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
- 1982-11-15 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 | $15.92 | $28.19 | 92,223 | — | — |
| 1994-12-29 | $15.92 | $28.19 | 54,486 | — | — |
| 1994-12-28 | $15.92 | $28.19 | 42,176 | — | — |
| 1994-12-27 | $16.11 | $28.52 | 106,550 | — | — |
| 1994-12-23 | $15.98 | $28.30 | 90,406 | — | — |
| 1994-12-22 | $15.92 | $28.19 | 145,094 | — | — |
| 1994-12-21 | $15.86 | $28.08 | 153,772 | — | — |
| 1994-12-20 | $15.80 | $27.97 | 533,963 | — | — |
| 1994-12-19 | $15.80 | $27.97 | 256,084 | — | — |
| 1994-12-16 | $15.80 | $27.97 | 90,406 | — | — |
| 1994-12-15 | $15.92 | $28.19 | 186,463 | — | — |
| 1994-12-14 | $15.92 | $28.19 | 242,967 | — | — |
| 1994-12-13 | $15.80 | $27.97 | 245,994 | — | — |
| 1994-12-12 | $16.17 | $28.63 | 95,250 | — | — |
| 1994-12-09 | $16.29 | $28.85 | 178,795 | — | — |
| 1994-12-08 | $16.48 | $28.58 | 604,996 | — | — |
| 1994-12-07 | $16.41 | $28.47 | 220,567 | — | — |
| 1994-12-06 | $16.54 | $28.69 | 370,908 | — | — |
| 1994-12-05 | $16.60 | $28.79 | 159,018 | — | — |
| 1994-12-02 | $16.60 | $28.79 | 103,523 | — | — |
| 1994-12-01 | $16.48 | $28.58 | 78,097 | — | — |
| 1994-11-30 | $16.54 | $28.69 | 105,340 | — | — |
| 1994-11-29 | $16.60 | $28.79 | 28,656 | — | — |
| 1994-11-28 | $16.60 | $28.79 | 61,953 | — | — |
| 1994-11-25 | $16.60 | $28.79 | 7,668 | — | — |
| 1994-11-23 | $16.54 | $28.69 | 260,322 | — | — |
| 1994-11-22 | $16.41 | $28.47 | 214,110 | — | — |
| 1994-11-21 | $16.54 | $28.69 | 365,662 | — | — |
| 1994-11-18 | $16.60 | $28.79 | 316,422 | — | — |
| 1994-11-17 | $16.60 | $28.79 | 161,036 | — | — |
| 1994-11-16 | $16.54 | $28.69 | 140,251 | — | — |
| 1994-11-15 | $16.60 | $28.79 | 1,183,355 | — | — |
| 1994-11-14 | $16.79 | $29.12 | 1,092,747 | — | — |
| 1994-11-11 | $16.79 | $29.12 | 116,439 | — | — |
| 1994-11-10 | $16.79 | $29.12 | 88,187 | — | — |
| 1994-11-09 | $16.97 | $29.44 | 125,721 | — | — |
| 1994-11-08 | $16.97 | $29.44 | 102,918 | — | — |
| 1994-11-07 | $17.03 | $29.55 | 59,127 | — | — |
| 1994-11-04 | $16.97 | $29.44 | 175,970 | — | — |
| 1994-11-03 | $16.97 | $29.44 | 214,513 | — | — |
| 1994-11-02 | $17.03 | $29.55 | 156,193 | — | — |
| 1994-11-01 | $17.10 | $29.65 | 66,190 | — | — |
| 1994-10-31 | $17.34 | $30.08 | 196,351 | — | — |
| 1994-10-28 | $17.41 | $30.19 | 301,489 | — | — |
| 1994-10-27 | $17.22 | $29.87 | 806,796 | — | — |
| 1994-10-26 | $17.34 | $30.08 | 199,984 | — | — |
| 1994-10-25 | $17.22 | $29.87 | 208,056 | — | — |
| 1994-10-24 | $17.22 | $29.87 | 412,277 | — | — |
| 1994-10-21 | $17.47 | $30.30 | 379,989 | — | — |
