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
- 1987-06-04 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 | $12.00 | $16.87 | 0 | — | — |
| 1994-12-29 | $12.00 | $16.87 | 29,800 | — | — |
| 1994-12-28 | $11.88 | $16.70 | 2,200 | — | — |
| 1994-12-27 | $11.75 | $16.52 | 0 | — | — |
| 1994-12-23 | $11.75 | $16.52 | 0 | — | — |
| 1994-12-22 | $11.75 | $16.52 | 2,600 | — | — |
| 1994-12-21 | $12.00 | $16.87 | 3,200 | — | — |
| 1994-12-20 | $11.63 | $16.35 | 4,200 | — | — |
| 1994-12-19 | $11.88 | $16.70 | 8,000 | — | — |
| 1994-12-16 | $11.75 | $16.52 | 19,800 | — | — |
| 1994-12-15 | $11.88 | $16.70 | 3,600 | — | — |
| 1994-12-14 | $11.88 | $16.70 | 1,000 | — | — |
| 1994-12-13 | $11.81 | $16.61 | 3,200 | — | — |
| 1994-12-12 | $11.88 | $16.70 | 2,800 | — | — |
| 1994-12-09 | $11.88 | $16.70 | 11,200 | — | — |
| 1994-12-08 | $11.75 | $16.52 | 2,000 | — | — |
| 1994-12-07 | $11.63 | $16.35 | 9,200 | — | — |
| 1994-12-06 | $11.75 | $16.52 | 4,600 | — | — |
| 1994-12-05 | $11.88 | $16.70 | 6,800 | — | — |
| 1994-12-02 | $11.50 | $15.98 | 200 | — | — |
| 1994-12-01 | $11.50 | $15.98 | 4,800 | — | — |
| 1994-11-30 | $11.50 | $15.98 | 0 | — | — |
| 1994-11-29 | $11.50 | $15.98 | 9,600 | — | — |
| 1994-11-28 | $11.50 | $15.98 | 7,600 | — | — |
| 1994-11-25 | $11.50 | $15.98 | 25,400 | — | — |
| 1994-11-23 | $11.63 | $16.15 | 19,200 | — | — |
| 1994-11-22 | $11.88 | $16.50 | 32,000 | — | — |
| 1994-11-21 | $12.00 | $16.67 | 18,200 | — | — |
| 1994-11-18 | $11.88 | $16.50 | 7,400 | — | — |
| 1994-11-17 | $12.25 | $17.02 | 1,400 | — | — |
| 1994-11-16 | $12.13 | $16.85 | 3,400 | — | — |
| 1994-11-15 | $12.25 | $17.02 | 4,800 | — | — |
| 1994-11-14 | $11.94 | $16.59 | 2,200 | — | — |
| 1994-11-11 | $11.88 | $16.50 | 400 | — | — |
| 1994-11-10 | $12.00 | $16.67 | 5,400 | — | — |
| 1994-11-09 | $11.88 | $16.50 | 10,800 | — | — |
| 1994-11-08 | $12.19 | $16.94 | 200 | — | — |
| 1994-11-07 | $12.00 | $16.67 | 21,400 | — | — |
| 1994-11-04 | $12.25 | $17.02 | 3,000 | — | — |
| 1994-11-03 | $12.31 | $17.11 | 2,400 | — | — |
| 1994-11-02 | $12.19 | $16.94 | 3,800 | — | — |
| 1994-11-01 | $12.13 | $16.85 | 600 | — | — |
| 1994-10-31 | $12.38 | $17.20 | 0 | — | — |
| 1994-10-28 | $12.38 | $17.20 | 1,000 | — | — |
| 1994-10-27 | $12.38 | $17.20 | 1,800 | — | — |
| 1994-10-26 | $12.19 | $16.94 | 3,600 | — | — |
| 1994-10-25 | $12.00 | $16.67 | 600 | — | — |
| 1994-10-24 | $12.00 | $16.67 | 0 | — | — |
| 1994-10-21 | $12.00 | $16.67 | 8,600 | — | — |
