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 | $13.12 | $20.28 | 263,236 | — | — |
| 1994-12-29 | $13.12 | $20.28 | 291,637 | — | — |
| 1994-12-28 | $12.98 | $20.06 | 197,230 | — | — |
| 1994-12-27 | $13.02 | $20.13 | 138,850 | — | — |
| 1994-12-23 | $12.98 | $20.06 | 284,011 | — | — |
| 1994-12-22 | $12.98 | $20.06 | 368,951 | — | — |
| 1994-12-21 | $12.88 | $19.91 | 259,029 | — | — |
| 1994-12-20 | $12.79 | $19.77 | 509,642 | — | — |
| 1994-12-19 | $12.79 | $19.77 | 449,158 | — | — |
| 1994-12-16 | $12.74 | $19.69 | 823,895 | — | — |
| 1994-12-15 | $12.55 | $19.40 | 1,848,964 | — | — |
| 1994-12-14 | $12.26 | $18.96 | 2,459,324 | — | — |
| 1994-12-13 | $12.26 | $18.96 | 492,812 | — | — |
| 1994-12-12 | $12.41 | $19.18 | 230,364 | — | — |
| 1994-12-09 | $12.31 | $19.03 | 584,852 | — | — |
| 1994-12-08 | $12.36 | $19.11 | 417,601 | — | — |
| 1994-12-07 | $12.88 | $19.91 | 939,603 | — | — |
| 1994-12-06 | $12.26 | $18.96 | 880,960 | — | — |
| 1994-12-05 | $12.55 | $19.40 | 1,154,189 | — | — |
| 1994-12-02 | $12.88 | $19.91 | 373,685 | — | — |
| 1994-12-01 | $12.55 | $19.40 | 551,718 | — | — |
| 1994-11-30 | $12.93 | $19.99 | 318,723 | — | — |
| 1994-11-29 | $13.12 | $20.28 | 704,242 | — | — |
| 1994-11-28 | $13.17 | $20.35 | 511,220 | — | — |
| 1994-11-25 | $13.17 | $20.35 | 170,407 | — | — |
| 1994-11-23 | $13.36 | $20.65 | 655,855 | — | — |
| 1994-11-22 | $13.50 | $20.87 | 591,427 | — | — |
| 1994-11-21 | $14.16 | $21.90 | 343,180 | — | — |
| 1994-11-18 | $14.36 | $22.03 | 316,620 | — | — |
| 1994-11-17 | $14.31 | $21.96 | 188,552 | — | — |
| 1994-11-16 | $14.36 | $22.03 | 272,966 | — | — |
| 1994-11-15 | $14.40 | $22.10 | 607,731 | — | — |
| 1994-11-14 | $14.40 | $22.10 | 306,890 | — | — |
| 1994-11-11 | $14.45 | $22.18 | 103,085 | — | — |
| 1994-11-10 | $14.50 | $22.25 | 510,957 | — | — |
| 1994-11-09 | $14.55 | $22.32 | 783,923 | — | — |
| 1994-11-08 | $14.55 | $22.32 | 490,182 | — | — |
| 1994-11-07 | $14.36 | $22.03 | 291,900 | — | — |
| 1994-11-04 | $14.16 | $21.74 | 532,521 | — | — |
| 1994-11-03 | $14.02 | $21.52 | 493,075 | — | — |
| 1994-11-02 | $14.26 | $21.88 | 530,417 | — | — |
| 1994-11-01 | $14.45 | $22.18 | 540,673 | — | — |
| 1994-10-31 | $14.78 | $22.69 | 796,809 | — | — |
| 1994-10-28 | $15.02 | $23.05 | 1,069,775 | — | — |
| 1994-10-27 | $14.93 | $22.91 | 451,262 | — | — |
| 1994-10-26 | $14.59 | $22.39 | 387,622 | — | — |
| 1994-10-25 | $14.45 | $22.18 | 495,441 | — | — |
| 1994-10-24 | $14.26 | $21.88 | 338,183 | — | — |
| 1994-10-21 | $14.64 | $22.47 | 586,167 | — | — |
| 1994-10-20 | $14.31 | $21.96 | 546,195 | — | — |
