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 | $14.00 | $20.23 | 124,000 | — | — |
| 1994-12-29 | $13.63 | $19.69 | 25,600 | — | — |
| 1994-12-28 | $13.72 | $19.83 | 30,000 | — | — |
| 1994-12-27 | $13.75 | $19.87 | 74,000 | — | — |
| 1994-12-23 | $13.94 | $20.14 | 49,600 | — | — |
| 1994-12-22 | $13.78 | $19.92 | 183,600 | — | — |
| 1994-12-21 | $13.56 | $19.60 | 32,400 | — | — |
| 1994-12-20 | $13.50 | $19.51 | 70,800 | — | — |
| 1994-12-19 | $13.31 | $19.24 | 73,600 | — | — |
| 1994-12-16 | $13.44 | $19.42 | 84,000 | — | — |
| 1994-12-15 | $13.34 | $19.29 | 90,800 | — | — |
| 1994-12-14 | $13.47 | $19.47 | 37,200 | — | — |
| 1994-12-13 | $13.41 | $19.38 | 10,800 | — | — |
| 1994-12-12 | $13.50 | $19.51 | 18,800 | — | — |
| 1994-12-09 | $13.53 | $19.56 | 25,600 | — | — |
| 1994-12-08 | $13.53 | $19.56 | 56,400 | — | — |
| 1994-12-07 | $13.69 | $19.78 | 82,800 | — | — |
| 1994-12-06 | $13.69 | $19.78 | 62,000 | — | — |
| 1994-12-05 | $13.75 | $19.87 | 65,600 | — | — |
| 1994-12-02 | $13.50 | $19.51 | 70,400 | — | — |
| 1994-12-01 | $13.53 | $19.56 | 183,200 | — | — |
| 1994-11-30 | $13.44 | $19.42 | 42,000 | — | — |
| 1994-11-29 | $13.50 | $19.51 | 28,000 | — | — |
| 1994-11-28 | $13.50 | $19.51 | 34,800 | — | — |
| 1994-11-25 | $13.59 | $19.65 | 66,400 | — | — |
| 1994-11-23 | $13.47 | $19.47 | 26,400 | — | — |
| 1994-11-22 | $13.59 | $19.65 | 49,200 | — | — |
| 1994-11-21 | $13.94 | $20.14 | 37,600 | — | — |
| 1994-11-18 | $14.13 | $20.41 | 25,600 | — | — |
| 1994-11-17 | $14.09 | $20.37 | 78,400 | — | — |
| 1994-11-16 | $14.22 | $20.55 | 20,400 | — | — |
| 1994-11-15 | $14.31 | $20.69 | 46,000 | — | — |
| 1994-11-14 | $14.22 | $20.55 | 34,000 | — | — |
| 1994-11-11 | $14.13 | $20.41 | 14,400 | — | — |
| 1994-11-10 | $14.13 | $20.41 | 57,200 | — | — |
| 1994-11-09 | $14.00 | $20.23 | 73,600 | — | — |
| 1994-11-08 | $13.97 | $20.19 | 26,400 | — | — |
| 1994-11-07 | $13.91 | $20.10 | 31,600 | — | — |
| 1994-11-04 | $13.81 | $19.96 | 56,000 | — | — |
| 1994-11-03 | $14.03 | $20.28 | 45,600 | — | — |
| 1994-11-02 | $14.09 | $20.37 | 58,800 | — | — |
| 1994-11-01 | $14.19 | $20.51 | 95,600 | — | — |
| 1994-10-31 | $14.13 | $20.41 | 188,000 | — | — |
| 1994-10-28 | $13.97 | $20.19 | 82,800 | — | — |
| 1994-10-27 | $14.13 | $20.20 | 52,400 | — | — |
| 1994-10-26 | $14.00 | $20.02 | 188,400 | — | — |
| 1994-10-25 | $13.69 | $19.57 | 78,000 | — | — |
| 1994-10-24 | $14.16 | $20.24 | 81,600 | — | — |
| 1994-10-21 | $14.31 | $20.47 | 503,600 | — | — |
| 1994-10-20 | $14.78 | $21.14 | 8,400 | — | — |
