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 | $13.19 | $16.13 | 133,800 | — | — |
| 1994-12-29 | $13.06 | $15.98 | 257,600 | — | — |
| 1994-12-28 | $13.38 | $16.36 | 384,400 | — | — |
| 1994-12-27 | $13.56 | $16.59 | 194,000 | — | — |
| 1994-12-23 | $13.50 | $16.51 | 73,000 | — | — |
| 1994-12-22 | $13.13 | $16.06 | 247,200 | — | — |
| 1994-12-21 | $13.00 | $15.90 | 260,400 | — | — |
| 1994-12-20 | $12.94 | $15.83 | 272,200 | — | — |
| 1994-12-19 | $12.88 | $15.75 | 318,400 | — | — |
| 1994-12-16 | $12.88 | $15.75 | 412,800 | — | — |
| 1994-12-15 | $13.00 | $15.90 | 248,000 | — | — |
| 1994-12-14 | $13.06 | $15.98 | 331,200 | — | — |
| 1994-12-13 | $12.69 | $15.52 | 164,200 | — | — |
| 1994-12-12 | $12.69 | $15.52 | 94,600 | — | — |
| 1994-12-09 | $12.63 | $15.44 | 297,000 | — | — |
| 1994-12-08 | $12.69 | $15.52 | 226,600 | — | — |
| 1994-12-07 | $12.88 | $15.75 | 45,800 | — | — |
| 1994-12-06 | $13.06 | $15.98 | 840,600 | — | — |
| 1994-12-05 | $13.00 | $15.90 | 281,600 | — | — |
| 1994-12-02 | $12.94 | $15.83 | 760,000 | — | — |
| 1994-12-01 | $12.81 | $15.67 | 386,000 | — | — |
| 1994-11-30 | $12.88 | $15.75 | 834,000 | — | — |
| 1994-11-29 | $12.19 | $14.91 | 524,000 | — | — |
| 1994-11-28 | $13.13 | $16.06 | 484,000 | — | — |
| 1994-11-25 | $13.63 | $16.67 | 222,800 | — | — |
| 1994-11-23 | $13.50 | $16.51 | 525,200 | — | — |
| 1994-11-22 | $13.75 | $16.82 | 136,400 | — | — |
| 1994-11-21 | $13.69 | $16.74 | 89,000 | — | — |
| 1994-11-18 | $13.75 | $16.82 | 161,400 | — | — |
| 1994-11-17 | $13.81 | $16.90 | 87,800 | — | — |
| 1994-11-16 | $14.00 | $17.03 | 151,000 | — | — |
| 1994-11-15 | $14.19 | $17.26 | 98,000 | — | — |
| 1994-11-14 | $14.38 | $17.49 | 194,200 | — | — |
| 1994-11-11 | $14.25 | $17.34 | 112,400 | — | — |
| 1994-11-10 | $14.38 | $17.49 | 126,400 | — | — |
| 1994-11-09 | $14.25 | $17.34 | 114,200 | — | — |
| 1994-11-08 | $14.19 | $17.26 | 19,200 | — | — |
| 1994-11-07 | $14.19 | $17.26 | 174,800 | — | — |
| 1994-11-04 | $14.31 | $17.41 | 138,800 | — | — |
| 1994-11-03 | $14.38 | $17.49 | 62,800 | — | — |
| 1994-11-02 | $14.13 | $17.18 | 120,200 | — | — |
| 1994-11-01 | $14.44 | $17.56 | 145,000 | — | — |
| 1994-10-31 | $14.56 | $17.72 | 77,000 | — | — |
| 1994-10-28 | $14.75 | $17.94 | 100,600 | — | — |
| 1994-10-27 | $14.38 | $17.49 | 82,200 | — | — |
| 1994-10-26 | $14.44 | $17.56 | 95,000 | — | — |
| 1994-10-25 | $14.44 | $17.56 | 370,600 | — | — |
| 1994-10-24 | $14.31 | $17.41 | 175,000 | — | — |
| 1994-10-21 | $14.94 | $18.17 | 169,200 | — | — |
| 1994-10-20 | $14.94 | $18.17 | 184,800 | — | — |
