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
- 1973-02-21 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 | $14.72 | $22.36 | 177,600 | — | — |
| 1994-12-29 | $14.69 | $22.31 | 223,200 | — | — |
| 1994-12-28 | $14.75 | $22.41 | 289,600 | — | — |
| 1994-12-27 | $14.78 | $22.45 | 344,400 | — | — |
| 1994-12-23 | $14.72 | $22.36 | 200,800 | — | — |
| 1994-12-22 | $14.50 | $22.03 | 634,400 | — | — |
| 1994-12-21 | $14.59 | $22.17 | 262,000 | — | — |
| 1994-12-20 | $14.53 | $22.07 | 455,200 | — | — |
| 1994-12-19 | $14.50 | $22.03 | 490,800 | — | — |
| 1994-12-16 | $14.53 | $22.07 | 708,000 | — | — |
| 1994-12-15 | $14.47 | $21.98 | 625,600 | — | — |
| 1994-12-14 | $14.50 | $22.03 | 817,600 | — | — |
| 1994-12-13 | $14.66 | $22.26 | 336,400 | — | — |
| 1994-12-12 | $14.88 | $22.60 | 375,600 | — | — |
| 1994-12-09 | $14.56 | $22.12 | 280,000 | — | — |
| 1994-12-08 | $14.63 | $22.22 | 460,800 | — | — |
| 1994-12-07 | $14.63 | $22.22 | 738,000 | — | — |
| 1994-12-06 | $14.59 | $22.17 | 475,600 | — | — |
| 1994-12-05 | $14.66 | $22.26 | 376,400 | — | — |
| 1994-12-02 | $14.63 | $22.22 | 922,800 | — | — |
| 1994-12-01 | $14.28 | $21.69 | 382,400 | — | — |
| 1994-11-30 | $14.56 | $22.12 | 986,800 | — | — |
| 1994-11-29 | $14.34 | $21.79 | 717,200 | — | — |
| 1994-11-28 | $14.29 | $21.71 | 451,600 | — | — |
| 1994-11-25 | $14.28 | $21.69 | 110,000 | — | — |
| 1994-11-23 | $14.28 | $21.69 | 854,400 | — | — |
| 1994-11-22 | $14.25 | $21.65 | 663,600 | — | — |
| 1994-11-21 | $14.41 | $21.88 | 1,803,600 | — | — |
| 1994-11-18 | $14.19 | $21.55 | 1,154,000 | — | — |
| 1994-11-17 | $14.00 | $21.27 | 433,600 | — | — |
| 1994-11-16 | $14.13 | $21.46 | 405,200 | — | — |
| 1994-11-15 | $14.16 | $21.50 | 752,400 | — | — |
| 1994-11-14 | $14.06 | $21.36 | 511,600 | — | — |
| 1994-11-11 | $13.88 | $21.08 | 302,000 | — | — |
| 1994-11-10 | $13.81 | $20.98 | 946,800 | — | — |
| 1994-11-09 | $13.63 | $20.70 | 910,400 | — | — |
| 1994-11-08 | $13.59 | $20.65 | 1,116,000 | — | — |
| 1994-11-07 | $13.38 | $20.32 | 228,000 | — | — |
| 1994-11-04 | $13.28 | $20.17 | 234,400 | — | — |
| 1994-11-03 | $13.41 | $20.36 | 339,600 | — | — |
| 1994-11-02 | $13.38 | $20.32 | 551,600 | — | — |
| 1994-11-01 | $13.50 | $20.51 | 273,600 | — | — |
| 1994-10-31 | $13.50 | $20.51 | 568,800 | — | — |
| 1994-10-28 | $13.38 | $20.32 | 488,800 | — | — |
| 1994-10-27 | $13.38 | $20.32 | 246,000 | — | — |
| 1994-10-26 | $13.44 | $20.41 | 238,000 | — | — |
| 1994-10-25 | $13.38 | $20.32 | 316,400 | — | — |
| 1994-10-24 | $13.38 | $20.32 | 396,000 | — | — |
| 1994-10-21 | $13.56 | $20.42 | 334,400 | — | — |
