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
- 1992-05-13 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 | $15.12 | 39,900 | — | — |
| 1994-12-29 | $13.00 | $15.42 | 15,900 | — | — |
| 1994-12-28 | $12.88 | $15.27 | 29,500 | — | — |
| 1994-12-27 | $12.88 | $15.27 | 18,600 | — | — |
| 1994-12-23 | $12.75 | $15.12 | 16,700 | — | — |
| 1994-12-22 | $13.13 | $15.57 | 47,700 | — | — |
| 1994-12-21 | $12.88 | $15.27 | 20,600 | — | — |
| 1994-12-20 | $13.00 | $15.42 | 28,100 | — | — |
| 1994-12-19 | $12.63 | $14.97 | 15,000 | — | — |
| 1994-12-16 | $12.88 | $15.27 | 18,900 | — | — |
| 1994-12-15 | $13.00 | $15.42 | 25,700 | — | — |
| 1994-12-14 | $13.00 | $15.42 | 20,100 | — | — |
| 1994-12-13 | $12.63 | $14.97 | 15,200 | — | — |
| 1994-12-12 | $13.00 | $15.42 | 23,500 | — | — |
| 1994-12-09 | $13.13 | $15.57 | 12,100 | — | — |
| 1994-12-08 | $13.38 | $15.76 | 23,800 | — | — |
| 1994-12-07 | $13.63 | $16.06 | 7,900 | — | — |
| 1994-12-06 | $13.63 | $16.06 | 15,700 | — | — |
| 1994-12-05 | $13.75 | $16.20 | 11,200 | — | — |
| 1994-12-02 | $13.75 | $16.20 | 13,300 | — | — |
| 1994-12-01 | $13.50 | $15.91 | 14,800 | — | — |
| 1994-11-30 | $13.38 | $15.76 | 22,900 | — | — |
| 1994-11-29 | $13.25 | $15.61 | 22,200 | — | — |
| 1994-11-28 | $13.00 | $15.32 | 6,300 | — | — |
| 1994-11-25 | $13.13 | $15.47 | 5,700 | — | — |
| 1994-11-23 | $13.13 | $15.47 | 19,100 | — | — |
| 1994-11-22 | $12.38 | $14.58 | 23,700 | — | — |
| 1994-11-21 | $12.38 | $14.58 | 33,500 | — | — |
| 1994-11-18 | $12.25 | $14.44 | 51,900 | — | — |
| 1994-11-17 | $12.13 | $14.29 | 51,700 | — | — |
| 1994-11-16 | $12.13 | $14.29 | 55,700 | — | — |
| 1994-11-15 | $12.00 | $14.14 | 17,700 | — | — |
| 1994-11-14 | $12.25 | $14.44 | 12,000 | — | — |
| 1994-11-11 | $12.25 | $14.44 | 10,700 | — | — |
| 1994-11-10 | $12.50 | $14.73 | 11,900 | — | — |
| 1994-11-09 | $12.75 | $15.02 | 17,500 | — | — |
| 1994-11-08 | $12.63 | $14.88 | 14,500 | — | — |
| 1994-11-07 | $13.00 | $15.22 | 2,700 | — | — |
| 1994-11-04 | $12.88 | $15.07 | 13,500 | — | — |
| 1994-11-03 | $13.00 | $15.22 | 4,700 | — | — |
| 1994-11-02 | $13.13 | $15.37 | 24,700 | — | — |
| 1994-11-01 | $13.13 | $15.37 | 32,300 | — | — |
| 1994-10-31 | $13.13 | $15.37 | 22,800 | — | — |
| 1994-10-28 | $12.88 | $15.07 | 9,000 | — | — |
| 1994-10-27 | $12.88 | $15.07 | 14,600 | — | — |
| 1994-10-26 | $13.00 | $15.22 | 4,300 | — | — |
| 1994-10-25 | $13.13 | $15.37 | 41,500 | — | — |
| 1994-10-24 | $13.25 | $15.51 | 19,600 | — | — |
