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 | $14.12 | $17.55 | 128,357 | — | — |
| 1994-12-29 | $14.12 | $17.55 | 136,744 | — | — |
| 1994-12-28 | $13.99 | $17.38 | 86,422 | — | — |
| 1994-12-27 | $14.16 | $17.59 | 672,053 | — | — |
| 1994-12-23 | $14.09 | $17.50 | 114,501 | — | — |
| 1994-12-22 | $13.99 | $17.38 | 316,882 | — | — |
| 1994-12-21 | $13.99 | $17.38 | 489,727 | — | — |
| 1994-12-20 | $13.71 | $17.04 | 242,493 | — | — |
| 1994-12-19 | $13.99 | $17.38 | 257,444 | — | — |
| 1994-12-16 | $13.37 | $16.61 | 150,601 | — | — |
| 1994-12-15 | $13.30 | $16.53 | 164,458 | — | — |
| 1994-12-14 | $12.82 | $15.93 | 166,281 | — | — |
| 1994-12-13 | $12.68 | $15.76 | 151,695 | — | — |
| 1994-12-12 | $12.82 | $15.93 | 64,179 | — | — |
| 1994-12-09 | $12.75 | $15.73 | 86,058 | — | — |
| 1994-12-08 | $12.89 | $15.90 | 39,382 | — | — |
| 1994-12-07 | $13.03 | $16.07 | 83,141 | — | — |
| 1994-12-06 | $13.03 | $16.07 | 136,744 | — | — |
| 1994-12-05 | $13.30 | $16.41 | 61,991 | — | — |
| 1994-12-02 | $13.09 | $16.16 | 76,577 | — | — |
| 1994-12-01 | $13.06 | $16.12 | 226,084 | — | — |
| 1994-11-30 | $13.09 | $16.16 | 55,062 | — | — |
| 1994-11-29 | $13.16 | $16.24 | 116,689 | — | — |
| 1994-11-28 | $13.30 | $16.41 | 262,549 | — | — |
| 1994-11-25 | $12.89 | $15.90 | 16,045 | — | — |
| 1994-11-23 | $12.92 | $15.95 | 219,156 | — | — |
| 1994-11-22 | $12.89 | $15.90 | 172,480 | — | — |
| 1994-11-21 | $13.09 | $16.16 | 179,044 | — | — |
| 1994-11-18 | $13.37 | $16.50 | 73,660 | — | — |
| 1994-11-17 | $13.27 | $16.37 | 148,413 | — | — |
| 1994-11-16 | $13.27 | $16.37 | 98,091 | — | — |
| 1994-11-15 | $13.51 | $16.67 | 93,351 | — | — |
| 1994-11-14 | $13.37 | $16.50 | 167,011 | — | — |
| 1994-11-11 | $13.57 | $16.75 | 136,015 | — | — |
| 1994-11-10 | $13.57 | $16.75 | 336,938 | — | — |
| 1994-11-09 | $13.68 | $16.88 | 197,641 | — | — |
| 1994-11-08 | $13.71 | $16.92 | 63,085 | — | — |
| 1994-11-07 | $13.64 | $16.83 | 23,702 | — | — |
| 1994-11-04 | $13.85 | $17.09 | 60,168 | — | — |
| 1994-11-03 | $13.92 | $17.17 | 59,438 | — | — |
| 1994-11-02 | $13.99 | $17.26 | 182,326 | — | — |
| 1994-11-01 | $13.92 | $17.17 | 156,800 | — | — |
| 1994-10-31 | $13.71 | $16.92 | 303,755 | — | — |
| 1994-10-28 | $13.78 | $17.00 | 491,551 | — | — |
| 1994-10-27 | $13.57 | $16.75 | 790,930 | — | — |
| 1994-10-26 | $13.87 | $17.11 | 122,523 | — | — |
| 1994-10-25 | $13.92 | $17.17 | 195,089 | — | — |
| 1994-10-24 | $14.53 | $17.93 | 32,089 | — | — |
| 1994-10-21 | $14.67 | $18.10 | 78,036 | — | — |
| 1994-10-20 | $14.60 | $18.02 | 121,429 | — | — |
