $14.20 | $14.39 | 21,548 | — | — |
| 1994-10-06 | $13.94 | $14.12 | 10,214 | — | — |
| 1994-10-05 | $14.20 | $14.39 | 8,255 | — | — |
| 1994-10-04 | $14.20 | $14.39 | 95,146 | — | — |
| 1994-10-03 | $14.38 | $14.57 | 140,760 | — | — |
| 1994-09-30 | $14.20 | $14.39 | 136,842 | — | — |
| 1994-09-29 | $13.94 | $14.12 | 53,729 | — | — |
| 1994-09-28 | $13.58 | $13.75 | 23,646 | — | — |
| 1994-09-27 | $13.49 | $13.66 | 12,033 | — | — |
| 1994-09-26 | $13.40 | $13.57 | 14,832 | — | — |
| 1994-09-23 | $13.31 | $13.48 | 140,760 | — | — |
| 1994-09-22 | $13.04 | $13.21 | 10,494 | — | — |
| 1994-09-21 | $12.95 | $13.12 | 3,358 | — | — |
| 1994-09-20 | $12.86 | $13.03 | 24,766 | — | — |
| 1994-09-19 | $12.86 | $13.03 | 39,877 | — | — |
| 1994-09-16 | $12.95 | $13.12 | 59,606 | — | — |
| 1994-09-15 | $13.13 | $13.30 | 52,610 | — | — |
| 1994-09-14 | $12.86 | $13.03 | 64,783 | — | — |
| 1994-09-13 | $12.86 | $13.03 | 42,396 | — | — |
| 1994-09-12 | $12.86 | $13.03 | 67,302 | — | — |
| 1994-09-09 | $12.86 | $13.03 | 66,602 | — | — |
| 1994-09-08 | $13.04 | $13.21 | 63,664 | — | — |
| 1994-09-07 | $12.95 | $13.12 | 87,590 | — | — |
| 1994-09-06 | $12.95 | $13.12 | 45,474 | — | — |
| 1994-09-02 | $13.22 | $13.39 | 11,893 | — | — |
| 1994-09-01 | $13.22 | $13.39 | 39,457 | — | — |
| 1994-08-31 | $13.04 | $13.21 | 57,087 | — | — |
| 1994-08-30 | $12.86 | $13.03 | 21,548 | — | — |
| 1994-08-29 | $12.78 | $12.94 | 2,658 | — | — |
| 1994-08-26 | $12.78 | $12.94 | 5,317 | — | — |
| 1994-08-25 | $12.78 | $12.94 | 13,152 | — | — |
| 1994-08-24 | $12.78 | $12.94 | 50,651 | — | — |
| 1994-08-23 | $12.78 | $12.94 | 57,507 | — | — |
| 1994-08-22 | $12.86 | $13.03 | 72,059 | — | — |
| 1994-08-19 | $12.95 | $13.12 | 15,251 | — | — |
| 1994-08-18 | $13.13 | $13.30 | 36,519 | — | — |
| 1994-08-17 | $12.86 | $13.03 | 179,238 | — | — |
| 1994-08-16 | $12.95 | $13.12 | 4,198 | — | — |
| 1994-08-15 | $13.13 | $13.30 | 5,737 | — | — |
| 1994-08-12 | $13.22 | $13.39 | 1,399 | — | — |
| 1994-08-11 | $13.22 | $13.39 | 2,938 | — | — |
| 1994-08-10 | $13.22 | $13.39 | 19,869 | — | — |
| 1994-08-09 | $13.49 | $13.66 | 3,498 | — | — |
| 1994-08-08 | $13.58 | $13.75 | 27,704 | — | — |
| 1994-08-05 | $13.58 | $13.71 | 9,375 | — | — |
| 1994-08-04 | $13.58 | $13.71 | 26,025 | — | — |
| 1994-08-03 | $13.76 | $13.89 | 10,354 | — | — |
| 1994-08-02 | $13.85 | $13.98 | 29,663 | — | — |
| 1994-08-01 | $13.85 | $13.98 | 23,646 | — | — |
