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 | $14.22 | $23.52 | 89,100 | — | — |
| 1994-12-29 | $13.61 | $22.51 | 175,050 | — | — |
| 1994-12-28 | $13.89 | $22.97 | 76,500 | — | — |
| 1994-12-27 | $14.00 | $23.16 | 67,275 | — | — |
| 1994-12-23 | $13.94 | $23.06 | 37,125 | — | — |
| 1994-12-22 | $14.06 | $23.25 | 56,475 | — | — |
| 1994-12-21 | $14.11 | $23.34 | 42,075 | — | — |
| 1994-12-20 | $14.22 | $23.52 | 83,025 | — | — |
| 1994-12-19 | $14.22 | $23.52 | 45,450 | — | — |
| 1994-12-16 | $14.17 | $23.43 | 100,800 | — | — |
| 1994-12-15 | $14.17 | $23.43 | 83,025 | — | — |
| 1994-12-14 | $14.28 | $23.61 | 51,525 | — | — |
| 1994-12-13 | $14.11 | $23.34 | 27,225 | — | — |
| 1994-12-12 | $14.11 | $23.34 | 24,300 | — | — |
| 1994-12-09 | $14.11 | $23.34 | 20,700 | — | — |
| 1994-12-08 | $14.06 | $23.25 | 28,575 | — | — |
| 1994-12-07 | $14.17 | $23.43 | 15,975 | — | — |
| 1994-12-06 | $14.11 | $23.34 | 42,300 | — | — |
| 1994-12-05 | $14.22 | $23.23 | 29,925 | — | — |
| 1994-12-02 | $14.06 | $22.96 | 55,575 | — | — |
| 1994-12-01 | $14.00 | $22.87 | 52,425 | — | — |
| 1994-11-30 | $14.11 | $23.05 | 34,425 | — | — |
| 1994-11-29 | $14.11 | $23.05 | 265,050 | — | — |
| 1994-11-28 | $14.17 | $23.14 | 49,050 | — | — |
| 1994-11-25 | $14.11 | $23.05 | 16,200 | — | — |
| 1994-11-23 | $13.94 | $22.77 | 59,400 | — | — |
| 1994-11-22 | $14.06 | $22.96 | 57,825 | — | — |
| 1994-11-21 | $14.22 | $23.23 | 64,125 | — | — |
| 1994-11-18 | $14.33 | $23.41 | 44,775 | — | — |
| 1994-11-17 | $14.28 | $23.32 | 38,925 | — | — |
| 1994-11-16 | $14.28 | $23.32 | 100,800 | — | — |
| 1994-11-15 | $14.39 | $23.50 | 124,875 | — | — |
| 1994-11-14 | $14.44 | $23.59 | 13,275 | — | — |
| 1994-11-11 | $14.39 | $23.50 | 20,700 | — | — |
| 1994-11-10 | $14.44 | $23.59 | 55,800 | — | — |
| 1994-11-09 | $14.50 | $23.68 | 63,450 | — | — |
| 1994-11-08 | $14.67 | $23.95 | 15,975 | — | — |
| 1994-11-07 | $14.56 | $23.77 | 37,575 | — | — |
| 1994-11-04 | $14.50 | $23.68 | 46,800 | — | — |
| 1994-11-03 | $14.78 | $24.14 | 123,750 | — | — |
| 1994-11-02 | $14.83 | $24.23 | 33,750 | — | — |
| 1994-11-01 | $14.89 | $24.32 | 49,050 | — | — |
| 1994-10-31 | $15.06 | $24.59 | 18,675 | — | — |
| 1994-10-28 | $15.00 | $24.50 | 63,225 | — | — |
| 1994-10-27 | $14.89 | $24.32 | 30,150 | — | — |
| 1994-10-26 | $15.11 | $24.68 | 19,350 | — | — |
| 1994-10-25 | $15.22 | $24.86 | 20,700 | — | — |
| 1994-10-24 | $15.06 | $24.59 | 10,350 | — | — |
| 1994-10-21 | $15.22 | $24.86 | 13,050 | — | — |
| 1994-10-20 | $15.28 | $24.95 | 21,825 | — | — |
