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 | $16.13 | $24.49 | 128,900 | — | — |
| 1994-12-29 | $14.88 | $22.59 | 67,000 | — | — |
| 1994-12-28 | $15.00 | $22.78 | 46,600 | — | — |
| 1994-12-27 | $15.25 | $23.16 | 44,300 | — | — |
| 1994-12-23 | $15.50 | $23.54 | 48,900 | — | — |
| 1994-12-22 | $15.88 | $24.11 | 23,600 | — | — |
| 1994-12-21 | $16.38 | $24.87 | 70,200 | — | — |
| 1994-12-20 | $16.38 | $24.87 | 25,000 | — | — |
| 1994-12-19 | $16.75 | $25.44 | 20,300 | — | — |
| 1994-12-16 | $16.75 | $25.44 | 96,500 | — | — |
| 1994-12-15 | $16.38 | $24.87 | 46,200 | — | — |
| 1994-12-14 | $15.25 | $23.16 | 56,700 | — | — |
| 1994-12-13 | $15.00 | $22.78 | 61,300 | — | — |
| 1994-12-12 | $15.13 | $22.97 | 31,200 | — | — |
| 1994-12-09 | $15.50 | $23.19 | 29,600 | — | — |
| 1994-12-08 | $15.25 | $22.82 | 19,700 | — | — |
| 1994-12-07 | $15.38 | $23.01 | 36,700 | — | — |
| 1994-12-06 | $15.50 | $23.19 | 25,600 | — | — |
| 1994-12-05 | $15.63 | $23.38 | 36,400 | — | — |
| 1994-12-02 | $15.50 | $23.19 | 21,400 | — | — |
| 1994-12-01 | $15.63 | $23.38 | 26,700 | — | — |
| 1994-11-30 | $16.00 | $23.94 | 36,400 | — | — |
| 1994-11-29 | $15.88 | $23.76 | 52,100 | — | — |
| 1994-11-28 | $16.00 | $23.94 | 20,000 | — | — |
| 1994-11-25 | $16.63 | $24.88 | 11,400 | — | — |
| 1994-11-23 | $16.25 | $24.32 | 18,100 | — | — |
| 1994-11-22 | $16.63 | $24.88 | 17,500 | — | — |
| 1994-11-21 | $17.13 | $25.63 | 26,100 | — | — |
| 1994-11-18 | $17.13 | $25.63 | 16,700 | — | — |
| 1994-11-17 | $17.00 | $25.44 | 33,900 | — | — |
| 1994-11-16 | $16.25 | $24.32 | 25,500 | — | — |
| 1994-11-15 | $16.25 | $24.32 | 31,400 | — | — |
| 1994-11-14 | $15.75 | $23.57 | 56,300 | — | — |
| 1994-11-11 | $15.50 | $23.19 | 33,700 | — | — |
| 1994-11-10 | $16.00 | $23.94 | 37,400 | — | — |
| 1994-11-09 | $16.25 | $24.32 | 25,100 | — | — |
| 1994-11-08 | $16.75 | $25.06 | 45,700 | — | — |
| 1994-11-07 | $17.00 | $25.44 | 19,500 | — | — |
| 1994-11-04 | $17.25 | $25.81 | 16,800 | — | — |
| 1994-11-03 | $17.38 | $26.00 | 9,500 | — | — |
| 1994-11-02 | $17.63 | $26.37 | 40,300 | — | — |
| 1994-11-01 | $17.38 | $26.00 | 15,800 | — | — |
| 1994-10-31 | $17.38 | $26.00 | 21,200 | — | — |
| 1994-10-28 | $17.25 | $25.81 | 11,000 | — | — |
| 1994-10-27 | $17.38 | $26.00 | 12,300 | — | — |
| 1994-10-26 | $17.38 | $26.00 | 9,200 | — | — |
| 1994-10-25 | $17.38 | $26.00 | 6,600 | — | — |
| 1994-10-24 | $17.50 | $26.19 | 15,700 | — | — |
| 1994-10-21 | $17.50 | $26.19 | 12,800 | — | — |
| 1994-10-20 | $17.50 | $26.19 | 13,200 | — | — |
| 1994-10-19 | $17.38 | $26.00 | 16,000 | — | — |
| 1994-10-18 | $17.25 | $25.81 | 15,900 | — | — |
| 1994-10-17 | $17.25 | $25.81 | 11,700 | — | — |
