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
- 1993-11-24 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 | $14.20 | $14.36 | 63,361 | — | — |
| 1994-12-29 | $14.29 | $14.45 | 267,891 | — | — |
| 1994-12-28 | $12.87 | $13.02 | 314,546 | — | — |
| 1994-12-27 | $13.37 | $13.52 | 374,144 | — | — |
| 1994-12-23 | $14.12 | $14.28 | 345,850 | — | — |
| 1994-12-22 | $13.21 | $13.36 | 404,395 | — | — |
| 1994-12-21 | $15.20 | $15.37 | 263,978 | — | — |
| 1994-12-20 | $15.78 | $15.96 | 104,748 | — | — |
| 1994-12-19 | $16.45 | $16.63 | 123,109 | — | — |
| 1994-12-16 | $16.53 | $16.72 | 145,835 | — | — |
| 1994-12-15 | $16.36 | $16.55 | 76,153 | — | — |
| 1994-12-14 | $16.53 | $16.72 | 86,387 | — | — |
| 1994-12-13 | $16.61 | $16.80 | 89,096 | — | — |
| 1994-12-12 | $16.36 | $16.55 | 103,093 | — | — |
| 1994-12-09 | $16.36 | $16.55 | 127,775 | — | — |
| 1994-12-08 | $16.45 | $16.63 | 29,348 | — | — |
| 1994-12-07 | $16.45 | $16.63 | 89,247 | — | — |
| 1994-12-06 | $16.69 | $16.88 | 119,347 | — | — |
| 1994-12-05 | $16.86 | $17.05 | 52,224 | — | — |
| 1994-12-02 | $17.11 | $17.30 | 247,272 | — | — |
| 1994-12-01 | $17.28 | $17.47 | 210,851 | — | — |
| 1994-11-30 | $17.28 | $17.47 | 241,102 | — | — |
| 1994-11-29 | $16.94 | $17.14 | 198,661 | — | — |
| 1994-11-28 | $16.20 | $16.38 | 136,504 | — | — |
| 1994-11-25 | $16.03 | $16.21 | 74,197 | — | — |
| 1994-11-23 | $16.28 | $16.46 | 193,694 | — | — |
| 1994-11-22 | $15.70 | $15.88 | 370,382 | — | — |
| 1994-11-21 | $15.20 | $15.37 | 338,927 | — | — |
| 1994-11-18 | $15.28 | $15.46 | 133,795 | — | — |
| 1994-11-17 | $15.53 | $15.71 | 198,360 | — | — |
| 1994-11-16 | $16.36 | $16.55 | 186,169 | — | — |
| 1994-11-15 | $16.28 | $16.46 | 198,510 | — | — |
| 1994-11-14 | $16.03 | $16.21 | 159,531 | — | — |
| 1994-11-11 | $15.86 | $16.04 | 91,354 | — | — |
| 1994-11-10 | $15.95 | $16.13 | 49,214 | — | — |
| 1994-11-09 | $15.86 | $16.04 | 173,678 | — | — |
| 1994-11-08 | $16.28 | $16.46 | 114,079 | — | — |
| 1994-11-07 | $15.95 | $16.13 | 57,341 | — | — |
| 1994-11-04 | $16.28 | $16.46 | 248,928 | — | — |
| 1994-11-03 | $16.69 | $16.88 | 287,305 | — | — |
| 1994-11-02 | $17.03 | $17.22 | 172,323 | — | — |
| 1994-11-01 | $16.94 | $17.14 | 147,490 | — | — |
| 1994-10-31 | $17.03 | $17.22 | 77,959 | — | — |
| 1994-10-28 | $16.94 | $17.14 | 353,225 | — | — |
| 1994-10-27 | $17.11 | $17.30 | 227,105 | — | — |
| 1994-10-26 | $17.03 | $17.22 | 165,400 | — | — |
| 1994-10-25 | $17.44 | $17.64 | 314,998 | — | — |
| 1994-10-24 | $18.11 | $18.31 | 165,099 | — | — |
| 1994-10-21 | $18.44 | $18.65 | 38,829 | — | — |
