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
- 1980-11-05 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 | $14.19 | $18.60 | 79,800 | — | — |
| 1994-12-29 | $14.38 | $18.84 | 73,600 | — | — |
| 1994-12-28 | $14.38 | $18.84 | 147,600 | — | — |
| 1994-12-27 | $14.19 | $18.60 | 87,400 | — | — |
| 1994-12-23 | $13.88 | $18.19 | 186,600 | — | — |
| 1994-12-22 | $13.94 | $18.27 | 102,200 | — | — |
| 1994-12-21 | $14.06 | $18.43 | 73,200 | — | — |
| 1994-12-20 | $13.88 | $18.19 | 276,600 | — | — |
| 1994-12-19 | $13.31 | $17.45 | 143,200 | — | — |
| 1994-12-16 | $13.50 | $17.69 | 110,200 | — | — |
| 1994-12-15 | $13.56 | $17.78 | 41,000 | — | — |
| 1994-12-14 | $13.56 | $17.78 | 62,200 | — | — |
| 1994-12-13 | $13.25 | $17.37 | 65,000 | — | — |
| 1994-12-12 | $12.88 | $16.88 | 64,600 | — | — |
| 1994-12-09 | $13.13 | $17.20 | 135,200 | — | — |
| 1994-12-08 | $13.38 | $17.53 | 137,800 | — | — |
| 1994-12-07 | $13.31 | $17.45 | 134,600 | — | — |
| 1994-12-06 | $13.25 | $17.37 | 42,200 | — | — |
| 1994-12-05 | $13.25 | $17.37 | 40,200 | — | — |
| 1994-12-02 | $13.00 | $17.04 | 93,400 | — | — |
| 1994-12-01 | $12.94 | $16.96 | 97,000 | — | — |
| 1994-11-30 | $13.06 | $17.12 | 93,600 | — | — |
| 1994-11-29 | $13.13 | $17.20 | 72,800 | — | — |
| 1994-11-28 | $13.25 | $17.37 | 266,000 | — | — |
| 1994-11-25 | $13.00 | $17.04 | 18,800 | — | — |
| 1994-11-23 | $12.88 | $16.88 | 219,200 | — | — |
| 1994-11-22 | $13.44 | $17.61 | 216,600 | — | — |
| 1994-11-21 | $13.56 | $17.78 | 132,600 | — | — |
| 1994-11-18 | $13.75 | $18.02 | 75,600 | — | — |
| 1994-11-17 | $13.75 | $17.93 | 13,800 | — | — |
| 1994-11-16 | $13.75 | $17.93 | 56,400 | — | — |
| 1994-11-15 | $13.81 | $18.01 | 31,000 | — | — |
| 1994-11-14 | $13.94 | $18.17 | 14,400 | — | — |
| 1994-11-11 | $13.69 | $17.85 | 31,600 | — | — |
| 1994-11-10 | $13.81 | $18.01 | 66,800 | — | — |
| 1994-11-09 | $13.81 | $18.01 | 122,600 | — | — |
| 1994-11-08 | $13.88 | $18.09 | 33,200 | — | — |
| 1994-11-07 | $13.69 | $17.85 | 29,600 | — | — |
| 1994-11-04 | $14.13 | $18.42 | 55,400 | — | — |
| 1994-11-03 | $14.25 | $18.58 | 55,000 | — | — |
| 1994-11-02 | $14.19 | $18.50 | 416,400 | — | — |
| 1994-11-01 | $14.13 | $18.42 | 314,000 | — | — |
| 1994-10-31 | $14.25 | $18.58 | 236,200 | — | — |
| 1994-10-28 | $14.06 | $18.34 | 244,400 | — | — |
| 1994-10-27 | $13.75 | $17.93 | 43,600 | — | — |
| 1994-10-26 | $13.69 | $17.85 | 19,800 | — | — |
| 1994-10-25 | $13.69 | $17.85 | 118,400 | — | — |
| 1994-10-24 | $13.63 | $17.77 | 264,000 | — | — |
| 1994-10-21 | $13.88 | $18.09 | 90,800 | — | — |