| 1994-10-19 | $14.26 | $21.88 | 341,076 | — | — |
| 1994-10-18 | $14.36 | $22.03 | 690,041 | — | — |
| 1994-10-17 | $14.36 | $22.03 | 151,735 | — | — |
| 1994-10-14 | $14.31 | $21.96 | 242,198 | — | — |
| 1994-10-13 | $14.36 | $22.03 | 1,045,318 | — | — |
| 1994-10-12 | $14.12 | $21.67 | 619,828 | — | — |
| 1994-10-11 | $14.07 | $21.59 | 334,765 | — | — |
| 1994-10-10 | $14.02 | $21.52 | 249,299 | — | — |
| 1994-10-07 | $13.88 | $21.30 | 1,108,695 | — | — |
| 1994-10-06 | $13.59 | $20.86 | 828,891 | — | — |
| 1994-10-05 | $13.36 | $20.50 | 221,949 | — | — |
| 1994-10-04 | $13.21 | $20.28 | 342,917 | — | — |
| 1994-10-03 | $13.50 | $20.72 | 335,817 | — | — |
| 1994-09-30 | $13.45 | $20.64 | 150,947 | — | — |
| 1994-09-29 | $13.55 | $20.79 | 416,812 | — | — |
| 1994-09-28 | $13.50 | $20.72 | 317,672 | — | — |
| 1994-09-27 | $13.36 | $20.50 | 467,303 | — | — |
| 1994-09-26 | $13.40 | $20.57 | 333,976 | — | — |
| 1994-09-23 | $13.36 | $20.50 | 208,538 | — | — |
| 1994-09-22 | $13.31 | $20.43 | 279,540 | — | — |
| 1994-09-21 | $13.40 | $20.57 | 406,556 | — | — |
| 1994-09-20 | $13.45 | $20.64 | 213,534 | — | — |
| 1994-09-19 | $13.59 | $20.86 | 194,863 | — | — |
| 1994-09-16 | $13.64 | $20.94 | 343,180 | — | — |
| 1994-09-15 | $13.64 | $20.94 | 664,270 | — | — |
| 1994-09-14 | $13.55 | $20.79 | 432,328 | — | — |
| 1994-09-13 | $13.64 | $20.94 | 181,977 | — | — |
| 1994-09-12 | $13.69 | $21.01 | 500,175 | — | — |
| 1994-09-09 | $13.74 | $21.08 | 296,108 | — | — |
| 1994-09-08 | $13.97 | $21.45 | 251,665 | — | — |
| 1994-09-07 | $13.97 | $21.45 | 346,073 | — | — |
| 1994-09-06 | $14.07 | $21.59 | 121,757 | — | — |
| 1994-09-02 | $14.12 | $21.67 | 115,971 | — | — |
| 1994-09-01 | $14.31 | $21.96 | 214,586 | — | — |
| 1994-08-31 | $14.40 | $22.10 | 269,547 | — | — |
| 1994-08-30 | $14.21 | $21.81 | 138,324 | — | — |
| 1994-08-29 | $14.21 | $21.81 | 287,167 | — | — |
| 1994-08-26 | $14.31 | $21.96 | 335,028 | — | — |
| 1994-08-25 | $14.02 | $21.52 | 265,866 | — | — |
| 1994-08-24 | $14.07 | $21.59 | 598,790 | — | — |
| 1994-08-23 | $13.97 | $21.45 | 205,119 | — | — |
| 1994-08-22 | $13.88 | $21.30 | 249,299 | — | — |
| 1994-08-19 | $14.07 | $21.59 | 289,007 | — | — |
| 1994-08-18 | $13.97 | $21.45 | 433,380 | — | — |
| 1994-08-17 | $14.26 | $21.74 | 711,868 | — | — |
| 1994-08-16 | $14.07 | $21.45 | 511,220 | — | — |
| 1994-08-15 | $14.07 | $21.45 | 416,023 | — | — |
| 1994-08-12 | $13.97 | $21.30 | 240,883 | — | — |
| 1994-08-11 | $13.93 | $21.23 | 162,254 | — | — |
| 1994-08-10 | $14.21 | $21.67 | 613,779 | — | — |
| 1994-08-09 | $14.16 | $21.59 | 705,820 | — | — |
