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
- 1973-02-21 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 | $13.75 | $25.68 | 75,300 | — | — |
| 1994-12-29 | $13.75 | $25.68 | 46,100 | — | — |
| 1994-12-28 | $13.88 | $25.92 | 33,000 | — | — |
| 1994-12-27 | $13.88 | $25.92 | 28,800 | — | — |
| 1994-12-23 | $13.75 | $25.68 | 41,300 | — | — |
| 1994-12-22 | $13.88 | $25.92 | 43,800 | — | — |
| 1994-12-21 | $14.00 | $26.15 | 32,600 | — | — |
| 1994-12-20 | $14.00 | $26.15 | 66,400 | — | — |
| 1994-12-19 | $13.88 | $25.92 | 45,200 | — | — |
| 1994-12-16 | $14.00 | $26.15 | 57,000 | — | — |
| 1994-12-15 | $14.00 | $26.15 | 25,500 | — | — |
| 1994-12-14 | $14.00 | $26.15 | 93,300 | — | — |
| 1994-12-13 | $13.88 | $25.92 | 104,100 | — | — |
| 1994-12-12 | $13.88 | $25.92 | 59,300 | — | — |
| 1994-12-09 | $13.75 | $25.68 | 35,100 | — | — |
| 1994-12-08 | $13.88 | $25.92 | 62,900 | — | — |
| 1994-12-07 | $13.88 | $25.92 | 52,300 | — | — |
| 1994-12-06 | $13.88 | $25.92 | 82,800 | — | — |
| 1994-12-05 | $14.00 | $26.15 | 59,400 | — | — |
| 1994-12-02 | $13.88 | $25.92 | 46,900 | — | — |
| 1994-12-01 | $14.13 | $26.38 | 32,800 | — | — |
| 1994-11-30 | $14.13 | $26.38 | 40,000 | — | — |
| 1994-11-29 | $14.00 | $26.15 | 61,600 | — | — |
| 1994-11-28 | $14.13 | $26.38 | 46,300 | — | — |
| 1994-11-25 | $14.38 | $26.85 | 91,700 | — | — |
| 1994-11-23 | $14.00 | $26.15 | 949,000 | — | — |
| 1994-11-22 | $14.00 | $26.15 | 102,100 | — | — |
| 1994-11-21 | $14.00 | $26.15 | 54,300 | — | — |
| 1994-11-18 | $14.25 | $26.62 | 67,100 | — | — |
| 1994-11-17 | $14.25 | $26.62 | 76,000 | — | — |
| 1994-11-16 | $14.50 | $26.51 | 703,100 | — | — |
| 1994-11-15 | $14.50 | $26.51 | 75,200 | — | — |
| 1994-11-14 | $14.50 | $26.51 | 28,800 | — | — |
| 1994-11-11 | $14.50 | $26.51 | 27,100 | — | — |
| 1994-11-10 | $14.38 | $26.28 | 39,800 | — | — |
| 1994-11-09 | $14.63 | $26.73 | 26,600 | — | — |
| 1994-11-08 | $14.50 | $26.51 | 31,700 | — | — |
| 1994-11-07 | $14.50 | $26.51 | 30,900 | — | — |
| 1994-11-04 | $14.50 | $26.51 | 26,200 | — | — |
| 1994-11-03 | $14.50 | $26.51 | 72,500 | — | — |
| 1994-11-02 | $14.63 | $26.73 | 25,800 | — | — |
| 1994-11-01 | $14.50 | $26.51 | 50,900 | — | — |
| 1994-10-31 | $14.63 | $26.73 | 23,200 | — | — |
| 1994-10-28 | $14.38 | $26.28 | 100,600 | — | — |
| 1994-10-27 | $14.38 | $26.28 | 43,900 | — | — |
| 1994-10-26 | $14.38 | $26.28 | 65,900 | — | — |
| 1994-10-25 | $14.50 | $26.51 | 42,800 | — | — |
| 1994-10-24 | $14.50 | $26.51 | 27,400 | — | — |
| 1994-10-21 | $14.63 | $26.73 | 42,100 | — | — |
