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
- 1983-12-28 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 | $17.00 | $23.50 | 18,100 | — | — |
| 1994-12-29 | $16.63 | $22.98 | 4,300 | — | — |
| 1994-12-28 | $16.88 | $23.33 | 2,800 | — | — |
| 1994-12-27 | $17.00 | $23.50 | 5,700 | — | — |
| 1994-12-23 | $17.25 | $23.85 | 1,000 | — | — |
| 1994-12-22 | $17.25 | $23.85 | 15,700 | — | — |
| 1994-12-21 | $17.00 | $23.50 | 4,700 | — | — |
| 1994-12-20 | $16.88 | $23.33 | 32,400 | — | — |
| 1994-12-19 | $17.63 | $24.36 | 32,900 | — | — |
| 1994-12-16 | $17.75 | $24.54 | 13,800 | — | — |
| 1994-12-15 | $17.50 | $24.19 | 8,700 | — | — |
| 1994-12-14 | $16.75 | $23.15 | 5,300 | — | — |
| 1994-12-13 | $16.63 | $22.98 | 6,600 | — | — |
| 1994-12-12 | $16.50 | $22.81 | 4,700 | — | — |
| 1994-12-09 | $16.25 | $22.46 | 6,100 | — | — |
| 1994-12-08 | $16.50 | $22.81 | 10,300 | — | — |
| 1994-12-07 | $17.13 | $23.67 | 4,300 | — | — |
| 1994-12-06 | $17.13 | $23.67 | 3,400 | — | — |
| 1994-12-05 | $17.13 | $23.67 | 13,500 | — | — |
| 1994-12-02 | $17.25 | $23.85 | 4,700 | — | — |
| 1994-12-01 | $17.25 | $23.85 | 6,600 | — | — |
| 1994-11-30 | $17.38 | $24.02 | 4,200 | — | — |
| 1994-11-29 | $17.63 | $24.36 | 2,000 | — | — |
| 1994-11-28 | $17.38 | $24.02 | 1,700 | — | — |
| 1994-11-25 | $17.25 | $23.85 | 3,200 | — | — |
| 1994-11-23 | $17.00 | $23.50 | 1,000 | — | — |
| 1994-11-22 | $16.88 | $23.33 | 3,200 | — | — |
| 1994-11-21 | $16.88 | $23.33 | 5,500 | — | — |
| 1994-11-18 | $16.75 | $23.15 | 2,400 | — | — |
| 1994-11-17 | $17.50 | $23.87 | 4,000 | — | — |
| 1994-11-16 | $17.38 | $23.70 | 4,600 | — | — |
| 1994-11-15 | $17.13 | $23.36 | 8,600 | — | — |
| 1994-11-14 | $16.63 | $22.68 | 25,500 | — | — |
| 1994-11-11 | $16.50 | $22.51 | 8,900 | — | — |
| 1994-11-10 | $16.63 | $22.68 | 13,600 | — | — |
| 1994-11-09 | $17.13 | $23.36 | 6,300 | — | — |
| 1994-11-08 | $17.13 | $23.36 | 9,400 | — | — |
| 1994-11-07 | $17.75 | $24.21 | 6,000 | — | — |
| 1994-11-04 | $17.75 | $24.21 | 8,200 | — | — |
| 1994-11-03 | $17.38 | $23.70 | 3,900 | — | — |
| 1994-11-02 | $17.00 | $23.19 | 6,100 | — | — |
| 1994-11-01 | $16.63 | $22.68 | 7,400 | — | — |
| 1994-10-31 | $16.38 | $22.34 | 7,700 | — | — |
| 1994-10-28 | $17.00 | $23.19 | 5,500 | — | — |
| 1994-10-27 | $16.75 | $22.85 | 12,300 | — | — |
| 1994-10-26 | $16.88 | $23.02 | 9,400 | — | — |
| 1994-10-25 | $16.88 | $23.02 | 4,100 | — | — |
| 1994-10-24 | $16.63 | $22.68 | 7,400 | — | — |
| 1994-10-21 | $16.75 | $22.85 | 9,400 | — | — |
