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
- 1990-06-28 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 | $13.16 | $15.62 | 10,800 | — | — |
| 1994-12-29 | $13.03 | $15.47 | 4,400 | — | — |
| 1994-12-28 | $13.06 | $15.51 | 8,400 | — | — |
| 1994-12-27 | $12.88 | $15.29 | 24,000 | — | — |
| 1994-12-23 | $13.00 | $15.44 | 22,400 | — | — |
| 1994-12-22 | $13.09 | $15.55 | 14,000 | — | — |
| 1994-12-21 | $13.09 | $15.55 | 4,800 | — | — |
| 1994-12-20 | $13.06 | $15.51 | 15,200 | — | — |
| 1994-12-19 | $13.03 | $15.47 | 5,600 | — | — |
| 1994-12-16 | $13.06 | $15.51 | 94,000 | — | — |
| 1994-12-15 | $12.91 | $15.33 | 6,000 | — | — |
| 1994-12-14 | $12.94 | $15.36 | 10,800 | — | — |
| 1994-12-13 | $12.91 | $15.33 | 17,200 | — | — |
| 1994-12-12 | $12.94 | $15.36 | 8,000 | — | — |
| 1994-12-09 | $13.13 | $15.59 | 6,800 | — | — |
| 1994-12-08 | $13.25 | $15.73 | 8,400 | — | — |
| 1994-12-07 | $13.25 | $15.73 | 154,400 | — | — |
| 1994-12-06 | $13.25 | $15.73 | 400 | — | — |
| 1994-12-05 | $13.28 | $15.77 | 10,000 | — | — |
| 1994-12-02 | $13.38 | $15.88 | 16,000 | — | — |
| 1994-12-01 | $13.44 | $15.96 | 6,800 | — | — |
| 1994-11-30 | $13.41 | $15.92 | 31,200 | — | — |
| 1994-11-29 | $13.31 | $15.81 | 8,800 | — | — |
| 1994-11-28 | $13.16 | $15.62 | 43,200 | — | — |
| 1994-11-25 | $13.06 | $15.51 | 24,000 | — | — |
| 1994-11-23 | $13.13 | $15.59 | 19,600 | — | — |
| 1994-11-22 | $13.44 | $15.96 | 72,800 | — | — |
| 1994-11-21 | $13.63 | $16.18 | 14,000 | — | — |
| 1994-11-18 | $13.56 | $16.10 | 11,200 | — | — |
| 1994-11-17 | $13.69 | $16.25 | 45,600 | — | — |
| 1994-11-16 | $13.81 | $16.40 | 17,200 | — | — |
| 1994-11-15 | $13.88 | $16.48 | 65,200 | — | — |
| 1994-11-14 | $13.50 | $16.03 | 8,000 | — | — |
| 1994-11-11 | $13.44 | $15.96 | 12,400 | — | — |
| 1994-11-10 | $13.72 | $16.29 | 8,800 | — | — |
| 1994-11-09 | $13.63 | $16.18 | 26,400 | — | — |
| 1994-11-08 | $13.78 | $16.36 | 10,800 | — | — |
| 1994-11-07 | $13.72 | $16.29 | 20,800 | — | — |
| 1994-11-04 | $13.97 | $16.59 | 20,800 | — | — |
| 1994-11-03 | $13.88 | $16.48 | 20,800 | — | — |
| 1994-11-02 | $14.22 | $16.88 | 20,800 | — | — |
| 1994-11-01 | $14.31 | $17.00 | 6,000 | — | — |
| 1994-10-31 | $14.25 | $16.92 | 17,600 | — | — |
| 1994-10-28 | $14.13 | $16.77 | 65,200 | — | — |
| 1994-10-27 | $14.25 | $16.92 | 44,000 | — | — |
| 1994-10-26 | $14.13 | $16.77 | 166,400 | — | — |
| 1994-10-25 | $14.19 | $16.85 | 77,200 | — | — |
| 1994-10-24 | $14.28 | $16.96 | 81,200 | — | — |
| 1994-10-21 | $14.19 | $16.85 | 4,000 | — | — |