| 1994-10-20 | $18.44 | $18.65 | 74,347 | — | — |
| 1994-10-19 | $18.36 | $18.56 | 68,177 | — | — |
| 1994-10-18 | $18.44 | $18.65 | 92,407 | — | — |
| 1994-10-17 | $18.44 | $18.65 | 75,702 | — | — |
| 1994-10-14 | $18.77 | $18.98 | 235,684 | — | — |
| 1994-10-13 | $18.94 | $19.15 | 205,132 | — | — |
| 1994-10-12 | $18.60 | $18.82 | 77,056 | — | — |
| 1994-10-11 | $18.77 | $18.98 | 44,247 | — | — |
| 1994-10-10 | $18.44 | $18.65 | 49,816 | — | — |
| 1994-10-07 | $18.44 | $18.65 | 250,433 | — | — |
| 1994-10-06 | $17.77 | $17.77 | 174,430 | — | — |
| 1994-10-05 | $18.27 | $18.27 | 136,504 | — | — |
| 1994-10-04 | $19.19 | $19.19 | 62,458 | — | — |
| 1994-10-03 | $19.85 | $19.85 | 38,528 | — | — |
| 1994-09-30 | $19.93 | $19.93 | 178,795 | — | — |
| 1994-09-29 | $19.93 | $19.93 | 84,581 | — | — |
| 1994-09-28 | $20.43 | $20.43 | 55,384 | — | — |
| 1994-09-27 | $20.68 | $20.68 | 17,308 | — | — |
| 1994-09-26 | $20.76 | $20.76 | 60,501 | — | — |
| 1994-09-23 | $20.76 | $20.76 | 109,263 | — | — |
| 1994-09-22 | $20.85 | $20.85 | 157,875 | — | — |
| 1994-09-21 | $21.01 | $21.01 | 196,403 | — | — |
| 1994-09-20 | $20.85 | $20.85 | 145,233 | — | — |
| 1994-09-19 | $21.10 | $21.10 | 64,866 | — | — |
| 1994-09-16 | $20.85 | $20.85 | 130,785 | — | — |
| 1994-09-15 | $20.68 | $20.68 | 175,032 | — | — |
| 1994-09-14 | $20.18 | $20.18 | 130,333 | — | — |
| 1994-09-13 | $20.10 | $20.10 | 173,076 | — | — |
| 1994-09-12 | $19.85 | $19.85 | 128,678 | — | — |
| 1994-09-09 | $20.51 | $20.51 | 154,414 | — | — |
| 1994-09-08 | $20.73 | $20.73 | 223,794 | — | — |
| 1994-09-07 | $20.76 | $20.76 | 116,788 | — | — |
| 1994-09-06 | $20.76 | $20.76 | 156,220 | — | — |
| 1994-09-02 | $20.85 | $20.85 | 49,816 | — | — |
| 1994-09-01 | $21.35 | $21.35 | 132,440 | — | — |
| 1994-08-31 | $21.18 | $21.18 | 213,711 | — | — |
| 1994-08-30 | $21.01 | $21.01 | 119,798 | — | — |
| 1994-08-29 | $20.85 | $20.85 | 89,548 | — | — |
| 1994-08-26 | $20.60 | $20.60 | 105,200 | — | — |
| 1994-08-25 | $20.60 | $20.60 | 231,470 | — | — |
| 1994-08-24 | $20.68 | $20.68 | 147,791 | — | — |
| 1994-08-23 | $19.60 | $19.60 | 157,574 | — | — |
| 1994-08-22 | $19.44 | $19.44 | 107,006 | — | — |
| 1994-08-19 | $18.94 | $18.94 | 115,434 | — | — |
| 1994-08-18 | $18.44 | $18.44 | 93,611 | — | — |
| 1994-08-17 | $18.52 | $18.52 | 244,563 | — | — |
| 1994-08-16 | $17.94 | $17.94 | 220,333 | — | — |
| 1994-08-15 | $17.69 | $17.69 | 138,310 | — | — |
| 1994-08-12 | $18.11 | $18.11 | 233,276 | — | — |
| 1994-08-11 | $18.19 | $18.19 | 129,430 | — | — |
