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
- 1973-05-03 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 | $16.69 | $25.58 | 59,000 | — | — |
| 1994-12-29 | $16.75 | $25.67 | 19,000 | — | — |
| 1994-12-28 | $16.75 | $25.67 | 42,000 | — | — |
| 1994-12-27 | $16.69 | $25.58 | 18,600 | — | — |
| 1994-12-23 | $16.88 | $25.86 | 39,200 | — | — |
| 1994-12-22 | $16.69 | $25.58 | 30,800 | — | — |
| 1994-12-21 | $16.44 | $25.19 | 27,200 | — | — |
| 1994-12-20 | $16.38 | $25.10 | 33,800 | — | — |
| 1994-12-19 | $16.19 | $24.81 | 18,400 | — | — |
| 1994-12-16 | $15.94 | $24.43 | 87,000 | — | — |
| 1994-12-15 | $15.75 | $24.14 | 70,600 | — | — |
| 1994-12-14 | $15.75 | $24.14 | 64,800 | — | — |
| 1994-12-13 | $15.69 | $24.04 | 37,200 | — | — |
| 1994-12-12 | $15.56 | $23.85 | 19,800 | — | — |
| 1994-12-09 | $15.56 | $23.85 | 50,400 | — | — |
| 1994-12-08 | $15.50 | $23.76 | 40,400 | — | — |
| 1994-12-07 | $15.63 | $23.95 | 58,000 | — | — |
| 1994-12-06 | $15.81 | $24.24 | 25,800 | — | — |
| 1994-12-05 | $15.88 | $24.33 | 17,600 | — | — |
| 1994-12-02 | $15.88 | $24.33 | 10,600 | — | — |
| 1994-12-01 | $15.81 | $24.24 | 32,200 | — | — |
| 1994-11-30 | $15.75 | $24.14 | 51,600 | — | — |
| 1994-11-29 | $15.81 | $24.24 | 32,000 | — | — |
| 1994-11-28 | $15.94 | $24.43 | 23,400 | — | — |
| 1994-11-25 | $15.94 | $24.43 | 11,400 | — | — |
| 1994-11-23 | $15.88 | $24.33 | 1,375,200 | — | — |
| 1994-11-22 | $15.75 | $24.14 | 48,600 | — | — |
| 1994-11-21 | $16.44 | $25.19 | 45,800 | — | — |
| 1994-11-18 | $16.56 | $25.39 | 15,000 | — | — |
| 1994-11-17 | $16.50 | $25.29 | 33,000 | — | — |
| 1994-11-16 | $16.69 | $25.19 | 85,000 | — | — |
| 1994-11-15 | $16.63 | $25.09 | 172,200 | — | — |
| 1994-11-14 | $16.56 | $25.00 | 67,600 | — | — |
| 1994-11-11 | $16.56 | $25.00 | 33,600 | — | — |
| 1994-11-10 | $16.44 | $24.81 | 52,600 | — | — |
| 1994-11-09 | $16.63 | $25.09 | 39,800 | — | — |
| 1994-11-08 | $16.81 | $25.37 | 31,400 | — | — |
| 1994-11-07 | $16.88 | $25.47 | 10,000 | — | — |
| 1994-11-04 | $17.00 | $25.66 | 10,200 | — | — |
| 1994-11-03 | $17.06 | $25.75 | 9,200 | — | — |
| 1994-11-02 | $17.00 | $25.66 | 8,400 | — | — |
| 1994-11-01 | $17.00 | $25.66 | 12,800 | — | — |
| 1994-10-31 | $17.06 | $25.75 | 49,800 | — | — |
| 1994-10-28 | $17.06 | $25.75 | 16,200 | — | — |
| 1994-10-27 | $17.13 | $25.85 | 5,800 | — | — |
| 1994-10-26 | $17.13 | $25.85 | 9,800 | — | — |
| 1994-10-25 | $17.06 | $25.75 | 17,800 | — | — |
| 1994-10-24 | $17.06 | $25.75 | 29,000 | — | — |
| 1994-10-21 | $17.25 | $26.03 | 43,000 | — | — |
