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 | $12.08 | $29.69 | 20,250 | — | — |
| 1994-12-29 | $11.92 | $29.28 | 24,150 | — | — |
| 1994-12-28 | $11.50 | $28.26 | 8,400 | — | — |
| 1994-12-27 | $11.50 | $28.26 | 18,150 | — | — |
| 1994-12-23 | $11.33 | $27.85 | 4,650 | — | — |
| 1994-12-22 | $11.33 | $27.85 | 5,250 | — | — |
| 1994-12-21 | $11.33 | $27.85 | 32,250 | — | — |
| 1994-12-20 | $11.25 | $27.64 | 7,050 | — | — |
| 1994-12-19 | $11.17 | $27.44 | 21,150 | — | — |
| 1994-12-16 | $11.25 | $27.64 | 34,050 | — | — |
| 1994-12-15 | $11.33 | $27.85 | 11,250 | — | — |
| 1994-12-14 | $11.25 | $27.64 | 7,650 | — | — |
| 1994-12-13 | $11.25 | $27.64 | 4,350 | — | — |
| 1994-12-12 | $11.25 | $27.64 | 19,350 | — | — |
| 1994-12-09 | $11.25 | $27.64 | 7,050 | — | — |
| 1994-12-08 | $11.25 | $27.64 | 33,900 | — | — |
| 1994-12-07 | $11.00 | $27.03 | 12,750 | — | — |
| 1994-12-06 | $11.00 | $27.03 | 8,850 | — | — |
| 1994-12-05 | $11.08 | $27.23 | 33,150 | — | — |
| 1994-12-02 | $11.33 | $27.85 | 15,600 | — | — |
| 1994-12-01 | $11.50 | $28.26 | 7,350 | — | — |
| 1994-11-30 | $11.50 | $28.26 | 9,150 | — | — |
| 1994-11-29 | $11.50 | $28.26 | 4,200 | — | — |
| 1994-11-28 | $11.50 | $28.26 | 7,050 | — | — |
| 1994-11-25 | $11.58 | $28.46 | 7,350 | — | — |
| 1994-11-23 | $11.50 | $28.26 | 16,800 | — | — |
| 1994-11-22 | $11.75 | $28.87 | 10,050 | — | — |
| 1994-11-21 | $11.67 | $28.67 | 4,500 | — | — |
| 1994-11-18 | $11.67 | $28.67 | 3,000 | — | — |
| 1994-11-17 | $11.67 | $28.67 | 5,400 | — | — |
| 1994-11-16 | $11.75 | $28.87 | 21,150 | — | — |
| 1994-11-15 | $11.83 | $29.08 | 5,700 | — | — |
| 1994-11-14 | $11.83 | $29.08 | 43,800 | — | — |
| 1994-11-11 | $11.92 | $28.54 | 2,550 | — | — |
| 1994-11-10 | $11.92 | $28.54 | 4,500 | — | — |
| 1994-11-09 | $12.25 | $29.34 | 7,800 | — | — |
| 1994-11-08 | $12.17 | $29.14 | 4,050 | — | — |
| 1994-11-07 | $12.17 | $29.14 | 0 | — | — |
| 1994-11-04 | $12.17 | $29.14 | 6,300 | — | — |
| 1994-11-03 | $11.92 | $28.54 | 11,400 | — | — |
| 1994-11-02 | $12.00 | $28.74 | 26,100 | — | — |
| 1994-11-01 | $12.00 | $28.74 | 114,600 | — | — |
| 1994-10-31 | $12.25 | $29.34 | 20,850 | — | — |
| 1994-10-28 | $12.17 | $29.14 | 6,750 | — | — |
| 1994-10-27 | $12.08 | $28.94 | 14,250 | — | — |
| 1994-10-26 | $12.08 | $28.94 | 21,000 | — | — |
| 1994-10-25 | $12.00 | $28.74 | 40,800 | — | — |
| 1994-10-24 | $12.50 | $29.94 | 1,650 | — | — |
| 1994-10-21 | $12.58 | $30.14 | 1,050 | — | — |
| 1994-10-20 | $12.58 | $30.14 | 750 | — | — |
