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
- 1991-11-21 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 | $13.00 | $16.26 | 179,300 | — | — |
| 1994-12-29 | $13.00 | $16.26 | 144,000 | — | — |
| 1994-12-28 | $13.00 | $16.26 | 93,800 | — | — |
| 1994-12-27 | $13.00 | $16.26 | 120,000 | — | — |
| 1994-12-23 | $12.88 | $16.10 | 162,800 | — | — |
| 1994-12-22 | $12.75 | $15.95 | 138,500 | — | — |
| 1994-12-21 | $13.00 | $16.26 | 139,000 | — | — |
| 1994-12-20 | $13.25 | $16.57 | 99,100 | — | — |
| 1994-12-19 | $13.25 | $16.57 | 95,300 | — | — |
| 1994-12-16 | $13.38 | $16.73 | 60,200 | — | — |
| 1994-12-15 | $13.25 | $16.57 | 100,200 | — | — |
| 1994-12-14 | $13.25 | $16.57 | 63,000 | — | — |
| 1994-12-13 | $13.50 | $16.88 | 91,400 | — | — |
| 1994-12-12 | $13.38 | $16.73 | 100,100 | — | — |
| 1994-12-09 | $13.50 | $16.88 | 90,900 | — | — |
| 1994-12-08 | $13.88 | $17.24 | 104,400 | — | — |
| 1994-12-07 | $14.25 | $17.70 | 130,800 | — | — |
| 1994-12-06 | $14.13 | $17.55 | 109,500 | — | — |
| 1994-12-05 | $13.88 | $17.24 | 129,200 | — | — |
| 1994-12-02 | $13.75 | $17.08 | 49,700 | — | — |
| 1994-12-01 | $13.63 | $16.93 | 89,900 | — | — |
| 1994-11-30 | $13.50 | $16.77 | 102,900 | — | — |
| 1994-11-29 | $13.13 | $16.30 | 96,800 | — | — |
| 1994-11-28 | $13.25 | $16.46 | 146,900 | — | — |
| 1994-11-25 | $13.25 | $16.46 | 86,500 | — | — |
| 1994-11-23 | $13.13 | $16.30 | 232,800 | — | — |
| 1994-11-22 | $12.50 | $15.53 | 189,300 | — | — |
| 1994-11-21 | $12.50 | $15.53 | 71,900 | — | — |
| 1994-11-18 | $12.75 | $15.84 | 103,700 | — | — |
| 1994-11-17 | $12.50 | $15.53 | 139,700 | — | — |
| 1994-11-16 | $12.25 | $15.22 | 152,600 | — | — |
| 1994-11-15 | $12.38 | $15.37 | 113,900 | — | — |
| 1994-11-14 | $12.63 | $15.68 | 95,300 | — | — |
| 1994-11-11 | $12.38 | $15.37 | 73,800 | — | — |
| 1994-11-10 | $12.13 | $15.06 | 71,800 | — | — |
| 1994-11-09 | $12.63 | $15.68 | 69,200 | — | — |
| 1994-11-08 | $12.75 | $15.84 | 48,300 | — | — |
| 1994-11-07 | $13.13 | $16.19 | 47,900 | — | — |
| 1994-11-04 | $13.50 | $16.65 | 49,200 | — | — |
| 1994-11-03 | $13.50 | $16.65 | 14,600 | — | — |
| 1994-11-02 | $13.50 | $16.65 | 140,300 | — | — |
| 1994-11-01 | $13.63 | $16.81 | 108,100 | — | — |
| 1994-10-31 | $13.50 | $16.65 | 54,400 | — | — |
| 1994-10-28 | $13.38 | $16.50 | 39,800 | — | — |
| 1994-10-27 | $13.50 | $16.65 | 64,800 | — | — |
| 1994-10-26 | $13.38 | $16.50 | 125,100 | — | — |
| 1994-10-25 | $13.38 | $16.50 | 55,500 | — | — |
| 1994-10-24 | $13.38 | $16.50 | 29,200 | — | — |
