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
- 1993-08-19 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 | $14.75 | $16.22 | 81,900 | — | — |
| 1994-12-29 | $14.63 | $16.08 | 31,200 | — | — |
| 1994-12-28 | $15.13 | $16.63 | 78,800 | — | — |
| 1994-12-27 | $14.75 | $16.22 | 21,500 | — | — |
| 1994-12-23 | $15.00 | $16.49 | 44,100 | — | — |
| 1994-12-22 | $14.88 | $16.36 | 45,000 | — | — |
| 1994-12-21 | $15.00 | $16.49 | 30,500 | — | — |
| 1994-12-20 | $15.13 | $16.63 | 23,700 | — | — |
| 1994-12-19 | $15.13 | $16.63 | 41,100 | — | — |
| 1994-12-16 | $15.25 | $16.77 | 39,300 | — | — |
| 1994-12-15 | $15.25 | $16.77 | 47,200 | — | — |
| 1994-12-14 | $14.63 | $16.08 | 69,100 | — | — |
| 1994-12-13 | $14.50 | $15.94 | 27,600 | — | — |
| 1994-12-12 | $14.50 | $15.94 | 27,300 | — | — |
| 1994-12-09 | $14.38 | $15.81 | 17,200 | — | — |
| 1994-12-08 | $14.13 | $15.53 | 60,100 | — | — |
| 1994-12-07 | $13.75 | $15.12 | 89,700 | — | — |
| 1994-12-06 | $14.00 | $15.39 | 66,100 | — | — |
| 1994-12-05 | $14.00 | $15.39 | 62,800 | — | — |
| 1994-12-02 | $14.50 | $15.94 | 20,100 | — | — |
| 1994-12-01 | $14.63 | $16.08 | 24,200 | — | — |
| 1994-11-30 | $14.63 | $16.08 | 39,600 | — | — |
| 1994-11-29 | $14.63 | $16.08 | 45,400 | — | — |
| 1994-11-28 | $14.63 | $16.08 | 21,000 | — | — |
| 1994-11-25 | $14.63 | $16.08 | 11,200 | — | — |
| 1994-11-23 | $14.63 | $16.08 | 45,500 | — | — |
| 1994-11-22 | $14.75 | $16.22 | 32,500 | — | — |
| 1994-11-21 | $14.88 | $16.36 | 50,700 | — | — |
| 1994-11-18 | $15.25 | $16.77 | 47,500 | — | — |
| 1994-11-17 | $15.38 | $16.91 | 119,700 | — | — |
| 1994-11-16 | $15.75 | $17.32 | 36,000 | — | — |
| 1994-11-15 | $15.88 | $17.45 | 36,500 | — | — |
| 1994-11-14 | $15.88 | $17.45 | 39,300 | — | — |
| 1994-11-11 | $15.38 | $16.91 | 46,700 | — | — |
| 1994-11-10 | $14.63 | $16.08 | 90,800 | — | — |
| 1994-11-09 | $14.50 | $15.94 | 28,500 | — | — |
| 1994-11-08 | $14.38 | $15.81 | 16,600 | — | — |
| 1994-11-07 | $14.50 | $15.94 | 16,500 | — | — |
| 1994-11-04 | $14.88 | $16.36 | 16,300 | — | — |
| 1994-11-03 | $14.75 | $16.22 | 39,300 | — | — |
| 1994-11-02 | $14.75 | $16.22 | 62,800 | — | — |
| 1994-11-01 | $14.75 | $16.22 | 22,500 | — | — |
| 1994-10-31 | $15.13 | $16.63 | 125,500 | — | — |
| 1994-10-28 | $15.13 | $16.63 | 116,800 | — | — |
| 1994-10-27 | $15.00 | $16.49 | 65,600 | — | — |
| 1994-10-26 | $15.13 | $16.63 | 77,300 | — | — |
| 1994-10-25 | $15.13 | $16.63 | 54,000 | — | — |
| 1994-10-24 | $14.88 | $16.36 | 35,000 | — | — |
| 1994-10-21 | $15.38 | $16.91 | 19,700 | — | — |