| 1994-10-20 | $12.13 | $16.85 | 32,600 | — | — |
| 1994-10-19 | $12.13 | $16.85 | 11,000 | — | — |
| 1994-10-18 | $12.13 | $16.85 | 2,200 | — | — |
| 1994-10-17 | $12.25 | $17.02 | 9,200 | — | — |
| 1994-10-14 | $12.13 | $16.85 | 22,000 | — | — |
| 1994-10-13 | $12.13 | $16.85 | 24,000 | — | — |
| 1994-10-12 | $12.13 | $16.85 | 2,200 | — | — |
| 1994-10-11 | $12.38 | $17.20 | 5,000 | — | — |
| 1994-10-10 | $12.13 | $16.85 | 3,200 | — | — |
| 1994-10-07 | $12.13 | $16.85 | 3,000 | — | — |
| 1994-10-06 | $12.25 | $17.02 | 79,000 | — | — |
| 1994-10-05 | $12.25 | $17.02 | 1,200 | — | — |
| 1994-10-04 | $12.13 | $16.85 | 24,400 | — | — |
| 1994-10-03 | $12.13 | $16.85 | 47,800 | — | — |
| 1994-09-30 | $12.25 | $17.02 | 11,000 | — | — |
| 1994-09-29 | $12.25 | $17.02 | 6,800 | — | — |
| 1994-09-28 | $12.25 | $17.02 | 23,200 | — | — |
| 1994-09-27 | $12.16 | $16.89 | 60,200 | — | — |
| 1994-09-26 | $12.03 | $16.72 | 26,200 | — | — |
| 1994-09-23 | $12.00 | $16.67 | 22,200 | — | — |
| 1994-09-22 | $12.00 | $16.67 | 1,200 | — | — |
| 1994-09-21 | $12.00 | $16.67 | 83,200 | — | — |
| 1994-09-20 | $12.13 | $16.85 | 0 | — | — |
| 1994-09-19 | $12.13 | $16.85 | 32,000 | — | — |
| 1994-09-16 | $12.13 | $16.85 | 2,200 | — | — |
| 1994-09-15 | $12.13 | $16.85 | 19,600 | — | — |
| 1994-09-14 | $12.13 | $16.85 | 48,600 | — | — |
| 1994-09-13 | $12.50 | $17.37 | 22,800 | — | — |
| 1994-09-12 | $12.38 | $17.20 | 20,600 | — | — |
| 1994-09-09 | $12.50 | $17.37 | 21,200 | — | — |
| 1994-09-08 | $12.50 | $17.37 | 143,800 | — | — |
| 1994-09-07 | $12.56 | $17.46 | 200 | — | — |
| 1994-09-06 | $12.38 | $17.20 | 7,200 | — | — |
| 1994-09-02 | $12.38 | $17.20 | 20,600 | — | — |
| 1994-09-01 | $12.56 | $17.27 | 44,600 | — | — |
| 1994-08-31 | $12.38 | $17.01 | 6,600 | — | — |
| 1994-08-30 | $12.38 | $17.01 | 800 | — | — |
| 1994-08-29 | $12.50 | $17.18 | 2,200 | — | — |
| 1994-08-26 | $12.63 | $17.35 | 2,000 | — | — |
| 1994-08-25 | $12.63 | $17.35 | 9,200 | — | — |
| 1994-08-24 | $12.63 | $17.35 | 1,400 | — | — |
| 1994-08-23 | $12.38 | $17.01 | 400 | — | — |
| 1994-08-22 | $12.38 | $17.01 | 4,000 | — | — |
| 1994-08-19 | $12.38 | $17.01 | 8,600 | — | — |
| 1994-08-18 | $12.38 | $17.01 | 30,200 | — | — |
| 1994-08-17 | $12.38 | $17.01 | 400 | — | — |
| 1994-08-16 | $12.50 | $17.18 | 79,400 | — | — |
| 1994-08-15 | $12.38 | $17.01 | 5,600 | — | — |
| 1994-08-12 | $12.50 | $17.18 | 2,000 | — | — |
| 1994-08-11 | $12.56 | $17.27 | 5,800 | — | — |
| 1994-08-10 | $12.38 | $17.01 | 1,000 | — | — |