| 1994-10-21 | $13.50 | $16.65 | 122,800 | — | — |
| 1994-10-20 | $13.38 | $16.50 | 73,700 | — | — |
| 1994-10-19 | $13.38 | $16.50 | 99,500 | — | — |
| 1994-10-18 | $13.38 | $16.50 | 64,900 | — | — |
| 1994-10-17 | $13.25 | $16.34 | 105,100 | — | — |
| 1994-10-14 | $13.50 | $16.65 | 48,100 | — | — |
| 1994-10-13 | $13.50 | $16.65 | 92,800 | — | — |
| 1994-10-12 | $13.50 | $16.65 | 50,900 | — | — |
| 1994-10-11 | $13.63 | $16.81 | 70,100 | — | — |
| 1994-10-10 | $13.88 | $17.11 | 54,100 | — | — |
| 1994-10-07 | $13.63 | $16.81 | 40,200 | — | — |
| 1994-10-06 | $13.88 | $17.00 | 56,000 | — | — |
| 1994-10-05 | $13.75 | $16.85 | 83,000 | — | — |
| 1994-10-04 | $14.38 | $17.61 | 44,000 | — | — |
| 1994-10-03 | $14.50 | $17.76 | 72,700 | — | — |
| 1994-09-30 | $14.38 | $17.61 | 31,300 | — | — |
| 1994-09-29 | $14.50 | $17.76 | 38,800 | — | — |
| 1994-09-28 | $14.63 | $17.92 | 29,600 | — | — |
| 1994-09-27 | $14.38 | $17.61 | 17,300 | — | — |
| 1994-09-26 | $14.25 | $17.46 | 18,700 | — | — |
| 1994-09-23 | $14.38 | $17.61 | 52,100 | — | — |
| 1994-09-22 | $14.38 | $17.61 | 60,400 | — | — |
| 1994-09-21 | $14.50 | $17.76 | 27,900 | — | — |
| 1994-09-20 | $14.63 | $17.92 | 50,900 | — | — |
| 1994-09-19 | $14.75 | $18.07 | 48,200 | — | — |
| 1994-09-16 | $14.75 | $18.07 | 60,600 | — | — |
| 1994-09-15 | $14.88 | $18.22 | 33,600 | — | — |
| 1994-09-14 | $14.88 | $18.22 | 62,800 | — | — |
| 1994-09-13 | $14.88 | $18.22 | 35,600 | — | — |
| 1994-09-12 | $14.88 | $18.22 | 44,000 | — | — |
| 1994-09-09 | $15.00 | $18.38 | 37,000 | — | — |
| 1994-09-08 | $15.00 | $18.26 | 16,600 | — | — |
| 1994-09-07 | $15.00 | $18.26 | 56,500 | — | — |
| 1994-09-06 | $15.13 | $18.42 | 12,600 | — | — |
| 1994-09-02 | $15.13 | $18.42 | 65,800 | — | — |
| 1994-09-01 | $15.00 | $18.26 | 43,400 | — | — |
| 1994-08-31 | $15.00 | $18.26 | 74,200 | — | — |
| 1994-08-30 | $15.00 | $18.26 | 60,800 | — | — |
| 1994-08-29 | $14.88 | $18.11 | 18,500 | — | — |
| 1994-08-26 | $14.88 | $18.11 | 41,000 | — | — |
| 1994-08-25 | $15.00 | $18.26 | 16,900 | — | — |
| 1994-08-24 | $14.88 | $18.11 | 18,200 | — | — |
| 1994-08-23 | $15.00 | $18.26 | 33,300 | — | — |
| 1994-08-22 | $15.00 | $18.26 | 18,100 | — | — |
| 1994-08-19 | $14.88 | $18.11 | 22,000 | — | — |
| 1994-08-18 | $15.00 | $18.26 | 34,100 | — | — |
| 1994-08-17 | $15.13 | $18.42 | 61,800 | — | — |
| 1994-08-16 | $15.00 | $18.26 | 25,300 | — | — |
| 1994-08-15 | $15.13 | $18.42 | 19,400 | — | — |
| 1994-08-12 | $15.13 | $18.42 | 24,900 | — | — |
| 1994-08-11 | $15.13 | $18.42 | 20,100 | — | — |