| 1994-08-10 | $18.44 | $18.44 | 97,976 | — | — |
| 1994-08-09 | $18.02 | $18.02 | 282,038 | — | — |
| 1994-08-08 | $18.02 | $18.02 | 160,283 | — | — |
| 1994-08-05 | $17.77 | $17.77 | 364,211 | — | — |
| 1994-08-04 | $18.19 | $18.19 | 379,261 | — | — |
| 1994-08-03 | $18.44 | $18.44 | 278,877 | — | — |
| 1994-08-02 | $18.02 | $18.02 | 147,340 | — | — |
| 1994-08-01 | $17.69 | $17.69 | 299,345 | — | — |
| 1994-07-29 | $17.69 | $17.69 | 530,213 | — | — |
| 1994-07-28 | $17.28 | $17.28 | 416,435 | — | — |
| 1994-07-27 | $17.03 | $17.03 | 175,634 | — | — |
| 1994-07-26 | $17.03 | $17.03 | 400,181 | — | — |
| 1994-07-25 | $16.36 | $16.36 | 105,802 | — | — |
| 1994-07-22 | $16.28 | $16.28 | 266,687 | — | — |
| 1994-07-21 | $16.36 | $16.36 | 202,122 | — | — |
| 1994-07-20 | $16.53 | $16.53 | 52,826 | — | — |
| 1994-07-19 | $16.86 | $16.86 | 55,685 | — | — |
| 1994-07-18 | $16.94 | $16.94 | 60,652 | — | — |
| 1994-07-15 | $17.28 | $17.28 | 176,537 | — | — |
| 1994-07-14 | $17.86 | $17.86 | 156,069 | — | — |
| 1994-07-13 | $17.03 | $17.03 | 75,401 | — | — |
| 1994-07-12 | $16.53 | $16.53 | 99,330 | — | — |
| 1994-07-11 | $16.36 | $16.36 | 371,887 | — | — |
| 1994-07-08 | $17.03 | $17.03 | 365,867 | — | — |
| 1994-07-07 | $16.61 | $16.61 | 549,929 | — | — |
| 1994-07-06 | $15.70 | $15.70 | 37,776 | — | — |
| 1994-07-05 | $15.53 | $15.53 | 136,955 | — | — |
| 1994-07-01 | $15.20 | $15.20 | 218,978 | — | — |
| 1994-06-30 | $14.87 | $14.87 | 236,436 | — | — |
| 1994-06-29 | $15.45 | $15.45 | 299,646 | — | — |
| 1994-06-28 | $15.37 | $15.37 | 115,885 | — | — |
| 1994-06-27 | $15.61 | $15.61 | 168,862 | — | — |
| 1994-06-24 | $15.78 | $15.78 | 106,705 | — | — |
| 1994-06-23 | $16.53 | $16.53 | 88,795 | — | — |
| 1994-06-22 | $17.11 | $17.11 | 119,196 | — | — |
| 1994-06-21 | $16.61 | $16.61 | 120,852 | — | — |
| 1994-06-20 | $17.28 | $17.28 | 71,488 | — | — |
| 1994-06-17 | $17.61 | $17.61 | 23,177 | — | — |
| 1994-06-16 | $17.69 | $17.69 | 147,942 | — | — |
| 1994-06-15 | $17.86 | $17.86 | 21,221 | — | — |
| 1994-06-14 | $18.60 | $18.60 | 143,276 | — | — |
| 1994-06-13 | $18.77 | $18.77 | 91,053 | — | — |
| 1994-06-10 | $18.94 | $18.94 | 204,831 | — | — |
| 1994-06-09 | $18.77 | $18.77 | 61,705 | — | — |
| 1994-06-08 | $19.85 | $19.85 | 76,755 | — | — |
| 1994-06-07 | $20.85 | $20.85 | 206,336 | — | — |
| 1994-06-06 | $20.76 | $20.76 | 52,224 | — | — |
| 1994-06-03 | $20.35 | $20.35 | 104,297 | — | — |
| 1994-06-02 | $20.35 | $20.35 | 273,760 | — | — |
| 1994-06-01 | $20.68 | $20.68 | 123,711 | — | — |
| 1994-05-31 | $20.85 | $20.85 | 69,832 | — | — |