| 1994-10-20 | $13.66 | $20.56 | 508,400 | — | — |
| 1994-10-19 | $13.56 | $20.42 | 286,800 | — | — |
| 1994-10-18 | $13.47 | $20.28 | 354,800 | — | — |
| 1994-10-17 | $13.28 | $20.00 | 178,400 | — | — |
| 1994-10-14 | $13.25 | $19.95 | 155,600 | — | — |
| 1994-10-13 | $13.25 | $19.95 | 382,000 | — | — |
| 1994-10-12 | $13.09 | $19.71 | 334,000 | — | — |
| 1994-10-11 | $13.19 | $19.86 | 216,000 | — | — |
| 1994-10-10 | $13.09 | $19.71 | 45,200 | — | — |
| 1994-10-07 | $13.13 | $19.76 | 197,600 | — | — |
| 1994-10-06 | $13.06 | $19.67 | 220,800 | — | — |
| 1994-10-05 | $12.88 | $19.38 | 235,200 | — | — |
| 1994-10-04 | $12.88 | $19.38 | 255,200 | — | — |
| 1994-10-03 | $12.91 | $19.43 | 329,600 | — | — |
| 1994-09-30 | $13.03 | $19.62 | 250,000 | — | — |
| 1994-09-29 | $13.06 | $19.67 | 319,200 | — | — |
| 1994-09-28 | $13.16 | $19.81 | 309,200 | — | — |
| 1994-09-27 | $13.13 | $19.76 | 565,600 | — | — |
| 1994-09-26 | $12.97 | $19.53 | 126,400 | — | — |
| 1994-09-23 | $12.94 | $19.48 | 197,200 | — | — |
| 1994-09-22 | $12.91 | $19.43 | 247,600 | — | — |
| 1994-09-21 | $12.72 | $19.15 | 616,800 | — | — |
| 1994-09-20 | $12.88 | $19.38 | 198,000 | — | — |
| 1994-09-19 | $12.97 | $19.53 | 240,000 | — | — |
| 1994-09-16 | $12.84 | $19.34 | 788,400 | — | — |
| 1994-09-15 | $12.97 | $19.53 | 165,200 | — | — |
| 1994-09-14 | $12.75 | $19.20 | 212,800 | — | — |
| 1994-09-13 | $12.72 | $19.15 | 434,800 | — | — |
| 1994-09-12 | $12.75 | $19.20 | 349,200 | — | — |
| 1994-09-09 | $12.81 | $19.29 | 194,400 | — | — |
| 1994-09-08 | $12.88 | $19.38 | 357,600 | — | — |
| 1994-09-07 | $12.88 | $19.38 | 774,800 | — | — |
| 1994-09-06 | $13.03 | $19.62 | 333,600 | — | — |
| 1994-09-02 | $13.03 | $19.62 | 95,600 | — | — |
| 1994-09-01 | $13.06 | $19.67 | 74,000 | — | — |
| 1994-08-31 | $13.03 | $19.62 | 304,400 | — | — |
| 1994-08-30 | $12.91 | $19.43 | 179,600 | — | — |
| 1994-08-29 | $13.06 | $19.67 | 225,600 | — | — |
| 1994-08-26 | $12.94 | $19.48 | 595,600 | — | — |
| 1994-08-25 | $12.72 | $19.15 | 335,200 | — | — |
| 1994-08-24 | $12.63 | $19.01 | 206,400 | — | — |
| 1994-08-23 | $12.53 | $18.87 | 209,600 | — | — |
| 1994-08-22 | $12.53 | $18.87 | 259,200 | — | — |
| 1994-08-19 | $12.53 | $18.87 | 328,400 | — | — |
| 1994-08-18 | $12.47 | $18.77 | 324,800 | — | — |
| 1994-08-17 | $12.56 | $18.91 | 193,600 | — | — |
| 1994-08-16 | $12.63 | $19.01 | 201,200 | — | — |
| 1994-08-15 | $12.53 | $18.87 | 301,600 | — | — |
| 1994-08-12 | $12.44 | $18.73 | 358,800 | — | — |
| 1994-08-11 | $12.53 | $18.87 | 226,400 | — | — |
