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
- 1992-06-03 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 | $12.75 | $15.19 | 62,300 | — | — |
| 1994-12-29 | $12.88 | $15.34 | 38,400 | — | — |
| 1994-12-28 | $13.00 | $15.49 | 33,100 | — | — |
| 1994-12-27 | $12.88 | $15.34 | 45,100 | — | — |
| 1994-12-23 | $12.75 | $15.19 | 14,300 | — | — |
| 1994-12-22 | $12.88 | $15.34 | 37,900 | — | — |
| 1994-12-21 | $12.75 | $15.19 | 74,000 | — | — |
| 1994-12-20 | $13.00 | $15.49 | 72,400 | — | — |
| 1994-12-19 | $12.88 | $15.34 | 28,900 | — | — |
| 1994-12-16 | $13.13 | $15.64 | 37,200 | — | — |
| 1994-12-15 | $13.00 | $15.49 | 35,300 | — | — |
| 1994-12-14 | $13.00 | $15.49 | 56,400 | — | — |
| 1994-12-13 | $12.75 | $15.19 | 61,400 | — | — |
| 1994-12-12 | $12.38 | $14.75 | 75,600 | — | — |
| 1994-12-09 | $12.38 | $14.75 | 100,000 | — | — |
| 1994-12-08 | $12.50 | $14.79 | 57,800 | — | — |
| 1994-12-07 | $12.88 | $15.24 | 46,400 | — | — |
| 1994-12-06 | $13.38 | $15.83 | 70,800 | — | — |
| 1994-12-05 | $13.25 | $15.68 | 88,000 | — | — |
| 1994-12-02 | $12.88 | $15.24 | 61,400 | — | — |
| 1994-12-01 | $12.63 | $14.94 | 51,000 | — | — |
| 1994-11-30 | $12.63 | $14.94 | 39,400 | — | — |
| 1994-11-29 | $12.63 | $14.94 | 29,800 | — | — |
| 1994-11-28 | $13.00 | $15.39 | 46,200 | — | — |
| 1994-11-25 | $12.88 | $15.24 | 19,700 | — | — |
| 1994-11-23 | $12.88 | $15.24 | 60,900 | — | — |
| 1994-11-22 | $12.63 | $14.94 | 69,600 | — | — |
| 1994-11-21 | $12.38 | $14.65 | 75,900 | — | — |
| 1994-11-18 | $12.50 | $14.79 | 46,100 | — | — |
| 1994-11-17 | $12.38 | $14.65 | 83,000 | — | — |
| 1994-11-16 | $12.50 | $14.79 | 93,700 | — | — |
| 1994-11-15 | $12.25 | $14.50 | 69,200 | — | — |
| 1994-11-14 | $12.25 | $14.50 | 69,900 | — | — |
| 1994-11-11 | $12.00 | $14.20 | 79,300 | — | — |
| 1994-11-10 | $11.75 | $13.91 | 49,300 | — | — |
| 1994-11-09 | $12.13 | $14.35 | 56,600 | — | — |
| 1994-11-08 | $11.88 | $14.05 | 38,000 | — | — |
| 1994-11-07 | $12.50 | $14.69 | 14,200 | — | — |
| 1994-11-04 | $12.63 | $14.84 | 21,800 | — | — |
| 1994-11-03 | $12.75 | $14.99 | 33,800 | — | — |
| 1994-11-02 | $12.88 | $15.13 | 54,700 | — | — |
| 1994-11-01 | $12.88 | $15.13 | 28,200 | — | — |
| 1994-10-31 | $13.00 | $15.28 | 30,400 | — | — |
| 1994-10-28 | $13.00 | $15.28 | 32,600 | — | — |
| 1994-10-27 | $12.63 | $14.84 | 37,800 | — | — |
| 1994-10-26 | $12.75 | $14.99 | 27,400 | — | — |
| 1994-10-25 | $12.75 | $14.99 | 24,100 | — | — |
| 1994-10-24 | $12.88 | $15.13 | 28,900 | — | — |