| 1994-08-10 | $15.00 | $18.26 | 28,100 | — | — |
| 1994-08-09 | $15.13 | $18.42 | 37,600 | — | — |
| 1994-08-08 | $15.25 | $18.45 | 50,800 | — | — |
| 1994-08-05 | $15.00 | $18.15 | 31,400 | — | — |
| 1994-08-04 | $15.00 | $18.15 | 61,800 | — | — |
| 1994-08-03 | $15.13 | $18.30 | 93,600 | — | — |
| 1994-08-02 | $15.13 | $18.30 | 105,900 | — | — |
| 1994-08-01 | $15.00 | $18.15 | 36,100 | — | — |
| 1994-07-29 | $15.13 | $18.30 | 141,000 | — | — |
| 1994-07-28 | $15.13 | $18.30 | 19,200 | — | — |
| 1994-07-27 | $15.00 | $18.15 | 27,300 | — | — |
| 1994-07-26 | $15.13 | $18.30 | 45,600 | — | — |
| 1994-07-25 | $15.13 | $18.30 | 38,100 | — | — |
| 1994-07-22 | $15.13 | $18.30 | 34,300 | — | — |
| 1994-07-21 | $15.00 | $18.15 | 28,300 | — | — |
| 1994-07-20 | $15.00 | $18.15 | 44,600 | — | — |
| 1994-07-19 | $15.13 | $18.30 | 30,700 | — | — |
| 1994-07-18 | $15.13 | $18.30 | 77,900 | — | — |
| 1994-07-15 | $15.13 | $18.30 | 38,900 | — | — |
| 1994-07-14 | $15.00 | $18.15 | 52,000 | — | — |
| 1994-07-13 | $15.13 | $18.30 | 25,800 | — | — |
| 1994-07-12 | $15.13 | $18.30 | 53,000 | — | — |
| 1994-07-11 | $15.25 | $18.45 | 25,900 | — | — |
| 1994-07-08 | $15.25 | $18.34 | 61,300 | — | — |
| 1994-07-07 | $15.13 | $18.19 | 81,700 | — | — |
| 1994-07-06 | $15.38 | $18.49 | 85,600 | — | — |
| 1994-07-05 | $15.25 | $18.34 | 11,400 | — | — |
| 1994-07-01 | $15.13 | $18.19 | 23,900 | — | — |
| 1994-06-30 | $15.13 | $18.19 | 39,300 | — | — |
| 1994-06-29 | $15.13 | $18.19 | 11,800 | — | — |
| 1994-06-28 | $15.13 | $18.19 | 30,600 | — | — |
| 1994-06-27 | $15.13 | $18.19 | 29,500 | — | — |
| 1994-06-24 | $15.13 | $18.19 | 53,700 | — | — |
| 1994-06-23 | $15.38 | $18.49 | 61,200 | — | — |
| 1994-06-22 | $15.38 | $18.49 | 22,100 | — | — |
| 1994-06-21 | $15.38 | $18.49 | 26,600 | — | — |
| 1994-06-20 | $15.38 | $18.49 | 23,100 | — | — |
| 1994-06-17 | $15.63 | $18.79 | 28,300 | — | — |
| 1994-06-16 | $15.63 | $18.79 | 52,000 | — | — |
| 1994-06-15 | $15.50 | $18.64 | 22,200 | — | — |
| 1994-06-14 | $15.50 | $18.64 | 52,600 | — | — |
| 1994-06-13 | $15.63 | $18.79 | 32,500 | — | — |
| 1994-06-10 | $15.50 | $18.64 | 66,000 | — | — |
| 1994-06-09 | $15.63 | $18.79 | 13,700 | — | — |
| 1994-06-08 | $15.75 | $18.83 | 94,700 | — | — |
| 1994-06-07 | $15.50 | $18.53 | 22,900 | — | — |
| 1994-06-06 | $15.50 | $18.53 | 44,000 | — | — |
| 1994-06-03 | $15.50 | $18.53 | 44,300 | — | — |
| 1994-06-02 | $15.38 | $18.38 | 49,900 | — | — |
| 1994-06-01 | $15.38 | $18.38 | 55,300 | — | — |
| 1994-05-31 | $15.25 | $18.23 | 36,700 | — | — |