| 1994-10-20 | $17.06 | $25.75 | 43,400 | — | — |
| 1994-10-19 | $17.25 | $26.03 | 38,000 | — | — |
| 1994-10-18 | $17.25 | $26.03 | 5,200 | — | — |
| 1994-10-17 | $17.38 | $26.22 | 19,800 | — | — |
| 1994-10-14 | $17.50 | $26.41 | 14,000 | — | — |
| 1994-10-13 | $17.56 | $26.51 | 32,600 | — | — |
| 1994-10-12 | $17.56 | $26.51 | 17,600 | — | — |
| 1994-10-11 | $17.63 | $26.60 | 14,400 | — | — |
| 1994-10-10 | $17.44 | $26.32 | 30,600 | — | — |
| 1994-10-07 | $17.13 | $25.85 | 27,000 | — | — |
| 1994-10-06 | $17.31 | $26.13 | 13,200 | — | — |
| 1994-10-05 | $17.38 | $26.22 | 37,600 | — | — |
| 1994-10-04 | $17.56 | $26.51 | 4,800 | — | — |
| 1994-10-03 | $17.75 | $26.79 | 26,000 | — | — |
| 1994-09-30 | $17.75 | $26.79 | 7,400 | — | — |
| 1994-09-29 | $17.81 | $26.88 | 15,000 | — | — |
| 1994-09-28 | $17.81 | $26.88 | 10,400 | — | — |
| 1994-09-27 | $17.88 | $26.98 | 12,000 | — | — |
| 1994-09-26 | $17.81 | $26.88 | 16,600 | — | — |
| 1994-09-23 | $17.88 | $26.98 | 8,800 | — | — |
| 1994-09-22 | $17.94 | $27.07 | 25,600 | — | — |
| 1994-09-21 | $17.81 | $26.88 | 37,600 | — | — |
| 1994-09-20 | $17.94 | $27.07 | 29,800 | — | — |
| 1994-09-19 | $18.00 | $27.17 | 32,200 | — | — |
| 1994-09-16 | $18.00 | $27.17 | 19,200 | — | — |
| 1994-09-15 | $18.00 | $27.17 | 15,600 | — | — |
| 1994-09-14 | $18.00 | $27.17 | 19,000 | — | — |
| 1994-09-13 | $17.94 | $27.07 | 27,400 | — | — |
| 1994-09-12 | $17.81 | $26.88 | 15,000 | — | — |
| 1994-09-09 | $17.81 | $26.88 | 49,400 | — | — |
| 1994-09-08 | $17.81 | $26.88 | 30,600 | — | — |
| 1994-09-07 | $17.81 | $26.88 | 15,200 | — | — |
| 1994-09-06 | $17.88 | $26.98 | 13,000 | — | — |
| 1994-09-02 | $17.75 | $26.79 | 23,800 | — | — |
| 1994-09-01 | $17.81 | $26.88 | 18,200 | — | — |
| 1994-08-31 | $17.81 | $26.88 | 32,600 | — | — |
| 1994-08-30 | $17.50 | $26.41 | 32,400 | — | — |
| 1994-08-29 | $17.38 | $26.22 | 18,200 | — | — |
| 1994-08-26 | $17.44 | $26.32 | 35,600 | — | — |
| 1994-08-25 | $17.44 | $26.32 | 19,000 | — | — |
| 1994-08-24 | $17.13 | $25.85 | 20,400 | — | — |
| 1994-08-23 | $17.13 | $25.85 | 50,600 | — | — |
| 1994-08-22 | $17.00 | $25.66 | 54,200 | — | — |
| 1994-08-19 | $17.25 | $26.03 | 26,400 | — | — |
| 1994-08-18 | $17.31 | $26.13 | 40,400 | — | — |
| 1994-08-17 | $17.31 | $26.13 | 37,000 | — | — |
| 1994-08-16 | $17.13 | $25.85 | 45,800 | — | — |
| 1994-08-15 | $17.00 | $25.66 | 73,600 | — | — |
| 1994-08-12 | $17.00 | $25.27 | 34,400 | — | — |
| 1994-08-11 | $16.75 | $24.90 | 9,800 | — | — |
| 1994-08-10 | $16.69 | $24.81 | 46,000 | — | — |