| 1994-10-20 | $16.75 | $22.85 | 3,300 | — | — |
| 1994-10-19 | $17.25 | $23.53 | 3,200 | — | — |
| 1994-10-18 | $17.25 | $23.53 | 1,200 | — | — |
| 1994-10-17 | $17.25 | $23.53 | 11,300 | — | — |
| 1994-10-14 | $17.13 | $23.36 | 3,800 | — | — |
| 1994-10-13 | $17.38 | $23.70 | 10,300 | — | — |
| 1994-10-12 | $17.50 | $23.87 | 1,900 | — | — |
| 1994-10-11 | $17.38 | $23.70 | 12,200 | — | — |
| 1994-10-10 | $17.25 | $23.53 | 5,400 | — | — |
| 1994-10-07 | $17.00 | $23.19 | 1,800 | — | — |
| 1994-10-06 | $17.38 | $23.70 | 3,900 | — | — |
| 1994-10-05 | $17.25 | $23.53 | 7,100 | — | — |
| 1994-10-04 | $17.25 | $23.53 | 12,000 | — | — |
| 1994-10-03 | $17.88 | $24.38 | 4,900 | — | — |
| 1994-09-30 | $17.75 | $24.21 | 4,400 | — | — |
| 1994-09-29 | $17.88 | $24.38 | 2,100 | — | — |
| 1994-09-28 | $18.13 | $24.73 | 8,900 | — | — |
| 1994-09-27 | $18.38 | $25.07 | 4,900 | — | — |
| 1994-09-26 | $18.38 | $25.07 | 5,200 | — | — |
| 1994-09-23 | $18.38 | $25.07 | 7,800 | — | — |
| 1994-09-22 | $18.38 | $25.07 | 4,700 | — | — |
| 1994-09-21 | $18.75 | $25.58 | 5,700 | — | — |
| 1994-09-20 | $18.75 | $25.58 | 8,800 | — | — |
| 1994-09-19 | $18.38 | $25.07 | 5,400 | — | — |
| 1994-09-16 | $18.50 | $25.24 | 20,400 | — | — |
| 1994-09-15 | $17.75 | $24.21 | 18,800 | — | — |
| 1994-09-14 | $17.50 | $23.87 | 19,300 | — | — |
| 1994-09-13 | $17.50 | $23.87 | 5,000 | — | — |
| 1994-09-12 | $17.00 | $23.19 | 5,100 | — | — |
| 1994-09-09 | $16.75 | $22.85 | 3,600 | — | — |
| 1994-09-08 | $16.50 | $22.51 | 8,500 | — | — |
| 1994-09-07 | $17.00 | $23.19 | 5,500 | — | — |
| 1994-09-06 | $16.63 | $22.68 | 2,100 | — | — |
| 1994-09-02 | $16.75 | $22.85 | 7,500 | — | — |
| 1994-09-01 | $16.75 | $22.85 | 2,700 | — | — |
| 1994-08-31 | $17.00 | $23.19 | 4,000 | — | — |
| 1994-08-30 | $17.00 | $23.19 | 7,100 | — | — |
| 1994-08-29 | $16.50 | $22.51 | 14,700 | — | — |
| 1994-08-26 | $17.13 | $23.36 | 12,600 | — | — |
| 1994-08-25 | $17.00 | $23.19 | 10,700 | — | — |
| 1994-08-24 | $16.63 | $22.68 | 2,800 | — | — |
| 1994-08-23 | $17.25 | $23.53 | 10,800 | — | — |
| 1994-08-22 | $16.88 | $23.02 | 10,500 | — | — |
| 1994-08-19 | $16.88 | $23.02 | 3,100 | — | — |
| 1994-08-18 | $17.13 | $23.06 | 15,100 | — | — |
| 1994-08-17 | $17.38 | $23.40 | 11,500 | — | — |
| 1994-08-16 | $17.25 | $23.23 | 4,600 | — | — |
| 1994-08-15 | $17.25 | $23.23 | 19,900 | — | — |
| 1994-08-12 | $17.25 | $23.23 | 8,000 | — | — |
| 1994-08-11 | $17.50 | $23.57 | 5,400 | — | — |
| 1994-08-10 | $17.25 | $23.23 | 6,100 | — | — |