| 1994-10-20 | $14.25 | $16.92 | 100,000 | — | — |
| 1994-10-19 | $14.38 | $17.07 | 141,200 | — | — |
| 1994-10-18 | $14.44 | $17.14 | 63,200 | — | — |
| 1994-10-17 | $14.41 | $17.11 | 12,000 | — | — |
| 1994-10-14 | $14.38 | $17.07 | 147,600 | — | — |
| 1994-10-13 | $14.41 | $17.11 | 27,200 | — | — |
| 1994-10-12 | $14.25 | $16.92 | 3,520,400 | — | — |
| 1994-10-11 | $14.19 | $16.85 | 17,200 | — | — |
| 1994-10-10 | $14.13 | $16.77 | 9,200 | — | — |
| 1994-10-07 | $14.13 | $16.77 | 3,600 | — | — |
| 1994-10-06 | $14.06 | $16.70 | 5,200 | — | — |
| 1994-10-05 | $14.19 | $16.69 | 3,600 | — | — |
| 1994-10-04 | $14.16 | $16.65 | 7,200 | — | — |
| 1994-10-03 | $14.25 | $16.76 | 27,600 | — | — |
| 1994-09-30 | $14.28 | $16.80 | 16,400 | — | — |
| 1994-09-29 | $14.38 | $16.91 | 47,600 | — | — |
| 1994-09-28 | $14.63 | $17.21 | 19,200 | — | — |
| 1994-09-27 | $14.44 | $16.99 | 42,800 | — | — |
| 1994-09-26 | $14.31 | $16.84 | 16,400 | — | — |
| 1994-09-23 | $14.22 | $16.73 | 6,000 | — | — |
| 1994-09-22 | $14.16 | $16.65 | 9,600 | — | — |
| 1994-09-21 | $14.16 | $16.65 | 54,800 | — | — |
| 1994-09-20 | $14.06 | $16.54 | 7,200 | — | — |
| 1994-09-19 | $14.06 | $16.54 | 8,000 | — | — |
| 1994-09-16 | $14.03 | $16.51 | 10,000 | — | — |
| 1994-09-15 | $13.88 | $16.32 | 16,400 | — | — |
| 1994-09-14 | $13.75 | $16.18 | 25,200 | — | — |
| 1994-09-13 | $13.91 | $16.36 | 48,800 | — | — |
| 1994-09-12 | $14.00 | $16.47 | 12,800 | — | — |
| 1994-09-09 | $13.97 | $16.43 | 88,400 | — | — |
| 1994-09-08 | $13.88 | $16.32 | 19,200 | — | — |
| 1994-09-07 | $13.84 | $16.29 | 19,600 | — | — |
| 1994-09-06 | $13.81 | $16.25 | 13,600 | — | — |
| 1994-09-02 | $13.81 | $16.25 | 38,800 | — | — |
| 1994-09-01 | $13.72 | $16.14 | 10,400 | — | — |
| 1994-08-31 | $13.69 | $16.10 | 92,400 | — | — |
| 1994-08-30 | $13.72 | $16.14 | 12,400 | — | — |
| 1994-08-29 | $13.50 | $15.88 | 40,000 | — | — |
| 1994-08-26 | $13.63 | $16.03 | 10,800 | — | — |
| 1994-08-25 | $13.69 | $16.10 | 21,600 | — | — |
| 1994-08-24 | $13.56 | $15.96 | 23,600 | — | — |
| 1994-08-23 | $13.47 | $15.85 | 56,000 | — | — |
| 1994-08-22 | $13.34 | $15.70 | 25,600 | — | — |
| 1994-08-19 | $13.47 | $15.85 | 39,200 | — | — |
| 1994-08-18 | $13.59 | $15.99 | 19,200 | — | — |
| 1994-08-17 | $13.81 | $16.25 | 6,400 | — | — |
| 1994-08-16 | $13.66 | $16.07 | 2,800 | — | — |
| 1994-08-15 | $13.63 | $16.03 | 8,800 | — | — |
| 1994-08-12 | $13.72 | $16.14 | 5,600 | — | — |
| 1994-08-11 | $13.63 | $16.03 | 3,200 | — | — |
| 1994-08-10 | $13.69 | $16.10 | 44,800 | — | — |