| 1994-08-09 | $16.56 | $24.62 | 20,000 | — | — |
| 1994-08-08 | $16.38 | $24.34 | 69,600 | — | — |
| 1994-08-05 | $16.25 | $24.16 | 17,000 | — | — |
| 1994-08-04 | $16.38 | $24.34 | 43,000 | — | — |
| 1994-08-03 | $16.69 | $24.81 | 19,600 | — | — |
| 1994-08-02 | $17.00 | $25.27 | 21,800 | — | — |
| 1994-08-01 | $17.13 | $25.46 | 13,200 | — | — |
| 1994-07-29 | $17.00 | $25.27 | 13,200 | — | — |
| 1994-07-28 | $16.81 | $24.99 | 20,800 | — | — |
| 1994-07-27 | $16.75 | $24.90 | 34,200 | — | — |
| 1994-07-26 | $17.00 | $25.27 | 68,200 | — | — |
| 1994-07-25 | $17.44 | $25.92 | 46,400 | — | — |
| 1994-07-22 | $17.25 | $25.64 | 120,400 | — | — |
| 1994-07-21 | $17.44 | $25.92 | 107,200 | — | — |
| 1994-07-20 | $17.50 | $26.02 | 23,200 | — | — |
| 1994-07-19 | $17.50 | $26.02 | 26,200 | — | — |
| 1994-07-18 | $17.44 | $25.92 | 61,800 | — | — |
| 1994-07-15 | $17.69 | $26.29 | 151,400 | — | — |
| 1994-07-14 | $17.88 | $26.57 | 112,000 | — | — |
| 1994-07-13 | $17.94 | $26.67 | 24,800 | — | — |
| 1994-07-12 | $18.00 | $26.76 | 62,800 | — | — |
| 1994-07-11 | $17.81 | $26.48 | 9,400 | — | — |
| 1994-07-08 | $17.81 | $26.48 | 14,600 | — | — |
| 1994-07-07 | $17.88 | $26.57 | 13,600 | — | — |
| 1994-07-06 | $17.81 | $26.48 | 19,200 | — | — |
| 1994-07-05 | $17.81 | $26.48 | 32,000 | — | — |
| 1994-07-01 | $17.88 | $26.57 | 24,800 | — | — |
| 1994-06-30 | $17.88 | $26.57 | 40,200 | — | — |
| 1994-06-29 | $17.56 | $26.11 | 16,800 | — | — |
| 1994-06-28 | $17.56 | $26.11 | 20,400 | — | — |
| 1994-06-27 | $17.56 | $26.11 | 18,000 | — | — |
| 1994-06-24 | $17.44 | $25.92 | 30,800 | — | — |
| 1994-06-23 | $17.63 | $26.20 | 16,200 | — | — |
| 1994-06-22 | $17.50 | $26.02 | 51,000 | — | — |
| 1994-06-21 | $17.56 | $26.11 | 56,400 | — | — |
| 1994-06-20 | $17.56 | $26.11 | 65,400 | — | — |
| 1994-06-17 | $17.63 | $26.20 | 42,200 | — | — |
| 1994-06-16 | $17.50 | $26.02 | 57,400 | — | — |
| 1994-06-15 | $17.31 | $25.74 | 14,600 | — | — |
| 1994-06-14 | $17.44 | $25.92 | 44,800 | — | — |
| 1994-06-13 | $17.38 | $25.83 | 37,400 | — | — |
| 1994-06-10 | $17.19 | $25.55 | 54,600 | — | — |
| 1994-06-09 | $17.31 | $25.74 | 24,200 | — | — |
| 1994-06-08 | $17.31 | $25.74 | 46,800 | — | — |
| 1994-06-07 | $17.25 | $25.64 | 36,400 | — | — |
| 1994-06-06 | $17.25 | $25.64 | 11,400 | — | — |
| 1994-06-03 | $17.13 | $25.46 | 13,200 | — | — |
| 1994-06-02 | $17.00 | $25.27 | 7,200 | — | — |
| 1994-06-01 | $16.94 | $25.18 | 16,000 | — | — |
| 1994-05-31 | $16.94 | $25.18 | 56,600 | — | — |