| 1994-10-19 | $14.63 | $20.91 | 36,400 | — | — |
| 1994-10-18 | $14.88 | $21.27 | 8,400 | — | — |
| 1994-10-17 | $14.88 | $21.27 | 31,200 | — | — |
| 1994-10-14 | $15.16 | $21.67 | 255,600 | — | — |
| 1994-10-13 | $15.34 | $21.94 | 100,400 | — | — |
| 1994-10-12 | $15.19 | $21.72 | 133,200 | — | — |
| 1994-10-11 | $15.19 | $21.72 | 56,000 | — | — |
| 1994-10-10 | $14.84 | $21.23 | 38,000 | — | — |
| 1994-10-07 | $14.59 | $20.87 | 45,600 | — | — |
| 1994-10-06 | $14.59 | $20.87 | 239,600 | — | — |
| 1994-10-05 | $15.19 | $21.72 | 41,600 | — | — |
| 1994-10-04 | $15.34 | $21.94 | 63,600 | — | — |
| 1994-10-03 | $15.53 | $22.21 | 16,000 | — | — |
| 1994-09-30 | $15.88 | $22.70 | 42,400 | — | — |
| 1994-09-29 | $15.78 | $22.57 | 13,200 | — | — |
| 1994-09-28 | $15.69 | $22.43 | 40,800 | — | — |
| 1994-09-27 | $15.44 | $22.07 | 24,000 | — | — |
| 1994-09-26 | $15.44 | $22.07 | 14,400 | — | — |
| 1994-09-23 | $15.53 | $22.21 | 37,200 | — | — |
| 1994-09-22 | $15.59 | $22.30 | 113,200 | — | — |
| 1994-09-21 | $15.75 | $22.52 | 48,400 | — | — |
| 1994-09-20 | $15.88 | $22.70 | 12,800 | — | — |
| 1994-09-19 | $15.94 | $22.79 | 31,200 | — | — |
| 1994-09-16 | $16.06 | $22.97 | 95,200 | — | — |
| 1994-09-15 | $15.94 | $22.79 | 66,000 | — | — |
| 1994-09-14 | $15.66 | $22.39 | 19,200 | — | — |
| 1994-09-13 | $15.81 | $22.61 | 19,200 | — | — |
| 1994-09-12 | $16.00 | $22.88 | 11,200 | — | — |
| 1994-09-09 | $16.00 | $22.88 | 15,600 | — | — |
| 1994-09-08 | $16.06 | $22.97 | 6,800 | — | — |
| 1994-09-07 | $15.97 | $22.83 | 34,800 | — | — |
| 1994-09-06 | $15.97 | $22.83 | 34,800 | — | — |
| 1994-09-02 | $16.06 | $22.97 | 8,000 | — | — |
| 1994-09-01 | $16.19 | $23.15 | 27,600 | — | — |
| 1994-08-31 | $16.34 | $23.37 | 33,200 | — | — |
| 1994-08-30 | $16.38 | $23.42 | 22,800 | — | — |
| 1994-08-29 | $16.38 | $23.42 | 29,200 | — | — |
| 1994-08-26 | $16.22 | $23.19 | 16,000 | — | — |
| 1994-08-25 | $16.22 | $23.19 | 14,400 | — | — |
| 1994-08-24 | $15.91 | $22.75 | 7,600 | — | — |
| 1994-08-23 | $15.84 | $22.66 | 40,800 | — | — |
| 1994-08-22 | $15.81 | $22.61 | 18,000 | — | — |
| 1994-08-19 | $15.81 | $22.61 | 20,000 | — | — |
| 1994-08-18 | $15.88 | $22.70 | 27,600 | — | — |
| 1994-08-17 | $15.84 | $22.66 | 56,800 | — | — |
| 1994-08-16 | $16.06 | $22.75 | 9,600 | — | — |
| 1994-08-15 | $16.09 | $22.80 | 96,800 | — | — |
| 1994-08-12 | $15.78 | $22.36 | 55,600 | — | — |
| 1994-08-11 | $15.88 | $22.49 | 18,800 | — | — |
| 1994-08-10 | $16.00 | $22.67 | 46,400 | — | — |