| 1994-08-09 | $17.50 | $23.57 | 13,600 | — | — |
| 1994-08-08 | $17.63 | $23.73 | 17,100 | — | — |
| 1994-08-05 | $17.75 | $23.90 | 16,700 | — | — |
| 1994-08-04 | $17.75 | $23.90 | 6,400 | — | — |
| 1994-08-03 | $17.50 | $23.57 | 3,800 | — | — |
| 1994-08-02 | $17.63 | $23.73 | 3,800 | — | — |
| 1994-08-01 | $17.50 | $23.57 | 8,900 | — | — |
| 1994-07-29 | $17.75 | $23.90 | 6,500 | — | — |
| 1994-07-28 | $17.88 | $24.07 | 7,400 | — | — |
| 1994-07-27 | $17.88 | $24.07 | 11,100 | — | — |
| 1994-07-26 | $18.00 | $24.24 | 16,600 | — | — |
| 1994-07-25 | $17.88 | $24.07 | 3,400 | — | — |
| 1994-07-22 | $17.50 | $23.57 | 6,400 | — | — |
| 1994-07-21 | $18.00 | $24.24 | 3,300 | — | — |
| 1994-07-20 | $18.13 | $24.41 | 9,100 | — | — |
| 1994-07-19 | $18.75 | $25.25 | 5,000 | — | — |
| 1994-07-18 | $18.63 | $25.08 | 5,400 | — | — |
| 1994-07-15 | $18.75 | $25.25 | 2,000 | — | — |
| 1994-07-14 | $18.63 | $25.08 | 2,600 | — | — |
| 1994-07-13 | $18.63 | $25.08 | 1,700 | — | — |
| 1994-07-12 | $18.63 | $25.08 | 1,700 | — | — |
| 1994-07-11 | $18.63 | $25.08 | 2,500 | — | — |
| 1994-07-08 | $18.75 | $25.25 | 6,800 | — | — |
| 1994-07-07 | $18.88 | $25.42 | 0 | — | — |
| 1994-07-06 | $18.88 | $25.42 | 5,100 | — | — |
| 1994-07-05 | $19.00 | $25.59 | 27,900 | — | — |
| 1994-07-01 | $18.13 | $24.41 | 800 | — | — |
| 1994-06-30 | $18.38 | $24.74 | 14,000 | — | — |
| 1994-06-29 | $18.75 | $25.25 | 4,100 | — | — |
| 1994-06-28 | $19.13 | $25.75 | 38,200 | — | — |
| 1994-06-27 | $19.00 | $25.59 | 1,100 | — | — |
| 1994-06-24 | $18.75 | $25.25 | 800 | — | — |
| 1994-06-23 | $18.63 | $25.08 | 1,100 | — | — |
| 1994-06-22 | $18.63 | $25.08 | 2,800 | — | — |
| 1994-06-21 | $18.75 | $25.25 | 3,000 | — | — |
| 1994-06-20 | $18.88 | $25.42 | 1,800 | — | — |
| 1994-06-17 | $18.88 | $25.42 | 7,500 | — | — |
| 1994-06-16 | $19.00 | $25.59 | 7,800 | — | — |
| 1994-06-15 | $19.38 | $26.09 | 7,800 | — | — |
| 1994-06-14 | $19.00 | $25.59 | 1,900 | — | — |
| 1994-06-13 | $19.00 | $25.59 | 20,600 | — | — |
| 1994-06-10 | $19.00 | $25.59 | 6,800 | — | — |
| 1994-06-09 | $19.13 | $25.75 | 5,200 | — | — |
| 1994-06-08 | $19.25 | $25.92 | 30,400 | — | — |
| 1994-06-07 | $19.13 | $25.75 | 2,700 | — | — |
| 1994-06-06 | $19.25 | $25.92 | 11,700 | — | — |
| 1994-06-03 | $18.75 | $25.25 | 26,900 | — | — |
| 1994-06-02 | $18.88 | $25.42 | 8,800 | — | — |
| 1994-06-01 | $18.50 | $24.91 | 6,000 | — | — |
| 1994-05-31 | $18.50 | $24.91 | 15,700 | — | — |
| 1994-05-27 | $18.38 | $24.74 | 4,300 | — | — |
