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
- 1992-02-19 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 | $13.75 | $16.89 | 90,600 | — | — |
| 1994-12-29 | $13.63 | $16.74 | 73,200 | — | — |
| 1994-12-28 | $13.63 | $16.74 | 57,100 | — | — |
| 1994-12-27 | $13.88 | $17.05 | 39,300 | — | — |
| 1994-12-23 | $13.88 | $17.05 | 42,800 | — | — |
| 1994-12-22 | $13.88 | $17.05 | 87,500 | — | — |
| 1994-12-21 | $13.75 | $16.89 | 61,100 | — | — |
| 1994-12-20 | $13.88 | $17.05 | 78,200 | — | — |
| 1994-12-19 | $13.75 | $16.89 | 79,000 | — | — |
| 1994-12-16 | $13.88 | $17.05 | 48,500 | — | — |
| 1994-12-15 | $13.88 | $17.05 | 87,800 | — | — |
| 1994-12-14 | $13.88 | $17.05 | 74,200 | — | — |
| 1994-12-13 | $13.88 | $17.05 | 98,500 | — | — |
| 1994-12-12 | $13.75 | $16.89 | 57,800 | — | — |
| 1994-12-09 | $13.75 | $16.89 | 74,700 | — | — |
| 1994-12-08 | $14.00 | $17.09 | 111,000 | — | — |
| 1994-12-07 | $14.13 | $17.24 | 101,200 | — | — |
| 1994-12-06 | $14.38 | $17.54 | 73,600 | — | — |
| 1994-12-05 | $14.25 | $17.39 | 94,500 | — | — |
| 1994-12-02 | $14.25 | $17.39 | 75,800 | — | — |
| 1994-12-01 | $13.88 | $16.93 | 76,700 | — | — |
| 1994-11-30 | $13.75 | $16.78 | 83,400 | — | — |
| 1994-11-29 | $13.75 | $16.78 | 76,500 | — | — |
| 1994-11-28 | $13.75 | $16.78 | 130,300 | — | — |
| 1994-11-25 | $13.88 | $16.93 | 32,400 | — | — |
| 1994-11-23 | $14.13 | $17.24 | 48,100 | — | — |
| 1994-11-22 | $13.50 | $16.48 | 64,500 | — | — |
| 1994-11-21 | $13.50 | $16.48 | 130,900 | — | — |
| 1994-11-18 | $13.25 | $16.17 | 64,800 | — | — |
| 1994-11-17 | $13.38 | $16.32 | 72,800 | — | — |
| 1994-11-16 | $13.50 | $16.48 | 69,600 | — | — |
| 1994-11-15 | $13.38 | $16.32 | 78,100 | — | — |
| 1994-11-14 | $13.25 | $16.17 | 46,800 | — | — |
| 1994-11-11 | $13.13 | $16.02 | 119,700 | — | — |
| 1994-11-10 | $13.13 | $16.02 | 77,400 | — | — |
| 1994-11-09 | $13.25 | $16.17 | 83,900 | — | — |
| 1994-11-08 | $13.13 | $16.02 | 79,700 | — | — |
| 1994-11-07 | $13.63 | $16.51 | 56,300 | — | — |
| 1994-11-04 | $13.88 | $16.81 | 79,100 | — | — |
| 1994-11-03 | $14.13 | $17.12 | 61,400 | — | — |
| 1994-11-02 | $14.13 | $17.12 | 51,500 | — | — |
| 1994-11-01 | $14.13 | $17.12 | 56,500 | — | — |
| 1994-10-31 | $14.00 | $16.97 | 55,200 | — | — |
| 1994-10-28 | $13.75 | $16.66 | 27,800 | — | — |
| 1994-10-27 | $13.88 | $16.81 | 49,100 | — | — |
| 1994-10-26 | $13.88 | $16.81 | 33,500 | — | — |
| 1994-10-25 | $14.00 | $16.97 | 49,500 | — | — |
| 1994-10-24 | $14.13 | $17.12 | 29,200 | — | — |
| 1994-10-21 | $14.13 | $17.12 | 46,300 | — | — |