| 1994-05-27 | $17.00 | $25.27 | 18,400 | — | — |
| 1994-05-26 | $17.00 | $25.27 | 28,400 | — | — |
| 1994-05-25 | $17.25 | $25.64 | 27,800 | — | — |
| 1994-05-24 | $17.19 | $25.55 | 37,800 | — | — |
| 1994-05-23 | $17.06 | $25.37 | 33,800 | — | — |
| 1994-05-20 | $17.19 | $25.17 | 20,400 | — | — |
| 1994-05-19 | $17.38 | $25.45 | 22,800 | — | — |
| 1994-05-18 | $17.25 | $25.26 | 16,400 | — | — |
| 1994-05-17 | $17.13 | $25.08 | 27,000 | — | — |
| 1994-05-16 | $16.88 | $24.71 | 26,200 | — | — |
| 1994-05-13 | $16.63 | $24.35 | 13,200 | — | — |
| 1994-05-12 | $16.50 | $24.17 | 28,800 | — | — |
| 1994-05-11 | $16.50 | $24.17 | 7,200 | — | — |
| 1994-05-10 | $16.56 | $24.26 | 59,400 | — | — |
| 1994-05-09 | $16.50 | $24.17 | 8,400 | — | — |
| 1994-05-06 | $16.56 | $24.26 | 32,600 | — | — |
| 1994-05-05 | $16.63 | $24.35 | 10,600 | — | — |
| 1994-05-04 | $16.69 | $24.44 | 23,200 | — | — |
| 1994-05-03 | $16.69 | $24.44 | 13,000 | — | — |
| 1994-05-02 | $16.56 | $24.26 | 46,200 | — | — |
| 1994-04-29 | $16.56 | $24.26 | 13,600 | — | — |
| 1994-04-28 | $16.50 | $24.17 | 28,000 | — | — |
| 1994-04-26 | $16.19 | $23.71 | 11,400 | — | — |
| 1994-04-25 | $16.25 | $23.80 | 13,200 | — | — |
| 1994-04-22 | $16.00 | $23.43 | 37,200 | — | — |
| 1994-04-21 | $15.94 | $23.34 | 36,600 | — | — |
| 1994-04-20 | $16.19 | $23.71 | 10,400 | — | — |
| 1994-04-19 | $16.19 | $23.71 | 15,200 | — | — |
| 1994-04-18 | $16.13 | $23.62 | 37,600 | — | — |
| 1994-04-15 | $15.81 | $23.16 | 49,000 | — | — |
| 1994-04-14 | $16.06 | $23.52 | 40,800 | — | — |
| 1994-04-13 | $16.44 | $24.07 | 35,600 | — | — |
| 1994-04-12 | $16.69 | $24.44 | 34,600 | — | — |
| 1994-04-11 | $16.75 | $24.53 | 14,400 | — | — |
| 1994-04-08 | $16.69 | $24.44 | 26,000 | — | — |
| 1994-04-07 | $16.75 | $24.53 | 9,600 | — | — |
| 1994-04-06 | $16.69 | $24.44 | 15,600 | — | — |
| 1994-04-05 | $16.69 | $24.44 | 16,600 | — | — |
| 1994-04-04 | $16.31 | $23.89 | 28,200 | — | — |
| 1994-03-31 | $16.25 | $23.80 | 74,200 | — | — |
| 1994-03-30 | $16.75 | $24.53 | 35,200 | — | — |
| 1994-03-29 | $17.13 | $25.08 | 77,600 | — | — |
| 1994-03-28 | $17.13 | $25.08 | 18,400 | — | — |
| 1994-03-25 | $17.00 | $24.90 | 25,800 | — | — |
| 1994-03-24 | $17.00 | $24.90 | 18,800 | — | — |
| 1994-03-23 | $17.00 | $24.90 | 33,000 | — | — |
| 1994-03-22 | $17.13 | $25.08 | 55,200 | — | — |
| 1994-03-21 | $17.13 | $25.08 | 43,200 | — | — |
| 1994-03-18 | $17.38 | $25.45 | 53,600 | — | — |
| 1994-03-17 | $17.25 | $25.26 | 61,200 | — | — |
| 1994-03-16 | $17.25 | $25.26 | 166,200 | — | — |
