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 | $17.25 | $25.89 | 151,350 | — | — |
| 1994-12-29 | $16.50 | $24.76 | 157,800 | — | — |
| 1994-12-28 | $16.08 | $24.14 | 87,300 | — | — |
| 1994-12-27 | $16.17 | $24.26 | 109,800 | — | — |
| 1994-12-23 | $16.17 | $24.26 | 116,400 | — | — |
| 1994-12-22 | $16.08 | $23.89 | 261,600 | — | — |
| 1994-12-21 | $16.08 | $23.89 | 370,800 | — | — |
| 1994-12-20 | $15.58 | $23.14 | 203,250 | — | — |
| 1994-12-19 | $15.50 | $23.02 | 519,750 | — | — |
| 1994-12-16 | $15.58 | $23.14 | 152,400 | — | — |
| 1994-12-15 | $15.58 | $23.14 | 276,000 | — | — |
| 1994-12-14 | $15.67 | $23.27 | 146,100 | — | — |
| 1994-12-13 | $15.83 | $23.51 | 310,800 | — | — |
| 1994-12-12 | $16.25 | $23.89 | 301,350 | — | — |
| 1994-12-09 | $16.17 | $23.76 | 36,300 | — | — |
| 1994-12-08 | $15.58 | $22.91 | 51,000 | — | — |
| 1994-12-07 | $15.75 | $23.15 | 18,600 | — | — |
| 1994-12-06 | $15.50 | $22.78 | 84,300 | — | — |
| 1994-12-05 | $15.75 | $23.15 | 31,650 | — | — |
| 1994-12-02 | $15.17 | $22.29 | 105,150 | — | — |
| 1994-12-01 | $15.33 | $22.54 | 90,900 | — | — |
| 1994-11-30 | $15.25 | $22.42 | 45,600 | — | — |
| 1994-11-29 | $15.17 | $22.29 | 40,200 | — | — |
| 1994-11-28 | $15.00 | $22.05 | 11,250 | — | — |
| 1994-11-25 | $15.17 | $22.29 | 14,250 | — | — |
| 1994-11-23 | $14.83 | $21.80 | 46,650 | — | — |
| 1994-11-22 | $14.83 | $21.80 | 69,450 | — | — |
| 1994-11-21 | $15.42 | $22.66 | 25,500 | — | — |
| 1994-11-18 | $15.67 | $23.03 | 27,150 | — | — |
| 1994-11-17 | $15.67 | $23.03 | 45,750 | — | — |
| 1994-11-16 | $16.00 | $23.52 | 177,750 | — | — |
| 1994-11-15 | $16.08 | $23.64 | 23,850 | — | — |
| 1994-11-14 | $16.67 | $24.50 | 56,400 | — | — |
| 1994-11-11 | $16.33 | $24.01 | 27,900 | — | — |
| 1994-11-10 | $16.50 | $24.25 | 21,150 | — | — |
| 1994-11-09 | $16.33 | $24.01 | 14,700 | — | — |
| 1994-11-08 | $16.67 | $24.50 | 142,800 | — | — |
| 1994-11-07 | $16.83 | $24.74 | 28,800 | — | — |
| 1994-11-04 | $17.58 | $25.85 | 36,450 | — | — |
| 1994-11-03 | $17.17 | $25.23 | 19,350 | — | — |
| 1994-11-02 | $17.00 | $24.99 | 44,400 | — | — |
| 1994-11-01 | $17.00 | $24.99 | 259,050 | — | — |
| 1994-10-31 | $16.67 | $24.50 | 62,550 | — | — |
| 1994-10-28 | $16.25 | $23.89 | 76,050 | — | — |
| 1994-10-27 | $16.00 | $23.52 | 33,900 | — | — |
| 1994-10-26 | $15.83 | $23.27 | 43,200 | — | — |
| 1994-10-25 | $15.58 | $22.91 | 33,300 | — | — |
| 1994-10-24 | $15.50 | $22.78 | 62,700 | — | — |
| 1994-10-21 | $15.83 | $23.27 | 129,750 | — | — |
| 1994-10-20 | $16.00 | $23.52 | 96,300 | — | — |
