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
- 1980-03-17 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 | $12.69 | $16.54 | 78,400 | — | — |
| 1994-12-29 | $12.69 | $16.54 | 106,400 | — | — |
| 1994-12-28 | $12.88 | $16.78 | 49,600 | — | — |
| 1994-12-27 | $13.06 | $17.03 | 64,400 | — | — |
| 1994-12-23 | $12.94 | $16.86 | 59,200 | — | — |
| 1994-12-22 | $13.00 | $16.95 | 39,600 | — | — |
| 1994-12-21 | $12.88 | $16.78 | 72,400 | — | — |
| 1994-12-20 | $13.00 | $16.95 | 102,400 | — | — |
| 1994-12-19 | $13.06 | $17.03 | 209,000 | — | — |
| 1994-12-16 | $13.38 | $17.43 | 139,600 | — | — |
| 1994-12-15 | $13.13 | $17.11 | 184,800 | — | — |
| 1994-12-14 | $12.88 | $16.78 | 207,400 | — | — |
| 1994-12-13 | $12.75 | $16.62 | 60,600 | — | — |
| 1994-12-12 | $12.63 | $16.46 | 85,400 | — | — |
| 1994-12-09 | $12.56 | $16.38 | 80,800 | — | — |
| 1994-12-08 | $12.50 | $16.29 | 297,600 | — | — |
| 1994-12-07 | $12.63 | $16.46 | 198,400 | — | — |
| 1994-12-06 | $12.56 | $16.38 | 92,200 | — | — |
| 1994-12-05 | $12.56 | $16.38 | 170,600 | — | — |
| 1994-12-02 | $12.50 | $16.29 | 265,600 | — | — |
| 1994-12-01 | $12.50 | $16.29 | 80,600 | — | — |
| 1994-11-30 | $12.56 | $16.38 | 94,200 | — | — |
| 1994-11-29 | $12.69 | $16.54 | 229,400 | — | — |
| 1994-11-28 | $12.69 | $16.54 | 86,000 | — | — |
| 1994-11-25 | $12.69 | $16.54 | 31,800 | — | — |
| 1994-11-23 | $12.69 | $16.54 | 296,600 | — | — |
| 1994-11-22 | $12.06 | $15.72 | 381,200 | — | — |
| 1994-11-21 | $12.31 | $16.05 | 193,800 | — | — |
| 1994-11-18 | $12.31 | $16.05 | 341,000 | — | — |
| 1994-11-17 | $12.50 | $16.29 | 615,800 | — | — |
| 1994-11-16 | $12.75 | $16.62 | 315,600 | — | — |
| 1994-11-15 | $13.06 | $17.03 | 117,800 | — | — |
| 1994-11-14 | $13.25 | $17.10 | 136,200 | — | — |
| 1994-11-11 | $13.31 | $17.18 | 148,600 | — | — |
| 1994-11-10 | $13.38 | $17.26 | 124,400 | — | — |
| 1994-11-09 | $13.44 | $17.34 | 587,600 | — | — |
| 1994-11-08 | $13.69 | $17.67 | 279,400 | — | — |
| 1994-11-07 | $13.88 | $17.91 | 59,000 | — | — |
| 1994-11-04 | $14.06 | $18.15 | 149,200 | — | — |
| 1994-11-03 | $14.19 | $18.31 | 328,200 | — | — |
| 1994-11-02 | $14.13 | $18.23 | 90,800 | — | — |
| 1994-11-01 | $14.00 | $18.07 | 114,800 | — | — |
| 1994-10-31 | $13.81 | $17.83 | 101,800 | — | — |
| 1994-10-28 | $13.81 | $17.83 | 270,800 | — | — |
| 1994-10-27 | $13.88 | $17.91 | 146,400 | — | — |
| 1994-10-26 | $13.88 | $17.91 | 232,400 | — | — |
| 1994-10-25 | $14.00 | $18.07 | 234,200 | — | — |
| 1994-10-24 | $14.13 | $18.23 | 50,800 | — | — |
| 1994-10-21 | $14.06 | $18.15 | 155,400 | — | — |
