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
- 1980-03-17 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 | $14.66 | $15.72 | 691,731 | — | — |
| 1994-12-29 | $14.57 | $15.63 | 446,332 | — | — |
| 1994-12-28 | $14.84 | $15.92 | 647,266 | — | — |
| 1994-12-27 | $14.84 | $15.92 | 961,331 | — | — |
| 1994-12-23 | $14.75 | $15.82 | 367,957 | — | — |
| 1994-12-22 | $14.57 | $15.63 | 1,699,214 | — | — |
| 1994-12-21 | $14.48 | $15.53 | 2,345,214 | — | — |
| 1994-12-20 | $14.30 | $15.34 | 1,014,519 | — | — |
| 1994-12-19 | $14.39 | $15.44 | 1,666,148 | — | — |
| 1994-12-16 | $14.30 | $15.34 | 3,106,737 | — | — |
| 1994-12-15 | $14.04 | $15.06 | 2,018,626 | — | — |
| 1994-12-14 | $13.95 | $14.96 | 2,327,063 | — | — |
| 1994-12-13 | $13.77 | $14.77 | 1,349,128 | — | — |
| 1994-12-12 | $13.95 | $14.96 | 871,699 | — | — |
| 1994-12-09 | $13.86 | $14.87 | 1,125,399 | — | — |
| 1994-12-08 | $13.59 | $14.58 | 1,497,577 | — | — |
| 1994-12-07 | $13.68 | $14.68 | 1,336,042 | — | — |
| 1994-12-06 | $13.86 | $14.87 | 1,497,296 | — | — |
| 1994-12-05 | $13.62 | $14.61 | 1,646,941 | — | — |
| 1994-12-02 | $13.27 | $14.23 | 751,603 | — | — |
| 1994-12-01 | $13.21 | $14.17 | 1,171,622 | — | — |
| 1994-11-30 | $13.09 | $14.04 | 1,611,904 | — | — |
| 1994-11-29 | $13.09 | $14.04 | 706,224 | — | — |
| 1994-11-28 | $13.27 | $14.23 | 1,152,204 | — | — |
| 1994-11-25 | $13.50 | $14.49 | 269,108 | — | — |
| 1994-11-23 | $13.56 | $14.55 | 2,424,082 | — | — |
| 1994-11-22 | $13.21 | $14.17 | 1,178,587 | — | — |
| 1994-11-21 | $13.38 | $14.36 | 1,428,488 | — | — |
| 1994-11-18 | $13.62 | $14.61 | 2,258,185 | — | — |
| 1994-11-17 | $13.74 | $14.74 | 2,038,044 | — | — |
| 1994-11-16 | $13.38 | $14.36 | 2,278,658 | — | — |
| 1994-11-15 | $13.15 | $14.10 | 1,278,421 | — | — |
| 1994-11-14 | $13.27 | $14.23 | 1,455,083 | — | — |
| 1994-11-11 | $13.27 | $14.23 | 970,899 | — | — |
| 1994-11-10 | $13.09 | $14.04 | 1,263,435 | — | — |
| 1994-11-09 | $13.09 | $14.04 | 1,901,696 | — | — |
| 1994-11-08 | $13.15 | $14.10 | 802,892 | — | — |
| 1994-11-07 | $13.15 | $14.10 | 1,501,306 | — | — |
| 1994-11-04 | $12.97 | $13.91 | 1,447,484 | — | — |
| 1994-11-03 | $13.27 | $14.23 | 1,278,843 | — | — |
| 1994-11-02 | $13.33 | $14.30 | 2,108,751 | — | — |
| 1994-11-01 | $13.27 | $14.23 | 2,055,141 | — | — |
| 1994-10-31 | $13.56 | $14.55 | 2,862,253 | — | — |
| 1994-10-28 | $13.74 | $14.72 | 3,933,197 | — | — |
| 1994-10-27 | $13.44 | $14.40 | 2,315,595 | — | — |
| 1994-10-26 | $13.21 | $14.15 | 2,008,495 | — | — |
| 1994-10-25 | $12.97 | $13.90 | 1,950,874 | — | — |
| 1994-10-24 | $12.85 | $13.77 | 802,680 | — | — |