| 1994-10-19 | $14.53 | $17.93 | 264,008 | — | — |
| 1994-10-18 | $14.57 | $17.98 | 203,476 | — | — |
| 1994-10-17 | $14.53 | $17.93 | 67,461 | — | — |
| 1994-10-14 | $14.67 | $18.10 | 39,382 | — | — |
| 1994-10-13 | $14.47 | $17.85 | 135,286 | — | — |
| 1994-10-12 | $14.36 | $17.72 | 96,633 | — | — |
| 1994-10-11 | $14.47 | $17.85 | 41,935 | — | — |
| 1994-10-10 | $14.47 | $17.85 | 82,776 | — | — |
| 1994-10-07 | $14.26 | $17.60 | 100,279 | — | — |
| 1994-10-06 | $14.26 | $17.60 | 23,702 | — | — |
| 1994-10-05 | $14.05 | $17.34 | 152,789 | — | — |
| 1994-10-04 | $14.36 | $17.72 | 149,507 | — | — |
| 1994-10-03 | $14.26 | $17.60 | 48,863 | — | — |
| 1994-09-30 | $14.33 | $17.68 | 65,637 | — | — |
| 1994-09-29 | $14.47 | $17.85 | 394,918 | — | — |
| 1994-09-28 | $14.33 | $17.68 | 369,028 | — | — |
| 1994-09-27 | $14.36 | $17.72 | 94,809 | — | — |
| 1994-09-26 | $14.40 | $17.77 | 166,281 | — | — |
| 1994-09-23 | $14.47 | $17.85 | 219,885 | — | — |
| 1994-09-22 | $14.40 | $17.77 | 179,409 | — | — |
| 1994-09-21 | $14.40 | $17.77 | 284,428 | — | — |
| 1994-09-20 | $14.43 | $17.81 | 147,684 | — | — |
| 1994-09-19 | $14.60 | $18.02 | 157,530 | — | — |
| 1994-09-16 | $14.81 | $18.27 | 163,364 | — | — |
| 1994-09-15 | $14.60 | $18.02 | 105,020 | — | — |
| 1994-09-14 | $14.81 | $18.27 | 80,223 | — | — |
| 1994-09-13 | $14.60 | $18.02 | 188,160 | — | — |
| 1994-09-12 | $14.88 | $18.36 | 99,185 | — | — |
| 1994-09-09 | $14.71 | $18.04 | 90,069 | — | — |
| 1994-09-08 | $14.98 | $18.37 | 125,440 | — | — |
| 1994-09-07 | $15.01 | $18.42 | 37,924 | — | — |
| 1994-09-06 | $15.08 | $18.50 | 15,315 | — | — |
| 1994-09-02 | $14.95 | $18.33 | 60,532 | — | — |
| 1994-09-01 | $15.01 | $18.42 | 37,559 | — | — |
| 1994-08-31 | $15.22 | $18.67 | 48,134 | — | — |
| 1994-08-30 | $15.15 | $18.58 | 68,919 | — | — |
| 1994-08-29 | $15.08 | $18.50 | 109,396 | — | — |
| 1994-08-26 | $15.05 | $18.46 | 116,324 | — | — |
| 1994-08-25 | $15.08 | $18.50 | 102,103 | — | — |
| 1994-08-24 | $15.43 | $18.92 | 31,360 | — | — |
| 1994-08-23 | $15.29 | $18.75 | 227,907 | — | — |
| 1994-08-22 | $15.22 | $18.67 | 66,002 | — | — |
| 1994-08-19 | $15.01 | $18.42 | 43,394 | — | — |
| 1994-08-18 | $15.01 | $18.42 | 64,543 | — | — |
| 1994-08-17 | $15.01 | $18.42 | 94,809 | — | — |
| 1994-08-16 | $15.01 | $18.42 | 93,716 | — | — |
| 1994-08-15 | $14.81 | $18.16 | 83,505 | — | — |
| 1994-08-12 | $14.88 | $18.25 | 53,239 | — | — |
| 1994-08-11 | $14.81 | $18.16 | 59,074 | — | — |
| 1994-08-10 | $14.67 | $18.00 | 18,597 | — | — |
