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
- 1992-03-25 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 | $9.63 | $9.63 | 71,200 | — | — |
| 1994-12-29 | $9.25 | $9.25 | 49,500 | — | — |
| 1994-12-28 | $9.25 | $9.25 | 43,000 | — | — |
| 1994-12-27 | $9.44 | $9.44 | 17,400 | — | — |
| 1994-12-23 | $9.63 | $9.63 | 36,100 | — | — |
| 1994-12-22 | $9.50 | $9.50 | 47,300 | — | — |
| 1994-12-21 | $9.38 | $9.38 | 42,800 | — | — |
| 1994-12-20 | $10.00 | $10.00 | 45,200 | — | — |
| 1994-12-19 | $10.00 | $10.00 | 15,800 | — | — |
| 1994-12-16 | $10.25 | $10.25 | 44,600 | — | — |
| 1994-12-15 | $9.75 | $9.75 | 22,200 | — | — |
| 1994-12-14 | $10.25 | $10.25 | 30,500 | — | — |
| 1994-12-13 | $10.23 | $10.23 | 43,500 | — | — |
| 1994-12-12 | $10.00 | $10.00 | 23,400 | — | — |
| 1994-12-09 | $10.25 | $10.25 | 83,200 | — | — |
| 1994-12-08 | $10.38 | $10.38 | 25,600 | — | — |
| 1994-12-07 | $10.75 | $10.75 | 19,500 | — | — |
| 1994-12-06 | $10.75 | $10.75 | 12,100 | — | — |
| 1994-12-05 | $11.19 | $11.19 | 7,700 | — | — |
| 1994-12-02 | $11.00 | $11.00 | 28,800 | — | — |
| 1994-12-01 | $11.25 | $11.25 | 22,800 | — | — |
| 1994-11-30 | $11.75 | $11.75 | 35,200 | — | — |
| 1994-11-29 | $11.75 | $11.75 | 8,800 | — | — |
| 1994-11-28 | $11.88 | $11.88 | 104,600 | — | — |
| 1994-11-25 | $10.75 | $10.75 | 26,800 | — | — |
| 1994-11-23 | $10.38 | $10.38 | 70,900 | — | — |
| 1994-11-22 | $11.00 | $11.00 | 61,900 | — | — |
| 1994-11-21 | $11.38 | $11.38 | 18,800 | — | — |
| 1994-11-18 | $11.63 | $11.63 | 14,600 | — | — |
| 1994-11-17 | $11.50 | $11.50 | 32,100 | — | — |
| 1994-11-16 | $11.63 | $11.63 | 17,800 | — | — |
| 1994-11-15 | $12.13 | $12.13 | 15,300 | — | — |
| 1994-11-14 | $11.63 | $11.63 | 27,000 | — | — |
| 1994-11-11 | $12.38 | $12.38 | 3,100 | — | — |
| 1994-11-10 | $12.13 | $12.13 | 9,000 | — | — |
| 1994-11-09 | $12.31 | $12.31 | 7,900 | — | — |
| 1994-11-08 | $12.38 | $12.38 | 20,300 | — | — |
| 1994-11-07 | $11.88 | $11.88 | 31,500 | — | — |
| 1994-11-04 | $12.13 | $12.13 | 10,100 | — | — |
| 1994-11-03 | $12.38 | $12.38 | 19,300 | — | — |
| 1994-11-02 | $12.50 | $12.50 | 13,300 | — | — |
| 1994-11-01 | $12.41 | $12.41 | 35,100 | — | — |
| 1994-10-31 | $12.88 | $12.88 | 38,000 | — | — |
| 1994-10-28 | $12.88 | $12.88 | 19,300 | — | — |
| 1994-10-27 | $12.88 | $12.88 | 13,900 | — | — |
| 1994-10-26 | $12.50 | $12.50 | 18,100 | — | — |
| 1994-10-25 | $12.88 | $12.88 | 16,800 | — | — |
| 1994-10-24 | $12.38 | $12.38 | 54,100 | — | — |
| 1994-10-21 | $12.63 | $12.63 | 28,500 | — | — |
