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
- 1994-04-15 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 | $15.50 | $16.80 | 5,700 | — | — |
| 1994-12-29 | $15.50 | $16.80 | 7,800 | — | — |
| 1994-12-28 | $14.75 | $15.99 | 11,700 | — | — |
| 1994-12-27 | $15.13 | $16.39 | 2,900 | — | — |
| 1994-12-23 | $15.00 | $16.26 | 11,800 | — | — |
| 1994-12-22 | $15.75 | $16.58 | 7,800 | — | — |
| 1994-12-21 | $15.50 | $16.32 | 6,800 | — | — |
| 1994-12-20 | $15.88 | $16.71 | 4,000 | — | — |
| 1994-12-19 | $15.75 | $16.58 | 4,700 | — | — |
| 1994-12-16 | $15.63 | $16.45 | 10,500 | — | — |
| 1994-12-15 | $15.75 | $16.58 | 7,500 | — | — |
| 1994-12-14 | $15.75 | $16.58 | 3,700 | — | — |
| 1994-12-13 | $15.75 | $16.58 | 4,900 | — | — |
| 1994-12-12 | $16.00 | $16.84 | 2,000 | — | — |
| 1994-12-09 | $16.13 | $16.98 | 5,000 | — | — |
| 1994-12-08 | $16.00 | $16.84 | 2,600 | — | — |
| 1994-12-07 | $15.75 | $16.58 | 5,700 | — | — |
| 1994-12-06 | $15.88 | $16.71 | 6,300 | — | — |
| 1994-12-05 | $16.00 | $16.84 | 12,700 | — | — |
| 1994-12-02 | $16.13 | $16.98 | 3,500 | — | — |
| 1994-12-01 | $16.13 | $16.98 | 5,200 | — | — |
| 1994-11-30 | $16.00 | $16.84 | 2,300 | — | — |
| 1994-11-29 | $16.00 | $16.84 | 5,800 | — | — |
| 1994-11-28 | $16.00 | $16.84 | 7,700 | — | — |
| 1994-11-25 | $15.88 | $16.71 | 1,000 | — | — |
| 1994-11-23 | $15.75 | $16.58 | 9,600 | — | — |
| 1994-11-22 | $15.63 | $16.45 | 8,600 | — | — |
| 1994-11-21 | $15.88 | $16.71 | 13,200 | — | — |
| 1994-11-18 | $15.75 | $16.58 | 6,000 | — | — |
| 1994-11-17 | $16.00 | $16.84 | 6,900 | — | — |
| 1994-11-16 | $15.88 | $16.71 | 12,600 | — | — |
| 1994-11-15 | $16.13 | $16.98 | 6,100 | — | — |
| 1994-11-14 | $16.00 | $16.84 | 4,000 | — | — |
| 1994-11-11 | $16.00 | $16.84 | 4,800 | — | — |
| 1994-11-10 | $15.88 | $16.71 | 1,800 | — | — |
| 1994-11-09 | $16.00 | $16.84 | 6,000 | — | — |
| 1994-11-08 | $15.88 | $16.71 | 4,500 | — | — |
| 1994-11-07 | $16.00 | $16.84 | 2,000 | — | — |
| 1994-11-04 | $16.00 | $16.84 | 23,900 | — | — |
| 1994-11-03 | $16.00 | $16.84 | 4,300 | — | — |
| 1994-11-02 | $16.00 | $16.84 | 2,500 | — | — |
| 1994-11-01 | $16.00 | $16.84 | 4,100 | — | — |
| 1994-10-31 | $15.63 | $16.45 | 1,100 | — | — |
| 1994-10-28 | $15.50 | $16.32 | 5,200 | — | — |
| 1994-10-27 | $15.88 | $16.71 | 2,100 | — | — |
| 1994-10-26 | $15.88 | $16.71 | 1,400 | — | — |
| 1994-10-25 | $15.88 | $16.71 | 3,100 | — | — |
| 1994-10-24 | $15.75 | $16.58 | 1,800 | — | — |
| 1994-10-21 | $16.00 | $16.84 | 5,600 | — | — |
| 1994-10-20 | $15.88 | $16.71 | 7,500 | — | — |
| 1994-10-19 | $16.13 | $16.98 | 10,200 | — | — |
| 1994-10-18 | $16.38 | $17.24 | 6,300 | — | — |
| 1994-10-17 | $16.38 | $17.24 | 5,000 | — | — |
| 1994-10-14 | $16.25 | $17.11 | 9,000 | — | — |
| 1994-10-13 | $16.25 | $17.11 | 7,300 | — | — |
| 1994-10-12 | $16.13 | $16.98 | 9,400 | — | — |
| 1994-10-11 | $16.00 | $16.84 | 3,300 | — | — |
| 1994-10-10 | $15.88 | $16.71 | 3,100 | — | — |
| 1994-10-07 | $16.13 | $16.98 | 9,000 | — | — |