| 1994-10-21 | $12.91 | $13.83 | 1,159,591 | — | — |
| 1994-10-20 | $13.03 | $13.96 | 1,479,144 | — | — |
| 1994-10-19 | $13.03 | $13.96 | 1,313,669 | — | — |
| 1994-10-18 | $13.09 | $14.02 | 2,382,714 | — | — |
| 1994-10-17 | $13.09 | $14.02 | 2,529,193 | — | — |
| 1994-10-14 | $13.15 | $14.09 | 2,791,758 | — | — |
| 1994-10-13 | $12.73 | $13.64 | 1,845,764 | — | — |
| 1994-10-12 | $12.61 | $13.52 | 1,267,235 | — | — |
| 1994-10-11 | $12.61 | $13.52 | 2,122,470 | — | — |
| 1994-10-10 | $12.32 | $13.20 | 648,392 | — | — |
| 1994-10-07 | $12.02 | $12.88 | 1,065,245 | — | — |
| 1994-10-06 | $12.20 | $13.07 | 1,222,700 | — | — |
| 1994-10-05 | $12.14 | $13.01 | 1,119,700 | — | — |
| 1994-10-04 | $11.90 | $12.75 | 1,645,674 | — | — |
| 1994-10-03 | $12.32 | $13.20 | 1,200,116 | — | — |
| 1994-09-30 | $12.32 | $13.20 | 1,508,271 | — | — |
| 1994-09-29 | $12.14 | $13.01 | 2,031,501 | — | — |
| 1994-09-28 | $12.20 | $13.07 | 1,171,833 | — | — |
| 1994-09-27 | $12.20 | $13.07 | 1,634,699 | — | — |
| 1994-09-26 | $12.32 | $13.20 | 1,782,444 | — | — |
| 1994-09-23 | $12.02 | $12.88 | 1,692,320 | — | — |
| 1994-09-22 | $11.90 | $12.75 | 2,446,455 | — | — |
| 1994-09-21 | $11.73 | $12.56 | 1,160,225 | — | — |
| 1994-09-20 | $11.67 | $12.50 | 1,710,049 | — | — |
| 1994-09-19 | $11.61 | $12.44 | 1,093,739 | — | — |
| 1994-09-16 | $11.67 | $12.50 | 2,091,655 | — | — |
| 1994-09-15 | $11.79 | $12.63 | 1,124,977 | — | — |
| 1994-09-14 | $11.79 | $12.63 | 1,845,342 | — | — |
| 1994-09-13 | $11.25 | $12.06 | 2,383,769 | — | — |
| 1994-09-12 | $12.08 | $12.94 | 697,570 | — | — |
| 1994-09-09 | $12.08 | $12.94 | 877,609 | — | — |
| 1994-09-08 | $12.20 | $13.07 | 693,138 | — | — |
| 1994-09-07 | $12.08 | $12.94 | 643,960 | — | — |
| 1994-09-06 | $12.20 | $13.07 | 710,234 | — | — |
| 1994-09-02 | $12.02 | $12.88 | 481,650 | — | — |
| 1994-09-01 | $12.14 | $13.01 | 556,790 | — | — |
| 1994-08-31 | $12.20 | $13.07 | 799,514 | — | — |
| 1994-08-30 | $12.08 | $12.94 | 1,236,208 | — | — |
| 1994-08-29 | $12.02 | $12.88 | 1,377,411 | — | — |
| 1994-08-26 | $11.79 | $12.63 | 1,139,962 | — | — |
| 1994-08-25 | $11.73 | $12.56 | 597,525 | — | — |
| 1994-08-24 | $11.73 | $12.56 | 529,773 | — | — |
| 1994-08-23 | $11.73 | $12.56 | 710,656 | — | — |
| 1994-08-22 | $11.67 | $12.50 | 411,788 | — | — |
| 1994-08-19 | $11.79 | $12.63 | 865,156 | — | — |
| 1994-08-18 | $11.73 | $12.56 | 925,942 | — | — |
| 1994-08-17 | $11.79 | $12.63 | 981,664 | — | — |
| 1994-08-16 | $11.84 | $12.69 | 1,830,778 | — | — |
| 1994-08-15 | $11.56 | $12.39 | 1,862,259 | — | — |
| 1994-08-12 | $11.22 | $12.03 | 1,529,166 | — | — |
| 1994-08-11 | $11.22 | $12.03 | 1,228,430 | — | — |