| 1994-08-09 | $14.60 | $17.91 | 32,819 | — | — |
| 1994-08-08 | $14.81 | $18.16 | 74,389 | — | — |
| 1994-08-05 | $14.74 | $18.08 | 47,405 | — | — |
| 1994-08-04 | $14.74 | $18.08 | 36,465 | — | — |
| 1994-08-03 | $14.60 | $17.91 | 35,736 | — | — |
| 1994-08-02 | $14.67 | $18.00 | 166,646 | — | — |
| 1994-08-01 | $14.67 | $18.00 | 117,053 | — | — |
| 1994-07-29 | $14.60 | $17.91 | 179,044 | — | — |
| 1994-07-28 | $14.26 | $17.49 | 144,037 | — | — |
| 1994-07-27 | $14.26 | $17.49 | 84,964 | — | — |
| 1994-07-26 | $14.26 | $17.49 | 84,235 | — | — |
| 1994-07-25 | $14.40 | $17.66 | 173,574 | — | — |
| 1994-07-22 | $14.33 | $17.57 | 27,349 | — | — |
| 1994-07-21 | $14.40 | $17.66 | 121,429 | — | — |
| 1994-07-20 | $14.19 | $17.41 | 18,233 | — | — |
| 1994-07-19 | $14.40 | $17.66 | 115,230 | — | — |
| 1994-07-18 | $14.26 | $17.49 | 52,510 | — | — |
| 1994-07-15 | $14.40 | $17.66 | 94,809 | — | — |
| 1994-07-14 | $14.40 | $17.66 | 70,742 | — | — |
| 1994-07-13 | $14.60 | $17.91 | 9,846 | — | — |
| 1994-07-12 | $14.60 | $17.91 | 42,300 | — | — |
| 1994-07-11 | $14.47 | $17.74 | 37,924 | — | — |
| 1994-07-08 | $14.67 | $18.00 | 19,691 | — | — |
| 1994-07-07 | $14.60 | $17.91 | 182,326 | — | — |
| 1994-07-06 | $14.53 | $17.83 | 27,714 | — | — |
| 1994-07-05 | $14.57 | $17.87 | 74,024 | — | — |
| 1994-07-01 | $14.74 | $18.08 | 89,340 | — | — |
| 1994-06-30 | $14.60 | $17.91 | 177,221 | — | — |
| 1994-06-29 | $14.33 | $17.57 | 94,445 | — | — |
| 1994-06-28 | $14.05 | $17.24 | 115,230 | — | — |
| 1994-06-27 | $13.92 | $17.07 | 336,938 | — | — |
| 1994-06-24 | $13.99 | $17.15 | 407,316 | — | — |
| 1994-06-23 | $14.26 | $17.49 | 925,122 | — | — |
| 1994-06-22 | $14.50 | $17.79 | 69,649 | — | — |
| 1994-06-21 | $14.53 | $17.83 | 84,964 | — | — |
| 1994-06-20 | $14.40 | $17.66 | 68,555 | — | — |
| 1994-06-17 | $14.81 | $18.16 | 177,221 | — | — |
| 1994-06-16 | $14.81 | $18.16 | 69,649 | — | — |
| 1994-06-15 | $14.74 | $18.08 | 128,722 | — | — |
| 1994-06-14 | $14.67 | $18.00 | 60,897 | — | — |
| 1994-06-13 | $14.74 | $18.08 | 235,930 | — | — |
| 1994-06-10 | $14.88 | $18.14 | 136,015 | — | — |
| 1994-06-09 | $14.67 | $17.89 | 53,604 | — | — |
| 1994-06-08 | $14.67 | $17.89 | 110,490 | — | — |
| 1994-06-07 | $14.53 | $17.72 | 215,509 | — | — |
| 1994-06-06 | $14.40 | $17.55 | 100,279 | — | — |
| 1994-06-03 | $14.26 | $17.39 | 148,413 | — | — |
| 1994-06-02 | $14.19 | $17.30 | 151,331 | — | — |
| 1994-06-01 | $14.19 | $17.30 | 152,060 | — | — |
| 1994-05-31 | $14.16 | $17.26 | 63,449 | — | — |
| 1994-05-27 | $14.26 | $17.39 | 29,537 | — | — |
