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
- 1987-08-28 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 | $16.56 | $16.56 | 11,760 | — | — |
| 1994-12-29 | $16.56 | $16.56 | 11,760 | — | — |
| 1994-12-28 | $17.50 | $17.50 | 15,060 | — | — |
| 1994-12-27 | $17.50 | $17.50 | 12,920 | — | — |
| 1994-12-23 | $17.19 | $17.19 | 7,420 | — | — |
| 1994-12-22 | $16.56 | $16.56 | 12,900 | — | — |
| 1994-12-21 | $16.56 | $16.56 | 14,540 | — | — |
| 1994-12-20 | $16.88 | $16.88 | 8,080 | — | — |
| 1994-12-19 | $16.88 | $16.88 | 14,820 | — | — |
| 1994-12-16 | $16.56 | $16.56 | 24,860 | — | — |
| 1994-12-15 | $15.63 | $15.63 | 22,500 | — | — |
| 1994-12-14 | $15.63 | $15.63 | 30,960 | — | — |
| 1994-12-13 | $15.94 | $15.94 | 3,720 | — | — |
| 1994-12-12 | $15.63 | $15.63 | 21,760 | — | — |
| 1994-12-09 | $15.63 | $15.63 | 7,740 | — | — |
| 1994-12-08 | $15.63 | $15.63 | 6,740 | — | — |
| 1994-12-07 | $15.63 | $15.63 | 33,400 | — | — |
| 1994-12-06 | $15.31 | $15.31 | 18,540 | — | — |
| 1994-12-05 | $15.94 | $15.94 | 6,040 | — | — |
| 1994-12-02 | $15.94 | $15.94 | 15,080 | — | — |
| 1994-12-01 | $15.63 | $15.63 | 15,700 | — | — |
| 1994-11-30 | $15.63 | $15.63 | 9,000 | — | — |
| 1994-11-29 | $15.00 | $15.00 | 12,640 | — | — |
| 1994-11-28 | $14.69 | $14.69 | 25,600 | — | — |
| 1994-11-25 | $15.00 | $15.00 | 16,580 | — | — |
| 1994-11-23 | $15.47 | $15.47 | 8,720 | — | — |
| 1994-11-22 | $15.31 | $15.31 | 10,680 | — | — |
| 1994-11-21 | $15.31 | $15.31 | 13,220 | — | — |
| 1994-11-18 | $15.78 | $15.78 | 15,160 | — | — |
| 1994-11-17 | $15.94 | $15.94 | 6,420 | — | — |
| 1994-11-16 | $15.70 | $15.70 | 24,820 | — | — |
| 1994-11-15 | $15.31 | $15.31 | 20,360 | — | — |
| 1994-11-14 | $15.00 | $15.00 | 12,420 | — | — |
| 1994-11-11 | $15.00 | $15.00 | 2,520 | — | — |
| 1994-11-10 | $15.31 | $15.31 | 1,780 | — | — |
| 1994-11-09 | $15.00 | $15.00 | 1,440 | — | — |
| 1994-11-08 | $16.25 | $16.25 | 5,220 | — | — |
| 1994-11-07 | $16.25 | $16.25 | 300 | — | — |
| 1994-11-04 | $15.63 | $15.63 | 4,680 | — | — |
| 1994-11-03 | $15.94 | $15.94 | 3,200 | — | — |
| 1994-11-02 | $15.94 | $15.94 | 10,880 | — | — |
| 1994-11-01 | $16.56 | $16.56 | 12,480 | — | — |
| 1994-10-31 | $17.50 | $17.50 | 13,680 | — | — |
| 1994-10-28 | $17.19 | $17.19 | 22,960 | — | — |
| 1994-10-27 | $16.56 | $16.56 | 13,960 | — | — |
| 1994-10-26 | $15.63 | $15.63 | 6,820 | — | — |
| 1994-10-25 | $14.69 | $14.69 | 2,600 | — | — |
| 1994-10-24 | $15.31 | $15.31 | 5,360 | — | — |
| 1994-10-21 | $15.31 | $15.31 | 11,240 | — | — |