| 1994-08-09 | $12.50 | $17.18 | 64,600 | — | — |
| 1994-08-08 | $12.38 | $17.01 | 17,200 | — | — |
| 1994-08-05 | $12.38 | $17.01 | 4,000 | — | — |
| 1994-08-04 | $12.56 | $17.27 | 42,800 | — | — |
| 1994-08-03 | $12.56 | $17.27 | 8,800 | — | — |
| 1994-08-02 | $12.50 | $17.18 | 8,000 | — | — |
| 1994-08-01 | $12.50 | $17.18 | 1,400 | — | — |
| 1994-07-29 | $12.81 | $17.61 | 40,600 | — | — |
| 1994-07-28 | $12.50 | $17.18 | 0 | — | — |
| 1994-07-27 | $12.50 | $17.18 | 200 | — | — |
| 1994-07-26 | $12.50 | $17.18 | 0 | — | — |
| 1994-07-25 | $12.50 | $17.18 | 0 | — | — |
| 1994-07-22 | $12.50 | $17.18 | 23,200 | — | — |
| 1994-07-21 | $12.69 | $17.44 | 7,400 | — | — |
| 1994-07-20 | $12.50 | $17.18 | 6,600 | — | — |
| 1994-07-19 | $12.88 | $17.70 | 8,800 | — | — |
| 1994-07-18 | $12.63 | $17.35 | 5,400 | — | — |
| 1994-07-15 | $12.63 | $17.35 | 4,200 | — | — |
| 1994-07-14 | $12.63 | $17.35 | 3,600 | — | — |
| 1994-07-13 | $12.88 | $17.70 | 1,000 | — | — |
| 1994-07-12 | $12.88 | $17.70 | 2,600 | — | — |
| 1994-07-11 | $12.63 | $17.35 | 18,600 | — | — |
| 1994-07-08 | $12.63 | $17.35 | 4,600 | — | — |
| 1994-07-07 | $12.69 | $17.44 | 0 | — | — |
| 1994-07-06 | $12.69 | $17.44 | 3,200 | — | — |
| 1994-07-05 | $12.50 | $17.18 | 29,200 | — | — |
| 1994-07-01 | $12.88 | $17.70 | 25,600 | — | — |
| 1994-06-30 | $12.50 | $17.18 | 61,000 | — | — |
| 1994-06-29 | $13.00 | $17.87 | 4,200 | — | — |
| 1994-06-28 | $12.75 | $17.53 | 2,200 | — | — |
| 1994-06-27 | $12.75 | $17.53 | 600 | — | — |
| 1994-06-24 | $12.81 | $17.61 | 7,600 | — | — |
| 1994-06-23 | $12.81 | $17.61 | 5,000 | — | — |
| 1994-06-22 | $12.75 | $17.53 | 1,200 | — | — |
| 1994-06-21 | $12.75 | $17.53 | 2,200 | — | — |
| 1994-06-20 | $12.77 | $17.55 | 40,000 | — | — |
| 1994-06-17 | $13.00 | $17.87 | 1,600 | — | — |
| 1994-06-16 | $12.75 | $17.53 | 22,800 | — | — |
| 1994-06-15 | $12.88 | $17.70 | 7,400 | — | — |
| 1994-06-14 | $12.75 | $17.53 | 200 | — | — |
| 1994-06-13 | $13.00 | $17.87 | 0 | — | — |
| 1994-06-10 | $13.00 | $17.87 | 36,200 | — | — |
| 1994-06-09 | $12.88 | $17.70 | 52,200 | — | — |
| 1994-06-08 | $13.00 | $17.87 | 0 | — | — |
| 1994-06-07 | $13.00 | $17.87 | 600 | — | — |
| 1994-06-06 | $12.75 | $17.53 | 21,600 | — | — |
| 1994-06-03 | $12.75 | $17.35 | 1,200 | — | — |
| 1994-06-02 | $12.88 | $17.52 | 6,200 | — | — |
| 1994-06-01 | $13.00 | $17.69 | 19,400 | — | — |
| 1994-05-31 | $12.75 | $17.35 | 2,000 | — | — |
| 1994-05-27 | $12.75 | $17.35 | 2,000 | — | — |