| 1994-05-27 | $15.25 | $18.23 | 35,700 | — | — |
| 1994-05-26 | $15.13 | $18.08 | 37,400 | — | — |
| 1994-05-25 | $15.13 | $18.08 | 34,300 | — | — |
| 1994-05-24 | $15.13 | $18.08 | 49,900 | — | — |
| 1994-05-23 | $15.25 | $18.23 | 58,900 | — | — |
| 1994-05-20 | $15.19 | $18.16 | 23,700 | — | — |
| 1994-05-19 | $15.25 | $18.23 | 29,000 | — | — |
| 1994-05-18 | $15.13 | $18.08 | 93,300 | — | — |
| 1994-05-17 | $15.13 | $18.08 | 89,400 | — | — |
| 1994-05-16 | $15.00 | $17.93 | 52,300 | — | — |
| 1994-05-13 | $14.88 | $17.79 | 35,400 | — | — |
| 1994-05-12 | $14.88 | $17.79 | 34,700 | — | — |
| 1994-05-11 | $14.75 | $17.64 | 49,300 | — | — |
| 1994-05-10 | $15.00 | $17.93 | 87,300 | — | — |
| 1994-05-09 | $14.88 | $17.79 | 54,000 | — | — |
| 1994-05-06 | $15.25 | $18.12 | 46,700 | — | — |
| 1994-05-05 | $15.13 | $17.97 | 52,200 | — | — |
| 1994-05-04 | $15.13 | $17.97 | 80,000 | — | — |
| 1994-05-03 | $15.13 | $17.97 | 106,100 | — | — |
| 1994-05-02 | $14.88 | $17.68 | 78,700 | — | — |
| 1994-04-29 | $15.00 | $17.83 | 32,600 | — | — |
| 1994-04-28 | $15.13 | $17.97 | 29,200 | — | — |
| 1994-04-26 | $15.13 | $17.97 | 36,900 | — | — |
| 1994-04-25 | $15.13 | $17.97 | 49,200 | — | — |
| 1994-04-22 | $14.88 | $17.68 | 28,400 | — | — |
| 1994-04-21 | $14.75 | $17.53 | 41,700 | — | — |
| 1994-04-20 | $14.63 | $17.38 | 66,400 | — | — |
| 1994-04-19 | $14.75 | $17.53 | 66,300 | — | — |
| 1994-04-18 | $14.88 | $17.68 | 71,600 | — | — |
| 1994-04-15 | $15.00 | $17.83 | 101,400 | — | — |
| 1994-04-14 | $15.13 | $17.97 | 31,000 | — | — |
| 1994-04-13 | $15.06 | $17.90 | 93,600 | — | — |
| 1994-04-12 | $15.13 | $17.97 | 51,800 | — | — |
| 1994-04-11 | $15.00 | $17.83 | 33,600 | — | — |
| 1994-04-08 | $15.13 | $17.86 | 59,600 | — | — |
| 1994-04-07 | $15.00 | $17.72 | 102,000 | — | — |
| 1994-04-06 | $15.00 | $17.72 | 130,500 | — | — |
| 1994-04-05 | $14.88 | $17.57 | 178,500 | — | — |
| 1994-04-04 | $14.38 | $16.98 | 140,200 | — | — |
| 1994-03-31 | $14.88 | $17.57 | 91,700 | — | — |
| 1994-03-30 | $14.88 | $17.57 | 61,200 | — | — |
| 1994-03-29 | $14.75 | $17.42 | 71,400 | — | — |
| 1994-03-28 | $15.00 | $17.72 | 64,500 | — | — |
| 1994-03-25 | $14.88 | $17.57 | 107,300 | — | — |
| 1994-03-24 | $15.13 | $17.86 | 194,600 | — | — |
| 1994-03-23 | $15.38 | $18.16 | 102,800 | — | — |
| 1994-03-22 | $15.38 | $18.16 | 107,800 | — | — |
| 1994-03-21 | $15.75 | $18.60 | 48,700 | — | — |
| 1994-03-18 | $15.75 | $18.60 | 33,200 | — | — |
| 1994-03-17 | $15.88 | $18.75 | 68,200 | — | — |
| 1994-03-16 | $15.88 | $18.75 | 49,400 | — | — |