| 1994-10-20 | $15.00 | $15.00 | 10,160 | — | — |
| 1994-10-19 | $15.31 | $15.31 | 17,940 | — | — |
| 1994-10-18 | $15.31 | $15.31 | 12,300 | — | — |
| 1994-10-17 | $15.00 | $15.00 | 3,320 | — | — |
| 1994-10-14 | $15.31 | $15.31 | 27,440 | — | — |
| 1994-10-13 | $15.31 | $15.31 | 13,460 | — | — |
| 1994-10-12 | $15.31 | $15.31 | 12,620 | — | — |
| 1994-10-11 | $15.31 | $15.31 | 5,940 | — | — |
| 1994-10-10 | $15.63 | $15.63 | 25,560 | — | — |
| 1994-10-07 | $15.31 | $15.31 | 8,400 | — | — |
| 1994-10-06 | $16.25 | $16.25 | 4,320 | — | — |
| 1994-10-05 | $15.63 | $15.63 | 11,100 | — | — |
| 1994-10-04 | $15.16 | $15.16 | 9,020 | — | — |
| 1994-10-03 | $15.63 | $15.63 | 3,660 | — | — |
| 1994-09-30 | $16.72 | $16.72 | 2,880 | — | — |
| 1994-09-29 | $16.25 | $16.25 | 13,200 | — | — |
| 1994-09-28 | $16.25 | $16.25 | 8,000 | — | — |
| 1994-09-27 | $15.00 | $15.00 | 8,440 | — | — |
| 1994-09-26 | $15.31 | $15.31 | 3,520 | — | — |
| 1994-09-23 | $16.09 | $16.09 | 11,220 | — | — |
| 1994-09-22 | $16.56 | $16.56 | 4,620 | — | — |
| 1994-09-21 | $16.25 | $16.25 | 4,620 | — | — |
| 1994-09-20 | $16.25 | $16.25 | 14,200 | — | — |
| 1994-09-19 | $16.88 | $16.88 | 8,360 | — | — |
| 1994-09-16 | $17.19 | $17.19 | 18,060 | — | — |
| 1994-09-15 | $18.44 | $18.44 | 14,080 | — | — |
| 1994-09-14 | $17.19 | $17.19 | 11,080 | — | — |
| 1994-09-13 | $16.95 | $16.95 | 22,100 | — | — |
| 1994-09-12 | $16.56 | $16.56 | 6,020 | — | — |
| 1994-09-09 | $15.78 | $15.78 | 25,040 | — | — |
| 1994-09-08 | $16.56 | $16.56 | 23,660 | — | — |
| 1994-09-07 | $16.56 | $16.56 | 10,280 | — | — |
| 1994-09-06 | $15.94 | $15.94 | 3,120 | — | — |
| 1994-09-02 | $16.56 | $16.56 | 11,980 | — | — |
| 1994-09-01 | $16.41 | $16.41 | 7,880 | — | — |
| 1994-08-31 | $16.88 | $16.88 | 4,260 | — | — |
| 1994-08-30 | $17.50 | $17.50 | 4,580 | — | — |
| 1994-08-29 | $16.88 | $16.88 | 7,920 | — | — |
| 1994-08-26 | $17.19 | $17.19 | 12,820 | — | — |
| 1994-08-25 | $18.13 | $18.12 | 10,500 | — | — |
| 1994-08-24 | $19.06 | $19.06 | 33,020 | — | — |
| 1994-08-23 | $17.81 | $17.81 | 8,040 | — | — |
| 1994-08-22 | $17.50 | $17.50 | 6,400 | — | — |
| 1994-08-19 | $17.66 | $17.66 | 6,000 | — | — |
| 1994-08-18 | $17.50 | $17.50 | 11,040 | — | — |
| 1994-08-17 | $17.81 | $17.81 | 8,760 | — | — |
| 1994-08-16 | $17.19 | $17.19 | 11,720 | — | — |
| 1994-08-15 | $17.19 | $17.19 | 16,160 | — | — |
| 1994-08-12 | $17.50 | $17.50 | 8,100 | — | — |
| 1994-08-11 | $18.44 | $18.44 | 9,420 | — | — |
| 1994-08-10 | $17.81 | $17.81 | 34,760 | — | — |
