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
- 1992-09-17 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 | $14.25 | $14.25 | 12,267 | — | — |
| 1994-12-29 | $14.25 | $14.25 | 1,033 | — | — |
| 1994-12-28 | $15.38 | $15.38 | 2,367 | — | — |
| 1994-12-27 | $14.63 | $14.63 | 5,800 | — | — |
| 1994-12-23 | $16.13 | $16.13 | 8,433 | — | — |
| 1994-12-22 | $16.13 | $16.13 | 14,300 | — | — |
| 1994-12-21 | $18.38 | $18.38 | 10,767 | — | — |
| 1994-12-20 | $19.50 | $19.50 | 3,567 | — | — |
| 1994-12-19 | $20.63 | $20.63 | 3,000 | — | — |
| 1994-12-16 | $21.00 | $21.00 | 2,500 | — | — |
| 1994-12-15 | $20.25 | $20.25 | 6,833 | — | — |
| 1994-12-14 | $20.63 | $20.63 | 2,533 | — | — |
| 1994-12-13 | $21.00 | $21.00 | 8,433 | — | — |
| 1994-12-12 | $21.38 | $21.38 | 1,200 | — | — |
| 1994-12-09 | $21.38 | $21.38 | 2,800 | — | — |
| 1994-12-08 | $22.13 | $22.13 | 1,700 | — | — |
| 1994-12-07 | $22.50 | $22.50 | 6,033 | — | — |
| 1994-12-06 | $22.50 | $22.50 | 8,200 | — | — |
| 1994-12-05 | $22.13 | $22.13 | 76,800 | — | — |
| 1994-12-02 | $22.13 | $22.13 | 128,833 | — | — |
| 1994-12-01 | $21.75 | $21.75 | 23,967 | — | — |
| 1994-11-30 | $21.75 | $21.75 | 10,267 | — | — |
| 1994-11-29 | $21.00 | $21.00 | 1,800 | — | — |
| 1994-11-28 | $21.00 | $21.00 | 9,733 | — | — |
| 1994-11-25 | $21.00 | $21.00 | 1,600 | — | — |
| 1994-11-23 | $21.00 | $21.00 | 6,733 | — | — |
| 1994-11-22 | $21.00 | $21.00 | 3,900 | — | — |
| 1994-11-21 | $21.00 | $21.00 | 6,000 | — | — |
| 1994-11-18 | $21.00 | $21.00 | 6,767 | — | — |
| 1994-11-17 | $21.00 | $21.00 | 16,600 | — | — |
| 1994-11-16 | $21.00 | $21.00 | 16,067 | — | — |
| 1994-11-15 | $21.00 | $21.00 | 6,000 | — | — |
| 1994-11-14 | $21.00 | $21.00 | 3,100 | — | — |
| 1994-11-11 | $21.00 | $21.00 | 7,500 | — | — |
| 1994-11-10 | $19.13 | $19.13 | 2,733 | — | — |
| 1994-11-09 | $19.13 | $19.13 | 8,367 | — | — |
| 1994-11-08 | $20.25 | $20.25 | 6,100 | — | — |
| 1994-11-07 | $19.50 | $19.50 | 6,700 | — | — |
| 1994-11-04 | $20.63 | $20.63 | 6,333 | — | — |
| 1994-11-03 | $19.50 | $19.50 | 3,933 | — | — |
| 1994-11-02 | $21.00 | $21.00 | 35,667 | — | — |
| 1994-11-01 | $20.63 | $20.63 | 57,967 | — | — |
| 1994-10-31 | $19.88 | $19.88 | 22,867 | — | — |
| 1994-10-28 | $19.88 | $19.88 | 22,833 | — | — |
| 1994-10-27 | $19.88 | $19.88 | 13,400 | — | — |
| 1994-10-26 | $19.88 | $19.88 | 13,200 | — | — |
| 1994-10-25 | $19.88 | $19.88 | 7,000 | — | — |
| 1994-10-24 | $19.88 | $19.88 | 7,667 | — | — |