| 1994-10-19 | $15.11 | $24.68 | 29,025 | — | — |
| 1994-10-18 | $15.17 | $24.77 | 15,750 | — | — |
| 1994-10-17 | $15.33 | $25.04 | 22,725 | — | — |
| 1994-10-14 | $15.39 | $25.13 | 21,600 | — | — |
| 1994-10-13 | $15.39 | $25.13 | 18,675 | — | — |
| 1994-10-12 | $15.39 | $25.13 | 81,675 | — | — |
| 1994-10-11 | $15.17 | $24.77 | 17,100 | — | — |
| 1994-10-10 | $14.89 | $24.32 | 20,250 | — | — |
| 1994-10-07 | $14.83 | $24.23 | 33,750 | — | — |
| 1994-10-06 | $14.89 | $24.32 | 31,950 | — | — |
| 1994-10-05 | $14.94 | $24.41 | 13,950 | — | — |
| 1994-10-04 | $15.06 | $24.59 | 56,925 | — | — |
| 1994-10-03 | $14.89 | $24.32 | 67,950 | — | — |
| 1994-09-30 | $14.94 | $24.41 | 49,050 | — | — |
| 1994-09-29 | $15.06 | $24.59 | 59,175 | — | — |
| 1994-09-28 | $15.33 | $25.04 | 40,725 | — | — |
| 1994-09-27 | $15.22 | $24.86 | 27,450 | — | — |
| 1994-09-26 | $15.50 | $25.32 | 27,675 | — | — |
| 1994-09-23 | $15.67 | $25.59 | 20,475 | — | — |
| 1994-09-22 | $15.67 | $25.59 | 20,025 | — | — |
| 1994-09-21 | $15.56 | $25.41 | 26,325 | — | — |
| 1994-09-20 | $15.67 | $25.59 | 74,250 | — | — |
| 1994-09-19 | $15.83 | $25.86 | 28,350 | — | — |
| 1994-09-16 | $15.94 | $26.04 | 71,325 | — | — |
| 1994-09-15 | $16.11 | $26.31 | 32,625 | — | — |
| 1994-09-14 | $16.17 | $26.40 | 24,525 | — | — |
| 1994-09-13 | $16.22 | $26.50 | 27,000 | — | — |
| 1994-09-12 | $16.44 | $26.57 | 10,575 | — | — |
| 1994-09-09 | $16.44 | $26.57 | 52,425 | — | — |
| 1994-09-08 | $16.61 | $26.84 | 6,975 | — | — |
| 1994-09-07 | $16.44 | $26.57 | 20,025 | — | — |
| 1994-09-06 | $16.44 | $26.57 | 29,475 | — | — |
| 1994-09-02 | $16.50 | $26.66 | 29,250 | — | — |
| 1994-09-01 | $16.78 | $27.11 | 22,725 | — | — |
| 1994-08-31 | $16.56 | $26.75 | 34,650 | — | — |
| 1994-08-30 | $16.72 | $27.02 | 18,000 | — | — |
| 1994-08-29 | $16.72 | $27.02 | 46,575 | — | — |
| 1994-08-26 | $16.83 | $27.20 | 64,125 | — | — |
| 1994-08-25 | $16.61 | $26.84 | 104,850 | — | — |
| 1994-08-24 | $15.89 | $25.67 | 46,800 | — | — |
| 1994-08-23 | $16.00 | $25.85 | 32,175 | — | — |
| 1994-08-22 | $16.00 | $25.85 | 24,075 | — | — |
| 1994-08-19 | $16.11 | $26.03 | 14,625 | — | — |
| 1994-08-18 | $16.11 | $26.03 | 34,425 | — | — |
| 1994-08-17 | $16.33 | $26.39 | 18,450 | — | — |
| 1994-08-16 | $16.44 | $26.57 | 35,775 | — | — |
| 1994-08-15 | $16.50 | $26.66 | 78,975 | — | — |
| 1994-08-12 | $16.50 | $26.66 | 29,025 | — | — |
| 1994-08-11 | $16.44 | $26.57 | 28,350 | — | — |
| 1994-08-10 | $16.39 | $26.48 | 22,050 | — | — |