| 1994-05-27 | $20.85 | $20.85 | 29,197 | — | — |
| 1994-05-26 | $21.01 | $21.01 | 122,959 | — | — |
| 1994-05-25 | $20.60 | $20.60 | 162,240 | — | — |
| 1994-05-24 | $20.43 | $20.43 | 158,778 | — | — |
| 1994-05-23 | $20.43 | $20.43 | 322,523 | — | — |
| 1994-05-20 | $21.10 | $21.10 | 136,654 | — | — |
| 1994-05-19 | $21.10 | $21.10 | 266,235 | — | — |
| 1994-05-18 | $20.27 | $20.27 | 189,179 | — | — |
| 1994-05-17 | $19.27 | $19.27 | 420,950 | — | — |
| 1994-05-16 | $19.44 | $19.44 | 168,260 | — | — |
| 1994-05-13 | $19.10 | $19.10 | 58,846 | — | — |
| 1994-05-12 | $18.11 | $18.11 | 81,421 | — | — |
| 1994-05-11 | $17.69 | $17.69 | 75,401 | — | — |
| 1994-05-10 | $17.52 | $17.52 | 88,494 | — | — |
| 1994-05-09 | $17.52 | $17.52 | 98,126 | — | — |
| 1994-05-06 | $17.94 | $17.94 | 179,096 | — | — |
| 1994-05-05 | $18.36 | $18.36 | 89,397 | — | — |
| 1994-05-04 | $17.86 | $17.86 | 56,287 | — | — |
| 1994-05-03 | $18.11 | $18.11 | 85,033 | — | — |
| 1994-05-02 | $17.77 | $17.77 | 43,946 | — | — |
| 1994-04-29 | $17.61 | $17.61 | 87,591 | — | — |
| 1994-04-28 | $18.60 | $18.60 | 283,091 | — | — |
| 1994-04-26 | $17.44 | $17.44 | 146,888 | — | — |
| 1994-04-25 | $16.78 | $16.78 | 243,209 | — | — |
| 1994-04-22 | $16.61 | $16.61 | 99,631 | — | — |
| 1994-04-21 | $15.95 | $15.95 | 224,547 | — | — |
| 1994-04-20 | $15.12 | $15.12 | 174,280 | — | — |
| 1994-04-19 | $15.78 | $15.78 | 165,701 | — | — |
| 1994-04-18 | $16.28 | $16.28 | 64,866 | — | — |
| 1994-04-15 | $16.94 | $16.94 | 67,725 | — | — |
| 1994-04-14 | $17.28 | $17.28 | 184,213 | — | — |
| 1994-04-13 | $17.44 | $17.44 | 164,798 | — | — |
| 1994-04-12 | $18.52 | $18.52 | 139,664 | — | — |
| 1994-04-11 | $18.77 | $18.77 | 38,077 | — | — |
| 1994-04-08 | $19.35 | $19.35 | 17,910 | — | — |
| 1994-04-07 | $19.60 | $19.60 | 80,819 | — | — |
| 1994-04-06 | $19.35 | $19.35 | 135,902 | — | — |
| 1994-04-05 | $19.35 | $19.35 | 302,055 | — | — |
| 1994-04-04 | $18.60 | $18.60 | 82,625 | — | — |
| 1994-03-31 | $20.85 | $20.85 | 139,213 | — | — |
| 1994-03-30 | $21.18 | $21.18 | 174,882 | — | — |
| 1994-03-29 | $20.51 | $20.51 | 86,839 | — | — |
| 1994-03-28 | $21.10 | $21.10 | 64,866 | — | — |
| 1994-03-25 | $21.59 | $21.59 | 96,772 | — | — |
| 1994-03-24 | $21.93 | $21.93 | 88,494 | — | — |
| 1994-03-23 | $23.17 | $23.17 | 313,944 | — | — |
| 1994-03-22 | $22.59 | $22.59 | 194,748 | — | — |
| 1994-03-21 | $20.27 | $20.27 | 145,684 | — | — |
| 1994-03-18 | $21.43 | $21.43 | 115,735 | — | — |
| 1994-03-17 | $22.01 | $22.01 | 69,381 | — | — |
| 1994-03-16 | $22.18 | $22.18 | 292,422 | — | — |