| 1994-10-20 | $14.50 | $26.51 | 26,900 | — | — |
| 1994-10-19 | $14.50 | $26.51 | 38,500 | — | — |
| 1994-10-18 | $14.50 | $26.51 | 33,300 | — | — |
| 1994-10-17 | $14.63 | $26.73 | 29,000 | — | — |
| 1994-10-14 | $14.75 | $26.96 | 59,700 | — | — |
| 1994-10-13 | $14.63 | $26.73 | 141,400 | — | — |
| 1994-10-12 | $14.63 | $26.73 | 17,900 | — | — |
| 1994-10-11 | $14.50 | $26.51 | 32,700 | — | — |
| 1994-10-10 | $14.50 | $26.51 | 20,600 | — | — |
| 1994-10-07 | $14.38 | $26.28 | 28,800 | — | — |
| 1994-10-06 | $14.38 | $26.28 | 23,200 | — | — |
| 1994-10-05 | $14.63 | $26.73 | 68,300 | — | — |
| 1994-10-04 | $14.75 | $26.96 | 69,700 | — | — |
| 1994-10-03 | $14.63 | $26.73 | 32,200 | — | — |
| 1994-09-30 | $14.50 | $26.51 | 34,000 | — | — |
| 1994-09-29 | $14.50 | $26.51 | 53,300 | — | — |
| 1994-09-28 | $14.38 | $26.28 | 30,000 | — | — |
| 1994-09-27 | $14.50 | $26.51 | 32,500 | — | — |
| 1994-09-26 | $14.50 | $26.51 | 50,300 | — | — |
| 1994-09-23 | $14.63 | $26.73 | 44,200 | — | — |
| 1994-09-22 | $14.50 | $26.51 | 80,300 | — | — |
| 1994-09-21 | $14.38 | $26.28 | 32,100 | — | — |
| 1994-09-20 | $14.38 | $26.28 | 54,100 | — | — |
| 1994-09-19 | $14.38 | $26.28 | 51,400 | — | — |
| 1994-09-16 | $14.63 | $26.73 | 55,400 | — | — |
| 1994-09-15 | $14.63 | $26.73 | 37,100 | — | — |
| 1994-09-14 | $14.63 | $26.73 | 22,400 | — | — |
| 1994-09-13 | $14.63 | $26.73 | 105,800 | — | — |
| 1994-09-12 | $14.63 | $26.73 | 21,700 | — | — |
| 1994-09-09 | $14.63 | $26.73 | 75,800 | — | — |
| 1994-09-08 | $14.75 | $26.96 | 26,800 | — | — |
| 1994-09-07 | $14.75 | $26.96 | 44,400 | — | — |
| 1994-09-06 | $14.88 | $27.19 | 40,200 | — | — |
| 1994-09-02 | $15.25 | $27.88 | 47,300 | — | — |
| 1994-09-01 | $15.25 | $27.88 | 32,400 | — | — |
| 1994-08-31 | $15.25 | $27.88 | 27,600 | — | — |
| 1994-08-30 | $15.50 | $28.33 | 98,500 | — | — |
| 1994-08-29 | $15.13 | $27.65 | 21,300 | — | — |
| 1994-08-26 | $15.38 | $28.10 | 25,700 | — | — |
| 1994-08-25 | $15.13 | $27.65 | 49,500 | — | — |
| 1994-08-24 | $15.13 | $27.65 | 44,300 | — | — |
| 1994-08-23 | $15.00 | $27.42 | 20,100 | — | — |
| 1994-08-22 | $15.25 | $27.88 | 38,100 | — | — |
| 1994-08-19 | $15.00 | $27.42 | 138,500 | — | — |
| 1994-08-18 | $15.25 | $27.88 | 324,800 | — | — |
| 1994-08-17 | $15.38 | $27.54 | 277,000 | — | — |
| 1994-08-16 | $15.50 | $27.76 | 20,700 | — | — |
| 1994-08-15 | $15.63 | $27.99 | 32,800 | — | — |
| 1994-08-12 | $15.38 | $27.54 | 17,800 | — | — |
| 1994-08-11 | $15.50 | $27.76 | 43,100 | — | — |