| 1994-10-21 | $19.88 | $19.88 | 19,000 | — | — |
| 1994-10-20 | $20.25 | $20.25 | 30,200 | — | — |
| 1994-10-19 | $19.88 | $19.88 | 31,967 | — | — |
| 1994-10-18 | $19.50 | $19.50 | 10,100 | — | — |
| 1994-10-17 | $20.25 | $20.25 | 18,300 | — | — |
| 1994-10-14 | $20.25 | $20.25 | 23,300 | — | — |
| 1994-10-13 | $18.75 | $18.75 | 19,067 | — | — |
| 1994-10-12 | $20.25 | $20.25 | 19,033 | — | — |
| 1994-10-11 | $20.25 | $20.25 | 18,100 | — | — |
| 1994-10-10 | $19.50 | $19.50 | 18,367 | — | — |
| 1994-10-07 | $20.25 | $20.25 | 8,567 | — | — |
| 1994-10-06 | $18.38 | $18.38 | 667 | — | — |
| 1994-10-05 | $18.38 | $18.38 | 0 | — | — |
| 1994-10-04 | $18.38 | $18.38 | 233 | — | — |
| 1994-10-03 | $18.38 | $18.38 | 233 | — | — |
| 1994-09-30 | $19.50 | $19.50 | 24,067 | — | — |
| 1994-09-29 | $18.75 | $18.75 | 3,067 | — | — |
| 1994-09-28 | $18.38 | $18.38 | 100 | — | — |
| 1994-09-27 | $18.38 | $18.38 | 1,100 | — | — |
| 1994-09-26 | $18.38 | $18.38 | 33 | — | — |
| 1994-09-23 | $18.38 | $18.38 | 267 | — | — |
| 1994-09-22 | $19.50 | $19.50 | 9,233 | — | — |
| 1994-09-21 | $20.25 | $20.25 | 1,633 | — | — |
| 1994-09-20 | $20.25 | $20.25 | 10,033 | — | — |
| 1994-09-19 | $17.25 | $17.25 | 2,567 | — | — |
| 1994-09-16 | $17.25 | $17.25 | 3,267 | — | — |
| 1994-09-15 | $17.25 | $17.25 | 2,100 | — | — |
| 1994-09-14 | $17.25 | $17.25 | 3,533 | — | — |
| 1994-09-13 | $18.75 | $18.75 | 2,533 | — | — |
| 1994-09-12 | $20.25 | $20.25 | 5,567 | — | — |
| 1994-09-09 | $24.00 | $24.00 | 500 | — | — |
| 1994-09-08 | $22.88 | $22.88 | 2,367 | — | — |
| 1994-09-07 | $22.88 | $22.88 | 6,633 | — | — |
| 1994-09-06 | $25.50 | $25.50 | 600 | — | — |
| 1994-09-02 | $24.00 | $24.00 | 6,267 | — | — |
| 1994-09-01 | $24.38 | $24.38 | 4,500 | — | — |
| 1994-08-31 | $23.25 | $23.25 | 10,700 | — | — |
| 1994-08-30 | $23.25 | $23.25 | 7,733 | — | — |
| 1994-08-29 | $22.88 | $22.88 | 7,167 | — | — |
| 1994-08-26 | $22.88 | $22.88 | 900 | — | — |
| 1994-08-25 | $22.88 | $22.88 | 11,333 | — | — |
| 1994-08-24 | $24.00 | $24.00 | 4,400 | — | — |
| 1994-08-23 | $22.88 | $22.88 | 7,567 | — | — |
| 1994-08-22 | $24.00 | $24.00 | 500 | — | — |
| 1994-08-19 | $24.00 | $24.00 | 1,133 | — | — |
| 1994-08-18 | $23.25 | $23.25 | 9,567 | — | — |
| 1994-08-17 | $23.25 | $23.25 | 1,433 | — | — |
| 1994-08-16 | $23.63 | $23.63 | 1,700 | — | — |
| 1994-08-15 | $23.63 | $23.63 | 2,233 | — | — |
| 1994-08-12 | $23.63 | $23.63 | 1,500 | — | — |