| 1994-08-09 | $18.13 | $18.12 | 11,460 | — | — |
| 1994-08-08 | $20.00 | $20.00 | 7,600 | — | — |
| 1994-08-05 | $20.31 | $20.31 | 10,560 | — | — |
| 1994-08-04 | $20.31 | $20.31 | 14,740 | — | — |
| 1994-08-03 | $19.69 | $19.69 | 16,600 | — | — |
| 1994-08-02 | $20.00 | $20.00 | 19,720 | — | — |
| 1994-08-01 | $19.38 | $19.38 | 1,920 | — | — |
| 1994-07-29 | $19.38 | $19.38 | 25,000 | — | — |
| 1994-07-28 | $19.06 | $19.06 | 30,880 | — | — |
| 1994-07-27 | $20.00 | $20.00 | 14,340 | — | — |
| 1994-07-26 | $21.25 | $21.25 | 32,200 | — | — |
| 1994-07-25 | $22.19 | $22.19 | 17,620 | — | — |
| 1994-07-22 | $21.56 | $21.56 | 16,500 | — | — |
| 1994-07-21 | $21.56 | $21.56 | 13,860 | — | — |
| 1994-07-20 | $21.88 | $21.88 | 16,360 | — | — |
| 1994-07-19 | $21.25 | $21.25 | 13,640 | — | — |
| 1994-07-18 | $21.25 | $21.25 | 12,800 | — | — |
| 1994-07-15 | $21.88 | $21.88 | 14,180 | — | — |
| 1994-07-14 | $22.03 | $22.03 | 50,820 | — | — |
| 1994-07-13 | $21.56 | $21.56 | 68,020 | — | — |
| 1994-07-12 | $20.31 | $20.31 | 9,460 | — | — |
| 1994-07-11 | $20.47 | $20.47 | 14,580 | — | — |
| 1994-07-08 | $20.63 | $20.63 | 19,040 | — | — |
| 1994-07-07 | $20.00 | $20.00 | 62,140 | — | — |
| 1994-07-06 | $20.00 | $20.00 | 22,100 | — | — |
| 1994-07-05 | $19.38 | $19.38 | 10,420 | — | — |
| 1994-07-01 | $18.75 | $18.75 | 4,080 | — | — |
| 1994-06-30 | $19.06 | $19.06 | 20,880 | — | — |
| 1994-06-29 | $19.06 | $19.06 | 30,360 | — | — |
| 1994-06-28 | $19.69 | $19.69 | 66,300 | — | — |
| 1994-06-27 | $18.44 | $18.44 | 6,160 | — | — |
| 1994-06-24 | $18.75 | $18.75 | 6,740 | — | — |
| 1994-06-23 | $19.38 | $19.38 | 25,260 | — | — |
| 1994-06-22 | $19.69 | $19.69 | 60,700 | — | — |
| 1994-06-21 | $19.69 | $19.69 | 24,640 | — | — |
| 1994-06-20 | $18.75 | $18.75 | 15,240 | — | — |
| 1994-06-17 | $19.69 | $19.69 | 22,800 | — | — |
| 1994-06-16 | $18.44 | $18.44 | 140,420 | — | — |
| 1994-06-15 | $16.80 | $16.80 | 58,720 | — | — |
| 1994-06-14 | $16.56 | $16.56 | 12,660 | — | — |
| 1994-06-13 | $16.25 | $16.25 | 9,300 | — | — |
| 1994-06-10 | $16.25 | $16.25 | 29,880 | — | — |
| 1994-06-09 | $16.25 | $16.25 | 8,460 | — | — |
| 1994-06-08 | $15.63 | $15.63 | 17,600 | — | — |
| 1994-06-07 | $15.63 | $15.63 | 5,280 | — | — |
| 1994-06-06 | $15.86 | $15.86 | 18,600 | — | — |
| 1994-06-03 | $15.63 | $15.63 | 9,280 | — | — |
| 1994-06-02 | $15.16 | $15.16 | 42,780 | — | — |
| 1994-06-01 | $15.94 | $15.94 | 24,400 | — | — |
| 1994-05-31 | $16.25 | $16.25 | 5,400 | — | — |
| 1994-05-27 | $15.78 | $15.78 | 4,480 | — | — |