| 1994-08-10 | $15.63 | $27.99 | 42,400 | — | — |
| 1994-08-09 | $15.50 | $27.76 | 25,900 | — | — |
| 1994-08-08 | $15.63 | $27.99 | 22,800 | — | — |
| 1994-08-05 | $15.50 | $27.76 | 41,700 | — | — |
| 1994-08-04 | $15.88 | $28.43 | 53,800 | — | — |
| 1994-08-03 | $15.88 | $28.43 | 37,500 | — | — |
| 1994-08-02 | $15.88 | $28.43 | 89,500 | — | — |
| 1994-08-01 | $15.38 | $27.54 | 26,100 | — | — |
| 1994-07-29 | $15.38 | $27.54 | 28,800 | — | — |
| 1994-07-28 | $15.25 | $27.31 | 38,500 | — | — |
| 1994-07-27 | $15.25 | $27.31 | 26,600 | — | — |
| 1994-07-26 | $15.13 | $27.09 | 45,400 | — | — |
| 1994-07-25 | $14.75 | $26.42 | 37,900 | — | — |
| 1994-07-22 | $14.75 | $26.42 | 66,400 | — | — |
| 1994-07-21 | $15.00 | $26.87 | 178,900 | — | — |
| 1994-07-20 | $14.50 | $25.97 | 49,500 | — | — |
| 1994-07-19 | $14.50 | $25.97 | 33,500 | — | — |
| 1994-07-18 | $14.63 | $26.19 | 46,800 | — | — |
| 1994-07-15 | $14.50 | $25.97 | 67,600 | — | — |
| 1994-07-14 | $14.38 | $25.75 | 31,800 | — | — |
| 1994-07-13 | $14.38 | $25.75 | 54,400 | — | — |
| 1994-07-12 | $14.25 | $25.52 | 80,200 | — | — |
| 1994-07-11 | $13.88 | $24.85 | 96,800 | — | — |
| 1994-07-08 | $14.38 | $25.75 | 44,400 | — | — |
| 1994-07-07 | $14.25 | $25.52 | 51,700 | — | — |
| 1994-07-06 | $14.50 | $25.97 | 64,000 | — | — |
| 1994-07-05 | $14.63 | $26.19 | 80,000 | — | — |
| 1994-07-01 | $14.63 | $26.19 | 51,500 | — | — |
| 1994-06-30 | $14.38 | $25.75 | 110,700 | — | — |
| 1994-06-29 | $14.38 | $25.75 | 84,300 | — | — |
| 1994-06-28 | $14.50 | $25.97 | 86,400 | — | — |
| 1994-06-27 | $14.88 | $26.64 | 60,700 | — | — |
| 1994-06-24 | $14.75 | $26.42 | 48,800 | — | — |
| 1994-06-23 | $14.75 | $26.42 | 64,800 | — | — |
| 1994-06-22 | $15.25 | $27.31 | 30,900 | — | — |
| 1994-06-21 | $15.13 | $27.09 | 57,500 | — | — |
| 1994-06-20 | $15.38 | $27.54 | 57,200 | — | — |
| 1994-06-17 | $15.50 | $27.76 | 55,600 | — | — |
| 1994-06-16 | $15.75 | $28.21 | 31,700 | — | — |
| 1994-06-15 | $15.63 | $27.99 | 45,900 | — | — |
| 1994-06-14 | $15.50 | $27.76 | 29,100 | — | — |
| 1994-06-13 | $15.50 | $27.76 | 32,100 | — | — |
| 1994-06-10 | $15.75 | $28.21 | 28,800 | — | — |
| 1994-06-09 | $15.75 | $28.21 | 165,200 | — | — |
| 1994-06-08 | $15.88 | $28.43 | 38,000 | — | — |
| 1994-06-07 | $15.75 | $28.21 | 38,000 | — | — |
| 1994-06-06 | $15.75 | $28.21 | 82,700 | — | — |
| 1994-06-03 | $15.75 | $28.21 | 151,800 | — | — |
| 1994-06-02 | $15.88 | $28.43 | 24,200 | — | — |
| 1994-06-01 | $15.75 | $28.21 | 35,900 | — | — |
| 1994-05-31 | $15.75 | $28.21 | 39,500 | — | — |