| 1994-10-21 | $13.13 | $15.37 | 16,300 | — | — |
| 1994-10-20 | $13.38 | $15.66 | 3,500 | — | — |
| 1994-10-19 | $13.50 | $15.80 | 2,400 | — | — |
| 1994-10-18 | $13.50 | $15.80 | 2,900 | — | — |
| 1994-10-17 | $13.63 | $15.95 | 12,100 | — | — |
| 1994-10-14 | $13.88 | $16.24 | 25,100 | — | — |
| 1994-10-13 | $14.00 | $16.39 | 8,600 | — | — |
| 1994-10-12 | $13.88 | $16.24 | 31,000 | — | — |
| 1994-10-11 | $13.88 | $16.24 | 7,900 | — | — |
| 1994-10-10 | $13.63 | $15.95 | 6,800 | — | — |
| 1994-10-07 | $13.75 | $16.10 | 10,600 | — | — |
| 1994-10-06 | $14.00 | $16.29 | 400 | — | — |
| 1994-10-05 | $14.13 | $16.44 | 8,600 | — | — |
| 1994-10-04 | $14.25 | $16.58 | 4,900 | — | — |
| 1994-10-03 | $14.25 | $16.58 | 8,500 | — | — |
| 1994-09-30 | $14.00 | $16.29 | 14,700 | — | — |
| 1994-09-29 | $14.13 | $16.44 | 10,200 | — | — |
| 1994-09-28 | $14.25 | $16.58 | 2,000 | — | — |
| 1994-09-27 | $14.13 | $16.44 | 8,800 | — | — |
| 1994-09-26 | $14.13 | $16.44 | 7,500 | — | — |
| 1994-09-23 | $14.13 | $16.44 | 9,600 | — | — |
| 1994-09-22 | $14.38 | $16.73 | 7,500 | — | — |
| 1994-09-21 | $14.25 | $16.58 | 15,000 | — | — |
| 1994-09-20 | $14.63 | $17.02 | 4,900 | — | — |
| 1994-09-19 | $14.63 | $17.02 | 2,400 | — | — |
| 1994-09-16 | $14.50 | $16.87 | 900 | — | — |
| 1994-09-15 | $14.63 | $17.02 | 600 | — | — |
| 1994-09-14 | $14.75 | $17.16 | 3,200 | — | — |
| 1994-09-13 | $14.75 | $17.16 | 3,800 | — | — |
| 1994-09-12 | $14.75 | $17.16 | 6,300 | — | — |
| 1994-09-09 | $14.75 | $17.16 | 6,000 | — | — |
| 1994-09-08 | $15.00 | $17.35 | 9,900 | — | — |
| 1994-09-07 | $15.00 | $17.35 | 4,600 | — | — |
| 1994-09-06 | $15.13 | $17.50 | 6,100 | — | — |
| 1994-09-02 | $15.13 | $17.50 | 10,900 | — | — |
| 1994-09-01 | $15.00 | $17.35 | 1,000 | — | — |
| 1994-08-31 | $15.00 | $17.35 | 7,700 | — | — |
| 1994-08-30 | $15.00 | $17.35 | 3,200 | — | — |
| 1994-08-29 | $15.00 | $17.35 | 4,400 | — | — |
| 1994-08-26 | $15.00 | $17.35 | 3,000 | — | — |
| 1994-08-25 | $15.00 | $17.35 | 3,700 | — | — |
| 1994-08-24 | $15.00 | $17.35 | 2,400 | — | — |
| 1994-08-23 | $14.88 | $17.21 | 4,400 | — | — |
| 1994-08-22 | $14.88 | $17.21 | 5,000 | — | — |
| 1994-08-19 | $14.75 | $17.07 | 6,400 | — | — |
| 1994-08-18 | $15.00 | $17.35 | 6,100 | — | — |
| 1994-08-17 | $15.00 | $17.35 | 4,200 | — | — |
| 1994-08-16 | $14.88 | $17.21 | 300 | — | — |
| 1994-08-15 | $14.88 | $17.21 | 3,000 | — | — |
| 1994-08-12 | $14.88 | $17.21 | 3,300 | — | — |
| 1994-08-11 | $15.00 | $17.35 | 1,900 | — | — |
| 1994-08-10 | $14.88 | $17.21 | 3,100 | — | — |