| 1994-08-11 | $23.25 | $23.25 | 4,033 | — | — |
| 1994-08-10 | $24.00 | $24.00 | 267 | — | — |
| 1994-08-09 | $24.00 | $24.00 | 1,833 | — | — |
| 1994-08-08 | $24.75 | $24.75 | 767 | — | — |
| 1994-08-05 | $24.38 | $24.38 | 1,667 | — | — |
| 1994-08-04 | $24.75 | $24.75 | 833 | — | — |
| 1994-08-03 | $22.88 | $22.88 | 967 | — | — |
| 1994-08-02 | $24.75 | $24.75 | 2,400 | — | — |
| 1994-08-01 | $24.75 | $24.75 | 8,133 | — | — |
| 1994-07-29 | $24.38 | $24.38 | 12,867 | — | — |
| 1994-07-28 | $24.00 | $24.00 | 2,733 | — | — |
| 1994-07-27 | $24.75 | $24.75 | 1,500 | — | — |
| 1994-07-26 | $24.75 | $24.75 | 2,867 | — | — |
| 1994-07-25 | $24.75 | $24.75 | 5,333 | — | — |
| 1994-07-22 | $24.38 | $24.38 | 3,867 | — | — |
| 1994-07-21 | $23.25 | $23.25 | 5,700 | — | — |
| 1994-07-20 | $22.88 | $22.88 | 15,567 | — | — |
| 1994-07-19 | $21.75 | $21.75 | 1,100 | — | — |
| 1994-07-18 | $21.75 | $21.75 | 2,167 | — | — |
| 1994-07-15 | $21.75 | $21.75 | 1,500 | — | — |
| 1994-07-14 | $21.38 | $21.38 | 200 | — | — |
| 1994-07-13 | $21.38 | $21.38 | 600 | — | — |
| 1994-07-12 | $21.38 | $21.38 | 700 | — | — |
| 1994-07-11 | $21.38 | $21.38 | 0 | — | — |
| 1994-07-08 | $21.38 | $21.38 | 933 | — | — |
| 1994-07-07 | $22.13 | $22.13 | 1,433 | — | — |
| 1994-07-06 | $21.38 | $21.38 | 267 | — | — |
| 1994-07-05 | $21.38 | $21.38 | 333 | — | — |
| 1994-07-01 | $22.13 | $22.13 | 4,667 | — | — |
| 1994-06-30 | $21.00 | $21.00 | 5,533 | — | — |
| 1994-06-29 | $21.00 | $21.00 | 4,567 | — | — |
| 1994-06-28 | $21.75 | $21.75 | 2,633 | — | — |
| 1994-06-27 | $21.00 | $21.00 | 1,433 | — | — |
| 1994-06-24 | $21.00 | $21.00 | 1,267 | — | — |
| 1994-06-23 | $21.00 | $21.00 | 1,267 | — | — |
| 1994-06-22 | $21.75 | $21.75 | 67 | — | — |
| 1994-06-21 | $21.00 | $21.00 | 1,667 | — | — |
| 1994-06-20 | $21.00 | $21.00 | 900 | — | — |
| 1994-06-17 | $21.38 | $21.38 | 933 | — | — |
| 1994-06-16 | $21.75 | $21.75 | 1,000 | — | — |
| 1994-06-15 | $21.38 | $21.38 | 0 | — | — |
| 1994-06-14 | $21.38 | $21.38 | 3,400 | — | — |
| 1994-06-13 | $22.88 | $22.88 | 667 | — | — |
| 1994-06-10 | $21.38 | $21.38 | 1,133 | — | — |
| 1994-06-09 | $22.88 | $22.88 | 100 | — | — |
| 1994-06-08 | $21.38 | $21.38 | 200 | — | — |
| 1994-06-07 | $22.88 | $22.88 | 633 | — | — |
| 1994-06-06 | $21.38 | $21.38 | 2,067 | — | — |
| 1994-06-03 | $22.88 | $22.88 | 2,067 | — | — |
| 1994-06-02 | $21.38 | $21.38 | 567 | — | — |
| 1994-06-01 | $22.50 | $22.50 | 5,567 | — | — |
| 1994-05-31 | $22.88 | $22.88 | 300 | — | — |
