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 | $12.50 | $15.99 | 33,900 | — | — |
| 1994-12-29 | $11.75 | $15.03 | 14,200 | — | — |
| 1994-12-28 | $11.88 | $15.19 | 84,200 | — | — |
| 1994-12-27 | $12.00 | $15.35 | 20,400 | — | — |
| 1994-12-23 | $12.38 | $15.83 | 13,900 | — | — |
| 1994-12-22 | $12.13 | $15.51 | 26,600 | — | — |
| 1994-12-21 | $12.13 | $15.51 | 17,800 | — | — |
| 1994-12-20 | $12.25 | $15.67 | 19,200 | — | — |
| 1994-12-19 | $12.25 | $15.67 | 23,500 | — | — |
| 1994-12-16 | $12.00 | $15.35 | 34,900 | — | — |
| 1994-12-15 | $12.38 | $15.83 | 31,600 | — | — |
| 1994-12-14 | $12.13 | $15.51 | 21,300 | — | — |
| 1994-12-13 | $11.75 | $15.03 | 20,500 | — | — |
| 1994-12-12 | $11.75 | $15.03 | 11,500 | — | — |
| 1994-12-09 | $11.75 | $15.03 | 11,700 | — | — |
| 1994-12-08 | $12.13 | $15.51 | 17,000 | — | — |
| 1994-12-07 | $12.63 | $16.15 | 10,400 | — | — |
| 1994-12-06 | $12.63 | $16.15 | 31,000 | — | — |
| 1994-12-05 | $12.88 | $16.47 | 14,200 | — | — |
| 1994-12-02 | $12.50 | $15.99 | 11,300 | — | — |
| 1994-12-01 | $12.75 | $16.31 | 27,600 | — | — |
| 1994-11-30 | $13.25 | $16.95 | 2,000 | — | — |
| 1994-11-29 | $13.38 | $17.11 | 4,700 | — | — |
| 1994-11-28 | $13.00 | $16.63 | 2,700 | — | — |
| 1994-11-25 | $13.00 | $16.63 | 0 | — | — |
| 1994-11-23 | $13.00 | $16.63 | 4,800 | — | — |
| 1994-11-22 | $12.63 | $16.15 | 25,200 | — | — |
| 1994-11-21 | $13.00 | $16.63 | 30,200 | — | — |
| 1994-11-18 | $13.13 | $16.79 | 19,700 | — | — |
| 1994-11-17 | $13.50 | $17.27 | 12,300 | — | — |
| 1994-11-16 | $13.63 | $17.43 | 12,700 | — | — |
| 1994-11-15 | $13.63 | $17.43 | 16,600 | — | — |
| 1994-11-14 | $13.38 | $17.11 | 7,500 | — | — |
| 1994-11-11 | $13.38 | $17.11 | 3,700 | — | — |
| 1994-11-10 | $13.13 | $16.79 | 13,900 | — | — |
| 1994-11-09 | $13.25 | $16.95 | 22,700 | — | — |
| 1994-11-08 | $13.38 | $17.11 | 15,200 | — | — |
| 1994-11-07 | $13.38 | $17.11 | 8,200 | — | — |
| 1994-11-04 | $13.63 | $17.43 | 5,200 | — | — |
| 1994-11-03 | $13.63 | $17.43 | 13,800 | — | — |
| 1994-11-02 | $13.38 | $17.11 | 17,400 | — | — |
| 1994-11-01 | $13.38 | $17.11 | 23,100 | — | — |
| 1994-10-31 | $13.50 | $17.27 | 3,000 | — | — |
| 1994-10-28 | $13.88 | $17.75 | 14,800 | — | — |
| 1994-10-27 | $13.50 | $17.27 | 28,400 | — | — |
| 1994-10-26 | $13.50 | $17.27 | 41,200 | — | — |
| 1994-10-25 | $13.25 | $16.95 | 4,600 | — | — |
| 1994-10-24 | $13.38 | $17.11 | 3,800 | — | — |
| 1994-10-21 | $13.38 | $17.11 | 38,500 | — | — |
| 1994-10-20 | $13.38 | $17.11 | 7,500 | — | — |