| 1994-10-20 | $12.38 | $12.38 | 35,800 | — | — |
| 1994-10-19 | $12.75 | $12.75 | 26,700 | — | — |
| 1994-10-18 | $12.63 | $12.63 | 24,600 | — | — |
| 1994-10-17 | $12.50 | $12.50 | 40,800 | — | — |
| 1994-10-14 | $12.75 | $12.75 | 36,200 | — | — |
| 1994-10-13 | $13.00 | $13.00 | 87,000 | — | — |
| 1994-10-12 | $13.38 | $13.38 | 37,800 | — | — |
| 1994-10-11 | $13.63 | $13.63 | 44,400 | — | — |
| 1994-10-10 | $13.75 | $13.75 | 27,000 | — | — |
| 1994-10-07 | $13.64 | $13.64 | 61,600 | — | — |
| 1994-10-06 | $13.38 | $13.38 | 51,200 | — | — |
| 1994-10-05 | $13.63 | $13.63 | 52,900 | — | — |
| 1994-10-04 | $13.38 | $13.38 | 135,300 | — | — |
| 1994-10-03 | $13.75 | $13.75 | 186,400 | — | — |
| 1994-09-30 | $13.00 | $13.00 | 125,100 | — | — |
| 1994-09-29 | $12.50 | $12.50 | 64,700 | — | — |
| 1994-09-28 | $12.13 | $12.13 | 53,700 | — | — |
| 1994-09-27 | $12.50 | $12.50 | 96,700 | — | — |
| 1994-09-26 | $12.31 | $12.31 | 14,200 | — | — |
| 1994-09-23 | $12.50 | $12.50 | 34,000 | — | — |
| 1994-09-22 | $12.13 | $12.13 | 32,700 | — | — |
| 1994-09-21 | $12.25 | $12.25 | 74,500 | — | — |
| 1994-09-20 | $12.63 | $12.63 | 66,000 | — | — |
| 1994-09-19 | $12.50 | $12.50 | 89,200 | — | — |
| 1994-09-16 | $12.13 | $12.13 | 40,000 | — | — |
| 1994-09-15 | $12.19 | $12.19 | 16,800 | — | — |
| 1994-09-14 | $12.13 | $12.13 | 57,100 | — | — |
| 1994-09-13 | $12.25 | $12.25 | 27,700 | — | — |
| 1994-09-12 | $12.13 | $12.13 | 16,800 | — | — |
| 1994-09-09 | $12.13 | $12.13 | 11,900 | — | — |
| 1994-09-08 | $12.00 | $12.00 | 64,700 | — | — |
| 1994-09-07 | $11.88 | $11.88 | 54,700 | — | — |
| 1994-09-06 | $11.75 | $11.75 | 48,700 | — | — |
| 1994-09-02 | $11.88 | $11.88 | 28,400 | — | — |
| 1994-09-01 | $12.13 | $12.13 | 87,400 | — | — |
| 1994-08-31 | $11.25 | $11.25 | 101,400 | — | — |
| 1994-08-30 | $11.38 | $11.38 | 7,000 | — | — |
| 1994-08-29 | $11.38 | $11.38 | 20,500 | — | — |
| 1994-08-26 | $11.00 | $11.00 | 29,700 | — | — |
| 1994-08-25 | $11.09 | $11.09 | 21,600 | — | — |
| 1994-08-24 | $11.25 | $11.25 | 12,500 | — | — |
| 1994-08-23 | $11.13 | $11.13 | 21,000 | — | — |
| 1994-08-22 | $11.13 | $11.13 | 10,700 | — | — |
| 1994-08-19 | $11.38 | $11.38 | 11,300 | — | — |
| 1994-08-18 | $11.38 | $11.38 | 27,900 | — | — |
| 1994-08-17 | $11.13 | $11.13 | 64,200 | — | — |
| 1994-08-16 | $11.44 | $11.44 | 52,700 | — | — |
| 1994-08-15 | $11.50 | $11.50 | 22,000 | — | — |
| 1994-08-12 | $11.88 | $11.88 | 7,500 | — | — |
| 1994-08-11 | $11.50 | $11.50 | 8,500 | — | — |
| 1994-08-10 | $11.75 | $11.75 | 31,200 | — | — |