| 1994-05-27 | $22.88 | $22.88 | 2,933 | — | — |
| 1994-05-26 | $22.88 | $22.88 | 967 | — | — |
| 1994-05-25 | $22.88 | $22.88 | 867 | — | — |
| 1994-05-24 | $20.63 | $20.63 | 8,967 | — | — |
| 1994-05-23 | $22.88 | $22.88 | 100 | — | — |
| 1994-05-20 | $21.38 | $21.38 | 2,067 | — | — |
| 1994-05-19 | $21.38 | $21.38 | 1,833 | — | — |
| 1994-05-18 | $20.63 | $20.63 | 433 | — | — |
| 1994-05-17 | $20.63 | $20.63 | 7,700 | — | — |
| 1994-05-16 | $20.63 | $20.63 | 2,767 | — | — |
| 1994-05-13 | $18.56 | $18.56 | 1,433 | — | — |
| 1994-05-12 | $20.63 | $20.63 | 2,100 | — | — |
| 1994-05-11 | $20.63 | $20.63 | 300 | — | — |
| 1994-05-10 | $20.63 | $20.63 | 867 | — | — |
| 1994-05-09 | $20.63 | $20.63 | 2,333 | — | — |
| 1994-05-06 | $20.63 | $20.63 | 100 | — | — |
| 1994-05-05 | $20.63 | $20.63 | 10,367 | — | — |
| 1994-05-04 | $19.13 | $19.13 | 3,967 | — | — |
| 1994-05-03 | $20.63 | $20.63 | 400 | — | — |
| 1994-05-02 | $19.50 | $19.50 | 533 | — | — |
| 1994-04-29 | $20.63 | $20.63 | 9,700 | — | — |
| 1994-04-28 | $20.63 | $20.63 | 5,833 | — | — |
| 1994-04-26 | $20.63 | $20.63 | 900 | — | — |
| 1994-04-25 | $19.50 | $19.50 | 1,100 | — | — |
| 1994-04-22 | $20.63 | $20.63 | 19,600 | — | — |
| 1994-04-21 | $20.25 | $20.25 | 200 | — | — |
| 1994-04-20 | $21.00 | $21.00 | 833 | — | — |
| 1994-04-19 | $21.00 | $21.00 | 67 | — | — |
| 1994-04-18 | $20.25 | $20.25 | 800 | — | — |
| 1994-04-15 | $20.25 | $20.25 | 1,133 | — | — |
| 1994-04-14 | $21.00 | $21.00 | 1,467 | — | — |
| 1994-04-13 | $21.00 | $21.00 | 933 | — | — |
| 1994-04-12 | $21.00 | $21.00 | 1,600 | — | — |
| 1994-04-11 | $20.63 | $20.63 | 1,233 | — | — |
| 1994-04-08 | $21.00 | $21.00 | 6,700 | — | — |
| 1994-04-07 | $20.63 | $20.63 | 5,900 | — | — |
| 1994-04-06 | $21.75 | $21.75 | 1,067 | — | — |
| 1994-04-05 | $20.63 | $20.63 | 9,467 | — | — |
| 1994-04-04 | $21.56 | $21.56 | 3,400 | — | — |
| 1994-03-31 | $21.75 | $21.75 | 400 | — | — |
| 1994-03-30 | $21.75 | $21.75 | 2,300 | — | — |
| 1994-03-29 | $23.25 | $23.25 | 367 | — | — |
| 1994-03-28 | $23.25 | $23.25 | 67 | — | — |
| 1994-03-25 | $21.75 | $21.75 | 2,233 | — | — |
| 1994-03-24 | $21.75 | $21.75 | 2,700 | — | — |
| 1994-03-23 | $21.75 | $21.75 | 1,300 | — | — |
| 1994-03-22 | $21.75 | $21.75 | 1,067 | — | — |
| 1994-03-21 | $23.25 | $23.25 | 167 | — | — |
| 1994-03-18 | $23.25 | $23.25 | 800 | — | — |
| 1994-03-17 | $21.75 | $21.75 | 2,767 | — | — |
| 1994-03-16 | $23.25 | $23.25 | 400 | — | — |