| 1994-10-19 | $12.58 | $30.14 | 6,600 | — | — |
| 1994-10-18 | $12.50 | $29.94 | 12,450 | — | — |
| 1994-10-17 | $12.67 | $30.34 | 6,000 | — | — |
| 1994-10-14 | $12.67 | $30.34 | 40,650 | — | — |
| 1994-10-13 | $12.58 | $30.14 | 7,350 | — | — |
| 1994-10-12 | $12.42 | $29.74 | 10,050 | — | — |
| 1994-10-11 | $12.42 | $29.74 | 16,800 | — | — |
| 1994-10-10 | $12.67 | $30.34 | 33,300 | — | — |
| 1994-10-07 | $12.75 | $30.54 | 3,300 | — | — |
| 1994-10-06 | $12.92 | $30.94 | 8,400 | — | — |
| 1994-10-05 | $13.08 | $31.34 | 3,300 | — | — |
| 1994-10-04 | $13.17 | $31.54 | 10,500 | — | — |
| 1994-10-03 | $13.08 | $31.34 | 5,100 | — | — |
| 1994-09-30 | $13.00 | $31.14 | 12,600 | — | — |
| 1994-09-29 | $13.17 | $31.54 | 14,700 | — | — |
| 1994-09-28 | $13.00 | $31.14 | 2,100 | — | — |
| 1994-09-27 | $12.83 | $30.74 | 4,200 | — | — |
| 1994-09-26 | $12.67 | $30.34 | 9,000 | — | — |
| 1994-09-23 | $12.50 | $29.94 | 12,450 | — | — |
| 1994-09-22 | $12.67 | $30.34 | 3,900 | — | — |
| 1994-09-21 | $12.67 | $30.34 | 5,100 | — | — |
| 1994-09-20 | $12.58 | $30.14 | 2,550 | — | — |
| 1994-09-19 | $12.50 | $29.94 | 15,900 | — | — |
| 1994-09-16 | $12.58 | $30.14 | 1,050 | — | — |
| 1994-09-15 | $12.75 | $30.54 | 1,650 | — | — |
| 1994-09-14 | $12.92 | $30.94 | 16,200 | — | — |
| 1994-09-13 | $12.83 | $30.74 | 6,300 | — | — |
| 1994-09-12 | $12.83 | $30.74 | 1,200 | — | — |
| 1994-09-09 | $12.67 | $30.34 | 7,500 | — | — |
| 1994-09-08 | $12.83 | $30.74 | 600 | — | — |
| 1994-09-07 | $12.83 | $30.74 | 2,100 | — | — |
| 1994-09-06 | $12.75 | $30.54 | 0 | — | — |
| 1994-09-02 | $12.75 | $30.54 | 2,250 | — | — |
| 1994-09-01 | $12.67 | $30.34 | 10,200 | — | — |
| 1994-08-31 | $12.83 | $30.74 | 1,500 | — | — |
| 1994-08-30 | $12.92 | $30.94 | 300 | — | — |
| 1994-08-29 | $12.92 | $30.94 | 3,300 | — | — |
| 1994-08-26 | $12.83 | $30.74 | 4,800 | — | — |
| 1994-08-25 | $12.92 | $30.94 | 15,150 | — | — |
| 1994-08-24 | $12.67 | $30.34 | 2,100 | — | — |
| 1994-08-23 | $12.83 | $30.74 | 2,550 | — | — |
| 1994-08-22 | $12.75 | $30.54 | 3,300 | — | — |
| 1994-08-19 | $12.58 | $30.14 | 3,600 | — | — |
| 1994-08-18 | $12.75 | $30.54 | 7,650 | — | — |
| 1994-08-17 | $12.83 | $30.74 | 10,200 | — | — |
| 1994-08-16 | $12.67 | $30.34 | 0 | — | — |
| 1994-08-15 | $12.67 | $30.34 | 3,150 | — | — |
| 1994-08-12 | $12.92 | $30.25 | 38,850 | — | — |
| 1994-08-11 | $13.00 | $30.45 | 11,250 | — | — |
| 1994-08-10 | $13.25 | $31.03 | 12,150 | — | — |