| 1994-08-09 | $14.88 | $17.21 | 1,700 | — | — |
| 1994-08-08 | $15.00 | $17.26 | 9,000 | — | — |
| 1994-08-05 | $15.00 | $17.26 | 1,500 | — | — |
| 1994-08-04 | $15.00 | $17.26 | 16,700 | — | — |
| 1994-08-03 | $14.88 | $17.11 | 12,900 | — | — |
| 1994-08-02 | $14.88 | $17.11 | 2,900 | — | — |
| 1994-08-01 | $14.88 | $17.11 | 12,400 | — | — |
| 1994-07-29 | $14.88 | $17.11 | 2,600 | — | — |
| 1994-07-28 | $14.63 | $16.82 | 4,100 | — | — |
| 1994-07-27 | $14.88 | $17.11 | 16,200 | — | — |
| 1994-07-26 | $15.00 | $17.26 | 4,700 | — | — |
| 1994-07-25 | $15.00 | $17.26 | 600 | — | — |
| 1994-07-22 | $15.00 | $17.26 | 12,200 | — | — |
| 1994-07-21 | $14.88 | $17.11 | 23,700 | — | — |
| 1994-07-20 | $15.00 | $17.26 | 7,600 | — | — |
| 1994-07-19 | $15.00 | $17.26 | 2,700 | — | — |
| 1994-07-18 | $15.00 | $17.26 | 5,000 | — | — |
| 1994-07-15 | $15.00 | $17.26 | 1,500 | — | — |
| 1994-07-14 | $15.00 | $17.26 | 9,400 | — | — |
| 1994-07-13 | $14.88 | $17.11 | 500 | — | — |
| 1994-07-12 | $14.88 | $17.11 | 4,600 | — | — |
| 1994-07-11 | $14.63 | $16.82 | 2,300 | — | — |
| 1994-07-08 | $14.75 | $16.87 | 3,100 | — | — |
| 1994-07-07 | $14.75 | $16.87 | 8,200 | — | — |
| 1994-07-06 | $14.75 | $16.87 | 13,600 | — | — |
| 1994-07-05 | $14.63 | $16.73 | 5,400 | — | — |
| 1994-07-01 | $14.75 | $16.87 | 2,800 | — | — |
| 1994-06-30 | $14.75 | $16.87 | 9,900 | — | — |
| 1994-06-29 | $14.75 | $16.87 | 6,700 | — | — |
| 1994-06-28 | $14.75 | $16.87 | 6,000 | — | — |
| 1994-06-27 | $14.75 | $16.87 | 10,300 | — | — |
| 1994-06-24 | $14.88 | $17.01 | 7,500 | — | — |
| 1994-06-23 | $14.88 | $17.01 | 20,400 | — | — |
| 1994-06-22 | $15.00 | $17.16 | 1,400 | — | — |
| 1994-06-21 | $15.00 | $17.16 | 4,600 | — | — |
| 1994-06-20 | $15.06 | $17.23 | 3,800 | — | — |
| 1994-06-17 | $15.13 | $17.30 | 8,500 | — | — |
| 1994-06-16 | $15.00 | $17.16 | 4,700 | — | — |
| 1994-06-15 | $15.13 | $17.30 | 13,900 | — | — |
| 1994-06-14 | $15.13 | $17.30 | 9,100 | — | — |
| 1994-06-13 | $15.25 | $17.44 | 14,500 | — | — |
| 1994-06-10 | $15.25 | $17.44 | 25,200 | — | — |
| 1994-06-09 | $15.25 | $17.44 | 4,300 | — | — |
| 1994-06-08 | $15.25 | $17.35 | 8,800 | — | — |
| 1994-06-07 | $15.25 | $17.35 | 3,700 | — | — |
| 1994-06-06 | $15.25 | $17.35 | 16,500 | — | — |
| 1994-06-03 | $15.13 | $17.20 | 2,200 | — | — |
| 1994-06-02 | $15.25 | $17.35 | 16,900 | — | — |
| 1994-06-01 | $15.00 | $17.06 | 9,400 | — | — |
| 1994-05-31 | $15.00 | $17.06 | 3,600 | — | — |
| 1994-05-27 | $15.00 | $17.06 | 4,000 | — | — |
