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
- 1990-04-03 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 | $12.88 | $12.88 | 61,800 | — | — |
| 1994-12-29 | $12.63 | $12.63 | 50,600 | — | — |
| 1994-12-28 | $12.81 | $12.81 | 78,400 | — | — |
| 1994-12-27 | $12.81 | $12.81 | 104,000 | — | — |
| 1994-12-23 | $12.63 | $12.63 | 55,600 | — | — |
| 1994-12-22 | $12.44 | $12.44 | 98,400 | — | — |
| 1994-12-21 | $12.38 | $12.38 | 79,200 | — | — |
| 1994-12-20 | $12.13 | $12.12 | 93,200 | — | — |
| 1994-12-19 | $11.88 | $11.88 | 46,800 | — | — |
| 1994-12-16 | $11.63 | $11.63 | 74,200 | — | — |
| 1994-12-15 | $11.88 | $11.88 | 67,600 | — | — |
| 1994-12-14 | $11.75 | $11.75 | 38,600 | — | — |
| 1994-12-13 | $11.75 | $11.75 | 74,200 | — | — |
| 1994-12-12 | $11.88 | $11.88 | 88,800 | — | — |
| 1994-12-09 | $11.25 | $11.25 | 79,600 | — | — |
| 1994-12-08 | $11.50 | $11.50 | 125,400 | — | — |
| 1994-12-07 | $12.13 | $12.12 | 126,200 | — | — |
| 1994-12-06 | $12.38 | $12.38 | 54,000 | — | — |
| 1994-12-05 | $12.38 | $12.38 | 46,000 | — | — |
| 1994-12-02 | $12.50 | $12.50 | 35,200 | — | — |
| 1994-12-01 | $12.63 | $12.63 | 108,800 | — | — |
| 1994-11-30 | $12.75 | $12.75 | 81,400 | — | — |
| 1994-11-29 | $12.38 | $12.38 | 74,200 | — | — |
| 1994-11-28 | $12.13 | $12.12 | 40,000 | — | — |
| 1994-11-25 | $12.00 | $12.00 | 35,200 | — | — |
| 1994-11-23 | $12.00 | $12.00 | 172,800 | — | — |
| 1994-11-22 | $12.50 | $12.50 | 72,600 | — | — |
| 1994-11-21 | $12.50 | $12.50 | 189,600 | — | — |
| 1994-11-18 | $12.63 | $12.63 | 35,800 | — | — |
| 1994-11-17 | $12.63 | $12.63 | 51,800 | — | — |
| 1994-11-16 | $12.38 | $12.38 | 130,000 | — | — |
| 1994-11-15 | $13.00 | $13.00 | 108,400 | — | — |
| 1994-11-14 | $13.13 | $13.13 | 88,600 | — | — |
| 1994-11-11 | $13.13 | $13.13 | 26,600 | — | — |
| 1994-11-10 | $13.13 | $13.13 | 136,400 | — | — |
| 1994-11-09 | $13.00 | $13.00 | 163,400 | — | — |
| 1994-11-08 | $13.00 | $13.00 | 293,600 | — | — |
| 1994-11-07 | $12.75 | $12.75 | 197,200 | — | — |
| 1994-11-04 | $13.13 | $13.13 | 99,800 | — | — |
| 1994-11-03 | $13.63 | $13.63 | 113,200 | — | — |
| 1994-11-02 | $13.63 | $13.63 | 202,800 | — | — |
| 1994-11-01 | $14.13 | $14.13 | 132,800 | — | — |
| 1994-10-31 | $13.88 | $13.88 | 303,200 | — | — |
| 1994-10-28 | $13.63 | $13.63 | 410,200 | — | — |
| 1994-10-27 | $13.00 | $13.00 | 328,600 | — | — |
| 1994-10-26 | $12.50 | $12.50 | 57,000 | — | — |
| 1994-10-25 | $12.13 | $12.12 | 201,200 | — | — |
| 1994-10-24 | $12.31 | $12.31 | 29,200 | — | — |
| 1994-10-21 | $12.44 | $12.44 | 99,000 | — | — |