| 1994-10-20 | $14.25 | $18.39 | 213,200 | — | — |
| 1994-10-19 | $14.69 | $18.96 | 53,000 | — | — |
| 1994-10-18 | $14.94 | $19.28 | 179,200 | — | — |
| 1994-10-17 | $14.88 | $19.20 | 43,400 | — | — |
| 1994-10-14 | $14.94 | $19.28 | 86,000 | — | — |
| 1994-10-13 | $14.88 | $19.20 | 26,400 | — | — |
| 1994-10-12 | $14.75 | $19.04 | 52,200 | — | — |
| 1994-10-11 | $14.88 | $19.20 | 45,600 | — | — |
| 1994-10-10 | $14.75 | $19.04 | 52,600 | — | — |
| 1994-10-07 | $14.75 | $19.04 | 64,400 | — | — |
| 1994-10-06 | $14.69 | $18.96 | 35,400 | — | — |
| 1994-10-05 | $14.63 | $18.88 | 107,800 | — | — |
| 1994-10-04 | $14.75 | $19.04 | 62,600 | — | — |
| 1994-10-03 | $15.13 | $19.52 | 24,000 | — | — |
| 1994-09-30 | $15.19 | $19.60 | 21,600 | — | — |
| 1994-09-29 | $15.19 | $19.60 | 49,200 | — | — |
| 1994-09-28 | $14.88 | $19.20 | 104,000 | — | — |
| 1994-09-27 | $14.81 | $19.12 | 142,400 | — | — |
| 1994-09-26 | $15.25 | $19.68 | 48,000 | — | — |
| 1994-09-23 | $15.13 | $19.52 | 80,400 | — | — |
| 1994-09-22 | $15.25 | $19.68 | 21,000 | — | — |
| 1994-09-21 | $15.19 | $19.60 | 106,600 | — | — |
| 1994-09-20 | $15.63 | $20.17 | 46,400 | — | — |
| 1994-09-19 | $15.88 | $20.49 | 68,800 | — | — |
| 1994-09-16 | $15.69 | $20.25 | 139,400 | — | — |
| 1994-09-15 | $15.63 | $20.17 | 58,400 | — | — |
| 1994-09-14 | $15.63 | $20.17 | 153,200 | — | — |
| 1994-09-13 | $15.50 | $20.01 | 307,800 | — | — |
| 1994-09-12 | $15.56 | $20.09 | 1,738,400 | — | — |
| 1994-09-09 | $15.94 | $20.57 | 75,400 | — | — |
| 1994-09-08 | $16.06 | $20.73 | 36,400 | — | — |
| 1994-09-07 | $16.13 | $20.81 | 88,800 | — | — |
| 1994-09-06 | $16.06 | $20.73 | 70,800 | — | — |
| 1994-09-02 | $16.06 | $20.73 | 47,200 | — | — |
| 1994-09-01 | $16.13 | $20.81 | 1,460,400 | — | — |
| 1994-08-31 | $16.19 | $20.89 | 266,200 | — | — |
| 1994-08-30 | $16.25 | $20.97 | 431,800 | — | — |
| 1994-08-29 | $16.13 | $20.81 | 103,600 | — | — |
| 1994-08-26 | $16.38 | $21.14 | 111,400 | — | — |
| 1994-08-25 | $16.38 | $21.14 | 34,800 | — | — |
| 1994-08-24 | $16.31 | $21.05 | 68,000 | — | — |
| 1994-08-23 | $16.44 | $21.22 | 36,200 | — | — |
| 1994-08-22 | $16.44 | $21.22 | 55,800 | — | — |
| 1994-08-19 | $16.31 | $21.05 | 379,600 | — | — |
| 1994-08-18 | $16.38 | $21.14 | 49,400 | — | — |
| 1994-08-17 | $16.44 | $21.22 | 368,800 | — | — |
| 1994-08-16 | $16.69 | $21.54 | 61,000 | — | — |
| 1994-08-15 | $16.88 | $21.78 | 65,200 | — | — |
| 1994-08-12 | $16.81 | $21.70 | 116,600 | — | — |
| 1994-08-11 | $16.94 | $21.69 | 88,000 | — | — |
| 1994-08-10 | $16.88 | $21.61 | 87,400 | — | — |