| 1994-07-29 | $13.94 | $14.07 | 61,985 | — | — |
| 1994-07-28 | $14.03 | $14.16 | 11,194 | — | — |
| 1994-07-27 | $14.29 | $14.43 | 117,113 | — | — |
| 1994-07-26 | $14.65 | $14.79 | 21,828 | — | — |
| 1994-07-25 | $14.83 | $14.97 | 46,453 | — | — |
| 1994-07-22 | $15.01 | $15.15 | 89,549 | — | — |
| 1994-07-21 | $15.01 | $15.15 | 25,885 | — | — |
| 1994-07-20 | $14.92 | $15.06 | 27,284 | — | — |
| 1994-07-19 | $14.74 | $14.88 | 21,548 | — | — |
| 1994-07-18 | $15.10 | $15.24 | 52,750 | — | — |
| 1994-07-15 | $15.28 | $15.42 | 70,939 | — | — |
| 1994-07-14 | $15.19 | $15.33 | 74,717 | — | — |
| 1994-07-13 | $14.65 | $14.79 | 66,322 | — | — |
| 1994-07-12 | $14.47 | $14.61 | 123,689 | — | — |
| 1994-07-11 | $14.29 | $14.43 | 91,368 | — | — |
| 1994-07-08 | $13.94 | $14.07 | 27,005 | — | — |
| 1994-07-07 | $13.76 | $13.89 | 50,231 | — | — |
| 1994-07-06 | $13.76 | $13.89 | 43,655 | — | — |
| 1994-07-05 | $13.85 | $13.98 | 34,980 | — | — |
| 1994-07-01 | $13.76 | $13.89 | 146,356 | — | — |
| 1994-06-30 | $13.94 | $14.07 | 85,631 | — | — |
| 1994-06-29 | $13.94 | $14.07 | 89,689 | — | — |
| 1994-06-28 | $13.76 | $13.89 | 37,359 | — | — |
| 1994-06-27 | $14.03 | $14.16 | 8,115 | — | — |
| 1994-06-24 | $14.03 | $14.16 | 46,174 | — | — |
| 1994-06-23 | $14.20 | $14.34 | 26,725 | — | — |
| 1994-06-22 | $14.29 | $14.43 | 64,363 | — | — |
| 1994-06-21 | $14.20 | $14.34 | 174,480 | — | — |
| 1994-06-20 | $14.29 | $14.43 | 24,626 | — | — |
| 1994-06-17 | $13.94 | $14.07 | 28,684 | — | — |
| 1994-06-16 | $13.67 | $13.80 | 447,604 | — | — |
| 1994-06-15 | $13.49 | $13.62 | 25,465 | — | — |
| 1994-06-14 | $13.40 | $13.53 | 268,087 | — | — |
| 1994-06-13 | $13.67 | $13.80 | 20,988 | — | — |
| 1994-06-10 | $13.76 | $13.89 | 76,956 | — | — |
| 1994-06-09 | $13.76 | $13.89 | 59,186 | — | — |
| 1994-06-08 | $13.67 | $13.80 | 89,409 | — | — |
| 1994-06-07 | $13.58 | $13.71 | 375,545 | — | — |
| 1994-06-06 | $13.67 | $13.80 | 192,530 | — | — |
| 1994-06-03 | $13.76 | $13.89 | 41,836 | — | — |
| 1994-06-02 | $13.76 | $13.89 | 48,272 | — | — |
| 1994-06-01 | $13.49 | $13.62 | 79,754 | — | — |
| 1994-05-31 | $13.40 | $13.53 | 37,079 | — | — |
| 1994-05-27 | $13.58 | $13.71 | 8,395 | — | — |
| 1994-05-26 | $13.58 | $13.71 | 119,911 | — | — |
| 1994-05-25 | $13.76 | $13.89 | 218,555 | — | — |
| 1994-05-24 | $13.67 | $13.80 | 60,445 | — | — |
| 1994-05-23 | $13.22 | $13.35 | 46,314 | — | — |