| 1994-05-26 | $15.94 | $15.94 | 3,900 | — | — |
| 1994-05-25 | $15.78 | $15.78 | 3,120 | — | — |
| 1994-05-24 | $15.63 | $15.63 | 14,260 | — | — |
| 1994-05-23 | $16.56 | $16.56 | 27,600 | — | — |
| 1994-05-20 | $16.25 | $16.25 | 22,900 | — | — |
| 1994-05-19 | $16.56 | $16.56 | 62,500 | — | — |
| 1994-05-18 | $15.00 | $15.00 | 16,280 | — | — |
| 1994-05-17 | $15.94 | $15.94 | 4,600 | — | — |
| 1994-05-16 | $15.63 | $15.63 | 5,160 | — | — |
| 1994-05-13 | $15.94 | $15.94 | 10,060 | — | — |
| 1994-05-12 | $16.25 | $16.25 | 26,120 | — | — |
| 1994-05-11 | $15.63 | $15.63 | 7,900 | — | — |
| 1994-05-10 | $15.63 | $15.63 | 12,120 | — | — |
| 1994-05-09 | $14.69 | $14.69 | 7,860 | — | — |
| 1994-05-06 | $15.31 | $15.31 | 9,700 | — | — |
| 1994-05-05 | $15.31 | $15.31 | 10,600 | — | — |
| 1994-05-04 | $15.47 | $15.47 | 11,500 | — | — |
| 1994-05-03 | $15.00 | $15.00 | 19,220 | — | — |
| 1994-05-02 | $15.31 | $15.31 | 17,960 | — | — |
| 1994-04-29 | $15.00 | $15.00 | 18,700 | — | — |
| 1994-04-28 | $15.47 | $15.47 | 28,000 | — | — |
| 1994-04-26 | $16.88 | $16.88 | 3,420 | — | — |
| 1994-04-25 | $16.88 | $16.88 | 4,120 | — | — |
| 1994-04-22 | $16.88 | $16.88 | 17,400 | — | — |
| 1994-04-21 | $16.88 | $16.88 | 5,040 | — | — |
| 1994-04-20 | $15.63 | $15.63 | 16,480 | — | — |
| 1994-04-19 | $17.03 | $17.03 | 27,400 | — | — |
| 1994-04-18 | $17.97 | $17.97 | 5,160 | — | — |
| 1994-04-15 | $18.13 | $18.12 | 9,480 | — | — |
| 1994-04-14 | $17.50 | $17.50 | 25,140 | — | — |
| 1994-04-13 | $17.81 | $17.81 | 13,600 | — | — |
| 1994-04-12 | $17.50 | $17.50 | 21,640 | — | — |
| 1994-04-11 | $18.75 | $18.75 | 3,580 | — | — |
| 1994-04-08 | $18.44 | $18.44 | 8,240 | — | — |
| 1994-04-07 | $18.44 | $18.44 | 23,160 | — | — |
| 1994-04-06 | $17.81 | $17.81 | 19,720 | — | — |
| 1994-04-05 | $18.13 | $18.12 | 20,580 | — | — |
| 1994-04-04 | $16.88 | $16.88 | 32,560 | — | — |
| 1994-03-31 | $17.81 | $17.81 | 60,620 | — | — |
| 1994-03-30 | $19.06 | $19.06 | 10,720 | — | — |
| 1994-03-29 | $19.06 | $19.06 | 34,540 | — | — |
| 1994-03-28 | $20.16 | $20.16 | 28,780 | — | — |
| 1994-03-25 | $21.56 | $21.56 | 60,260 | — | — |
| 1994-03-24 | $22.50 | $22.50 | 35,140 | — | — |
| 1994-03-23 | $22.50 | $22.50 | 31,740 | — | — |
| 1994-03-22 | $23.75 | $23.75 | 22,920 | — | — |
| 1994-03-21 | $24.38 | $24.38 | 22,420 | — | — |
| 1994-03-18 | $24.84 | $24.84 | 22,800 | — | — |
| 1994-03-17 | $25.94 | $25.94 | 11,620 | — | — |
| 1994-03-16 | $25.63 | $25.63 | 22,800 | — | — |