| 1994-08-09 | $17.00 | $21.77 | 85,400 | — | — |
| 1994-08-08 | $16.88 | $21.61 | 40,600 | — | — |
| 1994-08-05 | $16.69 | $21.37 | 32,400 | — | — |
| 1994-08-04 | $16.75 | $21.45 | 58,600 | — | — |
| 1994-08-03 | $16.88 | $21.61 | 234,400 | — | — |
| 1994-08-02 | $16.88 | $21.61 | 79,400 | — | — |
| 1994-08-01 | $16.75 | $21.45 | 202,000 | — | — |
| 1994-07-29 | $16.69 | $21.37 | 91,400 | — | — |
| 1994-07-28 | $16.94 | $21.69 | 59,200 | — | — |
| 1994-07-27 | $16.75 | $21.45 | 100,800 | — | — |
| 1994-07-26 | $16.75 | $21.45 | 112,800 | — | — |
| 1994-07-25 | $16.13 | $20.65 | 292,800 | — | — |
| 1994-07-22 | $16.56 | $21.21 | 35,600 | — | — |
| 1994-07-21 | $16.75 | $21.45 | 110,000 | — | — |
| 1994-07-20 | $16.44 | $21.05 | 63,600 | — | — |
| 1994-07-19 | $16.25 | $20.81 | 51,200 | — | — |
| 1994-07-18 | $16.88 | $21.61 | 47,200 | — | — |
| 1994-07-15 | $16.56 | $21.21 | 62,000 | — | — |
| 1994-07-14 | $16.50 | $21.13 | 62,600 | — | — |
| 1994-07-13 | $16.13 | $20.65 | 26,400 | — | — |
| 1994-07-12 | $16.19 | $20.73 | 57,400 | — | — |
| 1994-07-11 | $16.19 | $20.73 | 67,200 | — | — |
| 1994-07-08 | $16.19 | $20.73 | 115,600 | — | — |
| 1994-07-07 | $16.25 | $20.81 | 33,200 | — | — |
| 1994-07-06 | $16.13 | $20.65 | 49,600 | — | — |
| 1994-07-05 | $15.88 | $20.33 | 129,200 | — | — |
| 1994-07-01 | $16.00 | $20.49 | 118,000 | — | — |
| 1994-06-30 | $15.94 | $20.41 | 111,800 | — | — |
| 1994-06-29 | $16.13 | $20.65 | 37,800 | — | — |
| 1994-06-28 | $15.81 | $20.25 | 88,800 | — | — |
| 1994-06-27 | $15.81 | $20.25 | 51,200 | — | — |
| 1994-06-24 | $15.94 | $20.41 | 33,400 | — | — |
| 1994-06-23 | $16.06 | $20.57 | 159,600 | — | — |
| 1994-06-22 | $16.00 | $20.49 | 207,200 | — | — |
| 1994-06-21 | $16.00 | $20.49 | 94,600 | — | — |
| 1994-06-20 | $16.19 | $20.73 | 90,600 | — | — |
| 1994-06-17 | $16.56 | $21.21 | 71,800 | — | — |
| 1994-06-16 | $16.69 | $21.37 | 37,400 | — | — |
| 1994-06-15 | $16.88 | $21.61 | 101,800 | — | — |
| 1994-06-14 | $17.25 | $22.09 | 210,400 | — | — |
| 1994-06-13 | $17.25 | $22.09 | 127,200 | — | — |
| 1994-06-10 | $17.19 | $22.01 | 178,800 | — | — |
| 1994-06-09 | $17.00 | $21.77 | 175,000 | — | — |
| 1994-06-08 | $17.00 | $21.77 | 112,600 | — | — |
| 1994-06-07 | $17.00 | $21.77 | 139,600 | — | — |
| 1994-06-06 | $16.63 | $21.29 | 314,000 | — | — |
| 1994-06-03 | $16.50 | $21.13 | 273,800 | — | — |
| 1994-06-02 | $16.56 | $21.21 | 40,600 | — | — |
| 1994-06-01 | $16.50 | $21.13 | 307,800 | — | — |
| 1994-05-31 | $16.38 | $20.97 | 196,600 | — | — |