| 1994-10-21 | $12.88 | $15.13 | 24,600 | — | — |
| 1994-10-20 | $12.75 | $14.99 | 25,700 | — | — |
| 1994-10-19 | $12.88 | $15.13 | 29,300 | — | — |
| 1994-10-18 | $13.00 | $15.28 | 45,900 | — | — |
| 1994-10-17 | $12.88 | $15.13 | 32,100 | — | — |
| 1994-10-14 | $12.88 | $15.13 | 21,100 | — | — |
| 1994-10-13 | $12.75 | $14.99 | 70,900 | — | — |
| 1994-10-12 | $12.75 | $14.99 | 46,100 | — | — |
| 1994-10-11 | $12.75 | $14.99 | 28,100 | — | — |
| 1994-10-10 | $12.75 | $14.99 | 28,100 | — | — |
| 1994-10-07 | $12.88 | $15.13 | 12,300 | — | — |
| 1994-10-06 | $13.00 | $15.18 | 19,900 | — | — |
| 1994-10-05 | $13.00 | $15.18 | 26,500 | — | — |
| 1994-10-04 | $13.38 | $15.62 | 18,700 | — | — |
| 1994-10-03 | $13.50 | $15.77 | 24,700 | — | — |
| 1994-09-30 | $13.38 | $15.62 | 21,400 | — | — |
| 1994-09-29 | $13.38 | $15.62 | 17,000 | — | — |
| 1994-09-28 | $13.50 | $15.77 | 13,700 | — | — |
| 1994-09-27 | $13.25 | $15.47 | 20,200 | — | — |
| 1994-09-26 | $13.25 | $15.47 | 19,600 | — | — |
| 1994-09-23 | $13.50 | $15.77 | 25,900 | — | — |
| 1994-09-22 | $13.75 | $16.06 | 39,700 | — | — |
| 1994-09-21 | $13.63 | $15.91 | 11,800 | — | — |
| 1994-09-20 | $13.63 | $15.91 | 17,200 | — | — |
| 1994-09-19 | $13.75 | $16.06 | 54,000 | — | — |
| 1994-09-16 | $13.63 | $15.91 | 19,100 | — | — |
| 1994-09-15 | $13.63 | $15.91 | 12,200 | — | — |
| 1994-09-14 | $13.63 | $15.91 | 18,800 | — | — |
| 1994-09-13 | $13.75 | $16.06 | 21,900 | — | — |
| 1994-09-12 | $13.88 | $16.20 | 4,600 | — | — |
| 1994-09-09 | $14.00 | $16.35 | 16,900 | — | — |
| 1994-09-08 | $14.25 | $16.54 | 7,000 | — | — |
| 1994-09-07 | $14.38 | $16.69 | 15,900 | — | — |
| 1994-09-06 | $14.25 | $16.54 | 16,500 | — | — |
| 1994-09-02 | $14.38 | $16.69 | 16,100 | — | — |
| 1994-09-01 | $14.25 | $16.54 | 8,100 | — | — |
| 1994-08-31 | $14.25 | $16.54 | 13,400 | — | — |
| 1994-08-30 | $14.38 | $16.69 | 6,600 | — | — |
| 1994-08-29 | $14.25 | $16.54 | 4,600 | — | — |
| 1994-08-26 | $14.25 | $16.54 | 17,500 | — | — |
| 1994-08-25 | $14.25 | $16.54 | 12,400 | — | — |
| 1994-08-24 | $14.25 | $16.54 | 23,000 | — | — |
| 1994-08-23 | $14.25 | $16.54 | 12,000 | — | — |
| 1994-08-22 | $14.25 | $16.54 | 15,700 | — | — |
| 1994-08-19 | $14.13 | $16.40 | 9,100 | — | — |
| 1994-08-18 | $14.25 | $16.54 | 30,300 | — | — |
| 1994-08-17 | $14.13 | $16.40 | 19,800 | — | — |
| 1994-08-16 | $14.13 | $16.40 | 13,100 | — | — |
| 1994-08-15 | $14.13 | $16.40 | 11,400 | — | — |
| 1994-08-12 | $14.13 | $16.40 | 20,300 | — | — |
| 1994-08-11 | $14.25 | $16.54 | 9,700 | — | — |