| 1994-10-20 | $12.81 | $12.81 | 63,400 | — | — |
| 1994-10-19 | $12.75 | $12.75 | 34,000 | — | — |
| 1994-10-18 | $12.88 | $12.88 | 89,000 | — | — |
| 1994-10-17 | $12.75 | $12.75 | 70,400 | — | — |
| 1994-10-14 | $13.00 | $13.00 | 145,800 | — | — |
| 1994-10-13 | $13.06 | $13.06 | 137,800 | — | — |
| 1994-10-12 | $13.38 | $13.38 | 598,800 | — | — |
| 1994-10-11 | $13.13 | $13.13 | 194,200 | — | — |
| 1994-10-10 | $12.75 | $12.75 | 152,000 | — | — |
| 1994-10-07 | $12.38 | $12.38 | 16,000 | — | — |
| 1994-10-06 | $12.50 | $12.50 | 103,000 | — | — |
| 1994-10-05 | $12.50 | $12.50 | 238,400 | — | — |
| 1994-10-04 | $12.75 | $12.75 | 364,000 | — | — |
| 1994-10-03 | $12.50 | $12.50 | 59,800 | — | — |
| 1994-09-30 | $12.88 | $12.88 | 118,800 | — | — |
| 1994-09-29 | $12.63 | $12.63 | 206,200 | — | — |
| 1994-09-28 | $12.50 | $12.50 | 43,400 | — | — |
| 1994-09-27 | $12.25 | $12.25 | 71,400 | — | — |
| 1994-09-26 | $12.88 | $12.88 | 62,400 | — | — |
| 1994-09-23 | $12.88 | $12.88 | 61,400 | — | — |
| 1994-09-22 | $12.50 | $12.50 | 96,000 | — | — |
| 1994-09-21 | $12.25 | $12.25 | 164,200 | — | — |
| 1994-09-20 | $12.75 | $12.75 | 130,600 | — | — |
| 1994-09-19 | $12.81 | $12.81 | 210,000 | — | — |
| 1994-09-16 | $12.50 | $12.50 | 175,200 | — | — |
| 1994-09-15 | $12.25 | $12.25 | 70,800 | — | — |
| 1994-09-14 | $12.13 | $12.12 | 27,200 | — | — |
| 1994-09-13 | $12.13 | $12.12 | 111,200 | — | — |
| 1994-09-12 | $12.13 | $12.12 | 104,400 | — | — |
| 1994-09-09 | $12.00 | $12.00 | 130,800 | — | — |
| 1994-09-08 | $12.13 | $12.12 | 65,400 | — | — |
| 1994-09-07 | $12.00 | $12.00 | 88,600 | — | — |
| 1994-09-06 | $12.25 | $12.25 | 24,800 | — | — |
| 1994-09-02 | $12.50 | $12.50 | 72,000 | — | — |
| 1994-09-01 | $12.88 | $12.88 | 190,000 | — | — |
| 1994-08-31 | $12.38 | $12.38 | 20,200 | — | — |
| 1994-08-30 | $12.63 | $12.63 | 66,400 | — | — |
| 1994-08-29 | $12.44 | $12.44 | 143,400 | — | — |
| 1994-08-26 | $12.25 | $12.25 | 56,600 | — | — |
| 1994-08-25 | $12.38 | $12.38 | 23,600 | — | — |
| 1994-08-24 | $12.50 | $12.50 | 50,800 | — | — |
| 1994-08-23 | $12.44 | $12.44 | 32,800 | — | — |
| 1994-08-22 | $12.38 | $12.38 | 28,400 | — | — |
| 1994-08-19 | $12.50 | $12.50 | 15,000 | — | — |
| 1994-08-18 | $12.38 | $12.38 | 149,000 | — | — |
| 1994-08-17 | $12.75 | $12.75 | 63,000 | — | — |
| 1994-08-16 | $13.13 | $13.13 | 331,600 | — | — |
| 1994-08-15 | $13.00 | $13.00 | 290,000 | — | — |
| 1994-08-12 | $13.00 | $13.00 | 114,000 | — | — |
| 1994-08-11 | $13.13 | $13.13 | 217,000 | — | — |
| 1994-08-10 | $13.38 | $13.38 | 254,400 | — | — |