| 1994-05-27 | $16.38 | $20.97 | 209,400 | — | — |
| 1994-05-26 | $16.31 | $20.89 | 41,800 | — | — |
| 1994-05-25 | $16.25 | $20.81 | 141,200 | — | — |
| 1994-05-24 | $16.25 | $20.81 | 147,000 | — | — |
| 1994-05-23 | $16.00 | $20.49 | 140,800 | — | — |
| 1994-05-20 | $16.13 | $20.65 | 59,400 | — | — |
| 1994-05-19 | $16.19 | $20.73 | 189,600 | — | — |
| 1994-05-18 | $16.19 | $20.73 | 341,000 | — | — |
| 1994-05-17 | $15.75 | $20.17 | 68,000 | — | — |
| 1994-05-16 | $15.63 | $20.01 | 112,400 | — | — |
| 1994-05-13 | $15.56 | $19.77 | 36,800 | — | — |
| 1994-05-12 | $15.56 | $19.77 | 264,600 | — | — |
| 1994-05-11 | $15.44 | $19.61 | 222,600 | — | — |
| 1994-05-10 | $15.50 | $19.69 | 148,600 | — | — |
| 1994-05-09 | $15.31 | $19.45 | 61,200 | — | — |
| 1994-05-06 | $15.50 | $19.69 | 262,800 | — | — |
| 1994-05-05 | $15.50 | $19.69 | 48,600 | — | — |
| 1994-05-04 | $15.44 | $19.61 | 35,000 | — | — |
| 1994-05-03 | $15.50 | $19.69 | 30,200 | — | — |
| 1994-05-02 | $15.56 | $19.77 | 118,200 | — | — |
| 1994-04-29 | $15.50 | $19.69 | 41,800 | — | — |
| 1994-04-28 | $15.44 | $19.61 | 194,000 | — | — |
| 1994-04-26 | $15.50 | $19.69 | 117,000 | — | — |
| 1994-04-25 | $15.38 | $19.53 | 124,600 | — | — |
| 1994-04-22 | $15.25 | $19.37 | 66,600 | — | — |
| 1994-04-21 | $15.38 | $19.53 | 136,400 | — | — |
| 1994-04-20 | $15.50 | $19.69 | 636,400 | — | — |
| 1994-04-19 | $15.63 | $19.85 | 65,600 | — | — |
| 1994-04-18 | $15.75 | $20.00 | 39,200 | — | — |
| 1994-04-15 | $15.69 | $19.92 | 149,000 | — | — |
| 1994-04-14 | $15.56 | $19.77 | 32,200 | — | — |
| 1994-04-13 | $15.75 | $20.00 | 67,600 | — | — |
| 1994-04-12 | $15.75 | $20.00 | 40,400 | — | — |
| 1994-04-11 | $15.88 | $20.16 | 164,200 | — | — |
| 1994-04-08 | $15.25 | $19.37 | 57,600 | — | — |
| 1994-04-07 | $15.06 | $19.13 | 45,200 | — | — |
| 1994-04-06 | $15.06 | $19.13 | 129,600 | — | — |
| 1994-04-05 | $15.06 | $19.13 | 119,800 | — | — |
| 1994-04-04 | $15.06 | $19.13 | 161,600 | — | — |
| 1994-03-31 | $15.00 | $19.05 | 249,400 | — | — |
| 1994-03-30 | $15.38 | $19.53 | 51,000 | — | — |
| 1994-03-29 | $15.63 | $19.85 | 210,800 | — | — |
| 1994-03-28 | $15.69 | $19.92 | 75,000 | — | — |
| 1994-03-25 | $15.69 | $19.92 | 37,000 | — | — |
| 1994-03-24 | $15.63 | $19.85 | 89,200 | — | — |
| 1994-03-23 | $15.94 | $20.24 | 113,800 | — | — |
| 1994-03-22 | $15.88 | $20.16 | 124,400 | — | — |
| 1994-03-21 | $15.88 | $20.16 | 79,800 | — | — |
| 1994-03-18 | $15.50 | $19.69 | 110,000 | — | — |
| 1994-03-17 | $15.31 | $19.45 | 476,000 | — | — |
| 1994-03-16 | $15.19 | $19.29 | 128,400 | — | — |