| 1994-05-26 | $14.88 | $16.92 | 7,100 | — | — |
| 1994-05-25 | $14.88 | $16.92 | 7,100 | — | — |
| 1994-05-24 | $14.75 | $16.78 | 7,900 | — | — |
| 1994-05-23 | $14.63 | $16.63 | 10,500 | — | — |
| 1994-05-20 | $14.75 | $16.78 | 24,200 | — | — |
| 1994-05-19 | $14.63 | $16.63 | 3,600 | — | — |
| 1994-05-18 | $14.63 | $16.63 | 30,500 | — | — |
| 1994-05-17 | $14.50 | $16.49 | 6,600 | — | — |
| 1994-05-16 | $14.50 | $16.49 | 12,900 | — | — |
| 1994-05-13 | $14.63 | $16.63 | 15,100 | — | — |
| 1994-05-12 | $14.63 | $16.63 | 8,400 | — | — |
| 1994-05-11 | $14.88 | $16.92 | 8,400 | — | — |
| 1994-05-10 | $14.63 | $16.63 | 9,300 | — | — |
| 1994-05-09 | $14.88 | $16.92 | 2,900 | — | — |
| 1994-05-06 | $14.88 | $16.82 | 11,100 | — | — |
| 1994-05-05 | $14.88 | $16.82 | 7,500 | — | — |
| 1994-05-04 | $15.00 | $16.96 | 5,800 | — | — |
| 1994-05-03 | $15.00 | $16.96 | 17,600 | — | — |
| 1994-05-02 | $14.88 | $16.82 | 5,100 | — | — |
| 1994-04-29 | $14.75 | $16.68 | 6,000 | — | — |
| 1994-04-28 | $14.75 | $16.68 | 8,100 | — | — |
| 1994-04-26 | $14.75 | $16.68 | 4,000 | — | — |
| 1994-04-25 | $14.75 | $16.68 | 6,900 | — | — |
| 1994-04-22 | $14.63 | $16.54 | 5,700 | — | — |
| 1994-04-21 | $14.88 | $16.82 | 10,400 | — | — |
| 1994-04-20 | $14.63 | $16.54 | 2,800 | — | — |
| 1994-04-19 | $14.50 | $16.40 | 16,500 | — | — |
| 1994-04-18 | $14.63 | $16.54 | 14,600 | — | — |
| 1994-04-15 | $14.63 | $16.54 | 12,700 | — | — |
| 1994-04-14 | $14.88 | $16.82 | 19,000 | — | — |
| 1994-04-13 | $14.50 | $16.40 | 4,300 | — | — |
| 1994-04-12 | $14.38 | $16.26 | 23,500 | — | — |
| 1994-04-11 | $14.25 | $16.12 | 31,500 | — | — |
| 1994-04-08 | $14.63 | $16.44 | 14,800 | — | — |
| 1994-04-07 | $15.00 | $16.87 | 8,300 | — | — |
| 1994-04-06 | $14.88 | $16.72 | 7,400 | — | — |
| 1994-04-05 | $15.00 | $16.87 | 18,700 | — | — |
| 1994-04-04 | $15.00 | $16.87 | 16,300 | — | — |
| 1994-03-31 | $15.00 | $16.87 | 16,200 | — | — |
| 1994-03-30 | $15.13 | $17.01 | 31,200 | — | — |
| 1994-03-29 | $15.25 | $17.15 | 15,900 | — | — |
| 1994-03-28 | $15.50 | $17.43 | 5,600 | — | — |
| 1994-03-25 | $15.63 | $17.57 | 33,500 | — | — |
| 1994-03-24 | $15.63 | $17.57 | 8,100 | — | — |
| 1994-03-23 | $15.63 | $17.57 | 29,300 | — | — |
| 1994-03-22 | $15.75 | $17.71 | 31,100 | — | — |
| 1994-03-21 | $15.50 | $17.43 | 15,400 | — | — |
| 1994-03-18 | $15.63 | $17.57 | 18,500 | — | — |
| 1994-03-17 | $15.75 | $17.71 | 700 | — | — |
| 1994-03-16 | $15.63 | $17.57 | 8,900 | — | — |