| 1994-08-09 | $16.22 | $26.21 | 46,125 | — | — |
| 1994-08-08 | $16.28 | $26.30 | 40,950 | — | — |
| 1994-08-05 | $15.83 | $25.58 | 65,700 | — | — |
| 1994-08-04 | $15.83 | $25.58 | 50,625 | — | — |
| 1994-08-03 | $16.06 | $25.94 | 33,750 | — | — |
| 1994-08-02 | $15.83 | $25.58 | 16,875 | — | — |
| 1994-08-01 | $15.94 | $25.76 | 18,900 | — | — |
| 1994-07-29 | $15.78 | $25.49 | 34,200 | — | — |
| 1994-07-28 | $15.67 | $25.31 | 26,550 | — | — |
| 1994-07-27 | $15.33 | $24.77 | 48,600 | — | — |
| 1994-07-26 | $15.44 | $24.95 | 33,750 | — | — |
| 1994-07-25 | $15.83 | $25.58 | 22,050 | — | — |
| 1994-07-22 | $15.83 | $25.58 | 66,375 | — | — |
| 1994-07-21 | $15.72 | $25.40 | 50,850 | — | — |
| 1994-07-20 | $15.56 | $25.13 | 60,750 | — | — |
| 1994-07-19 | $15.00 | $24.23 | 232,425 | — | — |
| 1994-07-18 | $15.06 | $24.32 | 135,900 | — | — |
| 1994-07-15 | $15.33 | $24.77 | 80,100 | — | — |
| 1994-07-14 | $15.56 | $25.13 | 58,725 | — | — |
| 1994-07-13 | $15.67 | $25.31 | 25,425 | — | — |
| 1994-07-12 | $15.67 | $25.31 | 40,275 | — | — |
| 1994-07-11 | $15.78 | $25.49 | 218,250 | — | — |
| 1994-07-08 | $15.83 | $25.58 | 139,725 | — | — |
| 1994-07-07 | $16.22 | $26.21 | 74,025 | — | — |
| 1994-07-06 | $16.44 | $26.57 | 61,875 | — | — |
| 1994-07-05 | $16.44 | $26.57 | 91,350 | — | — |
| 1994-07-01 | $16.78 | $27.11 | 41,175 | — | — |
| 1994-06-30 | $16.72 | $27.02 | 77,625 | — | — |
| 1994-06-29 | $16.78 | $27.11 | 45,900 | — | — |
| 1994-06-28 | $16.72 | $27.02 | 24,975 | — | — |
| 1994-06-27 | $16.83 | $27.20 | 50,400 | — | — |
| 1994-06-24 | $16.83 | $27.20 | 26,550 | — | — |
| 1994-06-23 | $16.94 | $27.38 | 24,525 | — | — |
| 1994-06-22 | $16.89 | $27.29 | 27,675 | — | — |
| 1994-06-21 | $16.89 | $27.29 | 36,225 | — | — |
| 1994-06-20 | $17.00 | $27.47 | 40,275 | — | — |
| 1994-06-17 | $16.78 | $27.11 | 85,275 | — | — |
| 1994-06-16 | $16.83 | $27.20 | 35,100 | — | — |
| 1994-06-15 | $16.72 | $27.02 | 44,325 | — | — |
| 1994-06-14 | $16.83 | $27.20 | 26,100 | — | — |
| 1994-06-13 | $16.78 | $27.11 | 10,800 | — | — |
| 1994-06-10 | $16.83 | $27.20 | 11,025 | — | — |
| 1994-06-09 | $16.89 | $27.29 | 23,175 | — | — |
| 1994-06-08 | $16.89 | $27.29 | 29,475 | — | — |
| 1994-06-07 | $16.78 | $27.11 | 47,475 | — | — |
| 1994-06-06 | $16.67 | $26.93 | 54,450 | — | — |
| 1994-06-03 | $16.83 | $27.20 | 22,500 | — | — |
| 1994-06-02 | $16.94 | $27.38 | 75,600 | — | — |
| 1994-06-01 | $16.89 | $27.29 | 40,050 | — | — |
| 1994-05-31 | $16.83 | $27.20 | 14,850 | — | — |
| 1994-05-27 | $17.00 | $27.18 | 93,150 | — | — |