| 1994-03-15 | $15.00 | $19.05 | 45,600 | — | — |
| 1994-03-14 | $14.96 | $19.00 | 246,300 | — | — |
| 1994-03-11 | $14.92 | $18.95 | 17,700 | — | — |
| 1994-03-10 | $14.79 | $18.79 | 62,700 | — | — |
| 1994-03-09 | $14.67 | $18.63 | 79,800 | — | — |
| 1994-03-08 | $14.88 | $18.89 | 66,900 | — | — |
| 1994-03-07 | $15.25 | $19.37 | 111,900 | — | — |
| 1994-03-04 | $15.33 | $19.48 | 60,000 | — | — |
| 1994-03-03 | $15.13 | $19.21 | 65,700 | — | — |
| 1994-03-02 | $15.25 | $19.37 | 109,500 | — | — |
| 1994-03-01 | $15.38 | $19.53 | 1,077,300 | — | — |
| 1994-02-28 | $15.54 | $19.74 | 147,300 | — | — |
| 1994-02-25 | $15.50 | $19.69 | 212,700 | — | — |
| 1994-02-24 | $15.46 | $19.63 | 370,800 | — | — |
| 1994-02-23 | $15.63 | $19.85 | 147,300 | — | — |
| 1994-02-22 | $15.42 | $19.58 | 118,800 | — | — |
| 1994-02-18 | $15.13 | $19.21 | 375,900 | — | — |
| 1994-02-17 | $15.08 | $19.16 | 173,700 | — | — |
| 1994-02-16 | $14.63 | $18.58 | 56,100 | — | — |
| 1994-02-15 | $14.58 | $18.52 | 126,000 | — | — |
| 1994-02-14 | $14.58 | $18.52 | 253,500 | — | — |
| 1994-02-11 | $14.54 | $18.47 | 108,300 | — | — |
| 1994-02-10 | $14.67 | $18.46 | 513,600 | — | — |
| 1994-02-09 | $14.79 | $18.62 | 113,100 | — | — |
| 1994-02-08 | $14.92 | $18.78 | 56,400 | — | — |
| 1994-02-07 | $14.92 | $18.78 | 52,800 | — | — |
| 1994-02-04 | $14.92 | $18.78 | 103,200 | — | — |
| 1994-02-03 | $15.17 | $19.09 | 55,200 | — | — |
| 1994-02-02 | $15.33 | $19.30 | 101,100 | — | — |
| 1994-02-01 | $15.46 | $19.46 | 207,600 | — | — |
| 1994-01-31 | $15.58 | $19.62 | 262,200 | — | — |
| 1994-01-28 | $15.50 | $19.51 | 242,400 | — | — |
| 1994-01-27 | $15.00 | $18.88 | 376,800 | — | — |
| 1994-01-26 | $14.38 | $18.10 | 86,100 | — | — |
| 1994-01-25 | $14.33 | $18.04 | 231,000 | — | — |
| 1994-01-24 | $14.21 | $17.89 | 264,000 | — | — |
| 1994-01-21 | $14.17 | $17.83 | 160,500 | — | — |
| 1994-01-20 | $13.92 | $17.52 | 231,300 | — | — |
| 1994-01-19 | $13.67 | $17.20 | 144,900 | — | — |
| 1994-01-18 | $13.88 | $17.47 | 51,300 | — | — |
| 1994-01-17 | $14.00 | $17.62 | 11,100 | — | — |
| 1994-01-14 | $13.96 | $17.57 | 39,000 | — | — |
| 1994-01-13 | $14.00 | $17.62 | 59,400 | — | — |
| 1994-01-12 | $14.17 | $17.83 | 161,700 | — | — |
| 1994-01-11 | $14.00 | $17.62 | 253,800 | — | — |
| 1994-01-10 | $13.88 | $17.47 | 86,700 | — | — |
| 1994-01-07 | $13.71 | $17.26 | 132,300 | — | — |
| 1994-01-06 | $13.67 | $17.20 | 90,300 | — | — |
| 1994-01-05 | $13.83 | $17.41 | 88,800 | — | — |
| 1994-01-04 | $13.71 | $17.26 | 84,300 | — | — |
| 1994-01-03 | $13.58 | $17.10 | 339,000 | — | — |