| 1994-03-15 | $25.31 | $25.31 | 32,500 | — | — |
| 1994-03-14 | $25.94 | $25.94 | 26,320 | — | — |
| 1994-03-11 | $25.94 | $25.94 | 66,080 | — | — |
| 1994-03-10 | $24.84 | $24.84 | 22,440 | — | — |
| 1994-03-09 | $24.69 | $24.69 | 26,800 | — | — |
| 1994-03-08 | $24.06 | $24.06 | 12,940 | — | — |
| 1994-03-07 | $25.00 | $25.00 | 24,820 | — | — |
| 1994-03-04 | $25.63 | $25.63 | 36,520 | — | — |
| 1994-03-03 | $24.06 | $24.06 | 23,660 | — | — |
| 1994-03-02 | $23.59 | $23.59 | 29,520 | — | — |
| 1994-03-01 | $23.13 | $23.13 | 20,200 | — | — |
| 1994-02-28 | $24.38 | $24.38 | 38,160 | — | — |
| 1994-02-25 | $22.50 | $22.50 | 9,060 | — | — |
| 1994-02-24 | $21.88 | $21.88 | 20,060 | — | — |
| 1994-02-23 | $22.19 | $22.19 | 9,660 | — | — |
| 1994-02-22 | $23.13 | $23.13 | 14,260 | — | — |
| 1994-02-18 | $23.13 | $23.13 | 22,660 | — | — |
| 1994-02-17 | $23.13 | $23.13 | 38,700 | — | — |
| 1994-02-16 | $22.50 | $22.50 | 68,660 | — | — |
| 1994-02-15 | $22.19 | $22.19 | 21,940 | — | — |
| 1994-02-14 | $22.50 | $22.50 | 14,600 | — | — |
| 1994-02-11 | $22.50 | $22.50 | 15,820 | — | — |
| 1994-02-10 | $22.81 | $22.81 | 65,080 | — | — |
| 1994-02-09 | $24.06 | $24.06 | 13,920 | — | — |
| 1994-02-08 | $24.06 | $24.06 | 26,560 | — | — |
| 1994-02-07 | $23.91 | $23.91 | 44,400 | — | — |
| 1994-02-04 | $23.75 | $23.75 | 24,460 | — | — |
| 1994-02-03 | $25.00 | $25.00 | 152,120 | — | — |
| 1994-02-02 | $27.81 | $27.81 | 102,200 | — | — |
| 1994-02-01 | $26.88 | $26.88 | 62,060 | — | — |
| 1994-01-31 | $25.00 | $25.00 | 34,680 | — | — |
| 1994-01-28 | $25.31 | $25.31 | 61,460 | — | — |
| 1994-01-27 | $24.38 | $24.38 | 30,800 | — | — |
| 1994-01-26 | $23.28 | $23.28 | 53,640 | — | — |
| 1994-01-25 | $23.75 | $23.75 | 28,020 | — | — |
| 1994-01-24 | $24.22 | $24.22 | 35,100 | — | — |
| 1994-01-21 | $23.28 | $23.28 | 46,660 | — | — |
| 1994-01-20 | $23.13 | $23.13 | 46,340 | — | — |
| 1994-01-19 | $24.38 | $24.38 | 98,840 | — | — |
| 1994-01-18 | $22.97 | $22.97 | 98,760 | — | — |
| 1994-01-17 | $21.25 | $21.25 | 23,060 | — | — |
| 1994-01-14 | $19.84 | $19.84 | 35,520 | — | — |
| 1994-01-13 | $21.56 | $21.56 | 33,860 | — | — |
| 1994-01-12 | $21.56 | $21.56 | 82,760 | — | — |
| 1994-01-11 | $19.38 | $19.38 | 41,420 | — | — |
| 1994-01-10 | $19.84 | $19.84 | 47,760 | — | — |
| 1994-01-07 | $19.38 | $19.38 | 43,460 | — | — |
| 1994-01-06 | $18.75 | $18.75 | 28,520 | — | — |
| 1994-01-05 | $16.88 | $16.88 | 20,480 | — | — |
| 1994-01-04 | $16.56 | $16.56 | 11,860 | — | — |
| 1994-01-03 | $15.63 | $15.63 | 3,020 | — | — |