| 1994-10-19 | $15.13 | $18.40 | 853,600 | — | — |
| 1994-10-18 | $15.00 | $18.25 | 686,200 | — | — |
| 1994-10-17 | $15.00 | $18.25 | 509,000 | — | — |
| 1994-10-14 | $15.06 | $18.32 | 283,400 | — | — |
| 1994-10-13 | $14.94 | $18.17 | 268,000 | — | — |
| 1994-10-12 | $14.94 | $18.17 | 263,400 | — | — |
| 1994-10-11 | $15.00 | $18.25 | 409,200 | — | — |
| 1994-10-10 | $15.00 | $18.25 | 135,000 | — | — |
| 1994-10-07 | $14.75 | $17.94 | 185,000 | — | — |
| 1994-10-06 | $14.56 | $17.72 | 279,200 | — | — |
| 1994-10-05 | $14.50 | $17.64 | 254,600 | — | — |
| 1994-10-04 | $14.69 | $17.87 | 166,600 | — | — |
| 1994-10-03 | $14.94 | $18.17 | 394,400 | — | — |
| 1994-09-30 | $14.81 | $18.02 | 209,400 | — | — |
| 1994-09-29 | $14.75 | $17.94 | 65,400 | — | — |
| 1994-09-28 | $14.69 | $17.87 | 179,800 | — | — |
| 1994-09-27 | $14.38 | $17.49 | 172,000 | — | — |
| 1994-09-26 | $14.56 | $17.72 | 215,000 | — | — |
| 1994-09-23 | $14.19 | $17.26 | 413,400 | — | — |
| 1994-09-22 | $13.94 | $16.96 | 308,000 | — | — |
| 1994-09-21 | $13.56 | $16.50 | 582,200 | — | — |
| 1994-09-20 | $14.13 | $17.18 | 410,200 | — | — |
| 1994-09-19 | $14.56 | $17.72 | 295,600 | — | — |
| 1994-09-16 | $14.38 | $17.49 | 350,200 | — | — |
| 1994-09-15 | $14.75 | $17.94 | 302,800 | — | — |
| 1994-09-14 | $14.44 | $17.56 | 145,600 | — | — |
| 1994-09-13 | $14.88 | $18.10 | 136,000 | — | — |
| 1994-09-12 | $14.63 | $17.79 | 132,200 | — | — |
| 1994-09-09 | $14.88 | $18.10 | 123,600 | — | — |
| 1994-09-08 | $14.88 | $18.10 | 167,600 | — | — |
| 1994-09-07 | $14.94 | $18.17 | 388,200 | — | — |
| 1994-09-06 | $14.56 | $17.72 | 92,400 | — | — |
| 1994-09-02 | $14.69 | $17.87 | 127,400 | — | — |
| 1994-09-01 | $14.69 | $17.87 | 319,200 | — | — |
| 1994-08-31 | $14.75 | $17.94 | 1,041,200 | — | — |
| 1994-08-30 | $14.63 | $17.79 | 448,200 | — | — |
| 1994-08-29 | $14.38 | $17.49 | 219,400 | — | — |
| 1994-08-26 | $14.38 | $17.49 | 208,800 | — | — |
| 1994-08-25 | $14.31 | $17.41 | 253,000 | — | — |
| 1994-08-24 | $14.50 | $17.64 | 244,000 | — | — |
| 1994-08-23 | $14.38 | $17.49 | 268,400 | — | — |
| 1994-08-22 | $14.44 | $17.56 | 79,000 | — | — |
| 1994-08-19 | $14.38 | $17.49 | 142,800 | — | — |
| 1994-08-18 | $14.38 | $17.39 | 204,600 | — | — |
| 1994-08-17 | $14.38 | $17.39 | 130,600 | — | — |
| 1994-08-16 | $14.38 | $17.39 | 124,200 | — | — |
| 1994-08-15 | $14.50 | $17.54 | 29,200 | — | — |
| 1994-08-12 | $14.44 | $17.47 | 227,200 | — | — |
| 1994-08-11 | $14.50 | $17.54 | 140,400 | — | — |
| 1994-08-10 | $14.69 | $17.77 | 173,000 | — | — |