| 1994-08-10 | $11.34 | $12.15 | 1,591,220 | — | — |
| 1994-08-09 | $11.28 | $12.09 | 2,083,655 | — | — |
| 1994-08-08 | $11.06 | $11.84 | 665,077 | — | — |
| 1994-08-05 | $11.11 | $11.90 | 485,344 | — | — |
| 1994-08-04 | $11.22 | $12.03 | 1,219,787 | — | — |
| 1994-08-03 | $11.11 | $11.90 | 756,827 | — | — |
| 1994-08-02 | $11.11 | $11.90 | 656,433 | — | — |
| 1994-08-01 | $10.83 | $11.60 | 521,468 | — | — |
| 1994-07-29 | $11.11 | $11.89 | 548,727 | — | — |
| 1994-07-28 | $11.06 | $11.83 | 454,096 | — | — |
| 1994-07-27 | $11.17 | $11.95 | 996,174 | — | — |
| 1994-07-26 | $11.17 | $11.95 | 505,955 | — | — |
| 1994-07-25 | $11.28 | $12.07 | 674,385 | — | — |
| 1994-07-22 | $11.00 | $11.77 | 542,300 | — | — |
| 1994-07-21 | $10.94 | $11.71 | 524,127 | — | — |
| 1994-07-20 | $11.06 | $11.83 | 454,761 | — | — |
| 1994-07-19 | $11.11 | $11.89 | 1,044,709 | — | — |
| 1994-07-18 | $11.17 | $11.95 | 828,631 | — | — |
| 1994-07-15 | $10.94 | $11.71 | 759,264 | — | — |
| 1994-07-14 | $10.83 | $11.59 | 1,191,863 | — | — |
| 1994-07-13 | $10.66 | $11.41 | 727,795 | — | — |
| 1994-07-12 | $10.66 | $11.41 | 628,953 | — | — |
| 1994-07-11 | $10.66 | $11.41 | 500,857 | — | — |
| 1994-07-08 | $10.72 | $11.47 | 406,448 | — | — |
| 1994-07-07 | $10.66 | $11.41 | 617,650 | — | — |
| 1994-07-06 | $10.83 | $11.59 | 527,452 | — | — |
| 1994-07-05 | $10.89 | $11.65 | 555,154 | — | — |
| 1994-07-01 | $10.89 | $11.65 | 1,070,416 | — | — |
| 1994-06-30 | $10.55 | $11.29 | 1,177,236 | — | — |
| 1994-06-29 | $10.55 | $11.29 | 664,633 | — | — |
| 1994-06-28 | $10.49 | $11.23 | 514,598 | — | — |
| 1994-06-27 | $10.60 | $11.35 | 539,419 | — | — |
| 1994-06-24 | $10.55 | $11.29 | 562,689 | — | — |
| 1994-06-23 | $10.60 | $11.35 | 450,550 | — | — |
| 1994-06-22 | $10.72 | $11.47 | 578,867 | — | — |
| 1994-06-21 | $10.89 | $11.65 | 746,854 | — | — |
| 1994-06-20 | $10.94 | $11.71 | 456,534 | — | — |
| 1994-06-17 | $11.06 | $11.83 | 1,460,465 | — | — |
| 1994-06-16 | $11.06 | $11.83 | 516,814 | — | — |
| 1994-06-15 | $11.06 | $11.83 | 627,180 | — | — |
| 1994-06-14 | $11.22 | $12.01 | 515,041 | — | — |
| 1994-06-13 | $11.22 | $12.01 | 663,304 | — | — |
| 1994-06-10 | $11.22 | $12.01 | 662,417 | — | — |
| 1994-06-09 | $11.28 | $12.07 | 548,284 | — | — |
| 1994-06-08 | $11.22 | $12.01 | 1,666,127 | — | — |
| 1994-06-07 | $11.17 | $11.95 | 688,125 | — | — |
| 1994-06-06 | $11.06 | $11.83 | 900,657 | — | — |
| 1994-06-03 | $11.22 | $12.01 | 967,364 | — | — |
| 1994-06-02 | $10.94 | $11.71 | 618,315 | — | — |
| 1994-06-01 | $10.83 | $11.59 | 675,936 | — | — |
| 1994-05-31 | $10.89 | $11.65 | 583,521 | — | — |
| 1994-05-27 | $10.89 | $11.65 | 1,013,017 | — | — |