| 1994-10-19 | $16.50 | $24.25 | 34,350 | — | — |
| 1994-10-18 | $16.58 | $24.38 | 106,500 | — | — |
| 1994-10-17 | $16.58 | $24.38 | 152,550 | — | — |
| 1994-10-14 | $16.67 | $24.50 | 233,700 | — | — |
| 1994-10-13 | $17.58 | $25.85 | 55,200 | — | — |
| 1994-10-12 | $17.92 | $26.34 | 99,300 | — | — |
| 1994-10-11 | $17.92 | $26.34 | 9,900 | — | — |
| 1994-10-10 | $17.92 | $26.34 | 109,350 | — | — |
| 1994-10-07 | $17.50 | $25.72 | 60,750 | — | — |
| 1994-10-06 | $17.25 | $25.36 | 44,700 | — | — |
| 1994-10-05 | $17.50 | $25.72 | 123,750 | — | — |
| 1994-10-04 | $17.25 | $25.36 | 46,950 | — | — |
| 1994-10-03 | $17.50 | $25.72 | 49,650 | — | — |
| 1994-09-30 | $17.83 | $26.21 | 44,100 | — | — |
| 1994-09-29 | $18.00 | $26.46 | 26,400 | — | — |
| 1994-09-28 | $17.75 | $26.09 | 31,950 | — | — |
| 1994-09-27 | $17.75 | $26.09 | 72,750 | — | — |
| 1994-09-26 | $18.00 | $26.46 | 16,200 | — | — |
| 1994-09-23 | $18.33 | $26.73 | 95,850 | — | — |
| 1994-09-22 | $17.92 | $26.13 | 22,050 | — | — |
| 1994-09-21 | $17.50 | $25.52 | 57,300 | — | — |
| 1994-09-20 | $17.50 | $25.52 | 18,150 | — | — |
| 1994-09-19 | $17.75 | $25.88 | 20,700 | — | — |
| 1994-09-16 | $18.00 | $26.25 | 63,150 | — | — |
| 1994-09-15 | $17.75 | $25.88 | 43,800 | — | — |
| 1994-09-14 | $17.42 | $25.40 | 17,700 | — | — |
| 1994-09-13 | $17.67 | $25.76 | 13,200 | — | — |
| 1994-09-12 | $17.67 | $25.76 | 17,400 | — | — |
| 1994-09-09 | $17.83 | $26.00 | 85,050 | — | — |
| 1994-09-08 | $17.83 | $26.00 | 24,150 | — | — |
| 1994-09-07 | $17.75 | $25.88 | 32,700 | — | — |
| 1994-09-06 | $17.67 | $25.76 | 44,850 | — | — |
| 1994-09-02 | $17.42 | $25.40 | 7,500 | — | — |
| 1994-09-01 | $17.42 | $25.40 | 37,950 | — | — |
| 1994-08-31 | $17.50 | $25.52 | 41,100 | — | — |
| 1994-08-30 | $17.50 | $25.52 | 48,900 | — | — |
| 1994-08-29 | $17.50 | $25.52 | 13,050 | — | — |
| 1994-08-26 | $17.42 | $25.40 | 29,550 | — | — |
| 1994-08-25 | $17.25 | $25.15 | 39,150 | — | — |
| 1994-08-24 | $17.33 | $25.27 | 20,700 | — | — |
| 1994-08-23 | $17.67 | $25.76 | 50,700 | — | — |
| 1994-08-22 | $17.33 | $25.27 | 42,900 | — | — |
| 1994-08-19 | $17.17 | $25.03 | 40,950 | — | — |
| 1994-08-18 | $17.08 | $24.91 | 11,100 | — | — |
| 1994-08-17 | $17.17 | $25.03 | 96,750 | — | — |
| 1994-08-16 | $17.08 | $24.91 | 49,050 | — | — |
| 1994-08-15 | $17.17 | $25.03 | 18,300 | — | — |
| 1994-08-12 | $17.00 | $24.79 | 13,950 | — | — |
| 1994-08-11 | $16.83 | $24.55 | 51,150 | — | — |
| 1994-08-10 | $16.83 | $24.55 | 65,400 | — | — |
| 1994-08-09 | $17.25 | $25.15 | 66,900 | — | — |