| 1994-08-09 | $13.25 | $31.03 | 4,650 | — | — |
| 1994-08-08 | $13.25 | $31.03 | 2,100 | — | — |
| 1994-08-05 | $13.17 | $30.84 | 6,000 | — | — |
| 1994-08-04 | $13.08 | $30.64 | 3,900 | — | — |
| 1994-08-03 | $13.08 | $30.64 | 2,100 | — | — |
| 1994-08-02 | $13.08 | $30.64 | 7,950 | — | — |
| 1994-08-01 | $13.00 | $30.45 | 6,750 | — | — |
| 1994-07-29 | $12.75 | $29.86 | 2,400 | — | — |
| 1994-07-28 | $12.67 | $29.67 | 18,750 | — | — |
| 1994-07-27 | $12.83 | $30.06 | 1,650 | — | — |
| 1994-07-26 | $12.83 | $30.06 | 5,400 | — | — |
| 1994-07-25 | $12.83 | $30.06 | 12,000 | — | — |
| 1994-07-22 | $13.08 | $30.64 | 3,450 | — | — |
| 1994-07-21 | $13.08 | $30.64 | 750 | — | — |
| 1994-07-20 | $13.08 | $30.64 | 7,950 | — | — |
| 1994-07-19 | $13.00 | $30.45 | 16,350 | — | — |
| 1994-07-18 | $13.08 | $30.64 | 5,400 | — | — |
| 1994-07-15 | $13.08 | $30.64 | 12,600 | — | — |
| 1994-07-14 | $13.00 | $30.45 | 16,950 | — | — |
| 1994-07-13 | $13.08 | $30.64 | 2,400 | — | — |
| 1994-07-12 | $12.83 | $30.06 | 13,950 | — | — |
| 1994-07-11 | $12.58 | $29.47 | 4,500 | — | — |
| 1994-07-08 | $12.75 | $29.86 | 5,550 | — | — |
| 1994-07-07 | $12.67 | $29.67 | 4,500 | — | — |
| 1994-07-06 | $12.50 | $29.28 | 4,650 | — | — |
| 1994-07-05 | $12.67 | $29.67 | 1,650 | — | — |
| 1994-07-01 | $12.75 | $29.86 | 15,000 | — | — |
| 1994-06-30 | $12.83 | $30.06 | 9,300 | — | — |
| 1994-06-29 | $12.67 | $29.67 | 2,700 | — | — |
| 1994-06-28 | $12.67 | $29.67 | 7,050 | — | — |
| 1994-06-27 | $12.83 | $30.06 | 14,550 | — | — |
| 1994-06-24 | $13.33 | $31.23 | 7,350 | — | — |
| 1994-06-23 | $13.33 | $31.23 | 1,800 | — | — |
| 1994-06-22 | $13.33 | $31.23 | 600 | — | — |
| 1994-06-21 | $13.50 | $31.62 | 7,500 | — | — |
| 1994-06-20 | $13.42 | $31.42 | 12,450 | — | — |
| 1994-06-17 | $13.33 | $31.23 | 5,100 | — | — |
| 1994-06-16 | $13.42 | $31.42 | 4,200 | — | — |
| 1994-06-15 | $13.42 | $31.42 | 6,750 | — | — |
| 1994-06-14 | $13.50 | $31.62 | 8,250 | — | — |
| 1994-06-13 | $13.50 | $31.62 | 20,550 | — | — |
| 1994-06-10 | $13.50 | $31.62 | 8,400 | — | — |
| 1994-06-09 | $13.50 | $31.62 | 6,750 | — | — |
| 1994-06-08 | $13.50 | $31.62 | 2,250 | — | — |
| 1994-06-07 | $13.42 | $31.42 | 12,450 | — | — |
| 1994-06-06 | $13.42 | $31.42 | 13,050 | — | — |
| 1994-06-03 | $13.33 | $31.23 | 1,500 | — | — |
| 1994-06-02 | $13.33 | $31.23 | 7,350 | — | — |
| 1994-06-01 | $13.33 | $31.23 | 3,300 | — | — |
| 1994-05-31 | $13.33 | $31.23 | 10,350 | — | — |
| 1994-05-27 | $13.25 | $31.03 | 750 | — | — |