| 1994-08-09 | $13.00 | $13.00 | 479,400 | — | — |
| 1994-08-08 | $12.25 | $12.25 | 124,000 | — | — |
| 1994-08-05 | $12.00 | $12.00 | 128,000 | — | — |
| 1994-08-04 | $12.13 | $12.12 | 234,800 | — | — |
| 1994-08-03 | $12.38 | $12.38 | 193,400 | — | — |
| 1994-08-02 | $12.63 | $12.63 | 547,000 | — | — |
| 1994-08-01 | $12.38 | $12.38 | 410,200 | — | — |
| 1994-07-29 | $11.50 | $11.50 | 515,200 | — | — |
| 1994-07-28 | $10.88 | $10.88 | 190,400 | — | — |
| 1994-07-27 | $10.38 | $10.38 | 54,400 | — | — |
| 1994-07-26 | $10.50 | $10.50 | 72,200 | — | — |
| 1994-07-25 | $10.38 | $10.38 | 269,800 | — | — |
| 1994-07-22 | $10.50 | $10.50 | 189,000 | — | — |
| 1994-07-21 | $10.44 | $10.44 | 246,400 | — | — |
| 1994-07-20 | $10.63 | $10.63 | 172,200 | — | — |
| 1994-07-19 | $11.13 | $11.13 | 48,000 | — | — |
| 1994-07-18 | $11.44 | $11.44 | 131,000 | — | — |
| 1994-07-15 | $10.88 | $10.88 | 184,200 | — | — |
| 1994-07-14 | $11.69 | $11.69 | 266,600 | — | — |
| 1994-07-13 | $11.63 | $11.63 | 354,200 | — | — |
| 1994-07-12 | $11.38 | $11.38 | 527,600 | — | — |
| 1994-07-11 | $10.75 | $10.75 | 150,800 | — | — |
| 1994-07-08 | $10.56 | $10.56 | 353,200 | — | — |
| 1994-07-07 | $10.13 | $10.13 | 387,000 | — | — |
| 1994-07-06 | $9.63 | $9.63 | 346,800 | — | — |
| 1994-07-05 | $9.50 | $9.50 | 225,800 | — | — |
| 1994-07-01 | $9.88 | $9.88 | 261,200 | — | — |
| 1994-06-30 | $9.50 | $9.50 | 134,600 | — | — |
| 1994-06-29 | $9.38 | $9.38 | 145,600 | — | — |
| 1994-06-28 | $9.38 | $9.38 | 86,800 | — | — |
| 1994-06-27 | $9.63 | $9.63 | 240,400 | — | — |
| 1994-06-24 | $9.50 | $9.50 | 640,400 | — | — |
| 1994-06-23 | $9.50 | $9.50 | 702,200 | — | — |
| 1994-06-22 | $10.00 | $10.00 | 440,400 | — | — |
| 1994-06-21 | $10.13 | $10.13 | 464,600 | — | — |
| 1994-06-20 | $10.25 | $10.25 | 345,000 | — | — |
| 1994-06-17 | $10.50 | $10.50 | 157,400 | — | — |
| 1994-06-16 | $11.25 | $11.25 | 192,800 | — | — |
| 1994-06-15 | $11.63 | $11.63 | 82,800 | — | — |
| 1994-06-14 | $11.63 | $11.63 | 78,000 | — | — |
| 1994-06-13 | $11.88 | $11.88 | 153,400 | — | — |
| 1994-06-10 | $11.50 | $11.50 | 63,200 | — | — |
| 1994-06-09 | $11.50 | $11.50 | 295,200 | — | — |
| 1994-06-08 | $11.69 | $11.69 | 93,400 | — | — |
| 1994-06-07 | $12.13 | $12.12 | 83,600 | — | — |
| 1994-06-06 | $12.44 | $12.44 | 54,400 | — | — |
| 1994-06-03 | $12.88 | $12.88 | 60,000 | — | — |
| 1994-06-02 | $12.69 | $12.69 | 48,600 | — | — |
| 1994-06-01 | $12.75 | $12.75 | 82,400 | — | — |
| 1994-05-31 | $12.75 | $12.75 | 45,800 | — | — |
| 1994-05-27 | $12.88 | $12.88 | 20,600 | — | — |