| 1994-05-26 | $10.66 | $11.41 | 481,798 | — | — |
| 1994-05-25 | $10.72 | $11.47 | 699,427 | — | — |
| 1994-05-24 | $10.60 | $11.35 | 953,402 | — | — |
| 1994-05-23 | $10.60 | $11.35 | 824,420 | — | — |
| 1994-05-20 | $10.49 | $11.23 | 927,694 | — | — |
| 1994-05-19 | $10.72 | $11.47 | 898,219 | — | — |
| 1994-05-18 | $10.60 | $11.35 | 534,100 | — | — |
| 1994-05-17 | $10.72 | $11.47 | 643,580 | — | — |
| 1994-05-16 | $10.72 | $11.47 | 840,598 | — | — |
| 1994-05-13 | $10.49 | $11.23 | 905,089 | — | — |
| 1994-05-12 | $10.49 | $11.23 | 1,226,879 | — | — |
| 1994-05-11 | $10.21 | $10.93 | 820,874 | — | — |
| 1994-05-10 | $10.27 | $10.99 | 955,840 | — | — |
| 1994-05-09 | $10.21 | $10.93 | 741,757 | — | — |
| 1994-05-06 | $10.32 | $11.05 | 590,391 | — | — |
| 1994-05-05 | $10.43 | $11.17 | 1,360,515 | — | — |
| 1994-05-04 | $10.49 | $11.23 | 1,365,169 | — | — |
| 1994-05-03 | $10.21 | $10.93 | 915,505 | — | — |
| 1994-05-02 | $10.32 | $11.05 | 1,279,624 | — | — |
| 1994-04-29 | $10.38 | $11.10 | 1,099,448 | — | — |
| 1994-04-28 | $10.32 | $11.04 | 1,315,748 | — | — |
| 1994-04-26 | $10.38 | $11.10 | 1,055,346 | — | — |
| 1994-04-25 | $10.43 | $11.16 | 709,843 | — | — |
| 1994-04-22 | $10.38 | $11.10 | 739,319 | — | — |
| 1994-04-21 | $10.49 | $11.22 | 1,014,569 | — | — |
| 1994-04-20 | $10.32 | $11.04 | 1,372,482 | — | — |
| 1994-04-19 | $10.38 | $11.10 | 2,722,581 | — | — |
| 1994-04-18 | $10.15 | $10.85 | 3,329,150 | — | — |
| 1994-04-15 | $10.83 | $11.58 | 2,188,481 | — | — |
| 1994-04-14 | $10.83 | $11.58 | 1,698,704 | — | — |
| 1994-04-13 | $10.83 | $11.58 | 2,196,902 | — | — |
| 1994-04-12 | $10.72 | $11.46 | 1,511,659 | — | — |
| 1994-04-11 | $10.83 | $11.58 | 1,196,739 | — | — |
| 1994-04-08 | $10.66 | $11.40 | 828,188 | — | — |
| 1994-04-07 | $10.77 | $11.52 | 3,233,854 | — | — |
| 1994-04-06 | $10.89 | $11.64 | 913,067 | — | — |
| 1994-04-05 | $10.77 | $11.52 | 1,038,282 | — | — |
| 1994-04-04 | $10.60 | $11.34 | 1,448,054 | — | — |
| 1994-03-31 | $10.83 | $11.58 | 1,125,156 | — | — |
| 1994-03-30 | $10.77 | $11.52 | 2,169,865 | — | — |
| 1994-03-29 | $11.11 | $11.88 | 3,024,425 | — | — |
| 1994-03-28 | $11.39 | $12.18 | 1,316,634 | — | — |
| 1994-03-25 | $11.34 | $12.12 | 518,587 | — | — |
| 1994-03-24 | $11.39 | $12.18 | 757,713 | — | — |
| 1994-03-23 | $11.51 | $12.30 | 1,067,979 | — | — |
| 1994-03-22 | $11.45 | $12.24 | 1,773,611 | — | — |
| 1994-03-21 | $11.11 | $11.88 | 1,096,124 | — | — |
| 1994-03-18 | $11.28 | $12.06 | 2,342,949 | — | — |
| 1994-03-17 | $11.39 | $12.18 | 761,481 | — | — |
| 1994-03-16 | $11.45 | $12.24 | 933,235 | — | — |
| 1994-03-15 | $11.45 | $12.24 | 1,261,673 | — | — |