| 1994-10-20 | $17.41 | $30.19 | 113,412 | — | — |
| 1994-10-19 | $17.47 | $30.30 | 108,165 | — | — |
| 1994-10-18 | $17.53 | $30.41 | 160,431 | — | — |
| 1994-10-17 | $17.53 | $30.41 | 163,054 | — | — |
| 1994-10-14 | $17.59 | $30.51 | 58,118 | — | — |
| 1994-10-13 | $17.78 | $30.84 | 332,970 | — | — |
| 1994-10-12 | $17.65 | $30.62 | 210,477 | — | — |
| 1994-10-11 | $17.65 | $30.62 | 381,806 | — | — |
| 1994-10-10 | $17.47 | $30.30 | 75,675 | — | — |
| 1994-10-07 | $17.47 | $30.30 | 192,114 | — | — |
| 1994-10-06 | $17.41 | $30.19 | 285,951 | — | — |
| 1994-10-05 | $17.47 | $30.30 | 129,354 | — | — |
| 1994-10-04 | $17.59 | $30.51 | 122,493 | — | — |
| 1994-10-03 | $17.84 | $30.94 | 72,043 | — | — |
| 1994-09-30 | $17.78 | $30.84 | 95,250 | — | — |
| 1994-09-29 | $17.78 | $30.84 | 152,359 | — | — |
| 1994-09-28 | $17.72 | $30.73 | 293,215 | — | — |
| 1994-09-27 | $17.59 | $30.51 | 571,296 | — | — |
| 1994-09-26 | $17.59 | $30.51 | 2,143,721 | — | — |
| 1994-09-23 | $17.90 | $31.05 | 306,131 | — | — |
| 1994-09-22 | $17.90 | $31.05 | 1,513,298 | — | — |
| 1994-09-21 | $17.90 | $31.05 | 610,445 | — | — |
| 1994-09-20 | $17.78 | $30.84 | 864,309 | — | — |
| 1994-09-19 | $17.96 | $31.16 | 867,135 | — | — |
| 1994-09-16 | $17.65 | $30.62 | 1,369,213 | — | — |
| 1994-09-15 | $17.03 | $29.55 | 821,931 | — | — |
| 1994-09-14 | $16.85 | $29.22 | 169,310 | — | — |
| 1994-09-13 | $16.79 | $29.12 | 325,907 | — | — |
| 1994-09-12 | $16.54 | $28.69 | 413,892 | — | — |
| 1994-09-09 | $16.72 | $29.01 | 1,293,942 | — | — |
| 1994-09-08 | $17.10 | $29.08 | 89,397 | — | — |
| 1994-09-07 | $17.16 | $29.18 | 69,016 | — | — |
| 1994-09-06 | $17.10 | $29.08 | 45,809 | — | — |
| 1994-09-02 | $17.16 | $29.18 | 217,742 | — | — |
| 1994-09-01 | $17.16 | $29.18 | 141,260 | — | — |
| 1994-08-31 | $17.34 | $29.50 | 169,916 | — | — |
| 1994-08-30 | $17.34 | $29.50 | 166,687 | — | — |
| 1994-08-29 | $17.28 | $29.39 | 115,631 | — | — |
| 1994-08-26 | $17.22 | $29.29 | 161,642 | — | — |
| 1994-08-25 | $16.97 | $28.87 | 140,049 | — | — |
| 1994-08-24 | $17.16 | $29.18 | 330,548 | — | — |
| 1994-08-23 | $16.85 | $28.66 | 181,822 | — | — |
| 1994-08-22 | $16.79 | $28.55 | 18,162 | — | — |
| 1994-08-19 | $16.79 | $28.55 | 451,023 | — | — |
| 1994-08-18 | $16.72 | $28.45 | 556,766 | — | — |
| 1994-08-17 | $16.91 | $28.76 | 329,943 | — | — |
| 1994-08-16 | $16.85 | $28.66 | 238,124 | — | — |
| 1994-08-15 | $16.72 | $28.45 | 109,779 | — | — |
| 1994-08-12 | $16.60 | $28.24 | 235,702 | — | — |
| 1994-08-11 | $16.66 | $28.34 | 218,549 | — | — |