| 1994-08-09 | $13.69 | $16.10 | 4,000 | — | — |
| 1994-08-08 | $13.75 | $16.18 | 5,600 | — | — |
| 1994-08-05 | $13.81 | $16.25 | 28,000 | — | — |
| 1994-08-04 | $13.66 | $16.07 | 59,200 | — | — |
| 1994-08-03 | $13.84 | $16.29 | 8,000 | — | — |
| 1994-08-02 | $13.97 | $16.43 | 81,200 | — | — |
| 1994-08-01 | $13.78 | $16.21 | 18,800 | — | — |
| 1994-07-29 | $13.47 | $15.85 | 154,000 | — | — |
| 1994-07-28 | $13.19 | $15.51 | 27,600 | — | — |
| 1994-07-27 | $13.09 | $15.40 | 46,400 | — | — |
| 1994-07-26 | $13.22 | $15.55 | 164,800 | — | — |
| 1994-07-25 | $13.38 | $15.74 | 4,400 | — | — |
| 1994-07-22 | $13.34 | $15.70 | 13,200 | — | — |
| 1994-07-21 | $13.38 | $15.74 | 18,000 | — | — |
| 1994-07-20 | $13.31 | $15.66 | 16,800 | — | — |
| 1994-07-19 | $13.47 | $15.85 | 84,000 | — | — |
| 1994-07-18 | $13.34 | $15.70 | 25,600 | — | — |
| 1994-07-15 | $13.31 | $15.66 | 7,600 | — | — |
| 1994-07-14 | $13.22 | $15.55 | 40,800 | — | — |
| 1994-07-13 | $12.91 | $15.18 | 17,200 | — | — |
| 1994-07-12 | $12.81 | $15.07 | 11,600 | — | — |
| 1994-07-11 | $12.91 | $15.18 | 17,600 | — | — |
| 1994-07-08 | $12.91 | $15.18 | 28,800 | — | — |
| 1994-07-07 | $12.88 | $15.15 | 3,200 | — | — |
| 1994-07-06 | $12.91 | $15.18 | 8,800 | — | — |
| 1994-07-05 | $12.91 | $15.18 | 12,400 | — | — |
| 1994-07-01 | $12.94 | $15.22 | 4,000 | — | — |
| 1994-06-30 | $13.00 | $15.29 | 36,000 | — | — |
| 1994-06-29 | $13.00 | $15.29 | 400 | — | — |
| 1994-06-28 | $12.94 | $15.22 | 27,200 | — | — |
| 1994-06-27 | $12.94 | $15.22 | 42,400 | — | — |
| 1994-06-24 | $12.94 | $15.22 | 4,400 | — | — |
| 1994-06-23 | $13.03 | $15.33 | 49,200 | — | — |
| 1994-06-22 | $13.03 | $15.33 | 34,800 | — | — |
| 1994-06-21 | $13.00 | $15.29 | 10,000 | — | — |
| 1994-06-20 | $13.13 | $15.44 | 52,400 | — | — |
| 1994-06-17 | $13.31 | $15.66 | 4,400 | — | — |
| 1994-06-16 | $13.28 | $15.62 | 25,200 | — | — |
| 1994-06-15 | $13.31 | $15.66 | 64,000 | — | — |
| 1994-06-14 | $13.34 | $15.70 | 58,800 | — | — |
| 1994-06-13 | $13.34 | $15.70 | 72,800 | — | — |
| 1994-06-10 | $13.25 | $15.59 | 22,400 | — | — |
| 1994-06-09 | $13.19 | $15.51 | 48,000 | — | — |
| 1994-06-08 | $13.00 | $15.29 | 74,800 | — | — |
| 1994-06-07 | $12.69 | $14.93 | 12,800 | — | — |
| 1994-06-06 | $12.56 | $14.78 | 13,200 | — | — |
| 1994-06-03 | $12.56 | $14.78 | 228,400 | — | — |
| 1994-06-02 | $12.53 | $14.74 | 204,400 | — | — |
| 1994-06-01 | $12.88 | $15.15 | 83,200 | — | — |
| 1994-05-31 | $13.03 | $15.33 | 66,800 | — | — |
| 1994-05-27 | $12.97 | $15.26 | 288,000 | — | — |