| 1994-05-26 | $14.26 | $17.39 | 181,961 | — | — |
| 1994-05-25 | $14.26 | $17.39 | 75,848 | — | — |
| 1994-05-24 | $14.40 | $17.55 | 22,608 | — | — |
| 1994-05-23 | $14.26 | $17.39 | 30,995 | — | — |
| 1994-05-20 | $14.40 | $17.55 | 38,653 | — | — |
| 1994-05-19 | $14.33 | $17.47 | 125,076 | — | — |
| 1994-05-18 | $14.29 | $17.43 | 427,007 | — | — |
| 1994-05-17 | $14.47 | $17.64 | 49,957 | — | — |
| 1994-05-16 | $14.47 | $17.64 | 98,456 | — | — |
| 1994-05-13 | $14.33 | $17.47 | 31,725 | — | — |
| 1994-05-12 | $14.40 | $17.55 | 60,897 | — | — |
| 1994-05-11 | $14.33 | $17.47 | 92,622 | — | — |
| 1994-05-10 | $14.36 | $17.51 | 19,691 | — | — |
| 1994-05-09 | $14.33 | $17.47 | 123,982 | — | — |
| 1994-05-06 | $14.40 | $17.55 | 66,002 | — | — |
| 1994-05-05 | $14.33 | $17.47 | 773,791 | — | — |
| 1994-05-04 | $14.12 | $17.22 | 73,295 | — | — |
| 1994-05-03 | $14.26 | $17.39 | 184,879 | — | — |
| 1994-05-02 | $14.26 | $17.39 | 58,709 | — | — |
| 1994-04-29 | $14.40 | $17.55 | 179,409 | — | — |
| 1994-04-28 | $14.40 | $17.55 | 79,494 | — | — |
| 1994-04-26 | $14.53 | $17.72 | 29,537 | — | — |
| 1994-04-25 | $14.53 | $17.72 | 76,942 | — | — |
| 1994-04-22 | $14.33 | $17.47 | 69,649 | — | — |
| 1994-04-21 | $14.53 | $17.72 | 131,639 | — | — |
| 1994-04-20 | $14.47 | $17.64 | 56,886 | — | — |
| 1994-04-19 | $14.53 | $17.72 | 62,720 | — | — |
| 1994-04-18 | $14.67 | $17.89 | 136,380 | — | — |
| 1994-04-15 | $14.48 | $17.66 | 209,675 | — | — |
| 1994-04-14 | $14.60 | $17.81 | 104,290 | — | — |
| 1994-04-13 | $14.47 | $17.64 | 134,557 | — | — |
| 1994-04-12 | $14.67 | $17.89 | 161,541 | — | — |
| 1994-04-11 | $14.47 | $17.64 | 193,995 | — | — |
| 1994-04-08 | $14.67 | $17.89 | 105,749 | — | — |
| 1994-04-07 | $14.74 | $17.97 | 198,371 | — | — |
| 1994-04-06 | $14.53 | $17.72 | 334,386 | — | — |
| 1994-04-05 | $14.67 | $17.89 | 205,664 | — | — |
| 1994-04-04 | $14.29 | $17.43 | 138,203 | — | — |
| 1994-03-31 | $14.33 | $17.47 | 207,122 | — | — |
| 1994-03-30 | $14.98 | $18.27 | 183,420 | — | — |
| 1994-03-29 | $15.15 | $18.47 | 72,201 | — | — |
| 1994-03-28 | $14.88 | $18.14 | 30,995 | — | — |
| 1994-03-25 | $15.08 | $18.39 | 322,717 | — | — |
| 1994-03-24 | $14.88 | $18.14 | 80,588 | — | — |
| 1994-03-23 | $14.95 | $18.22 | 121,429 | — | — |
| 1994-03-22 | $14.81 | $18.06 | 156,436 | — | — |
| 1994-03-21 | $15.08 | $18.39 | 145,861 | — | — |
| 1994-03-18 | $15.43 | $18.81 | 66,731 | — | — |
| 1994-03-17 | $15.43 | $18.81 | 51,051 | — | — |
| 1994-03-16 | $15.49 | $18.89 | 168,105 | — | — |
| 1994-03-15 | $15.49 | $18.89 | 110,125 | — | — |