| 1994-08-10 | $14.13 | $16.40 | 12,900 | — | — |
| 1994-08-09 | $14.13 | $16.40 | 6,800 | — | — |
| 1994-08-08 | $14.13 | $16.30 | 6,100 | — | — |
| 1994-08-05 | $14.38 | $16.59 | 7,900 | — | — |
| 1994-08-04 | $14.25 | $16.44 | 6,900 | — | — |
| 1994-08-03 | $14.50 | $16.73 | 26,300 | — | — |
| 1994-08-02 | $14.38 | $16.59 | 10,900 | — | — |
| 1994-08-01 | $14.38 | $16.59 | 19,000 | — | — |
| 1994-07-29 | $14.38 | $16.59 | 5,600 | — | — |
| 1994-07-28 | $14.38 | $16.59 | 12,100 | — | — |
| 1994-07-27 | $14.38 | $16.59 | 22,800 | — | — |
| 1994-07-26 | $14.25 | $16.44 | 23,100 | — | — |
| 1994-07-25 | $14.13 | $16.30 | 18,800 | — | — |
| 1994-07-22 | $14.13 | $16.30 | 6,200 | — | — |
| 1994-07-21 | $14.13 | $16.30 | 19,400 | — | — |
| 1994-07-20 | $14.38 | $16.59 | 3,700 | — | — |
| 1994-07-19 | $14.38 | $16.59 | 16,900 | — | — |
| 1994-07-18 | $14.38 | $16.59 | 8,100 | — | — |
| 1994-07-15 | $14.25 | $16.44 | 3,900 | — | — |
| 1994-07-14 | $14.38 | $16.59 | 22,500 | — | — |
| 1994-07-13 | $14.38 | $16.59 | 8,700 | — | — |
| 1994-07-12 | $14.50 | $16.73 | 9,300 | — | — |
| 1994-07-11 | $14.50 | $16.73 | 9,700 | — | — |
| 1994-07-08 | $14.63 | $16.78 | 5,900 | — | — |
| 1994-07-07 | $14.63 | $16.78 | 7,000 | — | — |
| 1994-07-06 | $14.75 | $16.92 | 24,200 | — | — |
| 1994-07-05 | $14.75 | $16.92 | 4,700 | — | — |
| 1994-07-01 | $14.63 | $16.78 | 12,500 | — | — |
| 1994-06-30 | $14.63 | $16.78 | 10,300 | — | — |
| 1994-06-29 | $14.63 | $16.78 | 7,500 | — | — |
| 1994-06-28 | $14.50 | $16.63 | 8,900 | — | — |
| 1994-06-27 | $14.63 | $16.78 | 4,100 | — | — |
| 1994-06-24 | $14.63 | $16.78 | 13,600 | — | — |
| 1994-06-23 | $14.75 | $16.92 | 6,000 | — | — |
| 1994-06-22 | $14.63 | $16.78 | 23,900 | — | — |
| 1994-06-21 | $14.88 | $17.06 | 6,300 | — | — |
| 1994-06-20 | $14.75 | $16.92 | 18,700 | — | — |
| 1994-06-17 | $15.00 | $17.21 | 16,800 | — | — |
| 1994-06-16 | $14.75 | $16.92 | 4,700 | — | — |
| 1994-06-15 | $14.75 | $16.92 | 2,900 | — | — |
| 1994-06-14 | $14.88 | $17.06 | 12,500 | — | — |
| 1994-06-13 | $14.63 | $16.78 | 14,400 | — | — |
| 1994-06-10 | $14.75 | $16.92 | 20,700 | — | — |
| 1994-06-09 | $14.75 | $16.92 | 8,700 | — | — |
| 1994-06-08 | $14.88 | $16.97 | 16,200 | — | — |
| 1994-06-07 | $14.88 | $16.97 | 16,100 | — | — |
| 1994-06-06 | $14.75 | $16.82 | 19,000 | — | — |
| 1994-06-03 | $14.75 | $16.82 | 14,500 | — | — |
| 1994-06-02 | $14.75 | $16.82 | 36,200 | — | — |
| 1994-06-01 | $14.63 | $16.68 | 12,700 | — | — |
| 1994-05-31 | $14.50 | $16.54 | 4,900 | — | — |