| 1994-08-10 | $12.59 | $18.96 | 126,800 | — | — |
| 1994-08-09 | $12.53 | $18.87 | 128,800 | — | — |
| 1994-08-08 | $12.53 | $18.87 | 204,800 | — | — |
| 1994-08-05 | $12.53 | $18.87 | 151,200 | — | — |
| 1994-08-04 | $12.44 | $18.73 | 135,600 | — | — |
| 1994-08-03 | $12.44 | $18.73 | 96,000 | — | — |
| 1994-08-02 | $12.44 | $18.73 | 130,800 | — | — |
| 1994-08-01 | $12.50 | $18.82 | 126,000 | — | — |
| 1994-07-29 | $12.44 | $18.73 | 187,600 | — | — |
| 1994-07-28 | $12.44 | $18.73 | 196,000 | — | — |
| 1994-07-27 | $12.28 | $18.49 | 312,000 | — | — |
| 1994-07-26 | $12.34 | $18.58 | 367,600 | — | — |
| 1994-07-25 | $12.06 | $18.16 | 388,800 | — | — |
| 1994-07-22 | $12.06 | $17.98 | 565,600 | — | — |
| 1994-07-21 | $12.13 | $18.07 | 790,000 | — | — |
| 1994-07-20 | $12.00 | $17.89 | 482,000 | — | — |
| 1994-07-19 | $12.19 | $18.17 | 174,800 | — | — |
| 1994-07-18 | $12.28 | $18.31 | 76,800 | — | — |
| 1994-07-15 | $12.34 | $18.40 | 156,000 | — | — |
| 1994-07-14 | $12.34 | $18.40 | 60,400 | — | — |
| 1994-07-13 | $12.22 | $18.21 | 148,400 | — | — |
| 1994-07-12 | $12.34 | $18.40 | 73,600 | — | — |
| 1994-07-11 | $12.31 | $18.35 | 134,000 | — | — |
| 1994-07-08 | $12.44 | $18.54 | 108,400 | — | — |
| 1994-07-07 | $12.41 | $18.49 | 162,400 | — | — |
| 1994-07-06 | $12.38 | $18.45 | 332,000 | — | — |
| 1994-07-05 | $12.34 | $18.40 | 191,200 | — | — |
| 1994-07-01 | $12.28 | $18.31 | 310,400 | — | — |
| 1994-06-30 | $12.22 | $18.21 | 387,200 | — | — |
| 1994-06-29 | $12.31 | $18.35 | 305,600 | — | — |
| 1994-06-28 | $12.31 | $18.35 | 188,400 | — | — |
| 1994-06-27 | $12.28 | $18.31 | 226,000 | — | — |
| 1994-06-24 | $12.34 | $18.40 | 308,800 | — | — |
| 1994-06-23 | $12.50 | $18.63 | 134,000 | — | — |
| 1994-06-22 | $12.66 | $18.87 | 140,800 | — | — |
| 1994-06-21 | $12.53 | $18.68 | 227,600 | — | — |
| 1994-06-20 | $12.75 | $19.01 | 174,400 | — | — |
| 1994-06-17 | $13.06 | $19.47 | 474,800 | — | — |
| 1994-06-16 | $12.84 | $19.15 | 256,000 | — | — |
| 1994-06-15 | $12.75 | $19.01 | 394,400 | — | — |
| 1994-06-14 | $12.72 | $18.96 | 177,600 | — | — |
| 1994-06-13 | $12.78 | $19.05 | 114,400 | — | — |
| 1994-06-10 | $12.81 | $19.10 | 159,600 | — | — |
| 1994-06-09 | $12.88 | $19.19 | 204,400 | — | — |
| 1994-06-08 | $12.84 | $19.15 | 170,400 | — | — |
| 1994-06-07 | $12.81 | $19.10 | 234,800 | — | — |
| 1994-06-06 | $12.75 | $19.01 | 283,200 | — | — |
| 1994-06-03 | $12.72 | $18.96 | 205,200 | — | — |
| 1994-06-02 | $12.69 | $18.91 | 228,800 | — | — |
| 1994-06-01 | $12.69 | $18.91 | 200,800 | — | — |
| 1994-05-31 | $12.84 | $19.15 | 71,200 | — | — |