| 1994-10-20 | $15.50 | $17.04 | 25,400 | — | — |
| 1994-10-19 | $15.50 | $17.04 | 77,700 | — | — |
| 1994-10-18 | $16.00 | $17.59 | 56,500 | — | — |
| 1994-10-17 | $15.88 | $17.45 | 16,000 | — | — |
| 1994-10-14 | $15.88 | $17.45 | 83,000 | — | — |
| 1994-10-13 | $16.13 | $17.73 | 17,800 | — | — |
| 1994-10-12 | $16.00 | $17.59 | 25,600 | — | — |
| 1994-10-11 | $16.38 | $18.00 | 23,300 | — | — |
| 1994-10-10 | $16.63 | $17.85 | 34,500 | — | — |
| 1994-10-07 | $16.88 | $18.12 | 23,400 | — | — |
| 1994-10-06 | $16.88 | $18.12 | 6,000 | — | — |
| 1994-10-05 | $16.88 | $18.12 | 48,800 | — | — |
| 1994-10-04 | $16.75 | $17.98 | 22,200 | — | — |
| 1994-10-03 | $16.88 | $18.12 | 19,000 | — | — |
| 1994-09-30 | $16.88 | $18.12 | 18,200 | — | — |
| 1994-09-29 | $16.88 | $18.12 | 13,800 | — | — |
| 1994-09-28 | $17.00 | $18.25 | 23,700 | — | — |
| 1994-09-27 | $17.00 | $18.25 | 22,800 | — | — |
| 1994-09-26 | $17.00 | $18.25 | 23,400 | — | — |
| 1994-09-23 | $17.00 | $18.25 | 35,400 | — | — |
| 1994-09-22 | $16.75 | $17.98 | 14,600 | — | — |
| 1994-09-21 | $16.50 | $17.72 | 21,800 | — | — |
| 1994-09-20 | $16.63 | $17.85 | 44,600 | — | — |
| 1994-09-19 | $16.88 | $18.12 | 23,500 | — | — |
| 1994-09-16 | $17.00 | $18.25 | 17,400 | — | — |
| 1994-09-15 | $17.00 | $18.25 | 17,300 | — | — |
| 1994-09-14 | $17.13 | $18.39 | 9,500 | — | — |
| 1994-09-13 | $16.88 | $18.12 | 15,600 | — | — |
| 1994-09-12 | $16.75 | $17.98 | 12,600 | — | — |
| 1994-09-09 | $17.00 | $18.25 | 524,200 | — | — |
| 1994-09-08 | $17.63 | $18.92 | 18,500 | — | — |
| 1994-09-07 | $17.38 | $18.66 | 14,300 | — | — |
| 1994-09-06 | $17.38 | $18.66 | 7,500 | — | — |
| 1994-09-02 | $17.50 | $18.79 | 9,600 | — | — |
| 1994-09-01 | $17.50 | $18.79 | 60,900 | — | — |
| 1994-08-31 | $17.63 | $18.92 | 17,100 | — | — |
| 1994-08-30 | $17.13 | $18.39 | 135,100 | — | — |
| 1994-08-29 | $17.50 | $18.79 | 14,300 | — | — |
| 1994-08-26 | $17.56 | $18.86 | 15,900 | — | — |
| 1994-08-25 | $17.50 | $18.79 | 18,100 | — | — |
| 1994-08-24 | $17.50 | $18.79 | 28,900 | — | — |
| 1994-08-23 | $17.25 | $18.52 | 14,000 | — | — |
| 1994-08-22 | $17.50 | $18.79 | 3,100 | — | — |
| 1994-08-19 | $17.50 | $18.79 | 17,100 | — | — |
| 1994-08-18 | $17.63 | $18.92 | 65,300 | — | — |
| 1994-08-17 | $17.63 | $18.92 | 9,700 | — | — |
| 1994-08-16 | $17.38 | $18.66 | 24,100 | — | — |
| 1994-08-15 | $17.50 | $18.79 | 28,100 | — | — |
| 1994-08-12 | $17.38 | $18.66 | 9,600 | — | — |
| 1994-08-11 | $17.13 | $18.39 | 46,400 | — | — |