| 1994-10-19 | $13.25 | $16.95 | 41,800 | — | — |
| 1994-10-18 | $13.38 | $17.11 | 16,900 | — | — |
| 1994-10-17 | $13.38 | $17.11 | 35,800 | — | — |
| 1994-10-14 | $13.25 | $16.95 | 72,600 | — | — |
| 1994-10-13 | $13.38 | $17.11 | 47,200 | — | — |
| 1994-10-12 | $13.25 | $16.95 | 16,300 | — | — |
| 1994-10-11 | $13.25 | $16.95 | 14,200 | — | — |
| 1994-10-10 | $13.25 | $16.95 | 25,300 | — | — |
| 1994-10-07 | $13.38 | $17.11 | 13,400 | — | — |
| 1994-10-06 | $13.50 | $17.08 | 30,200 | — | — |
| 1994-10-05 | $13.50 | $17.08 | 10,700 | — | — |
| 1994-10-04 | $13.50 | $17.08 | 57,300 | — | — |
| 1994-10-03 | $13.38 | $16.92 | 7,200 | — | — |
| 1994-09-30 | $13.63 | $17.24 | 7,500 | — | — |
| 1994-09-29 | $13.63 | $17.24 | 24,800 | — | — |
| 1994-09-28 | $13.75 | $17.40 | 42,400 | — | — |
| 1994-09-27 | $13.75 | $17.40 | 22,600 | — | — |
| 1994-09-26 | $13.75 | $17.40 | 4,300 | — | — |
| 1994-09-23 | $13.63 | $17.24 | 33,200 | — | — |
| 1994-09-22 | $13.75 | $17.40 | 14,600 | — | — |
| 1994-09-21 | $13.75 | $17.40 | 43,200 | — | — |
| 1994-09-20 | $13.88 | $17.56 | 6,200 | — | — |
| 1994-09-19 | $14.00 | $17.71 | 51,700 | — | — |
| 1994-09-16 | $14.38 | $18.19 | 22,300 | — | — |
| 1994-09-15 | $14.50 | $18.35 | 8,600 | — | — |
| 1994-09-14 | $14.25 | $18.03 | 13,100 | — | — |
| 1994-09-13 | $14.38 | $18.19 | 5,600 | — | — |
| 1994-09-12 | $14.00 | $17.71 | 1,000 | — | — |
| 1994-09-09 | $14.00 | $17.71 | 6,800 | — | — |
| 1994-09-08 | $14.25 | $18.03 | 4,600 | — | — |
| 1994-09-07 | $14.13 | $17.87 | 53,400 | — | — |
| 1994-09-06 | $14.38 | $18.19 | 5,000 | — | — |
| 1994-09-02 | $14.63 | $18.50 | 7,400 | — | — |
| 1994-09-01 | $14.50 | $18.35 | 17,900 | — | — |
| 1994-08-31 | $14.25 | $18.03 | 7,300 | — | — |
| 1994-08-30 | $14.00 | $17.71 | 9,200 | — | — |
| 1994-08-29 | $14.00 | $17.71 | 11,700 | — | — |
| 1994-08-26 | $13.88 | $17.56 | 30,300 | — | — |
| 1994-08-25 | $13.75 | $17.40 | 8,500 | — | — |
| 1994-08-24 | $14.13 | $17.87 | 11,100 | — | — |
| 1994-08-23 | $14.00 | $17.71 | 3,100 | — | — |
| 1994-08-22 | $13.88 | $17.56 | 3,600 | — | — |
| 1994-08-19 | $14.13 | $17.87 | 8,200 | — | — |
| 1994-08-18 | $13.88 | $17.56 | 3,900 | — | — |
| 1994-08-17 | $14.25 | $18.03 | 5,600 | — | — |
| 1994-08-16 | $14.50 | $18.35 | 7,400 | — | — |
| 1994-08-15 | $14.25 | $18.03 | 10,400 | — | — |
| 1994-08-12 | $14.00 | $17.71 | 11,800 | — | — |
| 1994-08-11 | $14.13 | $17.87 | 2,800 | — | — |
| 1994-08-10 | $14.13 | $17.87 | 14,400 | — | — |