| 1994-03-15 | $22.43 | $22.43 | 202,122 | — | — |
| 1994-03-14 | $23.92 | $23.92 | 30,853 | — | — |
| 1994-03-11 | $24.34 | $24.34 | 89,096 | — | — |
| 1994-03-10 | $24.25 | $24.25 | 73,745 | — | — |
| 1994-03-09 | $24.34 | $24.34 | 198,360 | — | — |
| 1994-03-08 | $25.42 | $25.42 | 192,791 | — | — |
| 1994-03-07 | $24.34 | $24.34 | 111,972 | — | — |
| 1994-03-04 | $23.50 | $23.50 | 153,962 | — | — |
| 1994-03-03 | $23.01 | $23.01 | 254,647 | — | — |
| 1994-03-02 | $22.51 | $22.51 | 359,546 | — | — |
| 1994-03-01 | $22.92 | $22.92 | 194,898 | — | — |
| 1994-02-28 | $23.34 | $23.34 | 232,975 | — | — |
| 1994-02-25 | $23.34 | $23.34 | 254,948 | — | — |
| 1994-02-24 | $23.75 | $23.75 | 275,416 | — | — |
| 1994-02-23 | $24.50 | $24.50 | 207,841 | — | — |
| 1994-02-22 | $26.83 | $26.83 | 65,167 | — | — |
| 1994-02-18 | $26.91 | $26.91 | 71,337 | — | — |
| 1994-02-17 | $28.41 | $28.41 | 112,725 | — | — |
| 1994-02-16 | $28.74 | $28.74 | 84,581 | — | — |
| 1994-02-15 | $28.74 | $28.74 | 31,003 | — | — |
| 1994-02-14 | $28.32 | $28.32 | 41,388 | — | — |
| 1994-02-11 | $28.65 | $28.65 | 64,264 | — | — |
| 1994-02-10 | $28.41 | $28.41 | 35,067 | — | — |
| 1994-02-09 | $29.40 | $29.40 | 170,668 | — | — |
| 1994-02-08 | $29.82 | $29.82 | 129,430 | — | — |
| 1994-02-07 | $28.24 | $28.24 | 195,350 | — | — |
| 1994-02-04 | $28.57 | $28.57 | 101,437 | — | — |
| 1994-02-03 | $29.65 | $29.65 | 116,939 | — | — |
| 1994-02-02 | $29.73 | $29.73 | 272,255 | — | — |
| 1994-02-01 | $31.48 | $31.48 | 256,453 | — | — |
| 1994-01-31 | $29.32 | $29.32 | 147,490 | — | — |
| 1994-01-28 | $27.08 | $27.08 | 51,923 | — | — |
| 1994-01-27 | $26.91 | $26.91 | 105,350 | — | — |
| 1994-01-26 | $26.66 | $26.66 | 48,461 | — | — |
| 1994-01-25 | $26.58 | $26.58 | 49,966 | — | — |
| 1994-01-24 | $27.08 | $27.08 | 49,364 | — | — |
| 1994-01-21 | $27.74 | $27.74 | 174,731 | — | — |
| 1994-01-20 | $27.49 | $27.49 | 159,380 | — | — |
| 1994-01-19 | $26.66 | $26.66 | 78,712 | — | — |
| 1994-01-18 | $26.25 | $26.25 | 83,979 | — | — |
| 1994-01-17 | $26.00 | $26.00 | 32,207 | — | — |
| 1994-01-14 | $26.00 | $26.00 | 33,110 | — | — |
| 1994-01-13 | $26.08 | $26.08 | 40,936 | — | — |
| 1994-01-12 | $26.16 | $26.16 | 101,287 | — | — |
| 1994-01-11 | $26.25 | $26.25 | 261,269 | — | — |
| 1994-01-10 | $25.08 | $25.08 | 91,504 | — | — |
| 1994-01-07 | $24.92 | $24.92 | 120,099 | — | — |
| 1994-01-06 | $25.08 | $25.08 | 117,240 | — | — |
| 1994-01-05 | $24.58 | $24.58 | 133,644 | — | — |
| 1994-01-04 | $25.25 | $25.25 | 78,411 | — | — |
| 1994-01-03 | $25.58 | $25.58 | 112,725 | — | — |