| 1994-08-10 | $16.79 | $28.55 | 337,611 | — | — |
| 1994-08-09 | $16.72 | $28.45 | 329,136 | — | — |
| 1994-08-08 | $16.79 | $28.55 | 144,287 | — | — |
| 1994-08-05 | $16.54 | $28.13 | 122,291 | — | — |
| 1994-08-04 | $16.66 | $28.34 | 592,081 | — | — |
| 1994-08-03 | $16.48 | $28.02 | 98,680 | — | — |
| 1994-08-02 | $16.41 | $27.92 | 161,642 | — | — |
| 1994-08-01 | $16.41 | $27.92 | 65,989 | — | — |
| 1994-07-29 | $16.35 | $27.81 | 468,781 | — | — |
| 1994-07-28 | $16.48 | $28.02 | 422,166 | — | — |
| 1994-07-27 | $16.66 | $28.34 | 216,128 | — | — |
| 1994-07-26 | $16.72 | $28.45 | 293,619 | — | — |
| 1994-07-25 | $16.85 | $28.66 | 19,373 | — | — |
| 1994-07-22 | $16.79 | $28.55 | 212,294 | — | — |
| 1994-07-21 | $16.85 | $28.66 | 127,941 | — | — |
| 1994-07-20 | $16.91 | $28.76 | 62,154 | — | — |
| 1994-07-19 | $17.10 | $29.08 | 63,567 | — | — |
| 1994-07-18 | $17.03 | $28.97 | 90,810 | — | — |
| 1994-07-15 | $16.91 | $28.76 | 107,156 | — | — |
| 1994-07-14 | $16.91 | $28.76 | 301,691 | — | — |
| 1994-07-13 | $16.85 | $28.66 | 134,802 | — | — |
| 1994-07-12 | $16.54 | $28.13 | 241,756 | — | — |
| 1994-07-11 | $16.29 | $27.71 | 94,241 | — | — |
| 1994-07-08 | $16.29 | $27.71 | 128,143 | — | — |
| 1994-07-07 | $16.23 | $27.60 | 77,491 | — | — |
| 1994-07-06 | $16.11 | $27.39 | 255,681 | — | — |
| 1994-07-05 | $16.11 | $27.39 | 140,049 | — | — |
| 1994-07-01 | $16.29 | $27.71 | 164,265 | — | — |
| 1994-06-30 | $16.04 | $27.29 | 100,496 | — | — |
| 1994-06-29 | $16.17 | $27.50 | 513,985 | — | — |
| 1994-06-28 | $15.98 | $27.18 | 102,514 | — | — |
| 1994-06-27 | $16.04 | $27.29 | 224,603 | — | — |
| 1994-06-24 | $15.86 | $26.97 | 233,079 | — | — |
| 1994-06-23 | $16.23 | $27.60 | 255,277 | — | — |
| 1994-06-22 | $16.17 | $27.50 | 301,489 | — | — |
| 1994-06-21 | $16.17 | $27.50 | 170,925 | — | — |
| 1994-06-20 | $16.23 | $27.60 | 189,288 | — | — |
| 1994-06-17 | $16.54 | $28.13 | 195,544 | — | — |
| 1994-06-16 | $16.79 | $28.55 | 35,113 | — | — |
| 1994-06-15 | $16.85 | $28.66 | 168,503 | — | — |
| 1994-06-14 | $16.91 | $28.76 | 107,559 | — | — |
| 1994-06-13 | $17.16 | $29.18 | 39,553 | — | — |
| 1994-06-10 | $17.28 | $29.39 | 80,720 | — | — |
| 1994-06-09 | $17.16 | $29.18 | 64,576 | — | — |
| 1994-06-08 | $17.53 | $29.25 | 90,406 | — | — |
| 1994-06-07 | $17.59 | $29.35 | 127,134 | — | — |
| 1994-06-06 | $17.65 | $29.46 | 144,287 | — | — |
| 1994-06-03 | $17.59 | $29.35 | 604,795 | — | — |
| 1994-06-02 | $17.41 | $29.04 | 79,307 | — | — |
| 1994-06-01 | $17.34 | $28.94 | 202,002 | — | — |
| 1994-05-31 | $17.53 | $29.25 | 68,612 | — | — |