| 1994-08-09 | $14.25 | $18.03 | 1,500 | — | — |
| 1994-08-08 | $14.63 | $18.50 | 2,800 | — | — |
| 1994-08-05 | $14.25 | $18.03 | 4,900 | — | — |
| 1994-08-04 | $14.38 | $18.19 | 2,200 | — | — |
| 1994-08-03 | $14.50 | $18.35 | 6,400 | — | — |
| 1994-08-02 | $14.38 | $18.19 | 19,900 | — | — |
| 1994-08-01 | $14.13 | $17.87 | 10,300 | — | — |
| 1994-07-29 | $14.00 | $17.71 | 4,200 | — | — |
| 1994-07-28 | $13.88 | $17.56 | 12,800 | — | — |
| 1994-07-27 | $13.63 | $17.24 | 31,600 | — | — |
| 1994-07-26 | $13.63 | $17.24 | 4,200 | — | — |
| 1994-07-25 | $13.75 | $17.40 | 1,200 | — | — |
| 1994-07-22 | $13.63 | $17.24 | 2,100 | — | — |
| 1994-07-21 | $13.88 | $17.56 | 500 | — | — |
| 1994-07-20 | $13.63 | $17.24 | 10,100 | — | — |
| 1994-07-19 | $13.56 | $17.16 | 45,400 | — | — |
| 1994-07-18 | $13.50 | $17.08 | 7,400 | — | — |
| 1994-07-15 | $13.50 | $17.08 | 24,000 | — | — |
| 1994-07-14 | $13.63 | $17.24 | 13,000 | — | — |
| 1994-07-13 | $13.50 | $17.08 | 8,300 | — | — |
| 1994-07-12 | $13.75 | $17.40 | 8,300 | — | — |
| 1994-07-11 | $13.38 | $16.92 | 7,800 | — | — |
| 1994-07-08 | $13.75 | $17.21 | 8,600 | — | — |
| 1994-07-07 | $13.75 | $17.21 | 12,300 | — | — |
| 1994-07-06 | $13.88 | $17.37 | 4,100 | — | — |
| 1994-07-05 | $13.88 | $17.37 | 19,300 | — | — |
| 1994-07-01 | $13.63 | $17.06 | 6,600 | — | — |
| 1994-06-30 | $13.63 | $17.06 | 6,200 | — | — |
| 1994-06-29 | $13.75 | $17.21 | 1,300 | — | — |
| 1994-06-28 | $13.75 | $17.21 | 7,300 | — | — |
| 1994-06-27 | $13.88 | $17.37 | 23,100 | — | — |
| 1994-06-24 | $13.63 | $17.06 | 11,300 | — | — |
| 1994-06-23 | $13.75 | $17.21 | 23,800 | — | — |
| 1994-06-22 | $14.00 | $17.53 | 5,200 | — | — |
| 1994-06-21 | $13.75 | $17.21 | 21,000 | — | — |
| 1994-06-20 | $13.88 | $17.37 | 6,700 | — | — |
| 1994-06-17 | $14.50 | $18.15 | 23,200 | — | — |
| 1994-06-16 | $14.63 | $18.31 | 15,600 | — | — |
| 1994-06-15 | $14.13 | $17.68 | 13,300 | — | — |
| 1994-06-14 | $13.75 | $17.21 | 9,400 | — | — |
| 1994-06-13 | $13.63 | $17.06 | 2,900 | — | — |
| 1994-06-10 | $13.75 | $17.21 | 4,400 | — | — |
| 1994-06-09 | $13.50 | $16.90 | 21,100 | — | — |
| 1994-06-08 | $13.75 | $17.21 | 24,500 | — | — |
| 1994-06-07 | $13.50 | $16.90 | 14,500 | — | — |
| 1994-06-06 | $14.00 | $17.53 | 6,400 | — | — |
| 1994-06-03 | $13.88 | $17.37 | 90,400 | — | — |
| 1994-06-02 | $14.00 | $17.53 | 23,500 | — | — |
| 1994-06-01 | $13.75 | $17.21 | 11,200 | — | — |
| 1994-05-31 | $13.88 | $17.37 | 21,200 | — | — |
| 1994-05-27 | $13.75 | $17.21 | 2,300 | — | — |