| 1994-10-20 | $14.25 | $17.27 | 52,900 | — | — |
| 1994-10-19 | $14.25 | $17.27 | 44,400 | — | — |
| 1994-10-18 | $14.25 | $17.27 | 58,500 | — | — |
| 1994-10-17 | $14.13 | $17.12 | 38,900 | — | — |
| 1994-10-14 | $14.25 | $17.27 | 29,600 | — | — |
| 1994-10-13 | $14.25 | $17.27 | 33,200 | — | — |
| 1994-10-12 | $14.25 | $17.27 | 27,600 | — | — |
| 1994-10-11 | $14.25 | $17.27 | 39,300 | — | — |
| 1994-10-10 | $14.25 | $17.27 | 32,900 | — | — |
| 1994-10-07 | $14.00 | $16.97 | 34,000 | — | — |
| 1994-10-06 | $14.38 | $17.31 | 50,200 | — | — |
| 1994-10-05 | $14.25 | $17.15 | 58,800 | — | — |
| 1994-10-04 | $14.38 | $17.31 | 8,300 | — | — |
| 1994-10-03 | $14.50 | $17.46 | 36,700 | — | — |
| 1994-09-30 | $14.31 | $17.23 | 40,200 | — | — |
| 1994-09-29 | $14.25 | $17.15 | 38,300 | — | — |
| 1994-09-28 | $14.63 | $17.61 | 57,000 | — | — |
| 1994-09-27 | $14.50 | $17.46 | 10,100 | — | — |
| 1994-09-26 | $14.63 | $17.61 | 44,300 | — | — |
| 1994-09-23 | $14.25 | $17.15 | 67,800 | — | — |
| 1994-09-22 | $14.38 | $17.31 | 41,200 | — | — |
| 1994-09-21 | $14.63 | $17.61 | 46,300 | — | — |
| 1994-09-20 | $14.63 | $17.61 | 18,400 | — | — |
| 1994-09-19 | $14.63 | $17.61 | 46,800 | — | — |
| 1994-09-16 | $14.63 | $17.61 | 23,500 | — | — |
| 1994-09-15 | $14.75 | $17.76 | 16,000 | — | — |
| 1994-09-14 | $14.88 | $17.91 | 58,300 | — | — |
| 1994-09-13 | $14.63 | $17.61 | 92,500 | — | — |
| 1994-09-12 | $14.75 | $17.76 | 27,400 | — | — |
| 1994-09-09 | $15.13 | $18.21 | 14,200 | — | — |
| 1994-09-08 | $15.13 | $18.09 | 68,400 | — | — |
| 1994-09-07 | $15.00 | $17.94 | 56,200 | — | — |
| 1994-09-06 | $15.13 | $18.09 | 21,800 | — | — |
| 1994-09-02 | $15.25 | $18.24 | 74,300 | — | — |
| 1994-09-01 | $15.25 | $18.24 | 25,500 | — | — |
| 1994-08-31 | $15.13 | $18.09 | 18,200 | — | — |
| 1994-08-30 | $15.13 | $18.09 | 21,300 | — | — |
| 1994-08-29 | $15.13 | $18.09 | 32,400 | — | — |
| 1994-08-26 | $15.25 | $18.24 | 35,900 | — | — |
| 1994-08-25 | $15.25 | $18.24 | 18,800 | — | — |
| 1994-08-24 | $15.25 | $18.24 | 13,100 | — | — |
| 1994-08-23 | $15.25 | $18.24 | 20,800 | — | — |
| 1994-08-22 | $15.25 | $18.24 | 14,900 | — | — |
| 1994-08-19 | $15.13 | $18.09 | 32,800 | — | — |
| 1994-08-18 | $15.25 | $18.24 | 14,100 | — | — |
| 1994-08-17 | $15.13 | $18.09 | 37,400 | — | — |
| 1994-08-16 | $15.13 | $18.09 | 18,200 | — | — |
| 1994-08-15 | $15.25 | $18.24 | 27,500 | — | — |
| 1994-08-12 | $15.38 | $18.39 | 22,600 | — | — |
| 1994-08-11 | $15.25 | $18.24 | 19,900 | — | — |
