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
- 1992-02-26 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 | $10.94 | $10.94 | 859,200 | — | — |
| 1994-12-29 | $10.73 | $10.73 | 855,600 | — | — |
| 1994-12-28 | $10.69 | $10.69 | 1,081,600 | — | — |
| 1994-12-27 | $10.50 | $10.50 | 472,000 | — | — |
| 1994-12-23 | $10.69 | $10.69 | 379,600 | — | — |
| 1994-12-22 | $10.66 | $10.66 | 1,608,400 | — | — |
| 1994-12-21 | $10.69 | $10.69 | 348,000 | — | — |
| 1994-12-20 | $10.69 | $10.69 | 256,000 | — | — |
| 1994-12-19 | $11.03 | $11.03 | 92,400 | — | — |
| 1994-12-16 | $11.31 | $11.31 | 196,400 | — | — |
| 1994-12-15 | $11.38 | $11.38 | 372,400 | — | — |
| 1994-12-14 | $11.38 | $11.38 | 1,405,200 | — | — |
| 1994-12-13 | $11.09 | $11.09 | 713,600 | — | — |
| 1994-12-12 | $11.31 | $11.31 | 1,049,600 | — | — |
| 1994-12-09 | $10.75 | $10.75 | 1,914,400 | — | — |
| 1994-12-08 | $10.00 | $10.00 | 335,600 | — | — |
| 1994-12-07 | $10.06 | $10.06 | 507,200 | — | — |
| 1994-12-06 | $10.31 | $10.31 | 663,200 | — | — |
| 1994-12-05 | $10.28 | $10.28 | 402,000 | — | — |
| 1994-12-02 | $10.22 | $10.22 | 719,600 | — | — |
| 1994-12-01 | $10.31 | $10.31 | 1,976,800 | — | — |
| 1994-11-30 | $10.30 | $10.30 | 387,600 | — | — |
| 1994-11-29 | $10.69 | $10.69 | 486,800 | — | — |
| 1994-11-28 | $10.59 | $10.59 | 520,800 | — | — |
| 1994-11-25 | $10.50 | $10.50 | 19,600 | — | — |
| 1994-11-23 | $10.38 | $10.38 | 378,000 | — | — |
| 1994-11-22 | $10.56 | $10.56 | 588,800 | — | — |
| 1994-11-21 | $10.59 | $10.59 | 617,600 | — | — |
| 1994-11-18 | $11.19 | $11.19 | 280,400 | — | — |
| 1994-11-17 | $11.31 | $11.31 | 349,200 | — | — |
| 1994-11-16 | $11.50 | $11.50 | 680,000 | — | — |
| 1994-11-15 | $11.56 | $11.56 | 469,600 | — | — |
| 1994-11-14 | $11.41 | $11.41 | 97,200 | — | — |
| 1994-11-11 | $11.28 | $11.28 | 80,000 | — | — |
| 1994-11-10 | $11.44 | $11.44 | 237,200 | — | — |
| 1994-11-09 | $11.44 | $11.44 | 526,400 | — | — |
| 1994-11-08 | $11.52 | $11.52 | 514,400 | — | — |
| 1994-11-07 | $11.31 | $11.31 | 251,600 | — | — |
| 1994-11-04 | $11.13 | $11.13 | 458,000 | — | — |
| 1994-11-03 | $11.16 | $11.16 | 368,400 | — | — |
| 1994-11-02 | $11.19 | $11.19 | 436,000 | — | — |
| 1994-11-01 | $11.20 | $11.20 | 624,800 | — | — |
| 1994-10-31 | $11.53 | $11.53 | 825,200 | — | — |
| 1994-10-28 | $11.91 | $11.91 | 1,581,200 | — | — |
| 1994-10-27 | $11.81 | $11.81 | 1,240,400 | — | — |
| 1994-10-26 | $11.39 | $11.39 | 1,085,600 | — | — |
| 1994-10-25 | $10.75 | $10.75 | 773,600 | — | — |
| 1994-10-24 | $10.84 | $10.84 | 373,600 | — | — |