| 1994-03-15 | $15.75 | $18.60 | 31,800 | — | — |
| 1994-03-14 | $15.88 | $18.75 | 127,200 | — | — |
| 1994-03-11 | $16.00 | $18.90 | 40,800 | — | — |
| 1994-03-10 | $15.88 | $18.75 | 29,900 | — | — |
| 1994-03-09 | $15.88 | $18.75 | 29,400 | — | — |
| 1994-03-08 | $15.88 | $18.64 | 29,900 | — | — |
| 1994-03-07 | $16.00 | $18.79 | 70,300 | — | — |
| 1994-03-04 | $15.75 | $18.49 | 37,500 | — | — |
| 1994-03-03 | $15.75 | $18.49 | 120,100 | — | — |
| 1994-03-02 | $15.75 | $18.49 | 89,100 | — | — |
| 1994-03-01 | $15.63 | $18.35 | 88,800 | — | — |
| 1994-02-28 | $15.63 | $18.35 | 136,600 | — | — |
| 1994-02-25 | $15.63 | $18.35 | 110,700 | — | — |
| 1994-02-24 | $15.88 | $18.64 | 159,900 | — | — |
| 1994-02-23 | $16.25 | $19.08 | 48,100 | — | — |
| 1994-02-22 | $16.38 | $19.23 | 130,000 | — | — |
| 1994-02-18 | $16.63 | $19.52 | 38,700 | — | — |
| 1994-02-17 | $16.50 | $19.37 | 64,000 | — | — |
| 1994-02-16 | $16.75 | $19.67 | 85,900 | — | — |
| 1994-02-15 | $16.75 | $19.67 | 56,000 | — | — |
| 1994-02-14 | $16.63 | $19.52 | 53,900 | — | — |
| 1994-02-11 | $16.63 | $19.52 | 39,400 | — | — |
| 1994-02-10 | $16.50 | $19.37 | 20,800 | — | — |
| 1994-02-09 | $16.63 | $19.52 | 35,200 | — | — |
| 1994-02-08 | $16.75 | $19.56 | 47,800 | — | — |
| 1994-02-07 | $16.63 | $19.41 | 85,400 | — | — |
| 1994-02-04 | $16.75 | $19.56 | 63,000 | — | — |
| 1994-02-03 | $16.88 | $19.70 | 21,200 | — | — |
| 1994-02-02 | $17.00 | $19.85 | 103,900 | — | — |
| 1994-02-01 | $16.88 | $19.70 | 67,200 | — | — |
| 1994-01-31 | $16.88 | $19.70 | 92,100 | — | — |
| 1994-01-28 | $16.88 | $19.70 | 17,900 | — | — |
| 1994-01-27 | $16.63 | $19.41 | 29,200 | — | — |
| 1994-01-26 | $16.75 | $19.56 | 27,100 | — | — |
| 1994-01-25 | $16.63 | $19.41 | 30,500 | — | — |
| 1994-01-24 | $16.75 | $19.56 | 22,500 | — | — |
| 1994-01-21 | $16.88 | $19.70 | 50,700 | — | — |
| 1994-01-20 | $16.88 | $19.70 | 37,500 | — | — |
| 1994-01-19 | $16.88 | $19.70 | 55,000 | — | — |
| 1994-01-18 | $16.88 | $19.70 | 80,200 | — | — |
| 1994-01-17 | $16.63 | $19.41 | 18,600 | — | — |
| 1994-01-14 | $16.75 | $19.56 | 24,200 | — | — |
| 1994-01-13 | $16.75 | $19.56 | 41,800 | — | — |
| 1994-01-12 | $16.75 | $19.56 | 72,900 | — | — |
| 1994-01-11 | $16.50 | $19.27 | 66,200 | — | — |
| 1994-01-10 | $16.63 | $19.41 | 40,200 | — | — |
| 1994-01-07 | $16.75 | $19.45 | 56,800 | — | — |
| 1994-01-06 | $16.88 | $19.59 | 96,000 | — | — |
| 1994-01-05 | $16.75 | $19.45 | 35,200 | — | — |
| 1994-01-04 | $16.63 | $19.30 | 108,100 | — | — |
| 1994-01-03 | $16.38 | $19.01 | 31,800 | — | — |