| 1994-05-26 | $12.88 | $12.88 | 25,000 | — | — |
| 1994-05-25 | $13.00 | $13.00 | 55,600 | — | — |
| 1994-05-24 | $12.94 | $12.94 | 40,200 | — | — |
| 1994-05-23 | $13.00 | $13.00 | 27,000 | — | — |
| 1994-05-20 | $12.88 | $12.88 | 53,600 | — | — |
| 1994-05-19 | $13.00 | $13.00 | 89,200 | — | — |
| 1994-05-18 | $12.88 | $12.88 | 134,000 | — | — |
| 1994-05-17 | $12.19 | $12.19 | 110,000 | — | — |
| 1994-05-16 | $12.13 | $12.12 | 92,800 | — | — |
| 1994-05-13 | $12.63 | $12.63 | 61,400 | — | — |
| 1994-05-12 | $12.63 | $12.63 | 42,600 | — | — |
| 1994-05-11 | $12.63 | $12.63 | 84,200 | — | — |
| 1994-05-10 | $12.50 | $12.50 | 89,600 | — | — |
| 1994-05-09 | $12.38 | $12.38 | 66,400 | — | — |
| 1994-05-06 | $12.63 | $12.63 | 168,400 | — | — |
| 1994-05-05 | $13.25 | $13.25 | 100,200 | — | — |
| 1994-05-04 | $13.63 | $13.63 | 251,000 | — | — |
| 1994-05-03 | $13.75 | $13.75 | 351,000 | — | — |
| 1994-05-02 | $13.19 | $13.19 | 264,200 | — | — |
| 1994-04-29 | $12.88 | $12.88 | 87,000 | — | — |
| 1994-04-28 | $12.75 | $12.75 | 108,400 | — | — |
| 1994-04-26 | $12.75 | $12.75 | 158,200 | — | — |
| 1994-04-25 | $13.25 | $13.25 | 149,200 | — | — |
| 1994-04-22 | $12.81 | $12.81 | 288,000 | — | — |
| 1994-04-21 | $11.88 | $11.88 | 249,800 | — | — |
| 1994-04-20 | $11.63 | $11.63 | 368,800 | — | — |
| 1994-04-19 | $12.13 | $12.12 | 442,600 | — | — |
| 1994-04-18 | $12.88 | $12.88 | 299,600 | — | — |
| 1994-04-15 | $13.28 | $13.28 | 698,400 | — | — |
| 1994-04-14 | $13.63 | $13.63 | 112,400 | — | — |
| 1994-04-13 | $14.00 | $14.00 | 299,400 | — | — |
| 1994-04-12 | $14.38 | $14.38 | 440,400 | — | — |
| 1994-04-11 | $14.38 | $14.38 | 353,200 | — | — |
| 1994-04-08 | $15.13 | $15.13 | 360,600 | — | — |
| 1994-04-07 | $14.88 | $14.88 | 416,400 | — | — |
| 1994-04-06 | $14.63 | $14.63 | 536,600 | — | — |
| 1994-04-05 | $13.88 | $13.88 | 278,000 | — | — |
| 1994-04-04 | $13.00 | $13.00 | 286,600 | — | — |
| 1994-03-31 | $13.00 | $13.00 | 556,200 | — | — |
| 1994-03-30 | $12.81 | $12.81 | 543,800 | — | — |
| 1994-03-29 | $13.50 | $13.50 | 380,200 | — | — |
| 1994-03-28 | $13.69 | $13.69 | 172,600 | — | — |
| 1994-03-25 | $14.13 | $14.13 | 380,000 | — | — |
| 1994-03-24 | $13.50 | $13.50 | 284,600 | — | — |
| 1994-03-23 | $14.00 | $14.00 | 436,400 | — | — |
| 1994-03-22 | $13.75 | $13.75 | 454,200 | — | — |
| 1994-03-21 | $14.25 | $14.25 | 151,800 | — | — |
| 1994-03-18 | $15.00 | $15.00 | 134,000 | — | — |
| 1994-03-17 | $15.00 | $15.00 | 172,600 | — | — |
| 1994-03-16 | $14.81 | $14.81 | 636,000 | — | — |