| 1994-05-27 | $16.00 | $28.66 | 29,700 | — | — |
| 1994-05-26 | $16.00 | $28.66 | 34,000 | — | — |
| 1994-05-25 | $15.88 | $28.43 | 41,900 | — | — |
| 1994-05-24 | $15.75 | $28.21 | 52,800 | — | — |
| 1994-05-23 | $15.75 | $28.21 | 38,300 | — | — |
| 1994-05-20 | $15.63 | $27.99 | 58,500 | — | — |
| 1994-05-19 | $15.63 | $27.99 | 126,200 | — | — |
| 1994-05-18 | $15.88 | $28.43 | 111,700 | — | — |
| 1994-05-17 | $16.00 | $28.10 | 76,000 | — | — |
| 1994-05-16 | $15.38 | $27.00 | 100,200 | — | — |
| 1994-05-13 | $15.63 | $27.44 | 70,100 | — | — |
| 1994-05-12 | $15.63 | $27.44 | 72,100 | — | — |
| 1994-05-11 | $15.75 | $27.66 | 95,800 | — | — |
| 1994-05-10 | $16.00 | $28.10 | 94,600 | — | — |
| 1994-05-09 | $16.63 | $29.20 | 72,800 | — | — |
| 1994-05-06 | $16.75 | $29.42 | 37,800 | — | — |
| 1994-05-05 | $17.25 | $30.30 | 21,400 | — | — |
| 1994-05-04 | $17.25 | $30.30 | 27,300 | — | — |
| 1994-05-03 | $17.63 | $30.96 | 37,600 | — | — |
| 1994-05-02 | $17.63 | $30.96 | 31,900 | — | — |
| 1994-04-29 | $17.75 | $31.18 | 30,000 | — | — |
| 1994-04-28 | $17.50 | $30.74 | 50,800 | — | — |
| 1994-04-26 | $17.50 | $30.74 | 31,200 | — | — |
| 1994-04-25 | $17.63 | $30.96 | 23,600 | — | — |
| 1994-04-22 | $17.38 | $30.52 | 20,500 | — | — |
| 1994-04-21 | $17.38 | $30.52 | 67,700 | — | — |
| 1994-04-20 | $17.13 | $30.08 | 67,800 | — | — |
| 1994-04-19 | $17.13 | $30.08 | 35,800 | — | — |
| 1994-04-18 | $16.88 | $29.64 | 40,500 | — | — |
| 1994-04-15 | $16.75 | $29.42 | 86,700 | — | — |
| 1994-04-14 | $16.88 | $29.64 | 45,300 | — | — |
| 1994-04-13 | $17.13 | $30.08 | 32,300 | — | — |
| 1994-04-12 | $17.13 | $30.08 | 32,200 | — | — |
| 1994-04-11 | $17.13 | $30.08 | 33,900 | — | — |
| 1994-04-08 | $17.00 | $29.86 | 43,100 | — | — |
| 1994-04-07 | $17.13 | $30.08 | 56,500 | — | — |
| 1994-04-06 | $17.00 | $29.86 | 49,500 | — | — |
| 1994-04-05 | $17.00 | $29.86 | 95,000 | — | — |
| 1994-04-04 | $17.00 | $29.86 | 66,400 | — | — |
| 1994-03-31 | $17.38 | $30.52 | 56,100 | — | — |
| 1994-03-30 | $17.50 | $30.74 | 113,600 | — | — |
| 1994-03-29 | $17.63 | $30.96 | 49,200 | — | — |
| 1994-03-28 | $17.38 | $30.52 | 47,400 | — | — |
| 1994-03-25 | $17.50 | $30.74 | 13,800 | — | — |
| 1994-03-24 | $17.38 | $30.52 | 19,400 | — | — |
| 1994-03-23 | $17.63 | $30.96 | 24,100 | — | — |
| 1994-03-22 | $17.50 | $30.74 | 62,400 | — | — |
| 1994-03-21 | $17.38 | $30.52 | 35,900 | — | — |
| 1994-03-18 | $17.50 | $30.74 | 47,100 | — | — |
| 1994-03-17 | $17.63 | $30.96 | 28,200 | — | — |
| 1994-03-16 | $17.63 | $30.96 | 46,000 | — | — |