| 1994-10-06 | $16.25 | $17.11 | 18,500 | — | — |
| 1994-10-05 | $16.00 | $16.84 | 18,300 | — | — |
| 1994-10-04 | $16.38 | $17.24 | 2,400 | — | — |
| 1994-10-03 | $16.38 | $17.24 | 57,900 | — | — |
| 1994-09-30 | $16.38 | $17.24 | 5,200 | — | — |
| 1994-09-29 | $16.38 | $17.24 | 600 | — | — |
| 1994-09-28 | $16.50 | $17.37 | 8,900 | — | — |
| 1994-09-27 | $16.75 | $17.63 | 15,200 | — | — |
| 1994-09-26 | $16.50 | $17.37 | 3,900 | — | — |
| 1994-09-23 | $17.00 | $17.42 | 8,200 | — | — |
| 1994-09-22 | $16.88 | $17.30 | 8,800 | — | — |
| 1994-09-21 | $17.00 | $17.42 | 4,400 | — | — |
| 1994-09-20 | $17.00 | $17.42 | 6,800 | — | — |
| 1994-09-19 | $17.00 | $17.42 | 3,700 | — | — |
| 1994-09-16 | $17.00 | $17.42 | 34,000 | — | — |
| 1994-09-15 | $17.50 | $17.94 | 4,400 | — | — |
| 1994-09-14 | $17.25 | $17.68 | 1,500 | — | — |
| 1994-09-13 | $17.00 | $17.42 | 29,400 | — | — |
| 1994-09-12 | $17.63 | $18.06 | 10,500 | — | — |
| 1994-09-09 | $17.75 | $18.19 | 5,900 | — | — |
| 1994-09-08 | $17.75 | $18.19 | 5,700 | — | — |
| 1994-09-07 | $17.75 | $18.19 | 6,800 | — | — |
| 1994-09-06 | $17.50 | $17.94 | 7,400 | — | — |
| 1994-09-02 | $17.75 | $18.19 | 4,100 | — | — |
| 1994-09-01 | $17.50 | $17.94 | 3,300 | — | — |
| 1994-08-31 | $17.25 | $17.68 | 15,400 | — | — |
| 1994-08-30 | $17.38 | $17.81 | 52,800 | — | — |
| 1994-08-29 | $17.25 | $17.68 | 5,600 | — | — |
| 1994-08-26 | $17.25 | $17.68 | 1,100 | — | — |
| 1994-08-25 | $16.88 | $17.30 | 3,500 | — | — |
| 1994-08-24 | $17.00 | $17.42 | 7,500 | — | — |
| 1994-08-23 | $17.63 | $18.06 | 6,400 | — | — |
| 1994-08-22 | $17.50 | $17.94 | 4,400 | — | — |
| 1994-08-19 | $17.75 | $18.19 | 2,000 | — | — |
| 1994-08-18 | $17.63 | $18.06 | 2,000 | — | — |
| 1994-08-17 | $17.75 | $18.19 | 18,000 | — | — |
| 1994-08-16 | $17.75 | $18.19 | 5,100 | — | — |
| 1994-08-15 | $17.63 | $18.06 | 3,600 | — | — |
| 1994-08-12 | $17.88 | $18.32 | 2,100 | — | — |
| 1994-08-11 | $17.88 | $18.32 | 3,200 | — | — |
| 1994-08-10 | $17.63 | $18.06 | 3,500 | — | — |
| 1994-08-09 | $17.63 | $18.06 | 7,200 | — | — |
| 1994-08-08 | $18.00 | $18.45 | 700 | — | — |
| 1994-08-05 | $17.75 | $18.19 | 8,200 | — | — |
| 1994-08-04 | $17.25 | $17.68 | 5,500 | — | — |
| 1994-08-03 | $17.50 | $17.94 | 4,900 | — | — |
| 1994-08-02 | $17.00 | $17.42 | 7,100 | — | — |
| 1994-08-01 | $17.13 | $17.55 | 13,100 | — | — |
| 1994-07-29 | $16.38 | $16.78 | 26,300 | — | — |
| 1994-07-28 | $16.75 | $17.17 | 7,100 | — | — |
| 1994-07-27 | $16.75 | $17.17 | 16,400 | — | — |
| 1994-07-26 | $16.88 | $17.30 | 3,300 | — | — |
| 1994-07-25 | $17.00 | $17.42 | 2,800 | — | — |
| 1994-07-22 | $17.38 | $17.81 | 4,500 | — | — |
| 1994-07-21 | $17.38 | $17.81 | 1,700 | — | — |
| 1994-07-20 | $17.75 | $18.19 | 3,900 | — | — |
| 1994-07-19 | $17.88 | $18.32 | 1,500 | — | — |
| 1994-07-18 | $17.88 | $18.32 | 2,100 | — | — |
| 1994-07-15 | $18.00 | $18.45 | 2,700 | — | — |
| 1994-07-14 | $18.25 | $18.70 | 1,500 | — | — |