| 1994-10-20 | $13.69 | $17.85 | 59,200 | — | — |
| 1994-10-19 | $14.13 | $18.42 | 396,000 | — | — |
| 1994-10-18 | $13.75 | $17.93 | 108,600 | — | — |
| 1994-10-17 | $13.50 | $17.60 | 88,000 | — | — |
| 1994-10-14 | $13.56 | $17.69 | 524,000 | — | — |
| 1994-10-13 | $13.75 | $17.93 | 298,000 | — | — |
| 1994-10-12 | $13.75 | $17.93 | 388,200 | — | — |
| 1994-10-11 | $13.25 | $17.28 | 348,000 | — | — |
| 1994-10-10 | $12.81 | $16.71 | 275,200 | — | — |
| 1994-10-07 | $12.88 | $16.79 | 88,800 | — | — |
| 1994-10-06 | $13.06 | $17.03 | 77,200 | — | — |
| 1994-10-05 | $13.00 | $16.95 | 51,000 | — | — |
| 1994-10-04 | $13.19 | $17.20 | 203,400 | — | — |
| 1994-10-03 | $13.38 | $17.44 | 89,200 | — | — |
| 1994-09-30 | $13.63 | $17.77 | 45,200 | — | — |
| 1994-09-29 | $13.56 | $17.69 | 136,600 | — | — |
| 1994-09-28 | $13.50 | $17.60 | 269,800 | — | — |
| 1994-09-27 | $13.50 | $17.60 | 183,200 | — | — |
| 1994-09-26 | $13.63 | $17.77 | 104,000 | — | — |
| 1994-09-23 | $13.50 | $17.60 | 63,400 | — | — |
| 1994-09-22 | $13.81 | $18.01 | 40,400 | — | — |
| 1994-09-21 | $13.63 | $17.77 | 65,600 | — | — |
| 1994-09-20 | $13.69 | $17.85 | 123,200 | — | — |
| 1994-09-19 | $13.94 | $18.17 | 63,200 | — | — |
| 1994-09-16 | $14.00 | $18.26 | 154,800 | — | — |
| 1994-09-15 | $14.00 | $18.26 | 25,600 | — | — |
| 1994-09-14 | $13.88 | $18.09 | 100,400 | — | — |
| 1994-09-13 | $14.00 | $18.26 | 85,800 | — | — |
| 1994-09-12 | $13.88 | $18.09 | 92,000 | — | — |
| 1994-09-09 | $14.00 | $18.26 | 66,800 | — | — |
| 1994-09-08 | $14.13 | $18.42 | 139,800 | — | — |
| 1994-09-07 | $14.13 | $18.42 | 149,000 | — | — |
| 1994-09-06 | $14.19 | $18.50 | 65,200 | — | — |
| 1994-09-02 | $14.06 | $18.34 | 64,000 | — | — |
| 1994-09-01 | $13.94 | $18.17 | 123,200 | — | — |
| 1994-08-31 | $14.13 | $18.42 | 79,000 | — | — |
| 1994-08-30 | $14.13 | $18.42 | 49,200 | — | — |
| 1994-08-29 | $14.00 | $18.26 | 175,600 | — | — |
| 1994-08-26 | $14.06 | $18.34 | 322,200 | — | — |
| 1994-08-25 | $13.63 | $17.77 | 214,200 | — | — |
| 1994-08-24 | $13.50 | $17.60 | 21,400 | — | — |
| 1994-08-23 | $13.50 | $17.60 | 98,200 | — | — |
| 1994-08-22 | $13.44 | $17.52 | 41,600 | — | — |
| 1994-08-19 | $13.50 | $17.51 | 36,000 | — | — |
| 1994-08-18 | $13.38 | $17.35 | 165,000 | — | — |
| 1994-08-17 | $13.47 | $17.47 | 76,400 | — | — |
| 1994-08-16 | $13.50 | $17.51 | 17,600 | — | — |
| 1994-08-15 | $13.53 | $17.55 | 49,600 | — | — |
| 1994-08-12 | $13.53 | $17.55 | 68,000 | — | — |
| 1994-08-11 | $13.53 | $17.55 | 60,400 | — | — |
| 1994-08-10 | $13.56 | $17.59 | 62,400 | — | — |