| 1994-08-10 | $17.00 | $18.25 | 16,300 | — | — |
| 1994-08-09 | $16.50 | $17.72 | 20,400 | — | — |
| 1994-08-08 | $16.63 | $17.85 | 10,400 | — | — |
| 1994-08-05 | $16.88 | $18.12 | 17,400 | — | — |
| 1994-08-04 | $16.88 | $18.12 | 15,500 | — | — |
| 1994-08-03 | $16.75 | $17.98 | 27,000 | — | — |
| 1994-08-02 | $17.25 | $18.52 | 54,300 | — | — |
| 1994-08-01 | $17.50 | $18.79 | 13,600 | — | — |
| 1994-07-29 | $17.13 | $18.39 | 4,500 | — | — |
| 1994-07-28 | $17.00 | $18.25 | 14,500 | — | — |
| 1994-07-27 | $17.00 | $18.25 | 11,700 | — | — |
| 1994-07-26 | $17.00 | $18.25 | 23,700 | — | — |
| 1994-07-25 | $17.13 | $18.39 | 23,300 | — | — |
| 1994-07-22 | $17.13 | $18.39 | 22,300 | — | — |
| 1994-07-21 | $17.25 | $18.52 | 24,800 | — | — |
| 1994-07-20 | $17.38 | $18.66 | 14,700 | — | — |
| 1994-07-19 | $17.50 | $18.79 | 19,100 | — | — |
| 1994-07-18 | $17.50 | $18.79 | 14,000 | — | — |
| 1994-07-15 | $17.38 | $18.66 | 12,200 | — | — |
| 1994-07-14 | $17.63 | $18.92 | 11,500 | — | — |
| 1994-07-13 | $17.75 | $19.06 | 11,500 | — | — |
| 1994-07-12 | $17.75 | $19.06 | 8,200 | — | — |
| 1994-07-11 | $17.75 | $19.06 | 6,200 | — | — |
| 1994-07-08 | $18.25 | $19.18 | 17,700 | — | — |
| 1994-07-07 | $18.00 | $18.91 | 21,000 | — | — |
| 1994-07-06 | $17.75 | $18.65 | 10,700 | — | — |
| 1994-07-05 | $17.75 | $18.65 | 49,200 | — | — |
| 1994-07-01 | $17.63 | $18.52 | 15,100 | — | — |
| 1994-06-30 | $17.63 | $18.52 | 55,000 | — | — |
| 1994-06-29 | $17.75 | $18.65 | 21,200 | — | — |
| 1994-06-28 | $17.63 | $18.52 | 26,800 | — | — |
| 1994-06-27 | $17.50 | $18.39 | 103,600 | — | — |
| 1994-06-24 | $17.50 | $18.39 | 74,500 | — | — |
| 1994-06-23 | $17.75 | $18.65 | 106,000 | — | — |
| 1994-06-22 | $17.75 | $18.65 | 88,500 | — | — |
| 1994-06-21 | $17.63 | $18.52 | 83,500 | — | — |
| 1994-06-20 | $17.75 | $18.65 | 94,900 | — | — |
| 1994-06-17 | $17.63 | $18.52 | 36,400 | — | — |
| 1994-06-16 | $17.75 | $18.65 | 232,200 | — | — |
| 1994-06-15 | $17.75 | $18.65 | 56,900 | — | — |
| 1994-06-14 | $17.63 | $18.52 | 37,100 | — | — |
| 1994-06-13 | $17.75 | $18.65 | 41,100 | — | — |
| 1994-06-10 | $17.63 | $18.52 | 45,400 | — | — |
| 1994-06-09 | $17.88 | $18.78 | 147,100 | — | — |
| 1994-06-08 | $17.88 | $18.78 | 260,500 | — | — |
| 1994-06-07 | $18.25 | $19.18 | 4,600 | — | — |
| 1994-06-06 | $18.25 | $19.18 | 53,800 | — | — |
| 1994-06-03 | $18.13 | $19.05 | 13,700 | — | — |
| 1994-06-02 | $17.88 | $18.78 | 11,900 | — | — |
| 1994-06-01 | $18.13 | $19.05 | 18,100 | — | — |
| 1994-05-31 | $18.13 | $19.05 | 29,900 | — | — |