| 1994-08-08 | $17.08 | $24.91 | 75,150 | — | — |
| 1994-08-05 | $16.83 | $24.55 | 105,450 | — | — |
| 1994-08-04 | $16.92 | $24.67 | 75,300 | — | — |
| 1994-08-03 | $16.67 | $24.30 | 46,050 | — | — |
| 1994-08-02 | $16.58 | $24.18 | 56,550 | — | — |
| 1994-08-01 | $16.50 | $24.06 | 17,400 | — | — |
| 1994-07-29 | $16.33 | $23.82 | 100,050 | — | — |
| 1994-07-28 | $16.50 | $24.06 | 46,050 | — | — |
| 1994-07-27 | $16.58 | $24.18 | 38,550 | — | — |
| 1994-07-26 | $16.50 | $24.06 | 13,800 | — | — |
| 1994-07-25 | $16.50 | $24.06 | 8,250 | — | — |
| 1994-07-22 | $16.42 | $23.94 | 47,700 | — | — |
| 1994-07-21 | $16.58 | $24.18 | 35,400 | — | — |
| 1994-07-20 | $16.50 | $24.06 | 131,700 | — | — |
| 1994-07-19 | $16.08 | $23.45 | 268,500 | — | — |
| 1994-07-18 | $16.08 | $23.45 | 244,050 | — | — |
| 1994-07-15 | $16.08 | $23.45 | 28,200 | — | — |
| 1994-07-14 | $15.67 | $22.84 | 90,450 | — | — |
| 1994-07-13 | $16.25 | $23.70 | 222,900 | — | — |
| 1994-07-12 | $16.50 | $24.06 | 62,100 | — | — |
| 1994-07-11 | $16.25 | $23.70 | 137,550 | — | — |
| 1994-07-08 | $16.25 | $23.70 | 23,700 | — | — |
| 1994-07-07 | $16.50 | $24.06 | 119,550 | — | — |
| 1994-07-06 | $16.50 | $24.06 | 159,000 | — | — |
| 1994-07-05 | $16.83 | $24.55 | 126,300 | — | — |
| 1994-07-01 | $16.75 | $24.42 | 77,400 | — | — |
| 1994-06-30 | $16.92 | $24.67 | 73,200 | — | — |
| 1994-06-29 | $17.17 | $25.03 | 30,000 | — | — |
| 1994-06-28 | $17.17 | $25.03 | 45,900 | — | — |
| 1994-06-27 | $17.25 | $25.15 | 52,050 | — | — |
| 1994-06-24 | $17.08 | $24.91 | 145,200 | — | — |
| 1994-06-23 | $18.00 | $26.03 | 175,650 | — | — |
| 1994-06-22 | $18.00 | $26.03 | 127,950 | — | — |
| 1994-06-21 | $17.58 | $25.43 | 46,950 | — | — |
| 1994-06-20 | $18.00 | $26.03 | 67,350 | — | — |
| 1994-06-17 | $18.58 | $26.88 | 54,300 | — | — |
| 1994-06-16 | $18.67 | $27.00 | 72,150 | — | — |
| 1994-06-15 | $18.75 | $27.12 | 101,550 | — | — |
| 1994-06-14 | $18.83 | $27.24 | 82,800 | — | — |
| 1994-06-13 | $19.00 | $27.48 | 82,050 | — | — |
| 1994-06-10 | $19.33 | $27.96 | 48,900 | — | — |
| 1994-06-09 | $19.33 | $27.96 | 86,550 | — | — |
| 1994-06-08 | $19.33 | $27.96 | 74,100 | — | — |
| 1994-06-07 | $19.50 | $28.20 | 41,400 | — | — |
| 1994-06-06 | $19.58 | $28.32 | 235,050 | — | — |
| 1994-06-03 | $19.58 | $28.32 | 215,400 | — | — |
| 1994-06-02 | $19.00 | $27.48 | 44,400 | — | — |
| 1994-06-01 | $19.08 | $27.60 | 63,900 | — | — |
| 1994-05-31 | $18.33 | $26.52 | 21,300 | — | — |
| 1994-05-27 | $18.58 | $26.88 | 24,000 | — | — |