| 1994-03-14 | $15.70 | $19.14 | 179,044 | — | — |
| 1994-03-11 | $15.29 | $18.53 | 81,317 | — | — |
| 1994-03-10 | $15.22 | $18.45 | 33,913 | — | — |
| 1994-03-09 | $15.19 | $18.41 | 31,360 | — | — |
| 1994-03-08 | $15.29 | $18.53 | 108,666 | — | — |
| 1994-03-07 | $15.01 | $18.20 | 27,714 | — | — |
| 1994-03-04 | $15.22 | $18.45 | 50,687 | — | — |
| 1994-03-03 | $15.15 | $18.37 | 27,714 | — | — |
| 1994-03-02 | $15.08 | $18.29 | 330,375 | — | — |
| 1994-03-01 | $14.95 | $18.12 | 99,185 | — | — |
| 1994-02-28 | $14.95 | $18.12 | 88,975 | — | — |
| 1994-02-25 | $14.95 | $18.12 | 44,488 | — | — |
| 1994-02-24 | $15.01 | $18.20 | 44,488 | — | — |
| 1994-02-23 | $15.08 | $18.29 | 26,255 | — | — |
| 1994-02-22 | $14.98 | $18.16 | 104,290 | — | — |
| 1994-02-18 | $15.08 | $18.29 | 144,402 | — | — |
| 1994-02-17 | $15.19 | $18.41 | 201,652 | — | — |
| 1994-02-16 | $15.22 | $18.45 | 176,492 | — | — |
| 1994-02-15 | $15.49 | $18.78 | 94,080 | — | — |
| 1994-02-14 | $15.77 | $19.12 | 36,465 | — | — |
| 1994-02-11 | $15.77 | $19.12 | 28,078 | — | — |
| 1994-02-10 | $15.77 | $19.12 | 210,039 | — | — |
| 1994-02-09 | $15.63 | $18.95 | 147,319 | — | — |
| 1994-02-08 | $15.49 | $18.78 | 78,036 | — | — |
| 1994-02-07 | $15.36 | $18.62 | 156,436 | — | — |
| 1994-02-04 | $15.43 | $18.70 | 214,051 | — | — |
| 1994-02-03 | $15.49 | $18.78 | 580,526 | — | — |
| 1994-02-02 | $15.43 | $18.70 | 180,867 | — | — |
| 1994-02-01 | $15.77 | $19.12 | 128,722 | — | — |
| 1994-01-31 | $15.97 | $19.37 | 155,706 | — | — |
| 1994-01-28 | $15.63 | $18.95 | 216,239 | — | — |
| 1994-01-27 | $15.36 | $18.62 | 216,239 | — | — |
| 1994-01-26 | $15.08 | $18.29 | 254,527 | — | — |
| 1994-01-25 | $14.47 | $17.54 | 208,581 | — | — |
| 1994-01-24 | $14.26 | $17.29 | 135,286 | — | — |
| 1994-01-21 | $14.40 | $17.45 | 569,586 | — | — |
| 1994-01-20 | $14.19 | $17.20 | 221,344 | — | — |
| 1994-01-19 | $14.05 | $17.04 | 367,204 | — | — |
| 1994-01-18 | $14.26 | $17.29 | 132,004 | — | — |
| 1994-01-17 | $14.47 | $17.54 | 186,337 | — | — |
| 1994-01-14 | $14.40 | $17.45 | 108,666 | — | — |
| 1994-01-13 | $14.40 | $17.45 | 161,541 | — | — |
| 1994-01-12 | $14.50 | $17.58 | 249,057 | — | — |
| 1994-01-11 | $14.74 | $17.87 | 158,988 | — | — |
| 1994-01-10 | $14.67 | $17.79 | 405,128 | — | — |
| 1994-01-07 | $14.74 | $17.87 | 54,333 | — | — |
| 1994-01-06 | $14.81 | $17.95 | 295,368 | — | — |
| 1994-01-05 | $14.67 | $17.79 | 258,903 | — | — |
| 1994-01-04 | $14.95 | $18.12 | 118,147 | — | — |
| 1994-01-03 | $14.88 | $18.04 | 76,577 | — | — |