| 1994-05-20 | $12.86 | $12.99 | 9,934 | — | — |
| 1994-05-19 | $12.86 | $12.99 | 126,208 | — | — |
| 1994-05-18 | $12.69 | $12.81 | 26,305 | — | — |
| 1994-05-17 | $12.42 | $12.54 | 11,753 | — | — |
| 1994-05-16 | $12.42 | $12.54 | 67,162 | — | — |
| 1994-05-13 | $12.33 | $12.45 | 138,381 | — | — |
| 1994-05-12 | $12.33 | $12.45 | 30,642 | — | — |
| 1994-05-11 | $12.60 | $12.72 | 62,124 | — | — |
| 1994-05-10 | $13.13 | $13.26 | 19,449 | — | — |
| 1994-05-09 | $12.86 | $12.99 | 13,432 | — | — |
| 1994-05-06 | $13.13 | $13.22 | 47,713 | — | — |
| 1994-05-05 | $12.60 | $12.68 | 13,992 | — | — |
| 1994-05-04 | $12.95 | $13.04 | 16,231 | — | — |
| 1994-05-03 | $12.60 | $12.68 | 97,664 | — | — |
| 1994-05-02 | $12.60 | $12.68 | 118,232 | — | — |
| 1994-04-29 | $12.69 | $12.77 | 18,609 | — | — |
| 1994-04-28 | $12.78 | $12.86 | 29,103 | — | — |
| 1994-04-26 | $12.51 | $12.59 | 170,423 | — | — |
| 1994-04-25 | $12.42 | $12.50 | 228,210 | — | — |
| 1994-04-22 | $12.51 | $12.59 | 151,533 | — | — |
| 1994-04-21 | $12.06 | $12.14 | 115,854 | — | — |
| 1994-04-20 | $11.97 | $12.05 | 59,046 | — | — |
| 1994-04-19 | $12.15 | $12.23 | 109,138 | — | — |
| 1994-04-18 | $12.60 | $12.68 | 107,319 | — | — |
| 1994-04-15 | $12.24 | $12.32 | 382,122 | — | — |
| 1994-04-14 | $12.06 | $12.14 | 49,392 | — | — |
| 1994-04-13 | $12.06 | $12.14 | 87,310 | — | — |
| 1994-04-12 | $12.24 | $12.32 | 35,820 | — | — |
| 1994-04-11 | $12.33 | $12.41 | 6,856 | — | — |
| 1994-04-08 | $12.15 | $12.23 | 102,561 | — | — |
| 1994-04-07 | $12.33 | $12.41 | 109,837 | — | — |
| 1994-04-06 | $12.33 | $12.41 | 46,174 | — | — |
| 1994-04-05 | $12.78 | $12.86 | 52,610 | — | — |
| 1994-04-04 | $12.33 | $12.41 | 20,428 | — | — |
| 1994-03-31 | $12.06 | $12.14 | 304,606 | — | — |
| 1994-03-30 | $12.15 | $12.23 | 62,964 | — | — |
| 1994-03-29 | $12.24 | $12.32 | 90,388 | — | — |
| 1994-03-28 | $12.69 | $12.77 | 10,634 | — | — |
| 1994-03-25 | $12.86 | $12.95 | 42,116 | — | — |
| 1994-03-24 | $12.86 | $12.95 | 11,194 | — | — |
| 1994-03-23 | $12.95 | $13.04 | 20,988 | — | — |
| 1994-03-22 | $12.86 | $12.95 | 110,957 | — | — |
| 1994-03-21 | $12.60 | $12.68 | 85,911 | — | — |
| 1994-03-18 | $12.60 | $12.68 | 32,881 | — | — |
| 1994-03-17 | $12.78 | $12.86 | 176,579 | — | — |
| 1994-03-16 | $12.86 | $12.95 | 115,854 | — | — |
| 1994-03-15 | $12.78 | $12.86 | 23,786 | — | — |
| 1994-03-14 | $12.78 | $12.86 | 32,881 | — | — |