| 1994-05-26 | $16.89 | $27.00 | 180,675 | — | — |
| 1994-05-25 | $16.78 | $26.82 | 41,400 | — | — |
| 1994-05-24 | $16.94 | $27.09 | 58,725 | — | — |
| 1994-05-23 | $16.67 | $26.65 | 83,250 | — | — |
| 1994-05-20 | $16.44 | $26.29 | 27,450 | — | — |
| 1994-05-19 | $16.50 | $26.38 | 109,350 | — | — |
| 1994-05-18 | $16.78 | $26.82 | 52,875 | — | — |
| 1994-05-17 | $17.11 | $27.36 | 79,200 | — | — |
| 1994-05-16 | $17.11 | $27.36 | 84,150 | — | — |
| 1994-05-13 | $16.89 | $27.00 | 59,625 | — | — |
| 1994-05-12 | $16.89 | $27.00 | 16,425 | — | — |
| 1994-05-11 | $16.89 | $27.00 | 30,600 | — | — |
| 1994-05-10 | $16.94 | $27.09 | 90,225 | — | — |
| 1994-05-09 | $16.89 | $27.00 | 38,925 | — | — |
| 1994-05-06 | $17.11 | $27.36 | 146,025 | — | — |
| 1994-05-05 | $17.11 | $27.36 | 244,800 | — | — |
| 1994-05-04 | $16.83 | $26.91 | 119,250 | — | — |
| 1994-05-03 | $16.89 | $27.00 | 75,375 | — | — |
| 1994-05-02 | $16.83 | $26.91 | 24,525 | — | — |
| 1994-04-29 | $16.72 | $26.73 | 70,425 | — | — |
| 1994-04-28 | $16.72 | $26.73 | 66,600 | — | — |
| 1994-04-26 | $16.78 | $26.82 | 304,650 | — | — |
| 1994-04-25 | $16.72 | $26.73 | 141,525 | — | — |
| 1994-04-22 | $16.61 | $26.56 | 35,550 | — | — |
| 1994-04-21 | $16.67 | $26.65 | 37,800 | — | — |
| 1994-04-20 | $16.72 | $26.73 | 29,700 | — | — |
| 1994-04-19 | $16.83 | $26.91 | 83,925 | — | — |
| 1994-04-18 | $16.67 | $26.65 | 130,950 | — | — |
| 1994-04-15 | $17.11 | $27.36 | 76,050 | — | — |
| 1994-04-14 | $17.06 | $27.27 | 176,175 | — | — |
| 1994-04-13 | $17.06 | $27.27 | 145,800 | — | — |
| 1994-04-12 | $16.89 | $27.00 | 106,425 | — | — |
| 1994-04-11 | $16.56 | $26.47 | 22,500 | — | — |
| 1994-04-08 | $16.39 | $26.20 | 45,225 | — | — |
| 1994-04-07 | $16.50 | $26.38 | 39,600 | — | — |
| 1994-04-06 | $16.33 | $26.11 | 104,850 | — | — |
| 1994-04-05 | $16.50 | $26.38 | 65,475 | — | — |
| 1994-04-04 | $16.44 | $26.29 | 231,525 | — | — |
| 1994-03-31 | $16.28 | $26.02 | 164,925 | — | — |
| 1994-03-30 | $16.06 | $25.67 | 116,550 | — | — |
| 1994-03-29 | $16.39 | $26.20 | 28,800 | — | — |
| 1994-03-28 | $16.67 | $26.65 | 26,550 | — | — |
| 1994-03-25 | $16.67 | $26.65 | 25,425 | — | — |
| 1994-03-24 | $16.72 | $26.73 | 46,800 | — | — |
| 1994-03-23 | $16.67 | $26.65 | 69,750 | — | — |
| 1994-03-22 | $16.78 | $26.82 | 41,400 | — | — |
| 1994-03-21 | $16.72 | $26.73 | 102,600 | — | — |
| 1994-03-18 | $16.72 | $26.73 | 346,725 | — | — |
| 1994-03-17 | $16.67 | $26.65 | 124,200 | — | — |
| 1994-03-16 | $16.22 | $25.93 | 358,425 | — | — |