| 1994-05-27 | $17.47 | $29.15 | 18,566 | — | — |
| 1994-05-26 | $17.47 | $29.15 | 62,558 | — | — |
| 1994-05-25 | $17.34 | $28.94 | 86,572 | — | — |
| 1994-05-24 | $17.34 | $28.94 | 344,473 | — | — |
| 1994-05-23 | $17.41 | $29.04 | 185,252 | — | — |
| 1994-05-20 | $17.34 | $28.94 | 366,267 | — | — |
| 1994-05-19 | $17.53 | $29.25 | 423,175 | — | — |
| 1994-05-18 | $17.34 | $28.94 | 388,667 | — | — |
| 1994-05-17 | $17.28 | $28.84 | 227,227 | — | — |
| 1994-05-16 | $17.22 | $28.73 | 116,842 | — | — |
| 1994-05-13 | $17.10 | $28.53 | 132,986 | — | — |
| 1994-05-12 | $17.03 | $28.42 | 215,321 | — | — |
| 1994-05-11 | $17.22 | $28.73 | 264,358 | — | — |
| 1994-05-10 | $17.41 | $29.04 | 51,257 | — | — |
| 1994-05-09 | $17.28 | $28.84 | 76,482 | — | — |
| 1994-05-06 | $17.41 | $29.04 | 151,955 | — | — |
| 1994-05-05 | $17.65 | $29.46 | 127,941 | — | — |
| 1994-05-04 | $17.59 | $29.35 | 153,973 | — | — |
| 1994-05-03 | $17.65 | $29.46 | 427,816 | — | — |
| 1994-05-02 | $17.78 | $29.66 | 49,239 | — | — |
| 1994-04-29 | $17.72 | $29.56 | 156,597 | — | — |
| 1994-04-28 | $17.65 | $29.46 | 702,466 | — | — |
| 1994-04-26 | $17.59 | $29.35 | 697,219 | — | — |
| 1994-04-25 | $17.53 | $29.25 | 739,597 | — | — |
| 1994-04-22 | $17.53 | $29.25 | 489,567 | — | — |
| 1994-04-21 | $17.59 | $29.35 | 969,649 | — | — |
| 1994-04-20 | $17.41 | $29.04 | 92,223 | — | — |
| 1994-04-19 | $17.41 | $29.04 | 218,953 | — | — |
| 1994-04-18 | $17.59 | $29.35 | 159,018 | — | — |
| 1994-04-15 | $17.78 | $29.66 | 168,907 | — | — |
| 1994-04-14 | $17.78 | $29.66 | 129,959 | — | — |
| 1994-04-13 | $17.96 | $29.97 | 629,818 | — | — |
| 1994-04-12 | $17.96 | $29.97 | 163,660 | — | — |
| 1994-04-11 | $17.78 | $29.66 | 136,820 | — | — |
| 1994-04-08 | $17.84 | $29.77 | 72,244 | — | — |
| 1994-04-07 | $17.96 | $29.97 | 61,347 | — | — |
| 1994-04-06 | $17.96 | $29.97 | 85,361 | — | — |
| 1994-04-05 | $17.84 | $29.77 | 419,340 | — | — |
| 1994-04-04 | $17.53 | $29.25 | 230,456 | — | — |
| 1994-03-31 | $17.90 | $29.87 | 548,694 | — | — |
| 1994-03-30 | $17.90 | $29.87 | 295,637 | — | — |
| 1994-03-29 | $18.09 | $30.18 | 216,935 | — | — |
| 1994-03-28 | $18.46 | $30.80 | 311,781 | — | — |
| 1994-03-25 | $18.46 | $30.80 | 377,568 | — | — |
| 1994-03-24 | $18.77 | $31.32 | 321,064 | — | — |
| 1994-03-23 | $19.08 | $31.83 | 678,653 | — | — |
| 1994-03-22 | $18.83 | $31.42 | 753,723 | — | — |
| 1994-03-21 | $18.64 | $31.11 | 697,824 | — | — |
| 1994-03-18 | $18.83 | $31.42 | 158,009 | — | — |
| 1994-03-17 | $18.89 | $31.52 | 798,724 | — | — |
| 1994-03-16 | $19.02 | $31.73 | 498,850 | — | — |