| 1994-03-15 | $17.50 | $30.74 | 28,000 | — | — |
| 1994-03-14 | $17.50 | $30.74 | 31,400 | — | — |
| 1994-03-11 | $17.50 | $30.74 | 24,200 | — | — |
| 1994-03-10 | $17.50 | $30.74 | 34,500 | — | — |
| 1994-03-09 | $17.50 | $30.74 | 35,700 | — | — |
| 1994-03-08 | $17.88 | $31.40 | 31,700 | — | — |
| 1994-03-07 | $17.75 | $31.18 | 31,500 | — | — |
| 1994-03-04 | $17.38 | $30.52 | 42,300 | — | — |
| 1994-03-03 | $17.38 | $30.52 | 23,400 | — | — |
| 1994-03-02 | $17.25 | $30.30 | 69,000 | — | — |
| 1994-03-01 | $17.13 | $30.08 | 53,900 | — | — |
| 1994-02-28 | $17.25 | $30.30 | 37,100 | — | — |
| 1994-02-25 | $17.13 | $30.08 | 55,700 | — | — |
| 1994-02-24 | $17.13 | $30.08 | 43,600 | — | — |
| 1994-02-23 | $17.13 | $30.08 | 43,000 | — | — |
| 1994-02-22 | $17.13 | $30.08 | 115,800 | — | — |
| 1994-02-18 | $17.13 | $30.08 | 69,300 | — | — |
| 1994-02-17 | $17.63 | $30.41 | 37,700 | — | — |
| 1994-02-16 | $17.63 | $30.41 | 46,500 | — | — |
| 1994-02-15 | $17.88 | $30.84 | 58,400 | — | — |
| 1994-02-14 | $17.88 | $30.84 | 43,500 | — | — |
| 1994-02-11 | $17.75 | $30.63 | 42,600 | — | — |
| 1994-02-10 | $18.00 | $31.06 | 41,400 | — | — |
| 1994-02-09 | $18.25 | $31.49 | 57,700 | — | — |
| 1994-02-08 | $17.88 | $30.84 | 42,800 | — | — |
| 1994-02-07 | $17.75 | $30.63 | 28,800 | — | — |
| 1994-02-04 | $18.00 | $31.06 | 31,000 | — | — |
| 1994-02-03 | $18.13 | $31.27 | 71,900 | — | — |
| 1994-02-02 | $17.88 | $30.84 | 46,500 | — | — |
| 1994-02-01 | $17.88 | $30.84 | 38,500 | — | — |
| 1994-01-31 | $18.38 | $31.71 | 65,200 | — | — |
| 1994-01-28 | $18.38 | $31.71 | 40,600 | — | — |
| 1994-01-27 | $18.25 | $31.49 | 79,000 | — | — |
| 1994-01-26 | $18.13 | $31.27 | 65,300 | — | — |
| 1994-01-25 | $17.75 | $30.63 | 61,900 | — | — |
| 1994-01-24 | $17.88 | $30.84 | 74,700 | — | — |
| 1994-01-21 | $18.00 | $31.06 | 28,600 | — | — |
| 1994-01-20 | $18.13 | $31.27 | 73,900 | — | — |
| 1994-01-19 | $18.25 | $31.49 | 28,500 | — | — |
| 1994-01-18 | $18.13 | $31.27 | 51,700 | — | — |
| 1994-01-17 | $18.25 | $31.49 | 43,400 | — | — |
| 1994-01-14 | $18.50 | $31.92 | 32,500 | — | — |
| 1994-01-13 | $18.25 | $31.49 | 29,800 | — | — |
| 1994-01-12 | $18.38 | $31.71 | 31,000 | — | — |
| 1994-01-11 | $18.25 | $31.49 | 40,000 | — | — |
| 1994-01-10 | $18.25 | $31.49 | 42,900 | — | — |
| 1994-01-07 | $18.50 | $31.92 | 37,900 | — | — |
| 1994-01-06 | $18.50 | $31.92 | 79,300 | — | — |
| 1994-01-05 | $18.88 | $32.57 | 75,300 | — | — |
| 1994-01-04 | $18.63 | $32.14 | 74,800 | — | — |
| 1994-01-03 | $18.50 | $31.92 | 53,600 | — | — |