| 1994-08-09 | $13.56 | $17.59 | 66,800 | — | — |
| 1994-08-08 | $13.50 | $17.51 | 95,600 | — | — |
| 1994-08-05 | $13.50 | $17.51 | 41,200 | — | — |
| 1994-08-04 | $13.50 | $17.51 | 257,600 | — | — |
| 1994-08-03 | $13.50 | $17.51 | 71,200 | — | — |
| 1994-08-02 | $13.44 | $17.43 | 97,600 | — | — |
| 1994-08-01 | $13.34 | $17.31 | 30,400 | — | — |
| 1994-07-29 | $13.38 | $17.35 | 220,400 | — | — |
| 1994-07-28 | $13.25 | $17.19 | 156,800 | — | — |
| 1994-07-27 | $13.00 | $16.86 | 140,000 | — | — |
| 1994-07-26 | $13.31 | $17.27 | 50,800 | — | — |
| 1994-07-25 | $13.31 | $17.27 | 60,000 | — | — |
| 1994-07-22 | $13.38 | $17.35 | 271,600 | — | — |
| 1994-07-21 | $13.28 | $17.23 | 167,200 | — | — |
| 1994-07-20 | $13.00 | $16.86 | 329,600 | — | — |
| 1994-07-19 | $12.84 | $16.66 | 103,600 | — | — |
| 1994-07-18 | $12.56 | $16.30 | 222,400 | — | — |
| 1994-07-15 | $12.66 | $16.42 | 41,600 | — | — |
| 1994-07-14 | $12.72 | $16.50 | 24,800 | — | — |
| 1994-07-13 | $12.72 | $16.50 | 23,200 | — | — |
| 1994-07-12 | $12.69 | $16.46 | 36,000 | — | — |
| 1994-07-11 | $12.72 | $16.50 | 68,800 | — | — |
| 1994-07-08 | $12.66 | $16.42 | 140,800 | — | — |
| 1994-07-07 | $12.63 | $16.38 | 200,000 | — | — |
| 1994-07-06 | $12.75 | $16.54 | 516,800 | — | — |
| 1994-07-05 | $12.66 | $16.42 | 20,400 | — | — |
| 1994-07-01 | $12.78 | $16.58 | 34,000 | — | — |
| 1994-06-30 | $12.78 | $16.58 | 96,000 | — | — |
| 1994-06-29 | $12.66 | $16.42 | 277,200 | — | — |
| 1994-06-28 | $12.47 | $16.18 | 96,400 | — | — |
| 1994-06-27 | $12.44 | $16.13 | 154,000 | — | — |
| 1994-06-24 | $12.44 | $16.13 | 52,400 | — | — |
| 1994-06-23 | $12.56 | $16.30 | 49,600 | — | — |
| 1994-06-22 | $12.81 | $16.62 | 188,800 | — | — |
| 1994-06-21 | $12.94 | $16.78 | 58,800 | — | — |
| 1994-06-20 | $12.94 | $16.78 | 44,000 | — | — |
| 1994-06-17 | $13.03 | $16.90 | 39,600 | — | — |
| 1994-06-16 | $13.13 | $17.03 | 64,000 | — | — |
| 1994-06-15 | $13.09 | $16.99 | 70,800 | — | — |
| 1994-06-14 | $13.06 | $16.95 | 66,400 | — | — |
| 1994-06-13 | $12.81 | $16.62 | 19,600 | — | — |
| 1994-06-10 | $12.75 | $16.54 | 64,400 | — | — |
| 1994-06-09 | $12.50 | $16.22 | 64,400 | — | — |
| 1994-06-08 | $12.50 | $16.22 | 60,800 | — | — |
| 1994-06-07 | $12.56 | $16.30 | 284,000 | — | — |
| 1994-06-06 | $12.69 | $16.46 | 65,600 | — | — |
| 1994-06-03 | $12.69 | $16.46 | 252,800 | — | — |
| 1994-06-02 | $12.69 | $16.46 | 56,400 | — | — |
| 1994-06-01 | $12.75 | $16.54 | 57,600 | — | — |
| 1994-05-31 | $12.94 | $16.78 | 59,600 | — | — |
| 1994-05-27 | $12.88 | $16.70 | 12,000 | — | — |