| 1994-05-26 | $13.25 | $31.03 | 3,600 | — | — |
| 1994-05-25 | $13.25 | $31.03 | 5,100 | — | — |
| 1994-05-24 | $13.25 | $31.03 | 1,500 | — | — |
| 1994-05-23 | $13.33 | $31.23 | 6,600 | — | — |
| 1994-05-20 | $13.33 | $31.23 | 4,050 | — | — |
| 1994-05-19 | $13.42 | $31.42 | 7,500 | — | — |
| 1994-05-18 | $13.33 | $31.23 | 18,000 | — | — |
| 1994-05-17 | $13.33 | $31.23 | 4,050 | — | — |
| 1994-05-16 | $13.25 | $31.03 | 4,050 | — | — |
| 1994-05-13 | $13.33 | $31.23 | 7,950 | — | — |
| 1994-05-12 | $13.33 | $31.23 | 6,150 | — | — |
| 1994-05-11 | $13.25 | $31.03 | 3,750 | — | — |
| 1994-05-10 | $13.25 | $31.03 | 18,450 | — | — |
| 1994-05-09 | $13.33 | $31.23 | 8,400 | — | — |
| 1994-05-06 | $13.50 | $30.95 | 6,750 | — | — |
| 1994-05-05 | $13.50 | $30.95 | 11,700 | — | — |
| 1994-05-04 | $13.67 | $31.33 | 7,500 | — | — |
| 1994-05-03 | $13.67 | $31.33 | 10,950 | — | — |
| 1994-05-02 | $13.83 | $31.71 | 6,750 | — | — |
| 1994-04-29 | $13.75 | $31.52 | 2,400 | — | — |
| 1994-04-28 | $13.50 | $30.95 | 4,200 | — | — |
| 1994-04-26 | $13.58 | $31.14 | 15,300 | — | — |
| 1994-04-25 | $13.50 | $30.95 | 3,900 | — | — |
| 1994-04-22 | $13.42 | $30.76 | 6,750 | — | — |
| 1994-04-21 | $13.33 | $30.57 | 4,200 | — | — |
| 1994-04-20 | $13.33 | $30.57 | 1,500 | — | — |
| 1994-04-19 | $13.33 | $30.57 | 10,050 | — | — |
| 1994-04-18 | $13.25 | $30.37 | 28,650 | — | — |
| 1994-04-15 | $13.17 | $30.18 | 5,700 | — | — |
| 1994-04-14 | $13.17 | $30.18 | 7,050 | — | — |
| 1994-04-13 | $13.25 | $30.37 | 19,500 | — | — |
| 1994-04-12 | $13.33 | $30.57 | 31,050 | — | — |
| 1994-04-11 | $13.08 | $29.99 | 12,300 | — | — |
| 1994-04-08 | $12.75 | $29.23 | 2,550 | — | — |
| 1994-04-07 | $12.75 | $29.23 | 9,600 | — | — |
| 1994-04-06 | $12.67 | $29.04 | 21,750 | — | — |
| 1994-04-05 | $12.50 | $28.65 | 23,850 | — | — |
| 1994-04-04 | $12.25 | $28.08 | 27,900 | — | — |
| 1994-03-31 | $12.75 | $29.23 | 13,950 | — | — |
| 1994-03-30 | $12.92 | $29.61 | 36,900 | — | — |
| 1994-03-29 | $13.17 | $30.18 | 5,250 | — | — |
| 1994-03-28 | $13.25 | $30.37 | 14,850 | — | — |
| 1994-03-25 | $13.33 | $30.57 | 13,050 | — | — |
| 1994-03-24 | $13.08 | $29.99 | 19,350 | — | — |
| 1994-03-23 | $13.17 | $30.18 | 5,850 | — | — |
| 1994-03-22 | $13.17 | $30.18 | 24,150 | — | — |
| 1994-03-21 | $13.17 | $30.18 | 12,900 | — | — |
| 1994-03-18 | $13.25 | $30.37 | 20,700 | — | — |
| 1994-03-17 | $13.33 | $30.57 | 25,350 | — | — |
| 1994-03-16 | $13.08 | $29.99 | 145,050 | — | — |
| 1994-03-15 | $13.25 | $30.37 | 17,100 | — | — |