| 1994-08-08 | $13.83 | $21.09 | 408,397 | — | — |
| 1994-08-05 | $13.78 | $21.01 | 265,603 | — | — |
| 1994-08-04 | $13.69 | $20.87 | 511,746 | — | — |
| 1994-08-03 | $13.59 | $20.72 | 140,165 | — | — |
| 1994-08-02 | $13.45 | $20.51 | 760,781 | — | — |
| 1994-08-01 | $13.50 | $20.58 | 710,290 | — | — |
| 1994-07-29 | $13.59 | $20.72 | 598,790 | — | — |
| 1994-07-28 | $13.59 | $20.72 | 1,284,624 | — | — |
| 1994-07-27 | $13.40 | $20.43 | 281,118 | — | — |
| 1994-07-26 | $13.36 | $20.36 | 417,338 | — | — |
| 1994-07-25 | $13.40 | $20.43 | 1,127,629 | — | — |
| 1994-07-22 | $13.36 | $20.36 | 1,285,150 | — | — |
| 1994-07-21 | $13.31 | $20.29 | 297,949 | — | — |
| 1994-07-20 | $13.36 | $20.36 | 270,862 | — | — |
| 1994-07-19 | $13.40 | $20.43 | 338,183 | — | — |
| 1994-07-18 | $13.36 | $20.36 | 243,250 | — | — |
| 1994-07-15 | $13.21 | $20.14 | 474,403 | — | — |
| 1994-07-14 | $13.12 | $20.00 | 1,211,517 | — | — |
| 1994-07-13 | $12.83 | $19.56 | 348,439 | — | — |
| 1994-07-12 | $12.98 | $19.78 | 268,496 | — | — |
| 1994-07-11 | $12.88 | $19.64 | 344,758 | — | — |
| 1994-07-08 | $12.69 | $19.35 | 1,415,584 | — | — |
| 1994-07-07 | $12.74 | $19.42 | 935,921 | — | — |
| 1994-07-06 | $12.74 | $19.42 | 845,722 | — | — |
| 1994-07-05 | $12.98 | $19.78 | 572,755 | — | — |
| 1994-07-01 | $12.74 | $19.42 | 289,007 | — | — |
| 1994-06-30 | $12.74 | $19.42 | 837,832 | — | — |
| 1994-06-29 | $13.07 | $19.93 | 351,858 | — | — |
| 1994-06-28 | $13.12 | $20.00 | 548,562 | — | — |
| 1994-06-27 | $12.88 | $19.64 | 98,089 | — | — |
| 1994-06-24 | $12.93 | $19.71 | 471,511 | — | — |
| 1994-06-23 | $13.12 | $20.00 | 953,803 | — | — |
| 1994-06-22 | $13.45 | $20.51 | 819,424 | — | — |
| 1994-06-21 | $13.78 | $21.01 | 828,102 | — | — |
| 1994-06-20 | $13.88 | $21.16 | 386,307 | — | — |
| 1994-06-17 | $14.26 | $21.74 | 558,818 | — | — |
| 1994-06-16 | $14.40 | $21.96 | 700,560 | — | — |
| 1994-06-15 | $14.40 | $21.96 | 595,108 | — | — |
| 1994-06-14 | $14.21 | $21.67 | 296,634 | — | — |
| 1994-06-13 | $14.02 | $21.38 | 491,497 | — | — |
| 1994-06-10 | $13.97 | $21.30 | 224,842 | — | — |
| 1994-06-09 | $13.88 | $21.16 | 960,115 | — | — |
| 1994-06-08 | $13.83 | $21.09 | 508,064 | — | — |
| 1994-06-07 | $13.97 | $21.30 | 186,711 | — | — |
| 1994-06-06 | $14.07 | $21.45 | 188,026 | — | — |
| 1994-06-03 | $14.12 | $21.52 | 441,795 | — | — |
| 1994-06-02 | $14.12 | $21.52 | 524,105 | — | — |
| 1994-06-01 | $14.07 | $21.45 | 475,455 | — | — |
| 1994-05-31 | $14.12 | $21.52 | 178,822 | — | — |
| 1994-05-27 | $14.36 | $21.88 | 209,064 | — | — |