| 1994-03-15 | $18.95 | $31.63 | 893,167 | — | — |
| 1994-03-14 | $18.77 | $31.32 | 1,614,804 | — | — |
| 1994-03-11 | $18.58 | $31.01 | 465,553 | — | — |
| 1994-03-10 | $18.52 | $30.90 | 469,185 | — | — |
| 1994-03-09 | $18.71 | $31.21 | 673,205 | — | — |
| 1994-03-08 | $18.89 | $30.97 | 837,268 | — | — |
| 1994-03-07 | $18.77 | $30.77 | 679,259 | — | — |
| 1994-03-04 | $18.27 | $29.96 | 809,420 | — | — |
| 1994-03-03 | $17.90 | $29.35 | 367,276 | — | — |
| 1994-03-02 | $17.78 | $29.14 | 1,193,042 | — | — |
| 1994-03-01 | $17.90 | $29.35 | 198,168 | — | — |
| 1994-02-28 | $17.90 | $29.35 | 444,364 | — | — |
| 1994-02-25 | $17.65 | $28.94 | 354,966 | — | — |
| 1994-02-24 | $17.65 | $28.94 | 275,457 | — | — |
| 1994-02-23 | $18.03 | $29.55 | 296,041 | — | — |
| 1994-02-22 | $17.96 | $29.45 | 308,552 | — | — |
| 1994-02-18 | $17.72 | $29.04 | 105,138 | — | — |
| 1994-02-17 | $17.84 | $29.24 | 221,778 | — | — |
| 1994-02-16 | $17.59 | $28.84 | 218,953 | — | — |
| 1994-02-15 | $17.59 | $28.84 | 91,415 | — | — |
| 1994-02-14 | $17.59 | $28.84 | 108,165 | — | — |
| 1994-02-11 | $17.65 | $28.94 | 72,043 | — | — |
| 1994-02-10 | $17.78 | $29.14 | 299,875 | — | — |
| 1994-02-09 | $17.72 | $29.04 | 92,021 | — | — |
| 1994-02-08 | $17.59 | $28.84 | 318,440 | — | — |
| 1994-02-07 | $17.59 | $28.84 | 289,583 | — | — |
| 1994-02-04 | $17.65 | $28.94 | 349,316 | — | — |
| 1994-02-03 | $18.09 | $29.65 | 334,383 | — | — |
| 1994-02-02 | $18.09 | $29.65 | 261,533 | — | — |
| 1994-02-01 | $17.96 | $29.45 | 229,648 | — | — |
| 1994-01-31 | $17.96 | $29.45 | 491,585 | — | — |
| 1994-01-28 | $17.72 | $29.04 | 74,262 | — | — |
| 1994-01-27 | $17.72 | $29.04 | 114,824 | — | — |
| 1994-01-26 | $17.78 | $29.14 | 399,362 | — | — |
| 1994-01-25 | $17.65 | $28.94 | 943,011 | — | — |
| 1994-01-24 | $17.78 | $29.14 | 342,253 | — | — |
| 1994-01-21 | $17.78 | $29.14 | 1,537,918 | — | — |
| 1994-01-20 | $17.90 | $29.35 | 836,057 | — | — |
| 1994-01-19 | $17.96 | $29.45 | 374,743 | — | — |
| 1994-01-18 | $17.84 | $29.24 | 365,863 | — | — |
| 1994-01-17 | $17.78 | $29.14 | 273,237 | — | — |
| 1994-01-14 | $17.47 | $28.64 | 893,974 | — | — |
| 1994-01-13 | $17.41 | $28.53 | 350,527 | — | — |
| 1994-01-12 | $17.41 | $28.53 | 545,264 | — | — |
| 1994-01-11 | $17.28 | $28.33 | 810,429 | — | — |
| 1994-01-10 | $17.34 | $28.43 | 1,035,436 | — | — |
| 1994-01-07 | $17.28 | $28.33 | 459,297 | — | — |
| 1994-01-06 | $17.10 | $28.03 | 313,395 | — | — |
| 1994-01-05 | $17.10 | $28.03 | 598,942 | — | — |
| 1994-01-04 | $17.28 | $28.33 | 489,163 | — | — |
| 1994-01-03 | $17.34 | $28.43 | 231,868 | — | — |