| 1994-03-14 | $13.25 | $30.37 | 10,950 | — | — |
| 1994-03-11 | $13.33 | $30.57 | 7,950 | — | — |
| 1994-03-10 | $13.17 | $30.18 | 23,550 | — | — |
| 1994-03-09 | $13.17 | $30.18 | 9,600 | — | — |
| 1994-03-08 | $13.25 | $30.37 | 20,700 | — | — |
| 1994-03-07 | $13.25 | $30.37 | 8,400 | — | — |
| 1994-03-04 | $13.17 | $30.18 | 10,200 | — | — |
| 1994-03-03 | $13.08 | $29.99 | 52,950 | — | — |
| 1994-03-02 | $13.25 | $30.37 | 16,650 | — | — |
| 1994-03-01 | $13.25 | $30.37 | 19,500 | — | — |
| 1994-02-28 | $13.33 | $30.57 | 14,700 | — | — |
| 1994-02-25 | $13.17 | $30.18 | 19,500 | — | — |
| 1994-02-24 | $12.92 | $29.61 | 10,200 | — | — |
| 1994-02-23 | $12.92 | $29.61 | 26,100 | — | — |
| 1994-02-22 | $13.00 | $29.80 | 8,700 | — | — |
| 1994-02-18 | $12.92 | $29.61 | 10,050 | — | — |
| 1994-02-17 | $12.92 | $29.61 | 27,900 | — | — |
| 1994-02-16 | $13.08 | $29.99 | 17,100 | — | — |
| 1994-02-15 | $12.83 | $29.42 | 26,850 | — | — |
| 1994-02-14 | $13.00 | $29.80 | 20,550 | — | — |
| 1994-02-11 | $13.17 | $29.53 | 25,200 | — | — |
| 1994-02-10 | $13.17 | $29.53 | 52,650 | — | — |
| 1994-02-09 | $13.08 | $29.34 | 72,600 | — | — |
| 1994-02-08 | $13.08 | $29.34 | 55,200 | — | — |
| 1994-02-07 | $12.92 | $28.97 | 16,800 | — | — |
| 1994-02-04 | $12.75 | $28.59 | 36,750 | — | — |
| 1994-02-03 | $13.00 | $29.15 | 14,100 | — | — |
| 1994-02-02 | $12.83 | $28.78 | 29,850 | — | — |
| 1994-02-01 | $13.08 | $29.34 | 25,950 | — | — |
| 1994-01-31 | $13.17 | $29.53 | 54,900 | — | — |
| 1994-01-28 | $13.17 | $29.53 | 36,900 | — | — |
| 1994-01-27 | $13.00 | $29.15 | 25,500 | — | — |
| 1994-01-26 | $13.08 | $29.34 | 36,150 | — | — |
| 1994-01-25 | $13.17 | $29.53 | 103,350 | — | — |
| 1994-01-24 | $13.25 | $29.71 | 89,850 | — | — |
| 1994-01-21 | $13.17 | $29.53 | 653,850 | — | — |
| 1994-01-20 | $13.50 | $30.27 | 18,900 | — | — |
| 1994-01-19 | $13.58 | $30.46 | 6,150 | — | — |
| 1994-01-18 | $13.58 | $30.46 | 450 | — | — |
| 1994-01-17 | $13.42 | $30.09 | 3,600 | — | — |
| 1994-01-14 | $13.75 | $30.83 | 1,050 | — | — |
| 1994-01-13 | $13.75 | $30.83 | 3,300 | — | — |
| 1994-01-12 | $13.67 | $30.65 | 0 | — | — |
| 1994-01-11 | $13.67 | $30.65 | 0 | — | — |
| 1994-01-10 | $13.67 | $30.65 | 450 | — | — |
| 1994-01-07 | $13.50 | $30.27 | 5,100 | — | — |
| 1994-01-06 | $13.50 | $30.27 | 3,150 | — | — |
| 1994-01-05 | $13.83 | $31.02 | 4,950 | — | — |
| 1994-01-04 | $13.83 | $31.02 | 22,050 | — | — |
| 1994-01-03 | $13.75 | $30.83 | 3,150 | — | — |