| 1994-08-09 | $16.25 | $23.02 | 68,000 | — | — |
| 1994-08-08 | $16.31 | $23.11 | 37,600 | — | — |
| 1994-08-05 | $16.16 | $22.89 | 80,000 | — | — |
| 1994-08-04 | $16.09 | $22.80 | 165,200 | — | — |
| 1994-08-03 | $16.03 | $22.71 | 89,600 | — | — |
| 1994-08-02 | $15.94 | $22.58 | 96,400 | — | — |
| 1994-08-01 | $15.84 | $22.44 | 149,200 | — | — |
| 1994-07-29 | $15.09 | $21.38 | 98,400 | — | — |
| 1994-07-28 | $15.25 | $21.60 | 36,400 | — | — |
| 1994-07-27 | $15.50 | $21.96 | 15,600 | — | — |
| 1994-07-26 | $15.81 | $22.40 | 75,200 | — | — |
| 1994-07-25 | $15.50 | $21.96 | 5,200 | — | — |
| 1994-07-22 | $15.47 | $21.91 | 102,400 | — | — |
| 1994-07-21 | $15.13 | $21.43 | 24,000 | — | — |
| 1994-07-20 | $15.16 | $21.47 | 6,800 | — | — |
| 1994-07-19 | $15.22 | $21.56 | 15,200 | — | — |
| 1994-07-18 | $15.09 | $21.38 | 3,600 | — | — |
| 1994-07-15 | $15.13 | $21.43 | 42,400 | — | — |
| 1994-07-14 | $15.03 | $21.29 | 32,800 | — | — |
| 1994-07-13 | $14.75 | $20.89 | 22,800 | — | — |
| 1994-07-12 | $14.59 | $20.67 | 36,400 | — | — |
| 1994-07-11 | $14.53 | $20.58 | 28,000 | — | — |
| 1994-07-08 | $14.69 | $20.81 | 75,600 | — | — |
| 1994-07-07 | $14.94 | $21.16 | 103,600 | — | — |
| 1994-07-06 | $14.97 | $21.20 | 104,000 | — | — |
| 1994-07-05 | $15.03 | $21.29 | 34,800 | — | — |
| 1994-07-01 | $15.06 | $21.34 | 52,400 | — | — |
| 1994-06-30 | $14.94 | $21.16 | 45,600 | — | — |
| 1994-06-29 | $15.09 | $21.38 | 35,600 | — | — |
| 1994-06-28 | $15.13 | $21.43 | 10,400 | — | — |
| 1994-06-27 | $15.16 | $21.47 | 66,800 | — | — |
| 1994-06-24 | $15.16 | $21.47 | 35,200 | — | — |
| 1994-06-23 | $15.25 | $21.60 | 17,600 | — | — |
| 1994-06-22 | $15.31 | $21.69 | 21,200 | — | — |
| 1994-06-21 | $15.28 | $21.65 | 58,800 | — | — |
| 1994-06-20 | $15.28 | $21.65 | 62,800 | — | — |
| 1994-06-17 | $15.38 | $21.78 | 55,600 | — | — |
| 1994-06-16 | $15.44 | $21.87 | 104,000 | — | — |
| 1994-06-15 | $15.25 | $21.60 | 162,800 | — | — |
| 1994-06-14 | $15.06 | $21.34 | 42,000 | — | — |
| 1994-06-13 | $14.63 | $20.72 | 50,000 | — | — |
| 1994-06-10 | $14.25 | $20.19 | 198,800 | — | — |
| 1994-06-09 | $14.34 | $20.32 | 193,600 | — | — |
| 1994-06-08 | $14.34 | $20.32 | 27,600 | — | — |
| 1994-06-07 | $14.31 | $20.28 | 107,200 | — | — |
| 1994-06-06 | $14.38 | $20.36 | 73,600 | — | — |
| 1994-06-03 | $14.41 | $20.41 | 51,200 | — | — |
| 1994-06-02 | $14.50 | $20.54 | 40,000 | — | — |
| 1994-06-01 | $14.53 | $20.58 | 117,600 | — | — |
| 1994-05-31 | $14.53 | $20.58 | 14,800 | — | — |
| 1994-05-27 | $14.69 | $20.81 | 34,800 | — | — |