| 1994-08-09 | $14.50 | $17.54 | 213,400 | — | — |
| 1994-08-08 | $14.50 | $17.54 | 80,000 | — | — |
| 1994-08-05 | $14.50 | $17.54 | 319,600 | — | — |
| 1994-08-04 | $14.56 | $17.62 | 109,200 | — | — |
| 1994-08-03 | $14.69 | $17.77 | 51,800 | — | — |
| 1994-08-02 | $14.81 | $17.92 | 242,200 | — | — |
| 1994-08-01 | $15.06 | $18.23 | 119,400 | — | — |
| 1994-07-29 | $14.56 | $17.62 | 310,400 | — | — |
| 1994-07-28 | $14.75 | $17.85 | 339,200 | — | — |
| 1994-07-27 | $14.63 | $17.70 | 462,800 | — | — |
| 1994-07-26 | $14.38 | $17.39 | 319,200 | — | — |
| 1994-07-25 | $14.19 | $17.17 | 50,600 | — | — |
| 1994-07-22 | $14.06 | $17.02 | 186,200 | — | — |
| 1994-07-21 | $13.94 | $16.86 | 343,000 | — | — |
| 1994-07-20 | $14.13 | $17.09 | 329,800 | — | — |
| 1994-07-19 | $14.06 | $17.02 | 163,200 | — | — |
| 1994-07-18 | $14.19 | $17.17 | 245,000 | — | — |
| 1994-07-15 | $14.38 | $17.39 | 223,200 | — | — |
| 1994-07-14 | $14.44 | $17.47 | 622,400 | — | — |
| 1994-07-13 | $14.38 | $17.39 | 167,400 | — | — |
| 1994-07-12 | $14.00 | $16.94 | 83,600 | — | — |
| 1994-07-11 | $14.00 | $16.94 | 93,400 | — | — |
| 1994-07-08 | $14.00 | $16.94 | 164,600 | — | — |
| 1994-07-07 | $14.19 | $17.17 | 125,600 | — | — |
| 1994-07-06 | $14.06 | $17.02 | 103,600 | — | — |
| 1994-07-05 | $14.13 | $17.09 | 137,200 | — | — |
| 1994-07-01 | $14.31 | $17.32 | 308,800 | — | — |
| 1994-06-30 | $14.13 | $17.09 | 559,800 | — | — |
| 1994-06-29 | $14.44 | $17.47 | 506,200 | — | — |
| 1994-06-28 | $14.44 | $17.47 | 454,000 | — | — |
| 1994-06-27 | $14.50 | $17.54 | 416,800 | — | — |
| 1994-06-24 | $14.31 | $17.32 | 789,400 | — | — |
| 1994-06-23 | $14.38 | $17.39 | 457,200 | — | — |
| 1994-06-22 | $14.44 | $17.47 | 453,600 | — | — |
| 1994-06-21 | $14.19 | $17.17 | 330,000 | — | — |
| 1994-06-20 | $14.44 | $17.47 | 692,400 | — | — |
| 1994-06-17 | $14.63 | $17.70 | 291,600 | — | — |
| 1994-06-16 | $15.00 | $18.15 | 847,800 | — | — |
| 1994-06-15 | $14.81 | $17.92 | 445,200 | — | — |
| 1994-06-14 | $14.81 | $17.92 | 707,400 | — | — |
| 1994-06-13 | $14.50 | $17.54 | 361,400 | — | — |
| 1994-06-10 | $14.50 | $17.54 | 505,200 | — | — |
| 1994-06-09 | $14.25 | $17.24 | 336,400 | — | — |
| 1994-06-08 | $14.13 | $17.09 | 206,400 | — | — |
| 1994-06-07 | $14.31 | $17.32 | 563,400 | — | — |
| 1994-06-06 | $14.25 | $17.24 | 456,800 | — | — |
| 1994-06-03 | $14.00 | $16.94 | 155,800 | — | — |
| 1994-06-02 | $13.81 | $16.71 | 332,000 | — | — |
| 1994-06-01 | $13.81 | $16.71 | 261,000 | — | — |
| 1994-05-31 | $13.94 | $16.86 | 564,400 | — | — |
| 1994-05-27 | $14.19 | $17.17 | 257,600 | — | — |