| 1994-07-13 | $18.25 | $18.70 | 8,200 | — | — |
| 1994-07-12 | $18.25 | $18.70 | 10,600 | — | — |
| 1994-07-11 | $18.13 | $18.58 | 2,200 | — | — |
| 1994-07-08 | $17.75 | $18.19 | 2,600 | — | — |
| 1994-07-07 | $18.13 | $18.58 | 31,200 | — | — |
| 1994-07-06 | $18.13 | $18.58 | 0 | — | — |
| 1994-07-05 | $18.13 | $18.58 | 900 | — | — |
| 1994-07-01 | $18.25 | $18.70 | 30,100 | — | — |
| 1994-06-30 | $18.25 | $18.70 | 5,500 | — | — |
| 1994-06-29 | $18.50 | $18.96 | 2,000 | — | — |
| 1994-06-28 | $18.75 | $19.22 | 4,700 | — | — |
| 1994-06-27 | $18.25 | $18.70 | 6,600 | — | — |
| 1994-06-24 | $18.75 | $19.22 | 10,800 | — | — |
| 1994-06-23 | $19.00 | $19.47 | 4,500 | — | — |
| 1994-06-22 | $18.63 | $19.09 | 3,700 | — | — |
| 1994-06-21 | $18.25 | $18.70 | 6,900 | — | — |
| 1994-06-20 | $18.25 | $18.70 | 12,800 | — | — |
| 1994-06-17 | $18.50 | $18.50 | 8,400 | — | — |
| 1994-06-16 | $18.63 | $18.63 | 3,900 | — | — |
| 1994-06-15 | $18.25 | $18.25 | 5,000 | — | — |
| 1994-06-14 | $18.38 | $18.37 | 10,000 | — | — |
| 1994-06-13 | $18.50 | $18.50 | 3,000 | — | — |
| 1994-06-10 | $18.63 | $18.63 | 8,300 | — | — |
| 1994-06-09 | $18.75 | $18.75 | 7,200 | — | — |
| 1994-06-08 | $18.63 | $18.63 | 3,100 | — | — |
| 1994-06-07 | $17.88 | $17.88 | 8,800 | — | — |
| 1994-06-06 | $18.50 | $18.50 | 5,000 | — | — |
| 1994-06-03 | $18.50 | $18.50 | 6,800 | — | — |
| 1994-06-02 | $18.50 | $18.50 | 5,300 | — | — |
| 1994-06-01 | $18.13 | $18.12 | 5,700 | — | — |
| 1994-05-31 | $18.13 | $18.12 | 18,300 | — | — |
| 1994-05-27 | $18.00 | $18.00 | 13,200 | — | — |
| 1994-05-26 | $18.13 | $18.12 | 9,000 | — | — |
| 1994-05-25 | $18.00 | $18.00 | 4,800 | — | — |
| 1994-05-24 | $18.13 | $18.12 | 5,300 | — | — |
| 1994-05-23 | $18.50 | $18.50 | 2,400 | — | — |
| 1994-05-20 | $18.50 | $18.50 | 16,600 | — | — |
| 1994-05-19 | $18.38 | $18.37 | 4,900 | — | — |
| 1994-05-18 | $18.50 | $18.50 | 3,900 | — | — |
| 1994-05-17 | $18.25 | $18.25 | 5,200 | — | — |
| 1994-05-16 | $18.00 | $18.00 | 11,400 | — | — |
| 1994-05-13 | $17.75 | $17.75 | 61,400 | — | — |
| 1994-05-12 | $18.13 | $18.12 | 4,300 | — | — |
| 1994-05-11 | $18.75 | $18.75 | 1,000 | — | — |
| 1994-05-10 | $18.75 | $18.75 | 1,100 | — | — |
| 1994-05-09 | $18.88 | $18.88 | 53,100 | — | — |
| 1994-05-06 | $19.00 | $19.00 | 56,200 | — | — |
| 1994-05-05 | $19.13 | $19.13 | 13,900 | — | — |
| 1994-05-04 | $19.00 | $19.00 | 6,400 | — | — |
| 1994-05-03 | $19.00 | $19.00 | 42,800 | — | — |
| 1994-05-02 | $19.00 | $19.00 | 12,900 | — | — |
| 1994-04-29 | $19.00 | $19.00 | 15,300 | — | — |
| 1994-04-28 | $19.00 | $19.00 | 15,300 | — | — |
| 1994-04-26 | $19.00 | $19.00 | 22,500 | — | — |
| 1994-04-25 | $19.13 | $19.13 | 21,700 | — | — |
| 1994-04-22 | $19.00 | $19.00 | 13,400 | — | — |
| 1994-04-21 | $19.00 | $19.00 | 16,300 | — | — |
| 1994-04-20 | $19.13 | $19.13 | 11,600 | — | — |
| 1994-04-19 | $19.25 | $19.25 | 47,600 | — | — |
| 1994-04-18 | $19.25 | $19.25 | 21,100 | — | — |
| 1994-04-15 | $19.50 | $19.50 | 549,900 | — | — |