| 1994-03-15 | $14.00 | $14.00 | 435,800 | — | — |
| 1994-03-14 | $13.88 | $13.88 | 159,800 | — | — |
| 1994-03-11 | $13.88 | $13.88 | 128,200 | — | — |
| 1994-03-10 | $14.00 | $14.00 | 363,000 | — | — |
| 1994-03-09 | $14.00 | $14.00 | 182,000 | — | — |
| 1994-03-08 | $14.00 | $14.00 | 125,600 | — | — |
| 1994-03-07 | $14.44 | $14.44 | 228,000 | — | — |
| 1994-03-04 | $14.13 | $14.13 | 173,400 | — | — |
| 1994-03-03 | $14.13 | $14.13 | 196,200 | — | — |
| 1994-03-02 | $13.88 | $13.88 | 352,200 | — | — |
| 1994-03-01 | $14.13 | $14.13 | 482,600 | — | — |
| 1994-02-28 | $13.81 | $13.81 | 453,400 | — | — |
| 1994-02-25 | $13.25 | $13.25 | 417,800 | — | — |
| 1994-02-24 | $12.50 | $12.50 | 241,200 | — | — |
| 1994-02-23 | $12.75 | $12.75 | 315,400 | — | — |
| 1994-02-22 | $12.50 | $12.50 | 100,000 | — | — |
| 1994-02-18 | $12.38 | $12.38 | 378,400 | — | — |
| 1994-02-17 | $12.13 | $12.12 | 169,200 | — | — |
| 1994-02-16 | $11.88 | $11.88 | 238,800 | — | — |
| 1994-02-15 | $12.69 | $12.69 | 273,800 | — | — |
| 1994-02-14 | $12.50 | $12.50 | 344,600 | — | — |
| 1994-02-11 | $12.13 | $12.12 | 165,000 | — | — |
| 1994-02-10 | $12.13 | $12.12 | 662,800 | — | — |
| 1994-02-09 | $12.63 | $12.63 | 614,800 | — | — |
| 1994-02-08 | $11.88 | $11.88 | 570,800 | — | — |
| 1994-02-07 | $11.75 | $11.75 | 421,800 | — | — |
| 1994-02-04 | $11.50 | $11.50 | 915,000 | — | — |
| 1994-02-03 | $11.50 | $11.50 | 930,800 | — | — |
| 1994-02-02 | $10.50 | $10.50 | 263,800 | — | — |
| 1994-02-01 | $10.50 | $10.50 | 169,400 | — | — |
| 1994-01-31 | $10.25 | $10.25 | 369,200 | — | — |
| 1994-01-28 | $10.38 | $10.38 | 349,000 | — | — |
| 1994-01-27 | $10.00 | $10.00 | 570,400 | — | — |
| 1994-01-26 | $10.50 | $10.50 | 375,600 | — | — |
| 1994-01-25 | $10.63 | $10.63 | 171,800 | — | — |
| 1994-01-24 | $11.00 | $11.00 | 107,600 | — | — |
| 1994-01-21 | $11.13 | $11.13 | 195,600 | — | — |
| 1994-01-20 | $11.25 | $11.25 | 102,600 | — | — |
| 1994-01-19 | $11.13 | $11.13 | 80,600 | — | — |
| 1994-01-18 | $11.19 | $11.19 | 38,400 | — | — |
| 1994-01-17 | $11.50 | $11.50 | 39,400 | — | — |
| 1994-01-14 | $11.38 | $11.38 | 56,200 | — | — |
| 1994-01-13 | $11.25 | $11.25 | 131,600 | — | — |
| 1994-01-12 | $10.88 | $10.88 | 158,200 | — | — |
| 1994-01-11 | $11.25 | $11.25 | 128,800 | — | — |
| 1994-01-10 | $11.38 | $11.38 | 47,000 | — | — |
| 1994-01-07 | $11.63 | $11.63 | 82,400 | — | — |
| 1994-01-06 | $11.50 | $11.50 | 47,000 | — | — |
| 1994-01-05 | $11.63 | $11.63 | 134,400 | — | — |
| 1994-01-04 | $11.50 | $11.50 | 91,800 | — | — |
| 1994-01-03 | $11.00 | $11.00 | 164,400 | — | — |