| 1994-10-21 | $11.00 | $11.00 | 733,200 | — | — |
| 1994-10-20 | $10.81 | $10.81 | 758,000 | — | — |
| 1994-10-19 | $11.31 | $11.31 | 283,600 | — | — |
| 1994-10-18 | $11.63 | $11.63 | 893,200 | — | — |
| 1994-10-17 | $11.59 | $11.59 | 1,279,200 | — | — |
| 1994-10-14 | $11.34 | $11.34 | 1,050,000 | — | — |
| 1994-10-13 | $11.63 | $11.63 | 1,511,200 | — | — |
| 1994-10-12 | $11.52 | $11.52 | 2,270,400 | — | — |
| 1994-10-11 | $11.56 | $11.56 | 2,407,200 | — | — |
| 1994-10-10 | $11.08 | $11.08 | 601,600 | — | — |
| 1994-10-07 | $10.97 | $10.97 | 1,415,600 | — | — |
| 1994-10-06 | $10.63 | $10.63 | 1,189,600 | — | — |
| 1994-10-05 | $10.88 | $10.88 | 1,254,400 | — | — |
| 1994-10-04 | $11.31 | $11.31 | 515,600 | — | — |
| 1994-10-03 | $11.38 | $11.38 | 251,200 | — | — |
| 1994-09-30 | $11.31 | $11.31 | 608,400 | — | — |
| 1994-09-29 | $11.28 | $11.28 | 437,200 | — | — |
| 1994-09-28 | $11.39 | $11.39 | 132,400 | — | — |
| 1994-09-27 | $11.41 | $11.41 | 323,600 | — | — |
| 1994-09-26 | $11.31 | $11.31 | 670,800 | — | — |
| 1994-09-23 | $11.72 | $11.72 | 495,600 | — | — |
| 1994-09-22 | $11.31 | $11.31 | 256,800 | — | — |
| 1994-09-21 | $11.38 | $11.38 | 1,178,400 | — | — |
| 1994-09-20 | $11.38 | $11.38 | 439,600 | — | — |
| 1994-09-19 | $11.66 | $11.66 | 714,400 | — | — |
| 1994-09-16 | $11.81 | $11.81 | 492,400 | — | — |
| 1994-09-15 | $11.94 | $11.94 | 1,152,800 | — | — |
| 1994-09-14 | $11.50 | $11.50 | 1,177,600 | — | — |
| 1994-09-13 | $10.98 | $10.98 | 475,600 | — | — |
| 1994-09-12 | $10.81 | $10.81 | 653,200 | — | — |
| 1994-09-09 | $10.69 | $10.69 | 595,600 | — | — |
| 1994-09-08 | $11.25 | $11.25 | 678,800 | — | — |
| 1994-09-07 | $11.28 | $11.28 | 1,242,400 | — | — |
| 1994-09-06 | $10.34 | $10.34 | 171,200 | — | — |
| 1994-09-02 | $10.16 | $10.16 | 107,600 | — | — |
| 1994-09-01 | $10.19 | $10.19 | 668,000 | — | — |
| 1994-08-31 | $10.38 | $10.38 | 1,348,800 | — | — |
| 1994-08-30 | $10.44 | $10.44 | 1,182,400 | — | — |
| 1994-08-29 | $10.31 | $10.31 | 1,161,200 | — | — |
| 1994-08-26 | $10.81 | $10.81 | 1,086,400 | — | — |
| 1994-08-25 | $10.47 | $10.47 | 713,200 | — | — |
| 1994-08-24 | $10.44 | $10.44 | 944,400 | — | — |
| 1994-08-23 | $10.19 | $10.19 | 821,600 | — | — |
| 1994-08-22 | $9.94 | $9.94 | 396,800 | — | — |
| 1994-08-19 | $10.25 | $10.25 | 347,200 | — | — |
| 1994-08-18 | $10.19 | $10.19 | 301,600 | — | — |
| 1994-08-17 | $10.31 | $10.31 | 617,600 | — | — |
| 1994-08-16 | $10.38 | $10.38 | 587,200 | — | — |
| 1994-08-15 | $10.41 | $10.41 | 732,800 | — | — |
| 1994-08-12 | $10.31 | $10.31 | 1,202,000 | — | — |
| 1994-08-11 | $9.97 | $9.97 | 936,000 | — | — |