| 1994-05-26 | $18.13 | $24.41 | 13,400 | — | — |
| 1994-05-25 | $18.25 | $24.58 | 7,500 | — | — |
| 1994-05-24 | $18.25 | $24.58 | 18,500 | — | — |
| 1994-05-23 | $18.38 | $24.74 | 16,000 | — | — |
| 1994-05-20 | $18.38 | $24.74 | 7,300 | — | — |
| 1994-05-19 | $18.38 | $24.74 | 5,200 | — | — |
| 1994-05-18 | $18.88 | $25.12 | 7,000 | — | — |
| 1994-05-17 | $18.88 | $25.12 | 9,900 | — | — |
| 1994-05-16 | $18.92 | $25.18 | 3,600 | — | — |
| 1994-05-13 | $19.00 | $25.29 | 11,100 | — | — |
| 1994-05-12 | $19.08 | $25.40 | 3,600 | — | — |
| 1994-05-11 | $19.17 | $25.51 | 27,450 | — | — |
| 1994-05-10 | $19.67 | $26.18 | 29,250 | — | — |
| 1994-05-09 | $19.50 | $25.95 | 2,700 | — | — |
| 1994-05-06 | $19.67 | $26.18 | 23,400 | — | — |
| 1994-05-05 | $19.67 | $26.18 | 8,850 | — | — |
| 1994-05-04 | $20.00 | $26.62 | 5,850 | — | — |
| 1994-05-03 | $19.92 | $26.51 | 15,150 | — | — |
| 1994-05-02 | $20.00 | $26.62 | 18,450 | — | — |
| 1994-04-29 | $19.17 | $25.51 | 2,550 | — | — |
| 1994-04-28 | $19.25 | $25.62 | 3,450 | — | — |
| 1994-04-26 | $19.00 | $25.29 | 10,650 | — | — |
| 1994-04-25 | $18.75 | $24.96 | 36,450 | — | — |
| 1994-04-22 | $18.83 | $25.07 | 22,950 | — | — |
| 1994-04-21 | $18.33 | $24.40 | 21,300 | — | — |
| 1994-04-20 | $18.17 | $24.18 | 1,800 | — | — |
| 1994-04-19 | $18.08 | $24.07 | 1,800 | — | — |
| 1994-04-18 | $18.25 | $24.29 | 4,800 | — | — |
| 1994-04-15 | $17.67 | $23.51 | 6,750 | — | — |
| 1994-04-14 | $17.33 | $23.07 | 2,250 | — | — |
| 1994-04-13 | $17.33 | $23.07 | 14,550 | — | — |
| 1994-04-12 | $17.42 | $23.18 | 5,100 | — | — |
| 1994-04-11 | $17.42 | $23.18 | 21,000 | — | — |
| 1994-04-08 | $17.50 | $23.29 | 4,800 | — | — |
| 1994-04-07 | $17.67 | $23.51 | 4,650 | — | — |
| 1994-04-06 | $17.75 | $23.62 | 6,450 | — | — |
| 1994-04-05 | $17.92 | $23.85 | 4,500 | — | — |
| 1994-04-04 | $17.67 | $23.51 | 16,950 | — | — |
| 1994-03-31 | $17.83 | $23.74 | 8,250 | — | — |
| 1994-03-30 | $18.58 | $24.73 | 7,650 | — | — |
| 1994-03-29 | $19.17 | $25.51 | 8,100 | — | — |
| 1994-03-28 | $19.33 | $25.73 | 9,900 | — | — |
| 1994-03-25 | $18.92 | $25.18 | 3,000 | — | — |
| 1994-03-24 | $19.08 | $25.40 | 8,850 | — | — |
| 1994-03-23 | $19.08 | $25.40 | 4,500 | — | — |
| 1994-03-22 | $19.42 | $25.84 | 2,250 | — | — |
| 1994-03-21 | $19.33 | $25.73 | 7,500 | — | — |
| 1994-03-18 | $19.75 | $26.29 | 6,450 | — | — |
| 1994-03-17 | $19.67 | $26.18 | 22,200 | — | — |
| 1994-03-16 | $19.75 | $26.29 | 7,350 | — | — |