| 1994-03-15 | $15.75 | $17.71 | 8,800 | — | — |
| 1994-03-14 | $15.38 | $17.29 | 11,700 | — | — |
| 1994-03-11 | $15.50 | $17.43 | 13,400 | — | — |
| 1994-03-10 | $15.50 | $17.43 | 18,800 | — | — |
| 1994-03-09 | $15.63 | $17.57 | 1,400 | — | — |
| 1994-03-08 | $15.75 | $17.61 | 8,600 | — | — |
| 1994-03-07 | $15.75 | $17.61 | 10,200 | — | — |
| 1994-03-04 | $15.63 | $17.47 | 8,400 | — | — |
| 1994-03-03 | $15.63 | $17.47 | 7,500 | — | — |
| 1994-03-02 | $15.75 | $17.61 | 40,600 | — | — |
| 1994-03-01 | $15.63 | $17.47 | 3,200 | — | — |
| 1994-02-28 | $15.63 | $17.47 | 5,100 | — | — |
| 1994-02-25 | $15.75 | $17.61 | 16,300 | — | — |
| 1994-02-24 | $15.75 | $17.61 | 23,500 | — | — |
| 1994-02-23 | $15.75 | $17.61 | 4,300 | — | — |
| 1994-02-22 | $16.13 | $18.03 | 11,700 | — | — |
| 1994-02-18 | $16.50 | $18.45 | 6,900 | — | — |
| 1994-02-17 | $16.50 | $18.45 | 33,900 | — | — |
| 1994-02-16 | $16.50 | $18.45 | 27,000 | — | — |
| 1994-02-15 | $16.38 | $18.31 | 6,000 | — | — |
| 1994-02-14 | $16.25 | $18.17 | 17,500 | — | — |
| 1994-02-11 | $16.25 | $18.17 | 600 | — | — |
| 1994-02-10 | $16.38 | $18.31 | 9,000 | — | — |
| 1994-02-09 | $16.50 | $18.45 | 17,200 | — | — |
| 1994-02-08 | $16.38 | $18.22 | 7,200 | — | — |
| 1994-02-07 | $16.38 | $18.22 | 10,400 | — | — |
| 1994-02-04 | $16.50 | $18.36 | 25,800 | — | — |
| 1994-02-03 | $16.50 | $18.36 | 13,900 | — | — |
| 1994-02-02 | $16.63 | $18.49 | 31,900 | — | — |
| 1994-02-01 | $16.63 | $18.49 | 22,200 | — | — |
| 1994-01-31 | $16.63 | $18.49 | 18,400 | — | — |
| 1994-01-28 | $16.50 | $18.36 | 61,600 | — | — |
| 1994-01-27 | $16.63 | $18.49 | 19,400 | — | — |
| 1994-01-26 | $16.63 | $18.49 | 21,400 | — | — |
| 1994-01-25 | $16.63 | $18.49 | 27,600 | — | — |
| 1994-01-24 | $16.50 | $18.36 | 16,500 | — | — |
| 1994-01-21 | $16.75 | $18.63 | 9,900 | — | — |
| 1994-01-20 | $16.75 | $18.63 | 12,700 | — | — |
| 1994-01-19 | $16.88 | $18.77 | 1,700 | — | — |
| 1994-01-18 | $16.88 | $18.77 | 5,100 | — | — |
| 1994-01-17 | $16.88 | $18.77 | 13,400 | — | — |
| 1994-01-14 | $16.88 | $18.77 | 3,700 | — | — |
| 1994-01-13 | $16.88 | $18.77 | 10,300 | — | — |
| 1994-01-12 | $17.00 | $18.91 | 2,300 | — | — |
| 1994-01-11 | $17.00 | $18.91 | 15,900 | — | — |
| 1994-01-10 | $17.13 | $19.05 | 10,000 | — | — |
| 1994-01-07 | $16.88 | $18.68 | 18,300 | — | — |
| 1994-01-06 | $16.88 | $18.68 | 9,300 | — | — |
| 1994-01-05 | $16.88 | $18.68 | 4,200 | — | — |
| 1994-01-04 | $16.75 | $18.54 | 13,200 | — | — |
| 1994-01-03 | $16.63 | $18.40 | 10,800 | — | — |