| 1994-03-11 | $12.15 | $12.23 | 55,828 | — | — |
| 1994-03-10 | $12.15 | $12.23 | 90,528 | — | — |
| 1994-03-09 | $12.60 | $12.68 | 3,218 | — | — |
| 1994-03-08 | $12.78 | $12.86 | 7,136 | — | — |
| 1994-03-07 | $12.95 | $13.04 | 81,014 | — | — |
| 1994-03-04 | $12.86 | $12.95 | 89,969 | — | — |
| 1994-03-03 | $12.15 | $12.23 | 9,654 | — | — |
| 1994-03-02 | $12.42 | $12.50 | 19,029 | — | — |
| 1994-03-01 | $12.51 | $12.59 | 34,280 | — | — |
| 1994-02-28 | $12.42 | $12.50 | 17,770 | — | — |
| 1994-02-25 | $12.51 | $12.59 | 6,716 | — | — |
| 1994-02-24 | $12.33 | $12.41 | 3,218 | — | — |
| 1994-02-23 | $12.51 | $12.59 | 41,136 | — | — |
| 1994-02-22 | $12.51 | $12.59 | 5,457 | — | — |
| 1994-02-18 | $12.33 | $12.41 | 15,811 | — | — |
| 1994-02-17 | $12.33 | $12.41 | 83,392 | — | — |
| 1994-02-16 | $12.15 | $12.23 | 8,675 | — | — |
| 1994-02-15 | $12.15 | $12.23 | 45,474 | — | — |
| 1994-02-14 | $12.24 | $12.32 | 58,067 | — | — |
| 1994-02-11 | $12.33 | $12.41 | 3,638 | — | — |
| 1994-02-10 | $12.60 | $12.68 | 2,239 | — | — |
| 1994-02-09 | $12.78 | $12.86 | 5,177 | — | — |
| 1994-02-08 | $12.51 | $12.59 | 50,231 | — | — |
| 1994-02-07 | $12.86 | $12.90 | 12,453 | — | — |
| 1994-02-04 | $12.86 | $12.90 | 4,617 | — | — |
| 1994-02-03 | $12.95 | $12.99 | 51,071 | — | — |
| 1994-02-02 | $13.13 | $13.17 | 110,397 | — | — |
| 1994-02-01 | $12.42 | $12.45 | 40,297 | — | — |
| 1994-01-31 | $12.15 | $12.19 | 140,340 | — | — |
| 1994-01-28 | $11.97 | $12.01 | 81,993 | — | — |
| 1994-01-27 | $11.79 | $11.83 | 44,075 | — | — |
| 1994-01-26 | $11.97 | $12.01 | 13,013 | — | — |
| 1994-01-25 | $12.06 | $12.10 | 22,247 | — | — |
| 1994-01-24 | $12.06 | $12.10 | 7,556 | — | — |
| 1994-01-21 | $11.88 | $11.92 | 162,587 | — | — |
| 1994-01-20 | $12.06 | $12.10 | 75,137 | — | — |
| 1994-01-19 | $12.60 | $12.63 | 58,067 | — | — |
| 1994-01-18 | $12.06 | $12.10 | 21,268 | — | — |
| 1994-01-17 | $12.33 | $12.37 | 131,945 | — | — |
| 1994-01-14 | $12.06 | $12.10 | 65,343 | — | — |
| 1994-01-13 | $11.79 | $11.83 | 122,990 | — | — |
| 1994-01-12 | $12.06 | $12.10 | 1,819 | — | — |
| 1994-01-11 | $12.06 | $12.10 | 140,060 | — | — |
| 1994-01-10 | $12.78 | $12.81 | 61,565 | — | — |
| 1994-01-07 | $13.22 | $13.26 | 101,582 | — | — |
| 1994-01-06 | $12.69 | $12.72 | 21,268 | — | — |
| 1994-01-05 | $12.60 | $12.63 | 226,810 | — | — |
| 1994-01-04 | $11.61 | $11.65 | 264,869 | — | — |
| 1994-01-03 | $11.44 | $11.47 | 131,945 | — | — |