| 1994-08-09 | $11.50 | $11.50 | 19,500 | — | — |
| 1994-08-08 | $11.88 | $11.88 | 27,700 | — | — |
| 1994-08-05 | $11.88 | $11.88 | 31,600 | — | — |
| 1994-08-04 | $12.38 | $12.38 | 20,400 | — | — |
| 1994-08-03 | $12.25 | $12.25 | 28,700 | — | — |
| 1994-08-02 | $12.25 | $12.25 | 25,800 | — | — |
| 1994-08-01 | $12.25 | $12.25 | 9,600 | — | — |
| 1994-07-29 | $12.13 | $12.13 | 27,300 | — | — |
| 1994-07-28 | $12.25 | $12.25 | 67,700 | — | — |
| 1994-07-27 | $12.00 | $12.00 | 33,400 | — | — |
| 1994-07-26 | $11.50 | $11.50 | 40,900 | — | — |
| 1994-07-25 | $11.56 | $11.56 | 43,700 | — | — |
| 1994-07-22 | $11.13 | $11.13 | 46,400 | — | — |
| 1994-07-21 | $11.00 | $11.00 | 37,600 | — | — |
| 1994-07-20 | $11.13 | $11.13 | 26,900 | — | — |
| 1994-07-19 | $11.13 | $11.13 | 42,500 | — | — |
| 1994-07-18 | $11.63 | $11.63 | 28,300 | — | — |
| 1994-07-15 | $12.00 | $12.00 | 22,100 | — | — |
| 1994-07-14 | $12.00 | $12.00 | 32,800 | — | — |
| 1994-07-13 | $12.00 | $12.00 | 38,000 | — | — |
| 1994-07-12 | $12.50 | $12.50 | 28,700 | — | — |
| 1994-07-11 | $12.00 | $12.00 | 104,900 | — | — |
| 1994-07-08 | $11.50 | $11.50 | 56,700 | — | — |
| 1994-07-07 | $10.63 | $10.63 | 44,300 | — | — |
| 1994-07-06 | $10.63 | $10.63 | 26,200 | — | — |
| 1994-07-05 | $10.63 | $10.63 | 17,600 | — | — |
| 1994-07-01 | $11.13 | $11.13 | 20,600 | — | — |
| 1994-06-30 | $11.00 | $11.00 | 122,800 | — | — |
| 1994-06-29 | $10.75 | $10.75 | 82,300 | — | — |
| 1994-06-28 | $11.13 | $11.13 | 16,900 | — | — |
| 1994-06-27 | $11.50 | $11.50 | 24,800 | — | — |
| 1994-06-24 | $11.75 | $11.75 | 41,000 | — | — |
| 1994-06-23 | $12.25 | $12.25 | 12,100 | — | — |
| 1994-06-22 | $11.88 | $11.88 | 20,400 | — | — |
| 1994-06-21 | $12.00 | $12.00 | 66,700 | — | — |
| 1994-06-20 | $12.00 | $12.00 | 46,700 | — | — |
| 1994-06-17 | $12.50 | $12.50 | 94,100 | — | — |
| 1994-06-16 | $12.25 | $12.25 | 18,000 | — | — |
| 1994-06-15 | $12.25 | $12.25 | 17,700 | — | — |
| 1994-06-14 | $12.09 | $12.09 | 62,400 | — | — |
| 1994-06-13 | $12.25 | $12.25 | 11,200 | — | — |
| 1994-06-10 | $12.25 | $12.25 | 34,300 | — | — |
| 1994-06-09 | $12.00 | $12.00 | 78,500 | — | — |
| 1994-06-08 | $12.00 | $12.00 | 31,300 | — | — |
| 1994-06-07 | $12.00 | $12.00 | 35,100 | — | — |
| 1994-06-06 | $11.75 | $11.75 | 78,400 | — | — |
| 1994-06-03 | $11.50 | $11.50 | 33,700 | — | — |
| 1994-06-02 | $11.75 | $11.75 | 42,300 | — | — |
| 1994-06-01 | $11.88 | $11.88 | 35,400 | — | — |
| 1994-05-31 | $12.13 | $12.13 | 378,700 | — | — |
| 1994-05-27 | $13.25 | $13.25 | 35,600 | — | — |