| 1994-03-14 | $11.62 | $12.42 | 1,058,006 | — | — |
| 1994-03-11 | $11.34 | $12.12 | 1,352,537 | — | — |
| 1994-03-10 | $11.22 | $12.00 | 1,028,309 | — | — |
| 1994-03-09 | $11.28 | $12.06 | 1,020,331 | — | — |
| 1994-03-08 | $11.34 | $12.12 | 911,073 | — | — |
| 1994-03-07 | $11.28 | $12.06 | 1,578,366 | — | — |
| 1994-03-04 | $11.51 | $12.30 | 903,316 | — | — |
| 1994-03-03 | $11.34 | $12.12 | 1,108,978 | — | — |
| 1994-03-02 | $11.39 | $12.18 | 2,585,178 | — | — |
| 1994-03-01 | $11.56 | $12.36 | 1,470,438 | — | — |
| 1994-02-28 | $11.56 | $12.36 | 1,214,247 | — | — |
| 1994-02-25 | $11.73 | $12.54 | 1,373,147 | — | — |
| 1994-02-24 | $12.01 | $12.84 | 1,424,784 | — | — |
| 1994-02-23 | $12.13 | $12.97 | 1,190,977 | — | — |
| 1994-02-22 | $11.96 | $12.78 | 705,189 | — | — |
| 1994-02-18 | $11.90 | $12.72 | 792,729 | — | — |
| 1994-02-17 | $11.90 | $12.72 | 1,331,040 | — | — |
| 1994-02-16 | $12.07 | $12.90 | 1,066,427 | — | — |
| 1994-02-15 | $12.07 | $12.90 | 1,200,728 | — | — |
| 1994-02-14 | $11.96 | $12.78 | 1,333,477 | — | — |
| 1994-02-11 | $11.90 | $12.72 | 1,002,380 | — | — |
| 1994-02-10 | $12.01 | $12.84 | 1,197,182 | — | — |
| 1994-02-09 | $12.01 | $12.84 | 1,756,104 | — | — |
| 1994-02-08 | $11.79 | $12.60 | 919,051 | — | — |
| 1994-02-07 | $11.73 | $12.54 | 1,648,175 | — | — |
| 1994-02-04 | $11.73 | $12.54 | 1,391,098 | — | — |
| 1994-02-03 | $11.90 | $12.72 | 1,709,342 | — | — |
| 1994-02-02 | $11.96 | $12.78 | 628,288 | — | — |
| 1994-02-01 | $11.96 | $12.78 | 1,930,074 | — | — |
| 1994-01-31 | $11.96 | $12.78 | 1,077,730 | — | — |
| 1994-01-28 | $12.01 | $12.83 | 1,997,446 | — | — |
| 1994-01-27 | $12.13 | $12.95 | 5,356,736 | — | — |
| 1994-01-26 | $12.07 | $12.89 | 1,777,601 | — | — |
| 1994-01-25 | $11.96 | $12.77 | 2,559,692 | — | — |
| 1994-01-24 | $11.90 | $12.71 | 2,479,909 | — | — |
| 1994-01-21 | $11.84 | $12.65 | 1,769,622 | — | — |
| 1994-01-20 | $11.56 | $12.35 | 1,177,901 | — | — |
| 1994-01-19 | $11.56 | $12.35 | 2,354,251 | — | — |
| 1994-01-18 | $11.73 | $12.53 | 3,548,109 | — | — |
| 1994-01-17 | $11.68 | $12.47 | 4,805,793 | — | — |
| 1994-01-14 | $11.06 | $11.81 | 1,709,342 | — | — |
| 1994-01-13 | $11.11 | $11.87 | 1,735,715 | — | — |
| 1994-01-12 | $10.89 | $11.63 | 1,399,076 | — | — |
| 1994-01-11 | $11.11 | $11.87 | 1,876,442 | — | — |
| 1994-01-10 | $11.17 | $11.93 | 2,710,392 | — | — |
| 1994-01-07 | $10.83 | $11.57 | 978,888 | — | — |
| 1994-01-06 | $10.83 | $11.57 | 2,122,660 | — | — |
| 1994-01-05 | $10.49 | $11.21 | 1,046,925 | — | — |
| 1994-01-04 | $10.55 | $11.27 | 1,124,935 | — | — |
| 1994-01-03 | $10.38 | $11.09 | 1,063,103 | — | — |