| 1994-05-27 | $18.13 | $19.05 | 8,700 | — | — |
| 1994-05-26 | $18.13 | $19.05 | 19,200 | — | — |
| 1994-05-25 | $18.13 | $19.05 | 49,700 | — | — |
| 1994-05-24 | $18.25 | $19.18 | 33,300 | — | — |
| 1994-05-23 | $18.25 | $19.18 | 17,900 | — | — |
| 1994-05-20 | $18.25 | $19.18 | 21,400 | — | — |
| 1994-05-19 | $18.38 | $19.31 | 22,400 | — | — |
| 1994-05-18 | $18.25 | $19.18 | 52,000 | — | — |
| 1994-05-17 | $18.25 | $19.18 | 5,900 | — | — |
| 1994-05-16 | $18.38 | $19.31 | 26,700 | — | — |
| 1994-05-13 | $18.38 | $19.31 | 8,800 | — | — |
| 1994-05-12 | $18.50 | $19.44 | 17,000 | — | — |
| 1994-05-11 | $18.63 | $19.57 | 23,700 | — | — |
| 1994-05-10 | $19.00 | $19.96 | 13,600 | — | — |
| 1994-05-09 | $19.13 | $20.10 | 24,200 | — | — |
| 1994-05-06 | $18.88 | $19.83 | 6,100 | — | — |
| 1994-05-05 | $18.88 | $19.83 | 10,900 | — | — |
| 1994-05-04 | $18.88 | $19.83 | 13,300 | — | — |
| 1994-05-03 | $19.00 | $19.96 | 15,300 | — | — |
| 1994-05-02 | $19.25 | $20.23 | 19,100 | — | — |
| 1994-04-29 | $19.25 | $20.23 | 40,600 | — | — |
| 1994-04-28 | $19.13 | $20.10 | 21,000 | — | — |
| 1994-04-26 | $18.75 | $19.70 | 9,200 | — | — |
| 1994-04-25 | $18.50 | $19.44 | 25,700 | — | — |
| 1994-04-22 | $18.50 | $19.44 | 22,700 | — | — |
| 1994-04-21 | $18.38 | $19.31 | 25,100 | — | — |
| 1994-04-20 | $18.88 | $19.83 | 30,700 | — | — |
| 1994-04-19 | $19.25 | $20.23 | 31,400 | — | — |
| 1994-04-18 | $19.13 | $20.10 | 20,700 | — | — |
| 1994-04-15 | $19.00 | $19.96 | 43,500 | — | — |
| 1994-04-14 | $18.88 | $19.83 | 17,400 | — | — |
| 1994-04-13 | $18.88 | $19.83 | 28,800 | — | — |
| 1994-04-12 | $18.88 | $19.83 | 14,700 | — | — |
| 1994-04-11 | $18.75 | $19.70 | 10,800 | — | — |
| 1994-04-08 | $19.00 | $19.55 | 14,500 | — | — |
| 1994-04-07 | $18.75 | $19.30 | 7,600 | — | — |
| 1994-04-06 | $18.50 | $19.04 | 14,600 | — | — |
| 1994-04-05 | $18.50 | $19.04 | 32,700 | — | — |
| 1994-04-04 | $18.13 | $18.65 | 27,400 | — | — |
| 1994-03-31 | $18.25 | $18.78 | 11,100 | — | — |
| 1994-03-30 | $18.38 | $18.91 | 17,500 | — | — |
| 1994-03-29 | $19.13 | $19.68 | 12,400 | — | — |
| 1994-03-28 | $19.25 | $19.81 | 17,000 | — | — |
| 1994-03-25 | $19.13 | $19.68 | 66,000 | — | — |
| 1994-03-24 | $19.50 | $20.07 | 43,100 | — | — |
| 1994-03-23 | $19.25 | $19.81 | 122,700 | — | — |
| 1994-03-22 | $19.13 | $19.68 | 35,300 | — | — |
| 1994-03-21 | $19.25 | $19.81 | 42,700 | — | — |
| 1994-03-18 | $19.38 | $19.94 | 61,500 | — | — |
| 1994-03-17 | $19.25 | $19.81 | 21,300 | — | — |
| 1994-03-16 | $19.25 | $19.81 | 52,800 | — | — |