| 1994-05-26 | $13.13 | $13.13 | 12,800 | — | — |
| 1994-05-25 | $13.38 | $13.38 | 74,400 | — | — |
| 1994-05-24 | $13.38 | $13.38 | 56,800 | — | — |
| 1994-05-23 | $13.50 | $13.50 | 47,200 | — | — |
| 1994-05-20 | $13.13 | $13.13 | 48,000 | — | — |
| 1994-05-19 | $13.38 | $13.38 | 33,800 | — | — |
| 1994-05-18 | $13.13 | $13.13 | 28,700 | — | — |
| 1994-05-17 | $13.00 | $13.00 | 60,900 | — | — |
| 1994-05-16 | $13.00 | $13.00 | 80,700 | — | — |
| 1994-05-13 | $13.13 | $13.13 | 65,600 | — | — |
| 1994-05-12 | $13.50 | $13.50 | 37,900 | — | — |
| 1994-05-11 | $13.13 | $13.13 | 84,100 | — | — |
| 1994-05-10 | $13.00 | $13.00 | 61,600 | — | — |
| 1994-05-09 | $13.00 | $13.00 | 57,300 | — | — |
| 1994-05-06 | $13.00 | $13.00 | 131,800 | — | — |
| 1994-05-05 | $12.75 | $12.75 | 92,600 | — | — |
| 1994-05-04 | $12.44 | $12.44 | 56,900 | — | — |
| 1994-05-03 | $12.75 | $12.75 | 59,700 | — | — |
| 1994-05-02 | $13.00 | $13.00 | 45,600 | — | — |
| 1994-04-29 | $12.88 | $12.88 | 56,800 | — | — |
| 1994-04-28 | $13.13 | $13.13 | 25,400 | — | — |
| 1994-04-26 | $13.00 | $13.00 | 117,700 | — | — |
| 1994-04-25 | $13.25 | $13.25 | 34,000 | — | — |
| 1994-04-22 | $13.50 | $13.50 | 71,100 | — | — |
| 1994-04-21 | $13.50 | $13.50 | 66,400 | — | — |
| 1994-04-20 | $13.38 | $13.38 | 42,000 | — | — |
| 1994-04-19 | $13.38 | $13.38 | 131,400 | — | — |
| 1994-04-18 | $14.00 | $14.00 | 33,600 | — | — |
| 1994-04-15 | $14.00 | $14.00 | 73,000 | — | — |
| 1994-04-14 | $14.50 | $14.50 | 43,800 | — | — |
| 1994-04-13 | $14.69 | $14.69 | 27,500 | — | — |
| 1994-04-12 | $14.50 | $14.50 | 41,300 | — | — |
| 1994-04-11 | $14.50 | $14.50 | 115,300 | — | — |
| 1994-04-08 | $14.69 | $14.69 | 51,400 | — | — |
| 1994-04-07 | $14.50 | $14.50 | 68,200 | — | — |
| 1994-04-06 | $14.50 | $14.50 | 75,000 | — | — |
| 1994-04-05 | $13.50 | $13.50 | 77,300 | — | — |
| 1994-04-04 | $13.50 | $13.50 | 88,200 | — | — |
| 1994-03-31 | $13.63 | $13.63 | 96,900 | — | — |
| 1994-03-30 | $13.38 | $13.38 | 314,200 | — | — |
| 1994-03-29 | $12.63 | $12.63 | 175,300 | — | — |
| 1994-03-28 | $14.38 | $14.38 | 59,200 | — | — |
| 1994-03-25 | $14.75 | $14.75 | 82,600 | — | — |
| 1994-03-24 | $15.00 | $15.00 | 92,500 | — | — |
| 1994-03-23 | $15.25 | $15.25 | 206,100 | — | — |
| 1994-03-22 | $15.38 | $15.38 | 429,800 | — | — |
| 1994-03-21 | $15.00 | $15.00 | 248,100 | — | — |
| 1994-03-18 | $14.38 | $14.38 | 266,000 | — | — |
| 1994-03-17 | $13.88 | $13.88 | 168,100 | — | — |
| 1994-03-16 | $13.50 | $13.50 | 100,200 | — | — |