| 1994-03-15 | $16.33 | $26.11 | 208,575 | — | — |
| 1994-03-14 | $16.28 | $26.02 | 332,550 | — | — |
| 1994-03-11 | $16.11 | $25.76 | 96,075 | — | — |
| 1994-03-10 | $16.06 | $25.67 | 42,975 | — | — |
| 1994-03-09 | $15.94 | $25.49 | 76,500 | — | — |
| 1994-03-08 | $16.00 | $25.58 | 262,800 | — | — |
| 1994-03-07 | $16.00 | $25.30 | 150,975 | — | — |
| 1994-03-04 | $15.61 | $24.68 | 85,500 | — | — |
| 1994-03-03 | $15.56 | $24.59 | 50,625 | — | — |
| 1994-03-02 | $15.44 | $24.42 | 164,925 | — | — |
| 1994-03-01 | $15.61 | $24.68 | 66,825 | — | — |
| 1994-02-28 | $15.61 | $24.68 | 59,625 | — | — |
| 1994-02-25 | $15.56 | $24.59 | 150,750 | — | — |
| 1994-02-24 | $15.44 | $24.42 | 27,000 | — | — |
| 1994-02-23 | $15.56 | $24.59 | 30,825 | — | — |
| 1994-02-22 | $15.33 | $24.24 | 39,825 | — | — |
| 1994-02-18 | $15.44 | $24.42 | 25,200 | — | — |
| 1994-02-17 | $15.44 | $24.42 | 33,975 | — | — |
| 1994-02-16 | $15.56 | $24.59 | 130,275 | — | — |
| 1994-02-15 | $15.44 | $24.42 | 28,125 | — | — |
| 1994-02-14 | $15.28 | $24.15 | 36,900 | — | — |
| 1994-02-11 | $15.39 | $24.33 | 47,700 | — | — |
| 1994-02-10 | $15.50 | $24.50 | 26,100 | — | — |
| 1994-02-09 | $15.67 | $24.77 | 11,250 | — | — |
| 1994-02-08 | $15.56 | $24.59 | 60,750 | — | — |
| 1994-02-07 | $15.44 | $24.42 | 40,725 | — | — |
| 1994-02-04 | $15.39 | $24.33 | 68,175 | — | — |
| 1994-02-03 | $15.61 | $24.68 | 44,100 | — | — |
| 1994-02-02 | $15.61 | $24.68 | 162,900 | — | — |
| 1994-02-01 | $15.56 | $24.59 | 71,775 | — | — |
| 1994-01-31 | $15.61 | $24.68 | 31,725 | — | — |
| 1994-01-28 | $15.39 | $24.33 | 22,725 | — | — |
| 1994-01-27 | $15.33 | $24.24 | 111,825 | — | — |
| 1994-01-26 | $15.50 | $24.50 | 72,450 | — | — |
| 1994-01-25 | $15.56 | $24.59 | 47,475 | — | — |
| 1994-01-24 | $15.44 | $24.42 | 57,600 | — | — |
| 1994-01-21 | $15.11 | $23.89 | 49,950 | — | — |
| 1994-01-20 | $15.06 | $23.80 | 10,125 | — | — |
| 1994-01-19 | $15.06 | $23.80 | 27,450 | — | — |
| 1994-01-18 | $15.11 | $23.89 | 48,150 | — | — |
| 1994-01-17 | $14.94 | $23.63 | 22,500 | — | — |
| 1994-01-14 | $15.00 | $23.71 | 76,050 | — | — |
| 1994-01-13 | $15.39 | $24.33 | 41,400 | — | — |
| 1994-01-12 | $15.78 | $24.94 | 75,825 | — | — |
| 1994-01-11 | $15.72 | $24.86 | 52,200 | — | — |
| 1994-01-10 | $16.00 | $25.30 | 48,375 | — | — |
| 1994-01-07 | $15.56 | $24.59 | 31,500 | — | — |
| 1994-01-06 | $15.22 | $24.07 | 44,325 | — | — |
| 1994-01-05 | $15.28 | $24.15 | 20,925 | — | — |
| 1994-01-04 | $15.28 | $24.15 | 27,450 | — | — |
| 1994-01-03 | $15.39 | $24.33 | 44,775 | — | — |