| 1994-05-27 | $14.50 | $16.54 | 3,700 | — | — |
| 1994-05-26 | $14.38 | $16.40 | 8,500 | — | — |
| 1994-05-25 | $14.50 | $16.54 | 7,600 | — | — |
| 1994-05-24 | $14.50 | $16.54 | 39,600 | — | — |
| 1994-05-23 | $14.50 | $16.54 | 6,400 | — | — |
| 1994-05-20 | $14.63 | $16.68 | 10,900 | — | — |
| 1994-05-19 | $14.50 | $16.54 | 28,500 | — | — |
| 1994-05-18 | $14.50 | $16.54 | 8,900 | — | — |
| 1994-05-17 | $14.13 | $16.11 | 25,600 | — | — |
| 1994-05-16 | $14.13 | $16.11 | 10,500 | — | — |
| 1994-05-13 | $14.13 | $16.11 | 24,200 | — | — |
| 1994-05-12 | $14.25 | $16.25 | 9,100 | — | — |
| 1994-05-11 | $14.13 | $16.11 | 14,000 | — | — |
| 1994-05-10 | $14.13 | $16.11 | 30,100 | — | — |
| 1994-05-09 | $13.88 | $15.83 | 23,700 | — | — |
| 1994-05-06 | $14.00 | $15.87 | 9,800 | — | — |
| 1994-05-05 | $14.38 | $16.30 | 19,000 | — | — |
| 1994-05-04 | $14.38 | $16.30 | 19,700 | — | — |
| 1994-05-03 | $14.38 | $16.30 | 32,600 | — | — |
| 1994-05-02 | $14.13 | $16.01 | 22,000 | — | — |
| 1994-04-29 | $14.00 | $15.87 | 14,100 | — | — |
| 1994-04-28 | $14.00 | $15.87 | 21,200 | — | — |
| 1994-04-26 | $14.25 | $16.15 | 16,600 | — | — |
| 1994-04-25 | $14.25 | $16.15 | 12,600 | — | — |
| 1994-04-22 | $14.13 | $16.01 | 26,200 | — | — |
| 1994-04-21 | $13.88 | $15.73 | 37,600 | — | — |
| 1994-04-20 | $13.75 | $15.59 | 18,600 | — | — |
| 1994-04-19 | $14.13 | $16.01 | 14,400 | — | — |
| 1994-04-18 | $14.13 | $16.01 | 11,600 | — | — |
| 1994-04-15 | $14.38 | $16.30 | 6,600 | — | — |
| 1994-04-14 | $14.50 | $16.44 | 27,200 | — | — |
| 1994-04-13 | $14.63 | $16.58 | 4,900 | — | — |
| 1994-04-12 | $14.63 | $16.58 | 33,700 | — | — |
| 1994-04-11 | $14.38 | $16.30 | 12,000 | — | — |
| 1994-04-08 | $14.63 | $16.48 | 18,900 | — | — |
| 1994-04-07 | $14.75 | $16.62 | 29,300 | — | — |
| 1994-04-06 | $14.75 | $16.62 | 15,800 | — | — |
| 1994-04-05 | $14.50 | $16.34 | 46,600 | — | — |
| 1994-04-04 | $13.88 | $15.64 | 19,000 | — | — |
| 1994-03-31 | $14.13 | $15.92 | 13,200 | — | — |
| 1994-03-30 | $14.25 | $16.06 | 17,700 | — | — |
| 1994-03-29 | $14.50 | $16.34 | 21,400 | — | — |
| 1994-03-28 | $14.63 | $16.48 | 7,600 | — | — |
| 1994-03-25 | $14.50 | $16.34 | 10,600 | — | — |
| 1994-03-24 | $14.63 | $16.48 | 22,900 | — | — |
| 1994-03-23 | $15.00 | $16.91 | 36,100 | — | — |
| 1994-03-22 | $14.75 | $16.62 | 12,900 | — | — |
| 1994-03-21 | $14.75 | $16.62 | 13,900 | — | — |
| 1994-03-18 | $15.00 | $16.91 | 28,600 | — | — |
| 1994-03-17 | $15.00 | $16.91 | 59,000 | — | — |
| 1994-03-16 | $14.75 | $16.62 | 26,800 | — | — |