| 1994-05-26 | $14.26 | $21.74 | 246,932 | — | — |
| 1994-05-25 | $14.12 | $21.52 | 278,226 | — | — |
| 1994-05-24 | $14.26 | $21.59 | 618,513 | — | — |
| 1994-05-23 | $13.97 | $21.16 | 270,599 | — | — |
| 1994-05-20 | $14.07 | $21.31 | 487,289 | — | — |
| 1994-05-19 | $14.12 | $21.38 | 273,229 | — | — |
| 1994-05-18 | $13.93 | $21.09 | 646,388 | — | — |
| 1994-05-17 | $14.07 | $21.31 | 516,479 | — | — |
| 1994-05-16 | $14.07 | $21.31 | 1,244,652 | — | — |
| 1994-05-13 | $14.07 | $21.31 | 665,585 | — | — |
| 1994-05-12 | $14.31 | $21.67 | 224,316 | — | — |
| 1994-05-11 | $14.45 | $21.88 | 351,595 | — | — |
| 1994-05-10 | $14.21 | $21.52 | 817,057 | — | — |
| 1994-05-09 | $14.36 | $21.74 | 876,752 | — | — |
| 1994-05-06 | $14.93 | $22.60 | 493,863 | — | — |
| 1994-05-05 | $15.07 | $22.82 | 280,329 | — | — |
| 1994-05-04 | $15.02 | $22.74 | 425,490 | — | — |
| 1994-05-03 | $15.12 | $22.89 | 614,831 | — | — |
| 1994-05-02 | $15.02 | $22.74 | 1,200,735 | — | — |
| 1994-04-29 | $14.74 | $22.31 | 1,002,190 | — | — |
| 1994-04-28 | $15.02 | $22.74 | 1,120,791 | — | — |
| 1994-04-26 | $15.16 | $22.96 | 748,684 | — | — |
| 1994-04-25 | $15.69 | $23.75 | 611,149 | — | — |
| 1994-04-22 | $15.50 | $23.46 | 1,188,901 | — | — |
| 1994-04-21 | $15.54 | $23.54 | 455,469 | — | — |
| 1994-04-20 | $15.97 | $24.18 | 848,351 | — | — |
| 1994-04-19 | $16.02 | $24.26 | 832,573 | — | — |
| 1994-04-18 | $15.88 | $24.04 | 1,083,975 | — | — |
| 1994-04-15 | $15.50 | $23.46 | 607,468 | — | — |
| 1994-04-14 | $15.45 | $23.39 | 682,152 | — | — |
| 1994-04-13 | $15.45 | $23.39 | 350,543 | — | — |
| 1994-04-12 | $15.50 | $23.46 | 242,724 | — | — |
| 1994-04-11 | $15.59 | $23.61 | 377,366 | — | — |
| 1994-04-08 | $15.54 | $23.54 | 517,794 | — | — |
| 1994-04-07 | $15.50 | $23.46 | 691,619 | — | — |
| 1994-04-06 | $15.45 | $23.39 | 993,775 | — | — |
| 1994-04-05 | $15.59 | $23.61 | 1,085,290 | — | — |
| 1994-04-04 | $15.21 | $23.03 | 566,181 | — | — |
| 1994-03-31 | $15.50 | $23.46 | 987,464 | — | — |
| 1994-03-30 | $15.78 | $23.90 | 866,496 | — | — |
| 1994-03-29 | $16.26 | $24.62 | 990,357 | — | — |
| 1994-03-28 | $16.30 | $24.69 | 260,080 | — | — |
| 1994-03-25 | $16.64 | $25.19 | 335,554 | — | — |
| 1994-03-24 | $16.73 | $25.34 | 475,981 | — | — |
| 1994-03-23 | $16.73 | $25.34 | 644,284 | — | — |
| 1994-03-22 | $16.73 | $25.34 | 637,184 | — | — |
| 1994-03-21 | $16.68 | $25.26 | 1,028,488 | — | — |
| 1994-03-18 | $16.64 | $25.19 | 1,092,653 | — | — |
| 1994-03-17 | $16.68 | $25.26 | 555,925 | — | — |
| 1994-03-16 | $16.35 | $24.76 | 609,835 | — | — |
| 1994-03-15 | $16.07 | $24.33 | 303,471 | — | — |