| 1994-08-10 | $15.38 | $18.39 | 25,000 | — | — |
| 1994-08-09 | $15.38 | $18.39 | 28,000 | — | — |
| 1994-08-08 | $15.38 | $18.28 | 17,900 | — | — |
| 1994-08-05 | $15.50 | $18.43 | 39,700 | — | — |
| 1994-08-04 | $15.50 | $18.43 | 25,200 | — | — |
| 1994-08-03 | $15.13 | $17.98 | 74,000 | — | — |
| 1994-08-02 | $15.50 | $18.43 | 14,700 | — | — |
| 1994-08-01 | $15.50 | $18.43 | 32,500 | — | — |
| 1994-07-29 | $15.50 | $18.43 | 43,300 | — | — |
| 1994-07-28 | $15.38 | $18.28 | 21,500 | — | — |
| 1994-07-27 | $15.25 | $18.13 | 55,700 | — | — |
| 1994-07-26 | $15.50 | $18.43 | 26,100 | — | — |
| 1994-07-25 | $15.50 | $18.43 | 17,000 | — | — |
| 1994-07-22 | $15.38 | $18.28 | 19,000 | — | — |
| 1994-07-21 | $15.38 | $18.28 | 12,600 | — | — |
| 1994-07-20 | $15.38 | $18.28 | 31,300 | — | — |
| 1994-07-19 | $15.38 | $18.28 | 18,900 | — | — |
| 1994-07-18 | $15.50 | $18.43 | 15,200 | — | — |
| 1994-07-15 | $15.50 | $18.43 | 23,200 | — | — |
| 1994-07-14 | $15.50 | $18.43 | 42,200 | — | — |
| 1994-07-13 | $15.25 | $18.13 | 35,600 | — | — |
| 1994-07-12 | $15.13 | $17.98 | 37,400 | — | — |
| 1994-07-11 | $15.00 | $17.83 | 22,100 | — | — |
| 1994-07-08 | $15.13 | $17.87 | 38,200 | — | — |
| 1994-07-07 | $15.50 | $18.31 | 28,700 | — | — |
| 1994-07-06 | $15.50 | $18.31 | 51,000 | — | — |
| 1994-07-05 | $15.50 | $18.31 | 16,800 | — | — |
| 1994-07-01 | $15.50 | $18.31 | 18,200 | — | — |
| 1994-06-30 | $15.63 | $18.46 | 13,500 | — | — |
| 1994-06-29 | $15.50 | $18.31 | 19,100 | — | — |
| 1994-06-28 | $15.63 | $18.46 | 15,400 | — | — |
| 1994-06-27 | $15.50 | $18.31 | 16,600 | — | — |
| 1994-06-24 | $15.63 | $18.46 | 22,000 | — | — |
| 1994-06-23 | $15.63 | $18.46 | 9,000 | — | — |
| 1994-06-22 | $15.75 | $18.61 | 40,000 | — | — |
| 1994-06-21 | $15.63 | $18.46 | 39,900 | — | — |
| 1994-06-20 | $15.88 | $18.76 | 16,800 | — | — |
| 1994-06-17 | $15.88 | $18.76 | 16,000 | — | — |
| 1994-06-16 | $15.75 | $18.61 | 25,100 | — | — |
| 1994-06-15 | $15.75 | $18.61 | 54,900 | — | — |
| 1994-06-14 | $15.75 | $18.61 | 36,000 | — | — |
| 1994-06-13 | $15.88 | $18.76 | 32,500 | — | — |
| 1994-06-10 | $15.75 | $18.61 | 27,300 | — | — |
| 1994-06-09 | $15.88 | $18.76 | 43,400 | — | — |
| 1994-06-08 | $15.88 | $18.64 | 54,100 | — | — |
| 1994-06-07 | $15.75 | $18.50 | 29,400 | — | — |
| 1994-06-06 | $15.50 | $18.20 | 38,500 | — | — |
| 1994-06-03 | $15.50 | $18.20 | 27,400 | — | — |
| 1994-06-02 | $15.63 | $18.35 | 51,200 | — | — |
| 1994-06-01 | $15.63 | $18.35 | 48,200 | — | — |
| 1994-05-31 | $15.63 | $18.35 | 14,300 | — | — |