| 1994-05-26 | $14.31 | $17.32 | 204,600 | — | — |
| 1994-05-25 | $14.31 | $17.32 | 214,000 | — | — |
| 1994-05-24 | $14.06 | $17.02 | 573,000 | — | — |
| 1994-05-23 | $14.13 | $17.09 | 401,200 | — | — |
| 1994-05-20 | $14.00 | $16.94 | 416,200 | — | — |
| 1994-05-19 | $14.06 | $17.02 | 402,400 | — | — |
| 1994-05-18 | $13.81 | $16.62 | 153,800 | — | — |
| 1994-05-17 | $13.75 | $16.54 | 113,600 | — | — |
| 1994-05-16 | $13.75 | $16.54 | 376,600 | — | — |
| 1994-05-13 | $13.63 | $16.39 | 802,200 | — | — |
| 1994-05-12 | $13.38 | $16.09 | 420,800 | — | — |
| 1994-05-11 | $13.56 | $16.32 | 281,600 | — | — |
| 1994-05-10 | $13.38 | $16.09 | 362,400 | — | — |
| 1994-05-09 | $13.56 | $16.32 | 463,600 | — | — |
| 1994-05-06 | $13.81 | $16.62 | 246,400 | — | — |
| 1994-05-05 | $13.75 | $16.54 | 271,800 | — | — |
| 1994-05-04 | $13.69 | $16.47 | 90,200 | — | — |
| 1994-05-03 | $13.63 | $16.39 | 112,000 | — | — |
| 1994-05-02 | $13.63 | $16.39 | 173,800 | — | — |
| 1994-04-29 | $13.69 | $16.47 | 886,600 | — | — |
| 1994-04-28 | $13.63 | $16.39 | 378,000 | — | — |
| 1994-04-26 | $13.75 | $16.54 | 372,200 | — | — |
| 1994-04-25 | $13.25 | $15.94 | 115,400 | — | — |
| 1994-04-22 | $13.13 | $15.79 | 300,400 | — | — |
| 1994-04-21 | $13.00 | $15.64 | 340,000 | — | — |
| 1994-04-20 | $13.13 | $15.79 | 447,600 | — | — |
| 1994-04-19 | $13.19 | $15.87 | 495,800 | — | — |
| 1994-04-18 | $12.88 | $15.49 | 556,200 | — | — |
| 1994-04-15 | $13.44 | $16.17 | 852,200 | — | — |
| 1994-04-14 | $12.69 | $15.27 | 159,200 | — | — |
| 1994-04-13 | $12.56 | $15.11 | 145,000 | — | — |
| 1994-04-12 | $12.44 | $14.96 | 339,000 | — | — |
| 1994-04-11 | $12.31 | $14.81 | 124,000 | — | — |
| 1994-04-08 | $12.31 | $14.81 | 183,800 | — | — |
| 1994-04-07 | $12.56 | $15.11 | 567,200 | — | — |
| 1994-04-06 | $12.31 | $14.81 | 551,400 | — | — |
| 1994-04-05 | $12.31 | $14.81 | 454,400 | — | — |
| 1994-04-04 | $12.00 | $14.44 | 573,800 | — | — |
| 1994-03-31 | $11.88 | $14.29 | 633,800 | — | — |
| 1994-03-30 | $12.19 | $14.66 | 641,600 | — | — |
| 1994-03-29 | $12.50 | $15.04 | 399,600 | — | — |
| 1994-03-28 | $12.56 | $15.11 | 366,200 | — | — |
| 1994-03-25 | $12.88 | $15.49 | 672,400 | — | — |
| 1994-03-24 | $13.31 | $16.02 | 455,800 | — | — |
| 1994-03-23 | $13.63 | $16.39 | 782,800 | — | — |
| 1994-03-22 | $12.63 | $15.19 | 164,800 | — | — |
| 1994-03-21 | $12.81 | $15.42 | 238,600 | — | — |
| 1994-03-18 | $12.94 | $15.57 | 571,000 | — | — |
| 1994-03-17 | $12.75 | $15.34 | 278,800 | — | — |
| 1994-03-16 | $12.25 | $14.74 | 370,600 | — | — |