| 1994-05-26 | $12.81 | $16.62 | 4,000 | — | — |
| 1994-05-25 | $12.75 | $16.54 | 88,000 | — | — |
| 1994-05-24 | $12.72 | $16.50 | 99,200 | — | — |
| 1994-05-23 | $12.47 | $16.18 | 65,200 | — | — |
| 1994-05-20 | $12.44 | $16.05 | 194,800 | — | — |
| 1994-05-19 | $12.44 | $16.05 | 103,600 | — | — |
| 1994-05-18 | $12.47 | $16.09 | 521,200 | — | — |
| 1994-05-17 | $12.41 | $16.01 | 22,400 | — | — |
| 1994-05-16 | $12.41 | $16.01 | 104,000 | — | — |
| 1994-05-13 | $12.28 | $15.85 | 152,400 | — | — |
| 1994-05-12 | $12.34 | $15.93 | 844,000 | — | — |
| 1994-05-11 | $12.25 | $15.81 | 94,400 | — | — |
| 1994-05-10 | $12.31 | $15.89 | 21,200 | — | — |
| 1994-05-09 | $12.22 | $15.77 | 50,800 | — | — |
| 1994-05-06 | $12.38 | $15.97 | 56,400 | — | — |
| 1994-05-05 | $12.53 | $16.17 | 488,000 | — | — |
| 1994-05-04 | $12.56 | $16.21 | 292,400 | — | — |
| 1994-05-03 | $12.63 | $16.29 | 1,344,400 | — | — |
| 1994-05-02 | $12.88 | $16.61 | 155,600 | — | — |
| 1994-04-29 | $13.31 | $17.18 | 186,000 | — | — |
| 1994-04-28 | $13.31 | $17.18 | 121,200 | — | — |
| 1994-04-26 | $13.31 | $17.18 | 35,600 | — | — |
| 1994-04-25 | $13.00 | $16.78 | 202,800 | — | — |
| 1994-04-22 | $12.78 | $16.49 | 80,800 | — | — |
| 1994-04-21 | $12.72 | $16.41 | 174,000 | — | — |
| 1994-04-20 | $12.97 | $16.74 | 70,400 | — | — |
| 1994-04-19 | $12.88 | $16.61 | 97,200 | — | — |
| 1994-04-18 | $13.09 | $16.90 | 80,400 | — | — |
| 1994-04-15 | $13.25 | $17.10 | 71,600 | — | — |
| 1994-04-14 | $13.28 | $17.14 | 55,600 | — | — |
| 1994-04-13 | $13.00 | $16.78 | 68,400 | — | — |
| 1994-04-12 | $13.06 | $16.86 | 71,200 | — | — |
| 1994-04-11 | $13.09 | $16.90 | 104,400 | — | — |
| 1994-04-08 | $13.09 | $16.90 | 40,000 | — | — |
| 1994-04-07 | $13.22 | $17.06 | 40,400 | — | — |
| 1994-04-06 | $13.28 | $17.14 | 86,800 | — | — |
| 1994-04-05 | $13.25 | $17.10 | 182,000 | — | — |
| 1994-04-04 | $13.28 | $17.14 | 150,800 | — | — |
| 1994-03-31 | $13.50 | $17.42 | 175,200 | — | — |
| 1994-03-30 | $13.34 | $17.22 | 77,600 | — | — |
| 1994-03-29 | $13.72 | $17.70 | 62,400 | — | — |
| 1994-03-28 | $13.84 | $17.87 | 122,400 | — | — |
| 1994-03-25 | $13.88 | $17.91 | 42,400 | — | — |
| 1994-03-24 | $13.75 | $17.74 | 165,600 | — | — |
| 1994-03-23 | $13.56 | $17.50 | 52,400 | — | — |
| 1994-03-22 | $13.56 | $17.50 | 325,200 | — | — |
| 1994-03-21 | $13.63 | $17.58 | 162,000 | — | — |
| 1994-03-18 | $13.78 | $17.78 | 195,200 | — | — |
| 1994-03-17 | $13.84 | $17.87 | 102,000 | — | — |
| 1994-03-16 | $14.00 | $18.07 | 450,400 | — | — |