| 1994-05-26 | $14.50 | $20.54 | 22,000 | — | — |
| 1994-05-25 | $14.59 | $20.67 | 18,400 | — | — |
| 1994-05-24 | $14.75 | $20.89 | 18,800 | — | — |
| 1994-05-23 | $14.81 | $20.98 | 99,200 | — | — |
| 1994-05-20 | $14.69 | $20.81 | 73,200 | — | — |
| 1994-05-19 | $14.41 | $20.41 | 51,200 | — | — |
| 1994-05-18 | $14.81 | $20.98 | 80,400 | — | — |
| 1994-05-17 | $14.88 | $21.07 | 61,600 | — | — |
| 1994-05-16 | $15.03 | $21.29 | 37,200 | — | — |
| 1994-05-13 | $15.00 | $21.25 | 25,600 | — | — |
| 1994-05-12 | $14.91 | $21.12 | 9,600 | — | — |
| 1994-05-11 | $15.03 | $21.29 | 23,200 | — | — |
| 1994-05-10 | $15.19 | $21.51 | 104,400 | — | — |
| 1994-05-09 | $14.72 | $20.85 | 14,800 | — | — |
| 1994-05-06 | $14.91 | $21.12 | 20,400 | — | — |
| 1994-05-05 | $15.03 | $21.29 | 18,000 | — | — |
| 1994-05-04 | $15.16 | $21.47 | 37,600 | — | — |
| 1994-05-03 | $14.84 | $21.03 | 30,400 | — | — |
| 1994-05-02 | $14.56 | $20.63 | 96,000 | — | — |
| 1994-04-29 | $14.66 | $20.55 | 36,400 | — | — |
| 1994-04-28 | $14.50 | $20.33 | 18,800 | — | — |
| 1994-04-26 | $14.44 | $20.24 | 41,600 | — | — |
| 1994-04-25 | $14.41 | $20.20 | 82,400 | — | — |
| 1994-04-22 | $14.50 | $20.33 | 11,600 | — | — |
| 1994-04-21 | $14.47 | $20.29 | 246,800 | — | — |
| 1994-04-20 | $14.47 | $20.29 | 17,600 | — | — |
| 1994-04-19 | $14.63 | $20.51 | 46,800 | — | — |
| 1994-04-18 | $14.91 | $20.90 | 134,400 | — | — |
| 1994-04-15 | $15.09 | $21.16 | 146,400 | — | — |
| 1994-04-14 | $15.13 | $21.21 | 37,200 | — | — |
| 1994-04-13 | $15.16 | $21.25 | 9,200 | — | — |
| 1994-04-12 | $15.19 | $21.29 | 39,200 | — | — |
| 1994-04-11 | $15.00 | $21.03 | 33,200 | — | — |
| 1994-04-08 | $15.06 | $21.12 | 82,400 | — | — |
| 1994-04-07 | $15.06 | $21.12 | 48,000 | — | — |
| 1994-04-06 | $15.13 | $21.21 | 290,400 | — | — |
| 1994-04-05 | $15.16 | $21.25 | 229,200 | — | — |
| 1994-04-04 | $14.75 | $20.68 | 160,400 | — | — |
| 1994-03-31 | $15.34 | $21.51 | 59,600 | — | — |
| 1994-03-30 | $15.47 | $21.69 | 91,200 | — | — |
| 1994-03-29 | $15.84 | $22.21 | 86,800 | — | — |
| 1994-03-28 | $15.97 | $22.39 | 26,800 | — | — |
| 1994-03-25 | $16.25 | $22.78 | 91,600 | — | — |
| 1994-03-24 | $16.34 | $22.92 | 29,200 | — | — |
| 1994-03-23 | $16.44 | $23.05 | 48,400 | — | — |
| 1994-03-22 | $16.44 | $23.05 | 35,200 | — | — |
| 1994-03-21 | $16.25 | $22.78 | 85,600 | — | — |
| 1994-03-18 | $16.16 | $22.65 | 64,800 | — | — |
| 1994-03-17 | $15.94 | $22.35 | 36,000 | — | — |
| 1994-03-16 | $16.13 | $22.61 | 20,800 | — | — |
| 1994-03-15 | $16.09 | $22.57 | 14,000 | — | — |