| 1994-05-26 | $12.77 | $17.37 | 16,800 | — | — |
| 1994-05-25 | $13.00 | $17.69 | 42,000 | — | — |
| 1994-05-24 | $12.77 | $17.37 | 28,400 | — | — |
| 1994-05-23 | $13.00 | $17.69 | 5,000 | — | — |
| 1994-05-20 | $12.77 | $17.37 | 45,800 | — | — |
| 1994-05-19 | $13.00 | $17.69 | 6,000 | — | — |
| 1994-05-18 | $12.77 | $17.37 | 12,800 | — | — |
| 1994-05-17 | $12.75 | $17.35 | 600 | — | — |
| 1994-05-16 | $12.75 | $17.35 | 5,000 | — | — |
| 1994-05-13 | $12.75 | $17.35 | 2,600 | — | — |
| 1994-05-12 | $13.00 | $17.69 | 23,400 | — | — |
| 1994-05-11 | $13.00 | $17.69 | 62,600 | — | — |
| 1994-05-10 | $13.06 | $17.77 | 13,400 | — | — |
| 1994-05-09 | $13.06 | $17.77 | 1,000 | — | — |
| 1994-05-06 | $13.13 | $17.86 | 4,800 | — | — |
| 1994-05-05 | $13.06 | $17.77 | 4,000 | — | — |
| 1994-05-04 | $13.00 | $17.69 | 0 | — | — |
| 1994-05-03 | $13.00 | $17.69 | 1,600 | — | — |
| 1994-05-02 | $13.00 | $17.69 | 11,400 | — | — |
| 1994-04-29 | $13.00 | $17.69 | 12,600 | — | — |
| 1994-04-28 | $13.38 | $18.20 | 3,000 | — | — |
| 1994-04-26 | $13.19 | $17.94 | 43,000 | — | — |
| 1994-04-25 | $13.00 | $17.69 | 200 | — | — |
| 1994-04-22 | $13.13 | $17.86 | 800 | — | — |
| 1994-04-21 | $13.00 | $17.69 | 5,000 | — | — |
| 1994-04-20 | $13.00 | $17.69 | 4,400 | — | — |
| 1994-04-19 | $13.00 | $17.69 | 1,000 | — | — |
| 1994-04-18 | $13.00 | $17.69 | 0 | — | — |
| 1994-04-15 | $13.00 | $17.69 | 8,600 | — | — |
| 1994-04-14 | $13.00 | $17.69 | 9,000 | — | — |
| 1994-04-13 | $13.00 | $17.69 | 10,400 | — | — |
| 1994-04-12 | $13.25 | $18.03 | 4,400 | — | — |
| 1994-04-11 | $13.25 | $18.03 | 600 | — | — |
| 1994-04-08 | $13.25 | $18.03 | 200 | — | — |
| 1994-04-07 | $13.00 | $17.69 | 1,800 | — | — |
| 1994-04-06 | $13.00 | $17.69 | 19,200 | — | — |
| 1994-04-05 | $13.19 | $17.94 | 24,400 | — | — |
| 1994-04-04 | $13.00 | $17.69 | 7,600 | — | — |
| 1994-03-31 | $13.19 | $17.94 | 39,800 | — | — |
| 1994-03-30 | $12.88 | $17.52 | 25,200 | — | — |
| 1994-03-29 | $13.00 | $17.69 | 18,000 | — | — |
| 1994-03-28 | $13.25 | $18.03 | 11,400 | — | — |
| 1994-03-25 | $13.19 | $17.94 | 6,000 | — | — |
| 1994-03-24 | $12.88 | $17.52 | 7,200 | — | — |
| 1994-03-23 | $13.38 | $18.20 | 6,800 | — | — |
| 1994-03-22 | $12.88 | $17.52 | 1,200 | — | — |
| 1994-03-21 | $13.25 | $18.03 | 7,000 | — | — |
| 1994-03-18 | $13.25 | $18.03 | 8,200 | — | — |
| 1994-03-17 | $12.88 | $17.52 | 400 | — | — |
| 1994-03-16 | $12.88 | $17.52 | 1,200 | — | — |