| 1994-05-26 | $19.08 | $27.60 | 14,550 | — | — |
| 1994-05-25 | $19.08 | $27.60 | 48,300 | — | — |
| 1994-05-24 | $18.58 | $26.88 | 58,950 | — | — |
| 1994-05-23 | $18.42 | $26.64 | 92,100 | — | — |
| 1994-05-20 | $18.33 | $26.52 | 68,850 | — | — |
| 1994-05-19 | $17.67 | $25.55 | 43,950 | — | — |
| 1994-05-18 | $17.33 | $25.07 | 39,000 | — | — |
| 1994-05-17 | $17.17 | $24.83 | 87,900 | — | — |
| 1994-05-16 | $17.00 | $24.59 | 66,600 | — | — |
| 1994-05-13 | $17.25 | $24.95 | 36,900 | — | — |
| 1994-05-12 | $17.25 | $24.95 | 78,300 | — | — |
| 1994-05-11 | $17.33 | $25.07 | 107,550 | — | — |
| 1994-05-10 | $17.25 | $24.95 | 72,150 | — | — |
| 1994-05-09 | $17.42 | $25.19 | 106,650 | — | — |
| 1994-05-06 | $17.83 | $25.79 | 51,900 | — | — |
| 1994-05-05 | $18.42 | $26.64 | 55,350 | — | — |
| 1994-05-04 | $17.83 | $25.79 | 95,100 | — | — |
| 1994-05-03 | $17.67 | $25.55 | 73,950 | — | — |
| 1994-05-02 | $17.50 | $25.31 | 61,950 | — | — |
| 1994-04-29 | $17.83 | $25.79 | 146,700 | — | — |
| 1994-04-28 | $18.08 | $26.15 | 191,100 | — | — |
| 1994-04-26 | $17.83 | $25.79 | 28,200 | — | — |
| 1994-04-25 | $17.33 | $25.07 | 51,150 | — | — |
| 1994-04-22 | $17.17 | $24.83 | 57,300 | — | — |
| 1994-04-21 | $16.00 | $23.14 | 147,300 | — | — |
| 1994-04-20 | $16.33 | $23.62 | 33,150 | — | — |
| 1994-04-19 | $16.33 | $23.62 | 34,800 | — | — |
| 1994-04-18 | $16.00 | $23.14 | 44,250 | — | — |
| 1994-04-15 | $16.25 | $23.50 | 51,450 | — | — |
| 1994-04-14 | $16.17 | $23.38 | 88,350 | — | — |
| 1994-04-13 | $16.67 | $24.10 | 51,450 | — | — |
| 1994-04-12 | $16.58 | $23.98 | 56,400 | — | — |
| 1994-04-11 | $16.67 | $24.10 | 39,750 | — | — |
| 1994-04-08 | $16.67 | $24.10 | 298,200 | — | — |
| 1994-04-07 | $16.50 | $23.86 | 130,800 | — | — |
| 1994-04-06 | $16.25 | $23.50 | 218,850 | — | — |
| 1994-04-05 | $16.08 | $23.26 | 121,950 | — | — |
| 1994-04-04 | $16.17 | $23.38 | 145,050 | — | — |
| 1994-03-31 | $16.67 | $24.10 | 137,250 | — | — |
| 1994-03-30 | $15.58 | $22.54 | 190,950 | — | — |
| 1994-03-29 | $16.50 | $23.86 | 31,050 | — | — |
| 1994-03-28 | $17.17 | $24.83 | 1,794,150 | — | — |
| 1994-03-25 | $17.00 | $24.59 | 91,200 | — | — |
| 1994-03-24 | $17.00 | $24.37 | 112,350 | — | — |
| 1994-03-23 | $17.42 | $24.97 | 245,850 | — | — |
| 1994-03-22 | $17.17 | $24.61 | 199,650 | — | — |
| 1994-03-21 | $17.33 | $24.85 | 265,800 | — | — |
| 1994-03-18 | $17.33 | $24.85 | 351,600 | — | — |
| 1994-03-17 | $16.67 | $23.90 | 225,900 | — | — |
| 1994-03-16 | $16.67 | $23.90 | 221,550 | — | — |
| 1994-03-15 | $16.42 | $23.54 | 184,950 | — | — |