| 1994-03-15 | $13.75 | $17.74 | 134,400 | — | — |
| 1994-03-14 | $13.84 | $17.87 | 242,000 | — | — |
| 1994-03-11 | $13.81 | $17.82 | 125,600 | — | — |
| 1994-03-10 | $13.75 | $17.74 | 1,069,200 | — | — |
| 1994-03-09 | $13.25 | $17.10 | 174,800 | — | — |
| 1994-03-08 | $13.38 | $17.26 | 159,600 | — | — |
| 1994-03-07 | $13.50 | $17.42 | 233,200 | — | — |
| 1994-03-04 | $13.25 | $17.10 | 129,200 | — | — |
| 1994-03-03 | $13.00 | $16.78 | 5,200 | — | — |
| 1994-03-02 | $12.97 | $16.74 | 134,400 | — | — |
| 1994-03-01 | $13.13 | $16.94 | 105,200 | — | — |
| 1994-02-28 | $13.00 | $16.78 | 68,000 | — | — |
| 1994-02-25 | $12.97 | $16.74 | 48,800 | — | — |
| 1994-02-24 | $12.94 | $16.70 | 108,800 | — | — |
| 1994-02-23 | $13.06 | $16.86 | 59,200 | — | — |
| 1994-02-22 | $12.88 | $16.61 | 133,200 | — | — |
| 1994-02-18 | $13.00 | $16.78 | 13,200 | — | — |
| 1994-02-17 | $13.03 | $16.73 | 33,600 | — | — |
| 1994-02-16 | $13.06 | $16.77 | 217,600 | — | — |
| 1994-02-15 | $13.13 | $16.85 | 250,400 | — | — |
| 1994-02-14 | $13.16 | $16.89 | 88,000 | — | — |
| 1994-02-11 | $13.28 | $17.05 | 136,400 | — | — |
| 1994-02-10 | $13.25 | $17.01 | 138,800 | — | — |
| 1994-02-09 | $13.22 | $16.97 | 310,400 | — | — |
| 1994-02-08 | $13.00 | $16.69 | 74,800 | — | — |
| 1994-02-07 | $12.91 | $16.57 | 205,200 | — | — |
| 1994-02-04 | $12.78 | $16.41 | 587,200 | — | — |
| 1994-02-03 | $13.25 | $17.01 | 480,000 | — | — |
| 1994-02-02 | $13.34 | $17.13 | 270,400 | — | — |
| 1994-02-01 | $13.25 | $17.01 | 417,200 | — | — |
| 1994-01-31 | $13.13 | $16.85 | 92,800 | — | — |
| 1994-01-28 | $13.00 | $16.69 | 78,000 | — | — |
| 1994-01-27 | $13.06 | $16.77 | 120,800 | — | — |
| 1994-01-26 | $13.25 | $17.01 | 131,200 | — | — |
| 1994-01-25 | $13.31 | $17.09 | 38,000 | — | — |
| 1994-01-24 | $13.19 | $16.93 | 120,400 | — | — |
| 1994-01-21 | $13.50 | $17.33 | 182,400 | — | — |
| 1994-01-20 | $13.47 | $17.29 | 65,600 | — | — |
| 1994-01-19 | $13.56 | $17.41 | 104,000 | — | — |
| 1994-01-18 | $13.63 | $17.50 | 84,000 | — | — |
| 1994-01-17 | $13.44 | $17.25 | 242,800 | — | — |
| 1994-01-14 | $13.31 | $17.09 | 308,400 | — | — |
| 1994-01-13 | $13.19 | $16.93 | 18,800 | — | — |
| 1994-01-12 | $13.19 | $16.93 | 133,200 | — | — |
| 1994-01-11 | $13.25 | $17.01 | 428,000 | — | — |
| 1994-01-10 | $13.25 | $17.01 | 522,800 | — | — |
| 1994-01-07 | $13.25 | $17.01 | 398,000 | — | — |
| 1994-01-06 | $13.25 | $17.01 | 267,600 | — | — |
| 1994-01-05 | $13.28 | $17.05 | 102,000 | — | — |
| 1994-01-04 | $13.31 | $17.09 | 95,600 | — | — |
| 1994-01-03 | $13.41 | $17.21 | 216,400 | — | — |