| 1994-03-15 | $20.00 | $26.62 | 14,400 | — | — |
| 1994-03-14 | $20.00 | $26.62 | 22,950 | — | — |
| 1994-03-11 | $19.92 | $26.51 | 12,600 | — | — |
| 1994-03-10 | $19.75 | $26.29 | 11,700 | — | — |
| 1994-03-09 | $19.25 | $25.62 | 3,000 | — | — |
| 1994-03-08 | $19.42 | $25.84 | 12,000 | — | — |
| 1994-03-07 | $19.58 | $26.06 | 14,400 | — | — |
| 1994-03-04 | $19.75 | $26.29 | 11,100 | — | — |
| 1994-03-03 | $19.33 | $25.73 | 10,650 | — | — |
| 1994-03-02 | $19.42 | $25.84 | 4,050 | — | — |
| 1994-03-01 | $19.67 | $26.18 | 10,650 | — | — |
| 1994-02-28 | $19.67 | $26.18 | 22,350 | — | — |
| 1994-02-25 | $19.50 | $25.95 | 5,400 | — | — |
| 1994-02-24 | $19.50 | $25.95 | 3,000 | — | — |
| 1994-02-23 | $19.58 | $26.06 | 6,750 | — | — |
| 1994-02-22 | $19.17 | $25.51 | 7,500 | — | — |
| 1994-02-18 | $19.50 | $25.95 | 16,500 | — | — |
| 1994-02-17 | $19.58 | $25.77 | 7,800 | — | — |
| 1994-02-16 | $19.33 | $25.44 | 11,700 | — | — |
| 1994-02-15 | $19.33 | $25.44 | 6,750 | — | — |
| 1994-02-14 | $19.00 | $25.00 | 21,300 | — | — |
| 1994-02-11 | $18.75 | $24.67 | 24,900 | — | — |
| 1994-02-10 | $18.00 | $23.69 | 46,500 | — | — |
| 1994-02-09 | $18.00 | $23.69 | 16,950 | — | — |
| 1994-02-08 | $17.83 | $23.47 | 5,100 | — | — |
| 1994-02-07 | $17.92 | $23.58 | 11,400 | — | — |
| 1994-02-04 | $18.50 | $24.35 | 7,500 | — | — |
| 1994-02-03 | $18.83 | $24.78 | 2,100 | — | — |
| 1994-02-02 | $19.00 | $25.00 | 5,400 | — | — |
| 1994-02-01 | $19.50 | $25.66 | 4,800 | — | — |
| 1994-01-31 | $19.50 | $25.66 | 6,300 | — | — |
| 1994-01-28 | $19.50 | $25.66 | 9,000 | — | — |
| 1994-01-27 | $19.33 | $25.44 | 21,450 | — | — |
| 1994-01-26 | $19.00 | $25.00 | 7,050 | — | — |
| 1994-01-25 | $18.17 | $23.91 | 12,600 | — | — |
| 1994-01-24 | $18.25 | $24.02 | 3,300 | — | — |
| 1994-01-21 | $18.33 | $24.13 | 9,750 | — | — |
| 1994-01-20 | $18.25 | $24.02 | 9,000 | — | — |
| 1994-01-19 | $18.67 | $24.57 | 13,050 | — | — |
| 1994-01-18 | $19.00 | $25.00 | 4,950 | — | — |
| 1994-01-17 | $18.58 | $24.46 | 12,900 | — | — |
| 1994-01-14 | $18.50 | $24.35 | 1,950 | — | — |
| 1994-01-13 | $18.33 | $24.13 | 8,400 | — | — |
| 1994-01-12 | $18.67 | $24.57 | 17,400 | — | — |
| 1994-01-11 | $18.58 | $24.46 | 9,000 | — | — |
| 1994-01-10 | $18.67 | $24.57 | 24,900 | — | — |
| 1994-01-07 | $18.83 | $24.78 | 32,850 | — | — |
| 1994-01-06 | $18.75 | $24.67 | 15,450 | — | — |
| 1994-01-05 | $18.75 | $24.67 | 10,050 | — | — |
| 1994-01-04 | $18.92 | $24.89 | 49,650 | — | — |
| 1994-01-03 | $18.83 | $24.78 | 7,950 | — | — |