| 1994-03-15 | $12.13 | $14.59 | 444,200 | — | — |
| 1994-03-14 | $12.00 | $14.44 | 313,400 | — | — |
| 1994-03-11 | $11.88 | $14.29 | 548,200 | — | — |
| 1994-03-10 | $11.56 | $13.91 | 215,200 | — | — |
| 1994-03-09 | $11.56 | $13.91 | 433,200 | — | — |
| 1994-03-08 | $12.00 | $14.44 | 163,600 | — | — |
| 1994-03-07 | $12.06 | $14.51 | 242,000 | — | — |
| 1994-03-04 | $11.88 | $14.29 | 236,600 | — | — |
| 1994-03-03 | $11.44 | $13.76 | 132,000 | — | — |
| 1994-03-02 | $11.50 | $13.84 | 346,000 | — | — |
| 1994-03-01 | $11.50 | $13.84 | 218,200 | — | — |
| 1994-02-28 | $11.75 | $14.14 | 240,600 | — | — |
| 1994-02-25 | $11.25 | $13.54 | 273,400 | — | — |
| 1994-02-24 | $11.06 | $13.31 | 355,600 | — | — |
| 1994-02-23 | $11.19 | $13.46 | 418,800 | — | — |
| 1994-02-22 | $11.06 | $13.31 | 510,400 | — | — |
| 1994-02-18 | $11.31 | $13.61 | 371,200 | — | — |
| 1994-02-17 | $11.31 | $13.61 | 426,400 | — | — |
| 1994-02-16 | $11.56 | $13.91 | 332,400 | — | — |
| 1994-02-15 | $11.38 | $13.69 | 407,200 | — | — |
| 1994-02-14 | $11.69 | $13.98 | 385,000 | — | — |
| 1994-02-11 | $11.56 | $13.83 | 282,200 | — | — |
| 1994-02-10 | $11.81 | $14.13 | 310,200 | — | — |
| 1994-02-09 | $11.94 | $14.28 | 173,800 | — | — |
| 1994-02-08 | $11.94 | $14.28 | 276,800 | — | — |
| 1994-02-07 | $11.88 | $14.20 | 445,200 | — | — |
| 1994-02-04 | $12.13 | $14.50 | 521,000 | — | — |
| 1994-02-03 | $12.44 | $14.87 | 340,200 | — | — |
| 1994-02-02 | $12.75 | $15.25 | 175,000 | — | — |
| 1994-02-01 | $12.63 | $15.10 | 376,400 | — | — |
| 1994-01-31 | $12.44 | $14.87 | 470,800 | — | — |
| 1994-01-28 | $12.63 | $15.10 | 547,800 | — | — |
| 1994-01-27 | $12.50 | $14.95 | 877,000 | — | — |
| 1994-01-26 | $12.25 | $14.65 | 271,600 | — | — |
| 1994-01-25 | $12.56 | $15.02 | 371,400 | — | — |
| 1994-01-24 | $12.88 | $15.40 | 271,000 | — | — |
| 1994-01-21 | $13.00 | $15.55 | 436,400 | — | — |
| 1994-01-20 | $12.63 | $15.10 | 421,000 | — | — |
| 1994-01-19 | $12.50 | $14.95 | 287,200 | — | — |
| 1994-01-18 | $12.38 | $14.80 | 408,000 | — | — |
| 1994-01-17 | $12.31 | $14.73 | 156,200 | — | — |
| 1994-01-14 | $12.06 | $14.43 | 174,200 | — | — |
| 1994-01-13 | $12.38 | $14.80 | 213,200 | — | — |
| 1994-01-12 | $12.25 | $14.65 | 306,600 | — | — |
| 1994-01-11 | $12.44 | $14.87 | 260,200 | — | — |
| 1994-01-10 | $12.69 | $15.17 | 347,000 | — | — |
| 1994-01-07 | $12.31 | $14.73 | 398,600 | — | — |
| 1994-01-06 | $12.81 | $15.32 | 267,800 | — | — |
| 1994-01-05 | $13.06 | $15.62 | 196,800 | — | — |
| 1994-01-04 | $13.25 | $15.85 | 257,200 | — | — |
| 1994-01-03 | $13.63 | $16.30 | 429,200 | — | — |