| 1994-08-10 | $9.88 | $9.88 | 1,434,000 | — | — |
| 1994-08-09 | $9.50 | $9.50 | 284,400 | — | — |
| 1994-08-08 | $9.19 | $9.19 | 875,600 | — | — |
| 1994-08-05 | $9.16 | $9.16 | 1,246,000 | — | — |
| 1994-08-04 | $9.31 | $9.31 | 158,400 | — | — |
| 1994-08-03 | $9.44 | $9.44 | 364,400 | — | — |
| 1994-08-02 | $9.72 | $9.72 | 439,600 | — | — |
| 1994-08-01 | $9.72 | $9.72 | 375,200 | — | — |
| 1994-07-29 | $9.63 | $9.63 | 784,000 | — | — |
| 1994-07-28 | $9.34 | $9.34 | 491,200 | — | — |
| 1994-07-27 | $9.56 | $9.56 | 286,800 | — | — |
| 1994-07-26 | $9.63 | $9.63 | 521,600 | — | — |
| 1994-07-25 | $9.75 | $9.75 | 226,800 | — | — |
| 1994-07-22 | $9.75 | $9.75 | 234,000 | — | — |
| 1994-07-21 | $9.75 | $9.75 | 660,000 | — | — |
| 1994-07-20 | $9.50 | $9.50 | 1,684,000 | — | — |
| 1994-07-19 | $9.22 | $9.22 | 1,403,200 | — | — |
| 1994-07-18 | $9.22 | $9.22 | 563,200 | — | — |
| 1994-07-15 | $9.13 | $9.13 | 743,600 | — | — |
| 1994-07-14 | $9.69 | $9.69 | 696,800 | — | — |
| 1994-07-13 | $10.13 | $10.13 | 778,000 | — | — |
| 1994-07-12 | $9.88 | $9.88 | 804,000 | — | — |
| 1994-07-11 | $9.78 | $9.78 | 591,600 | — | — |
| 1994-07-08 | $9.88 | $9.88 | 1,058,800 | — | — |
| 1994-07-07 | $9.28 | $9.28 | 1,076,000 | — | — |
| 1994-07-06 | $9.06 | $9.06 | 304,800 | — | — |
| 1994-07-05 | $9.06 | $9.06 | 489,200 | — | — |
| 1994-07-01 | $9.31 | $9.31 | 416,800 | — | — |
| 1994-06-30 | $9.38 | $9.38 | 499,600 | — | — |
| 1994-06-29 | $9.56 | $9.56 | 786,800 | — | — |
| 1994-06-28 | $9.38 | $9.38 | 1,320,800 | — | — |
| 1994-06-27 | $9.41 | $9.41 | 432,400 | — | — |
| 1994-06-24 | $9.00 | $9.00 | 1,025,200 | — | — |
| 1994-06-23 | $8.63 | $8.63 | 830,800 | — | — |
| 1994-06-22 | $9.06 | $9.06 | 209,200 | — | — |
| 1994-06-21 | $8.88 | $8.88 | 559,600 | — | — |
| 1994-06-20 | $9.06 | $9.06 | 862,800 | — | — |
| 1994-06-17 | $9.31 | $9.31 | 491,200 | — | — |
| 1994-06-16 | $9.44 | $9.44 | 638,800 | — | — |
| 1994-06-15 | $9.38 | $9.38 | 806,400 | — | — |
| 1994-06-14 | $9.69 | $9.69 | 36,000 | — | — |
| 1994-06-13 | $9.69 | $9.69 | 626,000 | — | — |
| 1994-06-10 | $10.00 | $10.00 | 557,600 | — | — |
| 1994-06-09 | $9.75 | $9.75 | 566,000 | — | — |
| 1994-06-08 | $9.75 | $9.75 | 566,400 | — | — |
| 1994-06-07 | $10.06 | $10.06 | 669,200 | — | — |
| 1994-06-06 | $10.44 | $10.44 | 467,200 | — | — |
| 1994-06-03 | $10.50 | $10.50 | 986,800 | — | — |
| 1994-06-02 | $10.84 | $10.84 | 1,993,200 | — | — |
| 1994-06-01 | $10.25 | $10.25 | 1,141,200 | — | — |
| 1994-05-31 | $9.47 | $9.47 | 952,800 | — | — |
| 1994-05-27 | $9.63 | $9.63 | 108,800 | — | — |