| 1994-05-27 | $12.88 | $19.19 | 133,600 | — | — |
| 1994-05-26 | $12.88 | $19.19 | 128,000 | — | — |
| 1994-05-25 | $12.78 | $19.05 | 225,600 | — | — |
| 1994-05-24 | $12.69 | $18.91 | 162,000 | — | — |
| 1994-05-23 | $12.81 | $19.10 | 220,800 | — | — |
| 1994-05-20 | $12.69 | $18.91 | 170,800 | — | — |
| 1994-05-19 | $12.75 | $19.01 | 148,800 | — | — |
| 1994-05-18 | $12.69 | $18.91 | 283,600 | — | — |
| 1994-05-17 | $12.56 | $18.73 | 266,400 | — | — |
| 1994-05-16 | $12.22 | $18.21 | 126,400 | — | — |
| 1994-05-13 | $12.22 | $18.21 | 1,042,800 | — | — |
| 1994-05-12 | $12.22 | $18.21 | 308,800 | — | — |
| 1994-05-11 | $12.31 | $18.35 | 350,000 | — | — |
| 1994-05-10 | $12.25 | $18.26 | 248,000 | — | — |
| 1994-05-09 | $12.38 | $18.45 | 520,800 | — | — |
| 1994-05-06 | $12.56 | $18.73 | 182,000 | — | — |
| 1994-05-05 | $12.66 | $18.87 | 370,400 | — | — |
| 1994-05-04 | $12.59 | $18.77 | 129,600 | — | — |
| 1994-05-03 | $12.81 | $19.10 | 178,800 | — | — |
| 1994-05-02 | $12.75 | $19.01 | 158,800 | — | — |
| 1994-04-29 | $12.63 | $18.82 | 129,600 | — | — |
| 1994-04-28 | $12.53 | $18.68 | 364,400 | — | — |
| 1994-04-26 | $12.50 | $18.63 | 160,800 | — | — |
| 1994-04-25 | $12.59 | $18.77 | 207,200 | — | — |
| 1994-04-22 | $12.66 | $18.70 | 314,800 | — | — |
| 1994-04-21 | $12.63 | $18.65 | 970,400 | — | — |
| 1994-04-20 | $12.00 | $17.73 | 901,200 | — | — |
| 1994-04-19 | $11.78 | $17.41 | 561,200 | — | — |
| 1994-04-18 | $11.81 | $17.45 | 477,200 | — | — |
| 1994-04-15 | $12.03 | $17.77 | 564,800 | — | — |
| 1994-04-14 | $12.09 | $17.87 | 330,000 | — | — |
| 1994-04-13 | $12.19 | $18.01 | 446,000 | — | — |
| 1994-04-12 | $12.25 | $18.10 | 109,600 | — | — |
| 1994-04-11 | $12.38 | $18.28 | 358,800 | — | — |
| 1994-04-08 | $12.47 | $18.42 | 265,200 | — | — |
| 1994-04-07 | $12.44 | $18.37 | 238,400 | — | — |
| 1994-04-06 | $12.47 | $18.42 | 178,800 | — | — |
| 1994-04-05 | $12.66 | $18.70 | 320,400 | — | — |
| 1994-04-04 | $12.53 | $18.51 | 296,000 | — | — |
| 1994-03-31 | $12.53 | $18.51 | 496,000 | — | — |
| 1994-03-30 | $12.75 | $18.84 | 427,600 | — | — |
| 1994-03-29 | $12.75 | $18.84 | 288,000 | — | — |
| 1994-03-28 | $12.84 | $18.98 | 322,400 | — | — |
| 1994-03-25 | $12.78 | $18.88 | 344,800 | — | — |
| 1994-03-24 | $12.84 | $18.98 | 252,400 | — | — |
| 1994-03-23 | $12.88 | $19.02 | 150,400 | — | — |
| 1994-03-22 | $13.03 | $19.25 | 125,600 | — | — |
| 1994-03-21 | $13.19 | $19.48 | 281,200 | — | — |
| 1994-03-18 | $13.03 | $19.25 | 675,200 | — | — |
| 1994-03-17 | $13.03 | $19.25 | 164,400 | — | — |
| 1994-03-16 | $13.22 | $19.53 | 270,400 | — | — |