| 1994-03-14 | $16.28 | $22.83 | 155,200 | — | — |
| 1994-03-11 | $15.94 | $22.35 | 24,800 | — | — |
| 1994-03-10 | $16.03 | $22.48 | 58,800 | — | — |
| 1994-03-09 | $16.09 | $22.57 | 108,800 | — | — |
| 1994-03-08 | $15.91 | $22.30 | 47,200 | — | — |
| 1994-03-07 | $16.16 | $22.65 | 37,600 | — | — |
| 1994-03-04 | $16.06 | $22.52 | 18,400 | — | — |
| 1994-03-03 | $15.91 | $22.30 | 109,600 | — | — |
| 1994-03-02 | $15.81 | $22.17 | 40,400 | — | — |
| 1994-03-01 | $15.88 | $22.26 | 57,600 | — | — |
| 1994-02-28 | $15.88 | $22.26 | 37,200 | — | — |
| 1994-02-25 | $15.72 | $22.04 | 56,000 | — | — |
| 1994-02-24 | $16.00 | $22.43 | 33,200 | — | — |
| 1994-02-23 | $16.31 | $22.87 | 99,600 | — | — |
| 1994-02-22 | $16.53 | $23.18 | 60,400 | — | — |
| 1994-02-18 | $16.38 | $22.96 | 70,800 | — | — |
| 1994-02-17 | $16.25 | $22.78 | 84,000 | — | — |
| 1994-02-16 | $16.06 | $22.52 | 37,600 | — | — |
| 1994-02-15 | $16.03 | $22.48 | 65,200 | — | — |
| 1994-02-14 | $15.94 | $22.35 | 22,800 | — | — |
| 1994-02-11 | $16.00 | $22.43 | 51,600 | — | — |
| 1994-02-10 | $15.97 | $22.39 | 94,000 | — | — |
| 1994-02-09 | $15.97 | $22.39 | 80,000 | — | — |
| 1994-02-08 | $15.59 | $21.86 | 56,400 | — | — |
| 1994-02-07 | $15.44 | $21.64 | 88,000 | — | — |
| 1994-02-04 | $15.41 | $21.60 | 54,800 | — | — |
| 1994-02-03 | $15.56 | $21.82 | 34,000 | — | — |
| 1994-02-02 | $15.28 | $21.43 | 21,600 | — | — |
| 1994-02-01 | $15.47 | $21.69 | 80,800 | — | — |
| 1994-01-31 | $15.50 | $21.73 | 88,400 | — | — |
| 1994-01-28 | $15.59 | $21.86 | 59,200 | — | — |
| 1994-01-27 | $15.56 | $21.61 | 32,400 | — | — |
| 1994-01-26 | $15.66 | $21.74 | 182,400 | — | — |
| 1994-01-25 | $15.91 | $22.09 | 176,400 | — | — |
| 1994-01-24 | $15.66 | $21.74 | 176,000 | — | — |
| 1994-01-21 | $15.88 | $22.04 | 224,000 | — | — |
| 1994-01-20 | $15.78 | $21.91 | 393,200 | — | — |
| 1994-01-19 | $15.69 | $21.78 | 383,600 | — | — |
| 1994-01-18 | $14.97 | $20.79 | 119,600 | — | — |
| 1994-01-17 | $14.56 | $20.22 | 40,800 | — | — |
| 1994-01-14 | $14.22 | $19.74 | 72,000 | — | — |
| 1994-01-13 | $14.16 | $19.66 | 57,200 | — | — |
| 1994-01-12 | $14.25 | $19.79 | 102,400 | — | — |
| 1994-01-11 | $14.25 | $19.79 | 10,800 | — | — |
| 1994-01-10 | $14.28 | $19.83 | 41,200 | — | — |
| 1994-01-07 | $14.44 | $20.05 | 33,200 | — | — |
| 1994-01-06 | $14.47 | $20.09 | 40,400 | — | — |
| 1994-01-05 | $14.50 | $20.13 | 44,400 | — | — |
| 1994-01-04 | $14.25 | $19.79 | 91,200 | — | — |
| 1994-01-03 | $14.16 | $19.66 | 49,200 | — | — |