| 1994-05-26 | $12.94 | $15.22 | 4,800 | — | — |
| 1994-05-25 | $12.97 | $15.26 | 19,600 | — | — |
| 1994-05-24 | $13.25 | $15.59 | 6,000 | — | — |
| 1994-05-23 | $13.25 | $15.59 | 10,000 | — | — |
| 1994-05-20 | $13.31 | $15.66 | 20,000 | — | — |
| 1994-05-19 | $13.38 | $15.74 | 12,400 | — | — |
| 1994-05-18 | $13.38 | $15.74 | 22,000 | — | — |
| 1994-05-17 | $13.44 | $15.81 | 72,000 | — | — |
| 1994-05-16 | $13.13 | $15.44 | 160,000 | — | — |
| 1994-05-13 | $13.03 | $15.33 | 157,200 | — | — |
| 1994-05-12 | $12.97 | $15.26 | 3,600 | — | — |
| 1994-05-11 | $12.84 | $15.11 | 129,600 | — | — |
| 1994-05-10 | $12.81 | $15.07 | 18,000 | — | — |
| 1994-05-09 | $12.75 | $15.00 | 34,800 | — | — |
| 1994-05-06 | $13.06 | $15.37 | 14,800 | — | — |
| 1994-05-05 | $12.75 | $15.00 | 54,000 | — | — |
| 1994-05-04 | $12.88 | $15.15 | 16,800 | — | — |
| 1994-05-03 | $12.97 | $15.26 | 20,000 | — | — |
| 1994-05-02 | $13.09 | $15.40 | 3,600 | — | — |
| 1994-04-29 | $13.09 | $15.40 | 38,000 | — | — |
| 1994-04-28 | $12.91 | $15.18 | 10,000 | — | — |
| 1994-04-26 | $12.69 | $14.93 | 20,800 | — | — |
| 1994-04-25 | $12.47 | $14.67 | 44,000 | — | — |
| 1994-04-22 | $12.47 | $14.67 | 63,200 | — | — |
| 1994-04-21 | $12.31 | $14.49 | 121,200 | — | — |
| 1994-04-20 | $12.34 | $14.52 | 74,400 | — | — |
| 1994-04-19 | $12.50 | $14.71 | 76,000 | — | — |
| 1994-04-18 | $12.78 | $15.04 | 21,600 | — | — |
| 1994-04-15 | $12.84 | $15.11 | 57,200 | — | — |
| 1994-04-14 | $13.00 | $15.29 | 19,200 | — | — |
| 1994-04-13 | $12.94 | $15.22 | 67,200 | — | — |
| 1994-04-12 | $12.94 | $15.22 | 7,600 | — | — |
| 1994-04-11 | $12.91 | $15.18 | 6,800 | — | — |
| 1994-04-08 | $12.81 | $15.07 | 27,200 | — | — |
| 1994-04-07 | $12.81 | $15.07 | 24,800 | — | — |
| 1994-04-06 | $12.69 | $14.93 | 77,600 | — | — |
| 1994-04-05 | $12.53 | $14.74 | 55,200 | — | — |
| 1994-04-04 | $12.19 | $14.34 | 80,800 | — | — |
| 1994-03-31 | $12.47 | $14.67 | 71,600 | — | — |
| 1994-03-30 | $12.50 | $14.71 | 20,800 | — | — |
| 1994-03-29 | $12.75 | $15.00 | 30,000 | — | — |
| 1994-03-28 | $12.94 | $15.22 | 95,200 | — | — |
| 1994-03-25 | $12.94 | $15.22 | 101,200 | — | — |
| 1994-03-24 | $12.78 | $15.04 | 238,400 | — | — |
| 1994-03-23 | $12.84 | $15.11 | 90,800 | — | — |
| 1994-03-22 | $13.09 | $15.40 | 2,800 | — | — |
| 1994-03-21 | $12.94 | $15.22 | 17,600 | — | — |
| 1994-03-18 | $13.09 | $15.40 | 10,000 | — | — |
| 1994-03-17 | $13.28 | $15.47 | 38,000 | — | — |
| 1994-03-16 | $13.03 | $15.18 | 39,200 | — | — |
| 1994-03-15 | $12.88 | $15.00 | 13,200 | — | — |