| 1994-05-26 | $9.63 | $9.63 | 1,009,600 | — | — |
| 1994-05-25 | $9.75 | $9.75 | 454,400 | — | — |
| 1994-05-24 | $9.94 | $9.94 | 538,800 | — | — |
| 1994-05-23 | $10.00 | $10.00 | 846,800 | — | — |
| 1994-05-20 | $9.94 | $9.94 | 495,200 | — | — |
| 1994-05-19 | $10.06 | $10.06 | 2,256,000 | — | — |
| 1994-05-18 | $9.31 | $9.31 | 511,200 | — | — |
| 1994-05-17 | $9.03 | $9.03 | 908,000 | — | — |
| 1994-05-16 | $9.13 | $9.13 | 300,800 | — | — |
| 1994-05-13 | $9.25 | $9.25 | 323,200 | — | — |
| 1994-05-12 | $9.25 | $9.25 | 873,200 | — | — |
| 1994-05-11 | $9.25 | $9.25 | 341,200 | — | — |
| 1994-05-10 | $9.25 | $9.25 | 510,800 | — | — |
| 1994-05-09 | $9.56 | $9.56 | 177,600 | — | — |
| 1994-05-06 | $9.56 | $9.56 | 880,000 | — | — |
| 1994-05-05 | $9.56 | $9.56 | 487,200 | — | — |
| 1994-05-04 | $9.58 | $9.58 | 546,000 | — | — |
| 1994-05-03 | $9.75 | $9.75 | 650,000 | — | — |
| 1994-05-02 | $10.06 | $10.06 | 817,600 | — | — |
| 1994-04-29 | $10.00 | $10.00 | 1,342,800 | — | — |
| 1994-04-28 | $9.50 | $9.50 | 483,200 | — | — |
| 1994-04-26 | $9.56 | $9.56 | 1,352,800 | — | — |
| 1994-04-25 | $9.38 | $9.38 | 966,800 | — | — |
| 1994-04-22 | $9.00 | $9.00 | 1,552,400 | — | — |
| 1994-04-21 | $9.08 | $9.08 | 2,919,200 | — | — |
| 1994-04-20 | $8.50 | $8.50 | 3,557,200 | — | — |
| 1994-04-19 | $9.69 | $9.69 | 2,148,000 | — | — |
| 1994-04-18 | $10.19 | $10.19 | 655,200 | — | — |
| 1994-04-15 | $10.13 | $10.13 | 462,000 | — | — |
| 1994-04-14 | $10.00 | $10.00 | 1,573,600 | — | — |
| 1994-04-13 | $10.00 | $10.00 | 861,200 | — | — |
| 1994-04-12 | $10.38 | $10.38 | 727,600 | — | — |
| 1994-04-11 | $11.19 | $11.19 | 293,200 | — | — |
| 1994-04-08 | $11.13 | $11.13 | 345,200 | — | — |
| 1994-04-07 | $11.00 | $11.00 | 231,600 | — | — |
| 1994-04-06 | $10.97 | $10.97 | 1,150,400 | — | — |
| 1994-04-05 | $11.38 | $11.38 | 1,213,200 | — | — |
| 1994-04-04 | $10.66 | $10.66 | 628,000 | — | — |
| 1994-03-31 | $10.94 | $10.94 | 1,594,800 | — | — |
| 1994-03-30 | $10.75 | $10.75 | 714,400 | — | — |
| 1994-03-29 | $10.97 | $10.97 | 1,583,200 | — | — |
| 1994-03-28 | $11.31 | $11.31 | 753,200 | — | — |
| 1994-03-25 | $11.38 | $11.38 | 323,600 | — | — |
| 1994-03-24 | $11.19 | $11.19 | 612,400 | — | — |
| 1994-03-23 | $11.38 | $11.38 | 1,418,000 | — | — |
| 1994-03-22 | $11.06 | $11.06 | 744,800 | — | — |
| 1994-03-21 | $11.19 | $11.19 | 951,200 | — | — |
| 1994-03-18 | $11.44 | $11.44 | 2,059,200 | — | — |
| 1994-03-17 | $10.88 | $10.88 | 1,632,400 | — | — |
| 1994-03-16 | $10.09 | $10.09 | 964,400 | — | — |
| 1994-03-15 | $10.19 | $10.19 | 1,207,200 | — | — |