| 1994-03-15 | $13.25 | $19.58 | 162,000 | — | — |
| 1994-03-14 | $13.31 | $19.67 | 122,800 | — | — |
| 1994-03-11 | $13.38 | $19.76 | 122,400 | — | — |
| 1994-03-10 | $13.41 | $19.81 | 232,800 | — | — |
| 1994-03-09 | $13.44 | $19.85 | 132,000 | — | — |
| 1994-03-08 | $13.34 | $19.71 | 137,200 | — | — |
| 1994-03-07 | $13.22 | $19.53 | 93,200 | — | — |
| 1994-03-04 | $13.16 | $19.44 | 140,000 | — | — |
| 1994-03-03 | $13.09 | $19.34 | 342,400 | — | — |
| 1994-03-02 | $13.34 | $19.71 | 208,000 | — | — |
| 1994-03-01 | $13.31 | $19.67 | 307,200 | — | — |
| 1994-02-28 | $13.34 | $19.71 | 536,000 | — | — |
| 1994-02-25 | $13.56 | $20.04 | 352,400 | — | — |
| 1994-02-24 | $13.59 | $20.08 | 340,000 | — | — |
| 1994-02-23 | $13.75 | $20.31 | 525,600 | — | — |
| 1994-02-22 | $13.72 | $20.27 | 934,400 | — | — |
| 1994-02-18 | $13.53 | $19.99 | 1,197,200 | — | — |
| 1994-02-17 | $13.50 | $19.94 | 1,658,000 | — | — |
| 1994-02-16 | $13.44 | $19.85 | 414,000 | — | — |
| 1994-02-15 | $13.56 | $20.04 | 712,800 | — | — |
| 1994-02-14 | $13.44 | $19.85 | 481,600 | — | — |
| 1994-02-11 | $13.03 | $19.25 | 329,600 | — | — |
| 1994-02-10 | $12.97 | $19.16 | 251,200 | — | — |
| 1994-02-09 | $13.06 | $19.30 | 128,000 | — | — |
| 1994-02-08 | $13.00 | $19.21 | 504,400 | — | — |
| 1994-02-07 | $13.06 | $19.30 | 216,800 | — | — |
| 1994-02-04 | $13.25 | $19.58 | 486,000 | — | — |
| 1994-02-03 | $13.22 | $19.53 | 385,600 | — | — |
| 1994-02-02 | $13.13 | $19.39 | 310,400 | — | — |
| 1994-02-01 | $12.84 | $18.98 | 858,000 | — | — |
| 1994-01-31 | $12.91 | $19.07 | 429,200 | — | — |
| 1994-01-28 | $12.91 | $19.07 | 350,000 | — | — |
| 1994-01-27 | $12.88 | $19.02 | 343,200 | — | — |
| 1994-01-26 | $12.81 | $18.93 | 372,800 | — | — |
| 1994-01-25 | $12.75 | $18.84 | 599,200 | — | — |
| 1994-01-24 | $12.63 | $18.65 | 789,600 | — | — |
| 1994-01-21 | $13.09 | $19.18 | 393,600 | — | — |
| 1994-01-20 | $13.34 | $19.54 | 341,200 | — | — |
| 1994-01-19 | $13.31 | $19.50 | 184,400 | — | — |
| 1994-01-18 | $13.09 | $19.18 | 367,200 | — | — |
| 1994-01-17 | $13.47 | $19.73 | 151,200 | — | — |
| 1994-01-14 | $13.44 | $19.68 | 276,400 | — | — |
| 1994-01-13 | $13.38 | $19.59 | 382,800 | — | — |
| 1994-01-12 | $13.56 | $19.86 | 351,600 | — | — |
| 1994-01-11 | $13.84 | $20.28 | 279,200 | — | — |
| 1994-01-10 | $13.78 | $20.19 | 219,200 | — | — |
| 1994-01-07 | $13.53 | $19.82 | 181,600 | — | — |
| 1994-01-06 | $13.66 | $20.00 | 221,200 | — | — |
| 1994-01-05 | $13.66 | $20.00 | 272,000 | — | — |
| 1994-01-04 | $13.59 | $19.91 | 166,400 | — | — |
| 1994-01-03 | $13.66 | $20.00 | 300,400 | — | — |