| 1994-03-14 | $12.94 | $15.07 | 24,000 | — | — |
| 1994-03-11 | $12.75 | $14.85 | 30,400 | — | — |
| 1994-03-10 | $12.94 | $15.07 | 16,000 | — | — |
| 1994-03-09 | $12.94 | $15.07 | 283,200 | — | — |
| 1994-03-08 | $12.81 | $14.92 | 24,000 | — | — |
| 1994-03-07 | $12.94 | $15.07 | 16,000 | — | — |
| 1994-03-04 | $12.81 | $14.92 | 21,200 | — | — |
| 1994-03-03 | $12.78 | $14.89 | 65,200 | — | — |
| 1994-03-02 | $12.88 | $15.00 | 73,600 | — | — |
| 1994-03-01 | $13.00 | $15.14 | 157,600 | — | — |
| 1994-02-28 | $12.88 | $15.00 | 65,200 | — | — |
| 1994-02-25 | $12.50 | $14.56 | 38,800 | — | — |
| 1994-02-24 | $12.44 | $14.49 | 18,400 | — | — |
| 1994-02-23 | $12.44 | $14.49 | 227,200 | — | — |
| 1994-02-22 | $12.28 | $14.31 | 113,600 | — | — |
| 1994-02-18 | $12.72 | $14.81 | 34,800 | — | — |
| 1994-02-17 | $12.84 | $14.96 | 21,200 | — | — |
| 1994-02-16 | $12.94 | $15.07 | 38,400 | — | — |
| 1994-02-15 | $12.72 | $14.81 | 13,200 | — | — |
| 1994-02-14 | $12.72 | $14.81 | 82,800 | — | — |
| 1994-02-11 | $12.56 | $14.63 | 34,000 | — | — |
| 1994-02-10 | $12.75 | $14.85 | 65,200 | — | — |
| 1994-02-09 | $13.00 | $15.14 | 155,200 | — | — |
| 1994-02-08 | $13.09 | $15.25 | 38,800 | — | — |
| 1994-02-07 | $13.16 | $15.32 | 643,600 | — | — |
| 1994-02-04 | $12.91 | $15.03 | 72,000 | — | — |
| 1994-02-03 | $13.34 | $15.54 | 338,400 | — | — |
| 1994-02-02 | $13.66 | $15.91 | 44,000 | — | — |
| 1994-02-01 | $13.50 | $15.72 | 79,200 | — | — |
| 1994-01-31 | $13.66 | $15.91 | 166,000 | — | — |
| 1994-01-28 | $13.25 | $15.43 | 77,200 | — | — |
| 1994-01-27 | $13.03 | $15.18 | 52,000 | — | — |
| 1994-01-26 | $13.00 | $15.14 | 29,200 | — | — |
| 1994-01-25 | $13.00 | $15.14 | 163,200 | — | — |
| 1994-01-24 | $13.25 | $15.43 | 175,200 | — | — |
| 1994-01-21 | $13.34 | $15.54 | 32,000 | — | — |
| 1994-01-20 | $13.25 | $15.43 | 151,200 | — | — |
| 1994-01-19 | $12.75 | $14.85 | 36,000 | — | — |
| 1994-01-18 | $12.47 | $14.52 | 42,400 | — | — |
| 1994-01-17 | $12.34 | $14.38 | 28,800 | — | — |
| 1994-01-14 | $12.31 | $14.34 | 67,200 | — | — |
| 1994-01-13 | $12.44 | $14.49 | 150,000 | — | — |
| 1994-01-12 | $12.66 | $14.74 | 68,400 | — | — |
| 1994-01-11 | $12.84 | $14.96 | 43,200 | — | — |
| 1994-01-10 | $12.78 | $14.89 | 34,400 | — | — |
| 1994-01-07 | $12.75 | $14.85 | 127,200 | — | — |
| 1994-01-06 | $12.41 | $14.45 | 160,800 | — | — |
| 1994-01-05 | $12.63 | $14.71 | 130,800 | — | — |
| 1994-01-04 | $12.72 | $14.81 | 140,400 | — | — |
| 1994-01-03 | $12.13 | $14.12 | 93,600 | — | — |