| 1994-03-15 | $16.75 | $24.53 | 58,000 | — | — |
| 1994-03-14 | $16.31 | $23.89 | 50,000 | — | — |
| 1994-03-11 | $16.19 | $23.71 | 20,600 | — | — |
| 1994-03-10 | $16.19 | $23.71 | 33,400 | — | — |
| 1994-03-09 | $15.88 | $23.25 | 19,400 | — | — |
| 1994-03-08 | $16.00 | $23.43 | 27,200 | — | — |
| 1994-03-07 | $16.13 | $23.62 | 17,200 | — | — |
| 1994-03-04 | $16.06 | $23.52 | 16,600 | — | — |
| 1994-03-03 | $16.13 | $23.62 | 12,400 | — | — |
| 1994-03-02 | $16.06 | $23.52 | 13,800 | — | — |
| 1994-03-01 | $16.06 | $23.52 | 15,800 | — | — |
| 1994-02-28 | $16.19 | $23.71 | 23,000 | — | — |
| 1994-02-25 | $15.94 | $23.34 | 9,800 | — | — |
| 1994-02-24 | $15.94 | $23.34 | 31,200 | — | — |
| 1994-02-23 | $16.06 | $23.52 | 9,000 | — | — |
| 1994-02-22 | $16.00 | $23.43 | 21,000 | — | — |
| 1994-02-18 | $15.88 | $23.25 | 14,200 | — | — |
| 1994-02-17 | $15.94 | $23.34 | 26,000 | — | — |
| 1994-02-16 | $16.06 | $23.52 | 58,200 | — | — |
| 1994-02-15 | $15.75 | $23.07 | 22,400 | — | — |
| 1994-02-14 | $15.81 | $22.79 | 16,000 | — | — |
| 1994-02-11 | $15.94 | $22.97 | 14,000 | — | — |
| 1994-02-10 | $15.94 | $22.97 | 40,200 | — | — |
| 1994-02-09 | $15.50 | $22.33 | 11,600 | — | — |
| 1994-02-08 | $15.56 | $22.42 | 24,600 | — | — |
| 1994-02-07 | $15.44 | $22.24 | 42,600 | — | — |
| 1994-02-04 | $15.75 | $22.70 | 37,400 | — | — |
| 1994-02-03 | $15.81 | $22.79 | 46,600 | — | — |
| 1994-02-02 | $15.94 | $22.97 | 16,400 | — | — |
| 1994-02-01 | $15.75 | $22.70 | 25,000 | — | — |
| 1994-01-31 | $15.94 | $22.97 | 10,200 | — | — |
| 1994-01-28 | $16.13 | $23.24 | 48,400 | — | — |
| 1994-01-27 | $16.00 | $23.06 | 26,000 | — | — |
| 1994-01-26 | $15.94 | $22.97 | 44,000 | — | — |
| 1994-01-25 | $16.06 | $23.15 | 15,400 | — | — |
| 1994-01-24 | $16.00 | $23.06 | 30,400 | — | — |
| 1994-01-21 | $16.25 | $23.42 | 13,200 | — | — |
| 1994-01-20 | $16.31 | $23.51 | 32,800 | — | — |
| 1994-01-19 | $16.25 | $23.42 | 21,200 | — | — |
| 1994-01-18 | $16.25 | $23.42 | 31,200 | — | — |
| 1994-01-17 | $16.13 | $23.24 | 22,800 | — | — |
| 1994-01-14 | $16.06 | $23.15 | 18,000 | — | — |
| 1994-01-13 | $16.13 | $23.24 | 40,000 | — | — |
| 1994-01-12 | $15.88 | $22.88 | 11,200 | — | — |
| 1994-01-11 | $15.75 | $22.70 | 21,800 | — | — |
| 1994-01-10 | $15.69 | $22.61 | 20,000 | — | — |
| 1994-01-07 | $15.44 | $22.24 | 18,400 | — | — |
| 1994-01-06 | $15.44 | $22.24 | 19,000 | — | — |
| 1994-01-05 | $15.38 | $22.15 | 10,200 | — | — |
| 1994-01-04 | $15.50 | $22.33 | 13,000 | — | — |
| 1994-01-03 | $15.31 | $22.06 | 26,600 | — | — |