| 1994-05-27 | $15.63 | $18.35 | 16,400 | — | — |
| 1994-05-26 | $15.63 | $18.35 | 40,700 | — | — |
| 1994-05-25 | $15.50 | $18.20 | 30,100 | — | — |
| 1994-05-24 | $15.50 | $18.20 | 26,700 | — | — |
| 1994-05-23 | $15.50 | $18.20 | 27,700 | — | — |
| 1994-05-20 | $15.50 | $18.20 | 31,200 | — | — |
| 1994-05-19 | $15.50 | $18.20 | 41,900 | — | — |
| 1994-05-18 | $15.38 | $18.06 | 59,800 | — | — |
| 1994-05-17 | $15.00 | $17.62 | 66,100 | — | — |
| 1994-05-16 | $15.00 | $17.62 | 38,500 | — | — |
| 1994-05-13 | $15.25 | $17.91 | 25,800 | — | — |
| 1994-05-12 | $15.13 | $17.76 | 22,100 | — | — |
| 1994-05-11 | $14.75 | $17.32 | 18,300 | — | — |
| 1994-05-10 | $15.00 | $17.62 | 26,800 | — | — |
| 1994-05-09 | $15.00 | $17.62 | 22,300 | — | — |
| 1994-05-06 | $15.00 | $17.50 | 35,500 | — | — |
| 1994-05-05 | $15.38 | $17.94 | 19,800 | — | — |
| 1994-05-04 | $15.50 | $18.09 | 50,100 | — | — |
| 1994-05-03 | $15.63 | $18.23 | 72,600 | — | — |
| 1994-05-02 | $15.38 | $17.94 | 44,100 | — | — |
| 1994-04-29 | $15.50 | $18.09 | 21,500 | — | — |
| 1994-04-28 | $15.38 | $17.94 | 26,000 | — | — |
| 1994-04-26 | $15.38 | $17.94 | 12,800 | — | — |
| 1994-04-25 | $15.13 | $17.65 | 43,200 | — | — |
| 1994-04-22 | $15.25 | $17.80 | 24,200 | — | — |
| 1994-04-21 | $15.38 | $17.94 | 59,900 | — | — |
| 1994-04-20 | $15.00 | $17.50 | 16,600 | — | — |
| 1994-04-19 | $15.13 | $17.65 | 51,000 | — | — |
| 1994-04-18 | $15.00 | $17.50 | 53,800 | — | — |
| 1994-04-15 | $15.25 | $17.80 | 30,500 | — | — |
| 1994-04-14 | $15.13 | $17.65 | 45,100 | — | — |
| 1994-04-13 | $15.38 | $17.94 | 40,300 | — | — |
| 1994-04-12 | $15.38 | $17.94 | 38,600 | — | — |
| 1994-04-11 | $15.25 | $17.80 | 29,700 | — | — |
| 1994-04-08 | $15.38 | $17.83 | 23,600 | — | — |
| 1994-04-07 | $15.38 | $17.83 | 53,500 | — | — |
| 1994-04-06 | $15.50 | $17.98 | 86,800 | — | — |
| 1994-04-05 | $15.13 | $17.54 | 165,200 | — | — |
| 1994-04-04 | $14.75 | $17.11 | 39,800 | — | — |
| 1994-03-31 | $15.25 | $17.69 | 57,500 | — | — |
| 1994-03-30 | $15.50 | $17.98 | 85,800 | — | — |
| 1994-03-29 | $15.50 | $17.98 | 40,100 | — | — |
| 1994-03-28 | $15.50 | $17.98 | 35,700 | — | — |
| 1994-03-25 | $15.50 | $17.98 | 93,400 | — | — |
| 1994-03-24 | $15.50 | $17.98 | 73,700 | — | — |
| 1994-03-23 | $15.75 | $18.27 | 58,200 | — | — |
| 1994-03-22 | $15.75 | $18.27 | 56,300 | — | — |
| 1994-03-21 | $15.88 | $18.41 | 56,300 | — | — |
| 1994-03-18 | $16.25 | $18.85 | 28,800 | — | — |
| 1994-03-17 | $16.50 | $19.14 | 58,200 | — | — |
| 1994-03-16 | $16.13 | $18.70 | 58,400 | — | — |