| 1994-03-14 | $16.16 | $24.47 | 845,984 | — | — |
| 1994-03-11 | $15.92 | $24.11 | 464,936 | — | — |
| 1994-03-10 | $15.78 | $23.90 | 342,654 | — | — |
| 1994-03-09 | $16.11 | $24.40 | 651,121 | — | — |
| 1994-03-08 | $16.16 | $24.47 | 1,779,539 | — | — |
| 1994-03-07 | $16.30 | $24.69 | 946,703 | — | — |
| 1994-03-04 | $16.07 | $24.33 | 493,863 | — | — |
| 1994-03-03 | $15.97 | $24.18 | 593,267 | — | — |
| 1994-03-02 | $15.59 | $23.61 | 534,624 | — | — |
| 1994-03-01 | $15.78 | $23.90 | 581,434 | — | — |
| 1994-02-28 | $15.59 | $23.61 | 807,327 | — | — |
| 1994-02-25 | $15.35 | $23.25 | 585,904 | — | — |
| 1994-02-24 | $15.35 | $23.25 | 813,376 | — | — |
| 1994-02-23 | $15.64 | $23.68 | 746,581 | — | — |
| 1994-02-22 | $15.69 | $23.75 | 383,941 | — | — |
| 1994-02-18 | $15.59 | $23.61 | 833,099 | — | — |
| 1994-02-17 | $15.78 | $23.90 | 2,470,106 | — | — |
| 1994-02-16 | $15.50 | $23.32 | 1,025,332 | — | — |
| 1994-02-15 | $15.26 | $22.96 | 1,770,072 | — | — |
| 1994-02-14 | $15.02 | $22.61 | 916,198 | — | — |
| 1994-02-11 | $14.88 | $22.39 | 472,300 | — | — |
| 1994-02-10 | $14.83 | $22.32 | 1,067,934 | — | — |
| 1994-02-09 | $14.59 | $21.96 | 700,823 | — | — |
| 1994-02-08 | $14.36 | $21.60 | 708,975 | — | — |
| 1994-02-07 | $14.36 | $21.60 | 529,102 | — | — |
| 1994-02-04 | $14.31 | $21.53 | 522,791 | — | — |
| 1994-02-03 | $14.36 | $21.60 | 382,626 | — | — |
| 1994-02-02 | $14.36 | $21.60 | 233,520 | — | — |
| 1994-02-01 | $14.36 | $21.60 | 693,460 | — | — |
| 1994-01-31 | $14.26 | $21.46 | 677,156 | — | — |
| 1994-01-28 | $14.26 | $21.46 | 566,444 | — | — |
| 1994-01-27 | $14.36 | $21.60 | 589,060 | — | — |
| 1994-01-26 | $14.31 | $21.53 | 320,564 | — | — |
| 1994-01-25 | $14.31 | $21.53 | 394,460 | — | — |
| 1994-01-24 | $14.26 | $21.46 | 626,665 | — | — |
| 1994-01-21 | $14.21 | $21.39 | 462,044 | — | — |
| 1994-01-20 | $14.36 | $21.60 | 348,965 | — | — |
| 1994-01-19 | $14.40 | $21.68 | 335,028 | — | — |
| 1994-01-18 | $14.45 | $21.75 | 1,433,992 | — | — |
| 1994-01-17 | $14.64 | $22.03 | 563,288 | — | — |
| 1994-01-14 | $14.74 | $22.18 | 1,568,109 | — | — |
| 1994-01-13 | $14.40 | $21.68 | 1,178,120 | — | — |
| 1994-01-12 | $14.40 | $21.68 | 875,700 | — | — |
| 1994-01-11 | $14.21 | $21.39 | 799,175 | — | — |
| 1994-01-10 | $14.21 | $21.39 | 697,668 | — | — |
| 1994-01-07 | $13.69 | $20.60 | 357,380 | — | — |
| 1994-01-06 | $13.74 | $20.67 | 452,051 | — | — |
| 1994-01-05 | $13.69 | $20.60 | 496,230 | — | — |
| 1994-01-04 | $13.45 | $20.24 | 447,843 | — | — |
| 1994-01-03 | $13.21 | $19.89 | 304,523 | — | — |