| 1994-05-26 | $14.13 | $17.68 | 24,000 | — | — |
| 1994-05-25 | $13.88 | $17.37 | 22,400 | — | — |
| 1994-05-24 | $14.50 | $18.15 | 1,800 | — | — |
| 1994-05-23 | $14.50 | $18.15 | 4,600 | — | — |
| 1994-05-20 | $14.25 | $17.84 | 19,500 | — | — |
| 1994-05-19 | $14.25 | $17.84 | 25,300 | — | — |
| 1994-05-18 | $14.88 | $18.62 | 11,400 | — | — |
| 1994-05-17 | $13.63 | $17.06 | 3,800 | — | — |
| 1994-05-16 | $13.50 | $16.90 | 17,000 | — | — |
| 1994-05-13 | $13.63 | $17.06 | 9,800 | — | — |
| 1994-05-12 | $13.75 | $17.21 | 175,600 | — | — |
| 1994-05-11 | $13.75 | $17.21 | 3,800 | — | — |
| 1994-05-10 | $13.88 | $17.37 | 25,000 | — | — |
| 1994-05-09 | $13.63 | $17.06 | 15,400 | — | — |
| 1994-05-06 | $13.75 | $17.21 | 4,300 | — | — |
| 1994-05-05 | $13.88 | $17.37 | 23,900 | — | — |
| 1994-05-04 | $13.88 | $17.37 | 6,000 | — | — |
| 1994-05-03 | $14.00 | $17.53 | 14,000 | — | — |
| 1994-05-02 | $13.88 | $17.37 | 7,600 | — | — |
| 1994-04-29 | $13.88 | $17.37 | 13,600 | — | — |
| 1994-04-28 | $13.88 | $17.37 | 11,700 | — | — |
| 1994-04-26 | $14.25 | $17.84 | 3,300 | — | — |
| 1994-04-25 | $14.25 | $17.84 | 16,800 | — | — |
| 1994-04-22 | $14.63 | $18.31 | 2,200 | — | — |
| 1994-04-21 | $14.75 | $18.47 | 157,200 | — | — |
| 1994-04-20 | $14.75 | $18.47 | 7,300 | — | — |
| 1994-04-19 | $14.63 | $18.31 | 11,200 | — | — |
| 1994-04-18 | $15.00 | $18.78 | 10,400 | — | — |
| 1994-04-15 | $15.25 | $19.09 | 21,200 | — | — |
| 1994-04-14 | $15.38 | $19.25 | 18,800 | — | — |
| 1994-04-13 | $14.63 | $18.31 | 16,600 | — | — |
| 1994-04-12 | $15.13 | $18.93 | 5,100 | — | — |
| 1994-04-11 | $15.25 | $19.09 | 5,900 | — | — |
| 1994-04-08 | $15.00 | $18.60 | 6,500 | — | — |
| 1994-04-07 | $15.50 | $19.22 | 3,000 | — | — |
| 1994-04-06 | $15.50 | $19.22 | 3,000 | — | — |
| 1994-04-05 | $15.25 | $18.91 | 10,700 | — | — |
| 1994-04-04 | $14.63 | $18.14 | 5,800 | — | — |
| 1994-03-31 | $15.38 | $19.07 | 48,500 | — | — |
| 1994-03-30 | $15.50 | $19.22 | 15,400 | — | — |
| 1994-03-29 | $15.25 | $18.91 | 12,100 | — | — |
| 1994-03-28 | $15.50 | $19.22 | 3,300 | — | — |
| 1994-03-25 | $15.00 | $18.60 | 18,900 | — | — |
| 1994-03-24 | $14.75 | $18.29 | 11,900 | — | — |
| 1994-03-23 | $15.00 | $18.60 | 19,400 | — | — |
| 1994-03-22 | $15.38 | $19.07 | 10,400 | — | — |
| 1994-03-21 | $16.00 | $19.84 | 16,300 | — | — |
| 1994-03-18 | $16.13 | $20.00 | 16,000 | — | — |
| 1994-03-17 | $16.00 | $19.84 | 6,000 | — | — |
| 1994-03-16 | $16.00 | $19.84 | 24,700 | — | — |
| 1994-03-15 | $15.63 | $19.38 | 30,700 | — | — |