| 1994-03-14 | $10.22 | $10.22 | 1,911,200 | — | — |
| 1994-03-11 | $10.25 | $10.25 | 1,445,600 | — | — |
| 1994-03-10 | $10.63 | $10.63 | 550,000 | — | — |
| 1994-03-09 | $10.75 | $10.75 | 355,200 | — | — |
| 1994-03-08 | $10.81 | $10.81 | 621,200 | — | — |
| 1994-03-07 | $10.88 | $10.88 | 857,200 | — | — |
| 1994-03-04 | $11.06 | $11.06 | 396,400 | — | — |
| 1994-03-03 | $11.00 | $11.00 | 166,400 | — | — |
| 1994-03-02 | $11.00 | $11.00 | 238,800 | — | — |
| 1994-03-01 | $11.16 | $11.16 | 638,400 | — | — |
| 1994-02-28 | $11.22 | $11.22 | 172,800 | — | — |
| 1994-02-25 | $11.22 | $11.22 | 1,211,600 | — | — |
| 1994-02-24 | $11.13 | $11.13 | 419,200 | — | — |
| 1994-02-23 | $11.28 | $11.28 | 2,553,600 | — | — |
| 1994-02-22 | $10.81 | $10.81 | 456,400 | — | — |
| 1994-02-18 | $10.94 | $10.94 | 464,400 | — | — |
| 1994-02-17 | $11.34 | $11.34 | 1,441,200 | — | — |
| 1994-02-16 | $11.63 | $11.63 | 1,578,400 | — | — |
| 1994-02-15 | $11.31 | $11.31 | 1,324,000 | — | — |
| 1994-02-14 | $10.75 | $10.75 | 337,200 | — | — |
| 1994-02-11 | $10.75 | $10.75 | 351,600 | — | — |
| 1994-02-10 | $10.78 | $10.78 | 782,800 | — | — |
| 1994-02-09 | $10.69 | $10.69 | 791,200 | — | — |
| 1994-02-08 | $10.50 | $10.50 | 3,943,600 | — | — |
| 1994-02-07 | $10.19 | $10.19 | 1,319,600 | — | — |
| 1994-02-04 | $10.63 | $10.63 | 640,400 | — | — |
| 1994-02-03 | $11.06 | $11.06 | 675,200 | — | — |
| 1994-02-02 | $10.94 | $10.94 | 164,000 | — | — |
| 1994-02-01 | $11.13 | $11.13 | 236,800 | — | — |
| 1994-01-31 | $11.28 | $11.28 | 518,000 | — | — |
| 1994-01-28 | $11.31 | $11.31 | 186,400 | — | — |
| 1994-01-27 | $11.38 | $11.38 | 382,800 | — | — |
| 1994-01-26 | $11.41 | $11.41 | 531,200 | — | — |
| 1994-01-25 | $11.44 | $11.44 | 1,077,600 | — | — |
| 1994-01-24 | $11.88 | $11.88 | 373,200 | — | — |
| 1994-01-21 | $11.69 | $11.69 | 500,800 | — | — |
| 1994-01-20 | $11.22 | $11.22 | 12,000 | — | — |
| 1994-01-19 | $11.19 | $11.19 | 794,800 | — | — |
| 1994-01-18 | $11.44 | $11.44 | 1,585,600 | — | — |
| 1994-01-17 | $11.31 | $11.31 | 1,272,800 | — | — |
| 1994-01-14 | $11.50 | $11.50 | 568,000 | — | — |
| 1994-01-13 | $11.69 | $11.69 | 566,800 | — | — |
| 1994-01-12 | $11.94 | $11.94 | 576,400 | — | — |
| 1994-01-11 | $11.50 | $11.50 | 654,400 | — | — |
| 1994-01-10 | $11.75 | $11.75 | 1,370,800 | — | — |
| 1994-01-07 | $11.50 | $11.50 | 1,746,000 | — | — |
| 1994-01-06 | $11.19 | $11.19 | 4,719,200 | — | — |
| 1994-01-05 | $10.63 | $10.63 | 2,262,400 | — | — |
| 1994-01-04 | $10.78 | $10.78 | 744,000 | — | — |
| 1994-01-03 | $10.94 | $10.94 | 979,600 | — | — |