| 1994-03-15 | $15.88 | $18.41 | 21,500 | — | — |
| 1994-03-14 | $15.75 | $18.27 | 56,500 | — | — |
| 1994-03-11 | $15.88 | $18.41 | 46,100 | — | — |
| 1994-03-10 | $15.75 | $18.27 | 28,800 | — | — |
| 1994-03-09 | $16.13 | $18.70 | 23,200 | — | — |
| 1994-03-08 | $16.25 | $18.74 | 20,800 | — | — |
| 1994-03-07 | $16.50 | $19.02 | 24,800 | — | — |
| 1994-03-04 | $16.38 | $18.88 | 19,800 | — | — |
| 1994-03-03 | $16.25 | $18.74 | 58,900 | — | — |
| 1994-03-02 | $16.13 | $18.59 | 101,500 | — | — |
| 1994-03-01 | $16.00 | $18.45 | 48,700 | — | — |
| 1994-02-28 | $15.88 | $18.30 | 31,200 | — | — |
| 1994-02-25 | $16.00 | $18.45 | 108,300 | — | — |
| 1994-02-24 | $16.00 | $18.45 | 89,800 | — | — |
| 1994-02-23 | $16.38 | $18.88 | 58,700 | — | — |
| 1994-02-22 | $16.88 | $19.46 | 52,100 | — | — |
| 1994-02-18 | $16.88 | $19.46 | 46,100 | — | — |
| 1994-02-17 | $16.88 | $19.46 | 42,200 | — | — |
| 1994-02-16 | $16.75 | $19.31 | 36,300 | — | — |
| 1994-02-15 | $16.88 | $19.46 | 55,500 | — | — |
| 1994-02-14 | $16.88 | $19.46 | 26,000 | — | — |
| 1994-02-11 | $16.88 | $19.46 | 21,300 | — | — |
| 1994-02-10 | $16.88 | $19.46 | 35,300 | — | — |
| 1994-02-09 | $17.00 | $19.60 | 36,200 | — | — |
| 1994-02-08 | $17.00 | $19.49 | 27,500 | — | — |
| 1994-02-07 | $17.13 | $19.63 | 32,500 | — | — |
| 1994-02-04 | $17.25 | $19.78 | 68,500 | — | — |
| 1994-02-03 | $17.25 | $19.78 | 12,700 | — | — |
| 1994-02-02 | $17.25 | $19.78 | 65,400 | — | — |
| 1994-02-01 | $17.38 | $19.92 | 34,000 | — | — |
| 1994-01-31 | $17.25 | $19.78 | 32,500 | — | — |
| 1994-01-28 | $17.25 | $19.78 | 50,100 | — | — |
| 1994-01-27 | $17.13 | $19.63 | 28,000 | — | — |
| 1994-01-26 | $17.25 | $19.78 | 32,800 | — | — |
| 1994-01-25 | $17.13 | $19.63 | 16,000 | — | — |
| 1994-01-24 | $17.13 | $19.63 | 21,900 | — | — |
| 1994-01-21 | $17.25 | $19.78 | 22,100 | — | — |
| 1994-01-20 | $17.25 | $19.78 | 28,500 | — | — |
| 1994-01-19 | $17.25 | $19.78 | 46,700 | — | — |
| 1994-01-18 | $17.38 | $19.92 | 72,500 | — | — |
| 1994-01-17 | $17.25 | $19.78 | 27,900 | — | — |
| 1994-01-14 | $17.13 | $19.63 | 31,300 | — | — |
| 1994-01-13 | $17.25 | $19.78 | 25,000 | — | — |
| 1994-01-12 | $17.25 | $19.78 | 69,200 | — | — |
| 1994-01-11 | $17.13 | $19.63 | 25,800 | — | — |
| 1994-01-10 | $17.00 | $19.49 | 43,700 | — | — |
| 1994-01-07 | $17.25 | $19.67 | 52,500 | — | — |
| 1994-01-06 | $17.25 | $19.67 | 26,500 | — | — |
| 1994-01-05 | $17.25 | $19.67 | 29,700 | — | — |
| 1994-01-04 | $17.25 | $19.67 | 58,100 | — | — |
| 1994-01-03 | $16.88 | $19.24 | 24,800 | — | — |