| 1994-03-14 | $15.75 | $19.53 | 10,900 | — | — |
| 1994-03-11 | $15.63 | $19.38 | 20,800 | — | — |
| 1994-03-10 | $15.63 | $19.38 | 7,300 | — | — |
| 1994-03-09 | $15.63 | $19.38 | 11,200 | — | — |
| 1994-03-08 | $15.50 | $19.22 | 20,600 | — | — |
| 1994-03-07 | $15.75 | $19.53 | 3,300 | — | — |
| 1994-03-04 | $15.63 | $19.38 | 16,300 | — | — |
| 1994-03-03 | $15.50 | $19.22 | 34,100 | — | — |
| 1994-03-02 | $15.50 | $19.22 | 64,400 | — | — |
| 1994-03-01 | $16.00 | $19.84 | 29,300 | — | — |
| 1994-02-28 | $15.50 | $19.22 | 20,900 | — | — |
| 1994-02-25 | $15.38 | $19.07 | 1,500 | — | — |
| 1994-02-24 | $15.38 | $19.07 | 58,900 | — | — |
| 1994-02-23 | $15.63 | $19.38 | 22,600 | — | — |
| 1994-02-22 | $15.13 | $18.76 | 12,200 | — | — |
| 1994-02-18 | $15.00 | $18.60 | 13,100 | — | — |
| 1994-02-17 | $15.25 | $18.91 | 34,000 | — | — |
| 1994-02-16 | $15.25 | $18.91 | 26,900 | — | — |
| 1994-02-15 | $14.50 | $17.98 | 26,700 | — | — |
| 1994-02-14 | $14.50 | $17.98 | 61,000 | — | — |
| 1994-02-11 | $14.00 | $17.36 | 7,500 | — | — |
| 1994-02-10 | $14.13 | $17.52 | 32,000 | — | — |
| 1994-02-09 | $14.38 | $17.83 | 2,600 | — | — |
| 1994-02-08 | $14.38 | $17.83 | 10,600 | — | — |
| 1994-02-07 | $14.00 | $17.36 | 22,700 | — | — |
| 1994-02-04 | $13.88 | $17.21 | 109,100 | — | — |
| 1994-02-03 | $14.00 | $17.36 | 5,400 | — | — |
| 1994-02-02 | $14.00 | $17.36 | 16,800 | — | — |
| 1994-02-01 | $13.88 | $17.21 | 33,200 | — | — |
| 1994-01-31 | $13.88 | $17.21 | 62,200 | — | — |
| 1994-01-28 | $13.63 | $16.90 | 28,200 | — | — |
| 1994-01-27 | $13.63 | $16.90 | 6,300 | — | — |
| 1994-01-26 | $13.50 | $16.74 | 7,700 | — | — |
| 1994-01-25 | $13.50 | $16.74 | 5,600 | — | — |
| 1994-01-24 | $13.75 | $17.05 | 15,200 | — | — |
| 1994-01-21 | $13.88 | $17.21 | 44,900 | — | — |
| 1994-01-20 | $13.63 | $16.90 | 32,600 | — | — |
| 1994-01-19 | $13.38 | $16.59 | 15,000 | — | — |
| 1994-01-18 | $13.50 | $16.74 | 18,800 | — | — |
| 1994-01-17 | $13.50 | $16.74 | 9,900 | — | — |
| 1994-01-14 | $13.25 | $16.43 | 8,100 | — | — |
| 1994-01-13 | $13.25 | $16.43 | 37,200 | — | — |
| 1994-01-12 | $13.25 | $16.43 | 20,400 | — | — |
| 1994-01-11 | $13.38 | $16.59 | 14,200 | — | — |
| 1994-01-10 | $13.38 | $16.59 | 12,600 | — | — |
| 1994-01-07 | $13.38 | $16.41 | 6,200 | — | — |
| 1994-01-06 | $13.63 | $16.72 | 6,900 | — | — |
| 1994-01-05 | $13.75 | $16.87 | 8,600 | — | — |
| 1994-01-04 | $13.50 | $16.57 | 17,700 | — | — |
| 1994-01-03 | $13.50 | $16.57 | 17,700 | — | — |