| 1994-03-15 | $13.88 | $13.88 | 257,300 | — | — |
| 1994-03-14 | $13.63 | $13.63 | 329,000 | — | — |
| 1994-03-11 | $12.38 | $12.38 | 189,400 | — | — |
| 1994-03-10 | $12.13 | $12.13 | 104,400 | — | — |
| 1994-03-09 | $11.75 | $11.75 | 85,400 | — | — |
| 1994-03-08 | $11.75 | $11.75 | 153,600 | — | — |
| 1994-03-07 | $11.38 | $11.38 | 40,700 | — | — |
| 1994-03-04 | $11.50 | $11.50 | 31,000 | — | — |
| 1994-03-03 | $11.75 | $11.75 | 36,000 | — | — |
| 1994-03-02 | $11.63 | $11.63 | 37,000 | — | — |
| 1994-03-01 | $11.75 | $11.75 | 81,600 | — | — |
| 1994-02-28 | $11.88 | $11.88 | 51,900 | — | — |
| 1994-02-25 | $11.88 | $11.88 | 32,900 | — | — |
| 1994-02-24 | $12.00 | $12.00 | 52,200 | — | — |
| 1994-02-23 | $12.13 | $12.13 | 89,900 | — | — |
| 1994-02-22 | $12.00 | $12.00 | 99,100 | — | — |
| 1994-02-18 | $11.75 | $11.75 | 44,500 | — | — |
| 1994-02-17 | $11.75 | $11.75 | 83,600 | — | — |
| 1994-02-16 | $11.50 | $11.50 | 88,600 | — | — |
| 1994-02-15 | $11.88 | $11.88 | 54,800 | — | — |
| 1994-02-14 | $11.75 | $11.75 | 123,400 | — | — |
| 1994-02-11 | $11.75 | $11.75 | 125,300 | — | — |
| 1994-02-10 | $12.00 | $12.00 | 108,400 | — | — |
| 1994-02-09 | $12.00 | $12.00 | 98,500 | — | — |
| 1994-02-08 | $11.75 | $11.75 | 195,100 | — | — |
| 1994-02-07 | $11.75 | $11.75 | 215,300 | — | — |
| 1994-02-04 | $12.00 | $12.00 | 409,300 | — | — |
| 1994-02-03 | $11.25 | $11.25 | 460,700 | — | — |
| 1994-02-02 | $11.00 | $11.00 | 209,300 | — | — |
| 1994-02-01 | $10.88 | $10.88 | 372,600 | — | — |
| 1994-01-31 | $10.88 | $10.88 | 561,900 | — | — |
| 1994-01-28 | $10.63 | $10.63 | 261,200 | — | — |
| 1994-01-27 | $10.25 | $10.25 | 200,800 | — | — |
| 1994-01-26 | $10.13 | $10.13 | 79,900 | — | — |
| 1994-01-25 | $9.88 | $9.88 | 52,600 | — | — |
| 1994-01-24 | $10.00 | $10.00 | 75,000 | — | — |
| 1994-01-21 | $10.13 | $10.13 | 45,300 | — | — |
| 1994-01-20 | $10.00 | $10.00 | 35,000 | — | — |
| 1994-01-19 | $10.25 | $10.25 | 47,800 | — | — |
| 1994-01-18 | $10.25 | $10.25 | 51,100 | — | — |
| 1994-01-17 | $10.13 | $10.13 | 45,800 | — | — |
| 1994-01-14 | $10.00 | $10.00 | 119,700 | — | — |
| 1994-01-13 | $9.88 | $9.88 | 31,300 | — | — |
| 1994-01-12 | $9.88 | $9.88 | 16,000 | — | — |
| 1994-01-11 | $9.88 | $9.88 | 23,200 | — | — |
| 1994-01-10 | $9.88 | $9.88 | 26,400 | — | — |
| 1994-01-07 | $9.88 | $9.88 | 29,600 | — | — |
| 1994-01-06 | $9.75 | $9.75 | 25,800 | — | — |
| 1994-01-05 | $10.00 | $10.00 | 39,400 | — | — |
| 1994-01-04 | $10.25 | $10.25 | 51,500 | — | — |
| 1994-01-03 | $10.25 | $10.25 | 43,900 | — | — |