| 1994-03-15 | $14.88 | $16.76 | 16,900 | — | — |
| 1994-03-14 | $14.75 | $16.62 | 21,500 | — | — |
| 1994-03-11 | $14.75 | $16.62 | 17,700 | — | — |
| 1994-03-10 | $14.75 | $16.62 | 13,500 | — | — |
| 1994-03-09 | $14.88 | $16.76 | 42,100 | — | — |
| 1994-03-08 | $15.00 | $16.81 | 15,200 | — | — |
| 1994-03-07 | $15.00 | $16.81 | 26,800 | — | — |
| 1994-03-04 | $15.00 | $16.81 | 23,200 | — | — |
| 1994-03-03 | $15.00 | $16.81 | 21,300 | — | — |
| 1994-03-02 | $15.13 | $16.95 | 62,600 | — | — |
| 1994-03-01 | $15.13 | $16.95 | 28,600 | — | — |
| 1994-02-28 | $15.38 | $17.23 | 32,600 | — | — |
| 1994-02-25 | $15.25 | $17.09 | 24,800 | — | — |
| 1994-02-24 | $15.38 | $17.23 | 12,700 | — | — |
| 1994-02-23 | $15.38 | $17.23 | 23,600 | — | — |
| 1994-02-22 | $15.50 | $17.37 | 58,600 | — | — |
| 1994-02-18 | $15.75 | $17.65 | 15,200 | — | — |
| 1994-02-17 | $15.63 | $17.51 | 31,000 | — | — |
| 1994-02-16 | $15.88 | $17.79 | 20,300 | — | — |
| 1994-02-15 | $16.00 | $17.93 | 19,700 | — | — |
| 1994-02-14 | $15.88 | $17.79 | 22,400 | — | — |
| 1994-02-11 | $16.00 | $17.93 | 9,100 | — | — |
| 1994-02-10 | $16.00 | $17.93 | 14,900 | — | — |
| 1994-02-09 | $16.00 | $17.93 | 25,600 | — | — |
| 1994-02-08 | $16.13 | $17.98 | 12,000 | — | — |
| 1994-02-07 | $16.00 | $17.84 | 44,300 | — | — |
| 1994-02-04 | $16.38 | $18.25 | 18,300 | — | — |
| 1994-02-03 | $16.63 | $18.53 | 29,300 | — | — |
| 1994-02-02 | $16.38 | $18.25 | 39,800 | — | — |
| 1994-02-01 | $16.25 | $18.11 | 27,600 | — | — |
| 1994-01-31 | $16.38 | $18.25 | 14,100 | — | — |
| 1994-01-28 | $16.25 | $18.11 | 17,100 | — | — |
| 1994-01-27 | $16.50 | $18.39 | 6,000 | — | — |
| 1994-01-26 | $16.38 | $18.25 | 15,900 | — | — |
| 1994-01-25 | $16.13 | $17.98 | 20,600 | — | — |
| 1994-01-24 | $16.25 | $18.11 | 16,600 | — | — |
| 1994-01-21 | $16.13 | $17.98 | 25,100 | — | — |
| 1994-01-20 | $16.38 | $18.25 | 27,000 | — | — |
| 1994-01-19 | $16.38 | $18.25 | 31,700 | — | — |
| 1994-01-18 | $16.38 | $18.25 | 47,100 | — | — |
| 1994-01-17 | $16.38 | $18.25 | 11,200 | — | — |
| 1994-01-14 | $16.38 | $18.25 | 26,500 | — | — |
| 1994-01-13 | $16.38 | $18.25 | 10,100 | — | — |
| 1994-01-12 | $16.25 | $18.11 | 24,600 | — | — |
| 1994-01-11 | $16.25 | $18.11 | 25,400 | — | — |
| 1994-01-10 | $16.00 | $17.84 | 28,800 | — | — |
| 1994-01-07 | $16.25 | $18.02 | 32,000 | — | — |
| 1994-01-06 | $16.00 | $17.74 | 21,300 | — | — |
| 1994-01-05 | $16.25 | $18.02 | 10,700 | — | — |
| 1994-01-04 | $16.25 | $18.02 | 43,100 | — | — |
| 1994-01-03 | $16.00 | $17.74 | 23,900 | — | — |