| 1994-03-15 | $21.75 | $21.75 | 600 | — | — |
| 1994-03-14 | $23.25 | $23.25 | 100 | — | — |
| 1994-03-11 | $23.25 | $23.25 | 633 | — | — |
| 1994-03-10 | $23.25 | $23.25 | 433 | — | — |
| 1994-03-09 | $23.25 | $23.25 | 400 | — | — |
| 1994-03-08 | $23.25 | $23.25 | 733 | — | — |
| 1994-03-07 | $21.75 | $21.75 | 15,433 | — | — |
| 1994-03-04 | $23.25 | $23.25 | 567 | — | — |
| 1994-03-03 | $23.25 | $23.25 | 733 | — | — |
| 1994-03-02 | $23.25 | $23.25 | 833 | — | — |
| 1994-03-01 | $22.50 | $22.50 | 17,167 | — | — |
| 1994-02-28 | $21.00 | $21.00 | 1,967 | — | — |
| 1994-02-25 | $21.75 | $21.75 | 16,033 | — | — |
| 1994-02-24 | $21.75 | $21.75 | 7,867 | — | — |
| 1994-02-23 | $23.25 | $23.25 | 9,300 | — | — |
| 1994-02-22 | $24.75 | $24.75 | 17,533 | — | — |
| 1994-02-18 | $25.50 | $25.50 | 3,067 | — | — |
| 1994-02-17 | $25.50 | $25.50 | 3,067 | — | — |
| 1994-02-16 | $24.66 | $24.66 | 8,567 | — | — |
| 1994-02-15 | $24.75 | $24.75 | 6,200 | — | — |
| 1994-02-14 | $24.75 | $24.75 | 867 | — | — |
| 1994-02-11 | $26.25 | $26.25 | 167 | — | — |
| 1994-02-10 | $26.25 | $26.25 | 1,200 | — | — |
| 1994-02-09 | $25.13 | $25.13 | 367 | — | — |
| 1994-02-08 | $26.25 | $26.25 | 433 | — | — |
| 1994-02-07 | $26.25 | $26.25 | 200 | — | — |
| 1994-02-04 | $25.13 | $25.13 | 767 | — | — |
| 1994-02-03 | $24.75 | $24.75 | 867 | — | — |
| 1994-02-02 | $26.25 | $26.25 | 4,400 | — | — |
| 1994-02-01 | $26.25 | $26.25 | 8,667 | — | — |
| 1994-01-31 | $24.75 | $24.75 | 8,233 | — | — |
| 1994-01-28 | $25.13 | $25.13 | 2,133 | — | — |
| 1994-01-27 | $26.25 | $26.25 | 2,300 | — | — |
| 1994-01-26 | $24.75 | $24.75 | 6,367 | — | — |
| 1994-01-25 | $26.25 | $26.25 | 3,267 | — | — |
| 1994-01-24 | $26.25 | $26.25 | 1,000 | — | — |
| 1994-01-21 | $24.75 | $24.75 | 2,800 | — | — |
| 1994-01-20 | $27.00 | $27.00 | 8,000 | — | — |
| 1994-01-19 | $24.75 | $24.75 | 3,333 | — | — |
| 1994-01-18 | $27.00 | $27.00 | 2,067 | — | — |
| 1994-01-17 | $26.25 | $26.25 | 933 | — | — |
| 1994-01-14 | $24.75 | $24.75 | 1,367 | — | — |
| 1994-01-13 | $25.13 | $25.13 | 3,100 | — | — |
| 1994-01-12 | $27.00 | $27.00 | 9,200 | — | — |
| 1994-01-11 | $27.00 | $27.00 | 1,967 | — | — |
| 1994-01-10 | $27.00 | $27.00 | 1,800 | — | — |
| 1994-01-07 | $25.88 | $25.88 | 6,267 | — | — |
| 1994-01-06 | $26.25 | $26.25 | 2,667 | — | — |
| 1994-01-05 | $27.75 | $27.75 | 533 | — | — |
| 1994-01-04 | $25.88 | $25.88 | 7,300 | — | — |
| 1994-01-03 | $27.75 | $27.75 | 733 | — | — |