| 1994-03-15 | $13.13 | $17.86 | 4,200 | — | — |
| 1994-03-14 | $13.00 | $17.69 | 2,000 | — | — |
| 1994-03-11 | $13.06 | $17.77 | 5,000 | — | — |
| 1994-03-10 | $12.88 | $17.52 | 1,800 | — | — |
| 1994-03-09 | $13.25 | $18.03 | 4,400 | — | — |
| 1994-03-08 | $12.88 | $17.52 | 1,200 | — | — |
| 1994-03-07 | $12.94 | $17.60 | 12,400 | — | — |
| 1994-03-04 | $12.88 | $17.36 | 21,800 | — | — |
| 1994-03-03 | $13.00 | $17.53 | 17,200 | — | — |
| 1994-03-02 | $13.00 | $17.53 | 6,200 | — | — |
| 1994-03-01 | $13.38 | $18.04 | 1,200 | — | — |
| 1994-02-28 | $13.38 | $18.04 | 2,600 | — | — |
| 1994-02-25 | $13.38 | $18.04 | 6,000 | — | — |
| 1994-02-24 | $13.25 | $17.87 | 7,000 | — | — |
| 1994-02-23 | $13.06 | $17.61 | 1,400 | — | — |
| 1994-02-22 | $13.00 | $17.53 | 1,600 | — | — |
| 1994-02-18 | $13.00 | $17.53 | 8,800 | — | — |
| 1994-02-17 | $13.06 | $17.61 | 0 | — | — |
| 1994-02-16 | $13.06 | $17.61 | 4,600 | — | — |
| 1994-02-15 | $13.25 | $17.87 | 16,000 | — | — |
| 1994-02-14 | $13.00 | $17.53 | 7,200 | — | — |
| 1994-02-11 | $13.00 | $17.53 | 7,000 | — | — |
| 1994-02-10 | $13.13 | $17.70 | 17,200 | — | — |
| 1994-02-09 | $13.13 | $17.70 | 18,400 | — | — |
| 1994-02-08 | $13.13 | $17.70 | 13,600 | — | — |
| 1994-02-07 | $13.38 | $18.04 | 600 | — | — |
| 1994-02-04 | $13.00 | $17.53 | 8,400 | — | — |
| 1994-02-03 | $13.00 | $17.53 | 1,200 | — | — |
| 1994-02-02 | $13.00 | $17.53 | 30,600 | — | — |
| 1994-02-01 | $13.50 | $18.20 | 3,200 | — | — |
| 1994-01-31 | $13.50 | $18.20 | 87,000 | — | — |
| 1994-01-28 | $13.38 | $18.04 | 17,800 | — | — |
| 1994-01-27 | $13.13 | $17.70 | 65,000 | — | — |
| 1994-01-26 | $13.38 | $18.04 | 16,600 | — | — |
| 1994-01-25 | $13.13 | $17.70 | 21,800 | — | — |
| 1994-01-24 | $13.06 | $17.61 | 25,200 | — | — |
| 1994-01-21 | $13.00 | $17.53 | 54,600 | — | — |
| 1994-01-20 | $13.13 | $17.70 | 59,600 | — | — |
| 1994-01-19 | $12.75 | $17.19 | 38,600 | — | — |
| 1994-01-18 | $13.13 | $17.70 | 400 | — | — |
| 1994-01-17 | $12.75 | $17.19 | 1,000 | — | — |
| 1994-01-14 | $13.13 | $17.70 | 2,600 | — | — |
| 1994-01-13 | $12.75 | $17.19 | 0 | — | — |
| 1994-01-12 | $12.75 | $17.19 | 8,600 | — | — |
| 1994-01-11 | $12.88 | $17.36 | 32,400 | — | — |
| 1994-01-10 | $12.88 | $17.36 | 12,600 | — | — |
| 1994-01-07 | $13.13 | $17.70 | 13,800 | — | — |
| 1994-01-06 | $13.13 | $17.70 | 65,000 | — | — |
| 1994-01-05 | $12.94 | $17.45 | 46,800 | — | — |
| 1994-01-04 | $13.00 | $17.53 | 15,000 | — | — |
| 1994-01-03 | $13.13 | $17.70 | 16,000 | — | — |