| 1994-03-14 | $16.42 | $23.54 | 163,350 | — | — |
| 1994-03-11 | $17.00 | $24.37 | 106,650 | — | — |
| 1994-03-10 | $17.17 | $24.61 | 133,350 | — | — |
| 1994-03-09 | $16.92 | $24.26 | 63,600 | — | — |
| 1994-03-08 | $17.25 | $24.73 | 226,500 | — | — |
| 1994-03-07 | $17.58 | $25.21 | 169,950 | — | — |
| 1994-03-04 | $17.67 | $25.33 | 120,450 | — | — |
| 1994-03-03 | $17.42 | $24.97 | 256,350 | — | — |
| 1994-03-02 | $17.67 | $25.33 | 62,700 | — | — |
| 1994-03-01 | $17.67 | $25.33 | 98,100 | — | — |
| 1994-02-28 | $17.42 | $24.97 | 144,000 | — | — |
| 1994-02-25 | $17.83 | $25.57 | 84,300 | — | — |
| 1994-02-24 | $17.17 | $24.61 | 106,500 | — | — |
| 1994-02-23 | $17.83 | $25.57 | 86,700 | — | — |
| 1994-02-22 | $17.92 | $25.69 | 169,800 | — | — |
| 1994-02-18 | $18.33 | $26.29 | 76,200 | — | — |
| 1994-02-17 | $18.33 | $26.29 | 45,750 | — | — |
| 1994-02-16 | $18.58 | $26.64 | 44,550 | — | — |
| 1994-02-15 | $18.25 | $26.17 | 97,800 | — | — |
| 1994-02-14 | $18.58 | $26.64 | 153,300 | — | — |
| 1994-02-11 | $17.92 | $25.69 | 493,050 | — | — |
| 1994-02-10 | $19.17 | $27.48 | 87,150 | — | — |
| 1994-02-09 | $19.67 | $28.20 | 111,750 | — | — |
| 1994-02-08 | $19.00 | $27.24 | 78,300 | — | — |
| 1994-02-07 | $19.00 | $27.24 | 101,250 | — | — |
| 1994-02-04 | $19.08 | $27.36 | 426,750 | — | — |
| 1994-02-03 | $19.92 | $28.56 | 120,750 | — | — |
| 1994-02-02 | $20.00 | $28.68 | 52,050 | — | — |
| 1994-02-01 | $19.92 | $28.56 | 146,550 | — | — |
| 1994-01-31 | $20.25 | $29.03 | 117,900 | — | — |
| 1994-01-28 | $19.50 | $27.96 | 161,100 | — | — |
| 1994-01-27 | $19.92 | $28.56 | 159,900 | — | — |
| 1994-01-26 | $20.00 | $28.68 | 63,450 | — | — |
| 1994-01-25 | $20.50 | $29.39 | 133,950 | — | — |
| 1994-01-24 | $20.33 | $29.15 | 387,750 | — | — |
| 1994-01-21 | $20.17 | $28.91 | 204,300 | — | — |
| 1994-01-20 | $21.08 | $30.23 | 71,550 | — | — |
| 1994-01-19 | $20.75 | $29.75 | 96,600 | — | — |
| 1994-01-18 | $21.00 | $30.11 | 265,050 | — | — |
| 1994-01-17 | $22.00 | $31.54 | 113,100 | — | — |
| 1994-01-14 | $21.92 | $31.42 | 51,150 | — | — |
| 1994-01-13 | $21.83 | $31.30 | 45,300 | — | — |
| 1994-01-12 | $21.67 | $31.07 | 54,600 | — | — |
| 1994-01-11 | $21.67 | $31.07 | 62,250 | — | — |
| 1994-01-10 | $21.50 | $30.83 | 33,150 | — | — |
| 1994-01-07 | $21.25 | $30.47 | 51,150 | — | — |
| 1994-01-06 | $21.50 | $30.83 | 153,300 | — | — |
| 1994-01-05 | $21.33 | $30.59 | 58,950 | — | — |
| 1994-01-04 | $21.17 | $30.35 | 96,450 | — | — |
| 1994-01-03 | $21.33 | $30.59 | 91,950 | — | — |