| 1994-03-15 | $19.38 | $19.94 | 90,500 | — | — |
| 1994-03-14 | $18.75 | $19.30 | 40,100 | — | — |
| 1994-03-11 | $18.63 | $19.17 | 53,800 | — | — |
| 1994-03-10 | $18.38 | $18.91 | 43,000 | — | — |
| 1994-03-09 | $18.25 | $18.78 | 41,300 | — | — |
| 1994-03-08 | $18.13 | $18.65 | 54,800 | — | — |
| 1994-03-07 | $18.25 | $18.78 | 29,700 | — | — |
| 1994-03-04 | $18.25 | $18.78 | 60,500 | — | — |
| 1994-03-03 | $18.38 | $18.91 | 35,800 | — | — |
| 1994-03-02 | $18.38 | $18.91 | 15,600 | — | — |
| 1994-03-01 | $18.75 | $19.30 | 47,900 | — | — |
| 1994-02-28 | $18.75 | $19.30 | 46,300 | — | — |
| 1994-02-25 | $18.13 | $18.65 | 66,200 | — | — |
| 1994-02-24 | $18.75 | $19.30 | 90,500 | — | — |
| 1994-02-23 | $19.00 | $19.55 | 15,000 | — | — |
| 1994-02-22 | $19.00 | $19.55 | 19,800 | — | — |
| 1994-02-18 | $18.75 | $19.30 | 14,900 | — | — |
| 1994-02-17 | $19.00 | $19.55 | 60,300 | — | — |
| 1994-02-16 | $18.63 | $19.17 | 64,800 | — | — |
| 1994-02-15 | $18.50 | $19.04 | 91,200 | — | — |
| 1994-02-14 | $18.50 | $19.04 | 58,100 | — | — |
| 1994-02-11 | $18.50 | $19.04 | 12,800 | — | — |
| 1994-02-10 | $18.50 | $19.04 | 26,600 | — | — |
| 1994-02-09 | $18.50 | $19.04 | 26,000 | — | — |
| 1994-02-08 | $18.75 | $19.30 | 37,800 | — | — |
| 1994-02-07 | $19.13 | $19.68 | 12,400 | — | — |
| 1994-02-04 | $19.00 | $19.55 | 69,400 | — | — |
| 1994-02-03 | $19.00 | $19.55 | 46,800 | — | — |
| 1994-02-02 | $19.00 | $19.55 | 28,200 | — | — |
| 1994-02-01 | $18.75 | $19.30 | 113,100 | — | — |
| 1994-01-31 | $18.88 | $19.43 | 61,400 | — | — |
| 1994-01-28 | $19.00 | $19.55 | 7,300 | — | — |
| 1994-01-27 | $19.00 | $19.55 | 35,800 | — | — |
| 1994-01-26 | $18.75 | $19.30 | 36,400 | — | — |
| 1994-01-25 | $18.88 | $19.43 | 33,200 | — | — |
| 1994-01-24 | $18.75 | $19.30 | 41,900 | — | — |
| 1994-01-21 | $18.50 | $19.04 | 13,800 | — | — |
| 1994-01-20 | $18.38 | $18.91 | 39,600 | — | — |
| 1994-01-19 | $18.63 | $19.17 | 43,000 | — | — |
| 1994-01-18 | $18.88 | $19.43 | 39,800 | — | — |
| 1994-01-17 | $18.88 | $19.43 | 18,600 | — | — |
| 1994-01-14 | $19.00 | $19.55 | 19,900 | — | — |
| 1994-01-13 | $19.00 | $19.55 | 63,500 | — | — |
| 1994-01-12 | $19.00 | $19.55 | 32,000 | — | — |
| 1994-01-11 | $18.25 | $18.78 | 21,400 | — | — |
| 1994-01-10 | $18.25 | $18.78 | 34,400 | — | — |
| 1994-01-07 | $18.50 | $18.64 | 29,800 | — | — |
| 1994-01-06 | $18.50 | $18.64 | 30,600 | — | — |
| 1994-01-05 | $18.38 | $18.51 | 11,700 | — | — |
| 1994-01-04 | $18.25 | $18.39 | 14,800 | — | — |
| 1994-01-03 | $18.50 | $18.64 | 94,600 | — | — |