| 1994-10-14 | $17.13 | $25.63 | 15,600 | — | — |
| 1994-10-13 | $17.00 | $25.44 | 14,400 | — | — |
| 1994-10-12 | $16.88 | $25.25 | 16,300 | — | — |
| 1994-10-11 | $16.88 | $25.25 | 24,700 | — | — |
| 1994-10-10 | $16.88 | $25.25 | 19,800 | — | — |
| 1994-10-07 | $17.13 | $25.63 | 17,100 | — | — |
| 1994-10-06 | $17.13 | $25.63 | 16,400 | — | — |
| 1994-10-05 | $17.13 | $25.63 | 10,200 | — | — |
| 1994-10-04 | $17.50 | $26.19 | 17,800 | — | — |
| 1994-10-03 | $17.75 | $26.56 | 43,800 | — | — |
| 1994-09-30 | $18.00 | $26.94 | 63,700 | — | — |
| 1994-09-29 | $18.00 | $26.94 | 23,200 | — | — |
| 1994-09-28 | $18.00 | $26.94 | 25,500 | — | — |
| 1994-09-27 | $17.88 | $26.75 | 17,300 | — | — |
| 1994-09-26 | $17.63 | $26.37 | 10,700 | — | — |
| 1994-09-23 | $17.63 | $26.37 | 15,700 | — | — |
| 1994-09-22 | $17.13 | $25.63 | 24,600 | — | — |
| 1994-09-21 | $17.25 | $25.81 | 8,500 | — | — |
| 1994-09-20 | $17.38 | $26.00 | 30,300 | — | — |
| 1994-09-19 | $17.38 | $26.00 | 38,200 | — | — |
| 1994-09-16 | $18.00 | $26.94 | 17,200 | — | — |
| 1994-09-15 | $18.00 | $26.94 | 23,900 | — | — |
| 1994-09-14 | $17.88 | $26.75 | 11,700 | — | — |
| 1994-09-13 | $17.75 | $26.56 | 24,900 | — | — |
| 1994-09-12 | $18.00 | $26.94 | 17,200 | — | — |
| 1994-09-09 | $18.00 | $26.59 | 14,200 | — | — |
| 1994-09-08 | $18.13 | $26.78 | 12,200 | — | — |
| 1994-09-07 | $18.25 | $26.96 | 11,300 | — | — |
| 1994-09-06 | $18.50 | $27.33 | 10,000 | — | — |
| 1994-09-02 | $18.63 | $27.51 | 16,400 | — | — |
| 1994-09-01 | $18.38 | $27.14 | 8,400 | — | — |
| 1994-08-31 | $18.63 | $27.51 | 18,200 | — | — |
| 1994-08-30 | $18.25 | $26.96 | 11,500 | — | — |
| 1994-08-29 | $18.38 | $27.14 | 7,400 | — | — |
| 1994-08-26 | $18.38 | $27.14 | 20,000 | — | — |
| 1994-08-25 | $18.13 | $26.78 | 43,700 | — | — |
| 1994-08-24 | $18.38 | $27.14 | 22,700 | — | — |
| 1994-08-23 | $18.75 | $27.70 | 20,300 | — | — |
| 1994-08-22 | $19.00 | $28.07 | 12,700 | — | — |
| 1994-08-19 | $19.00 | $28.07 | 11,700 | — | — |
| 1994-08-18 | $19.13 | $28.25 | 10,000 | — | — |
| 1994-08-17 | $19.00 | $28.07 | 9,400 | — | — |
| 1994-08-16 | $19.13 | $28.25 | 16,700 | — | — |
| 1994-08-15 | $18.88 | $27.88 | 16,400 | — | — |
| 1994-08-12 | $18.75 | $27.70 | 9,300 | — | — |
| 1994-08-11 | $18.75 | $27.70 | 15,600 | — | — |
| 1994-08-10 | $18.88 | $27.88 | 18,300 | — | — |
| 1994-08-09 | $18.50 | $27.33 | 11,000 | — | — |
| 1994-08-08 | $18.50 | $27.33 | 24,600 | — | — |
| 1994-08-05 | $18.50 | $27.33 | 24,700 | — | — |
| 1994-08-04 | $18.38 | $27.14 | 17,800 | — | — |
| 1994-08-03 | $18.25 | $26.96 | 20,400 | — | — |
| 1994-08-02 | $18.13 | $26.78 | 29,200 | — | — |
| 1994-08-01 | $18.25 | $26.96 | 21,800 | — | — |
| 1994-07-29 | $18.38 | $27.14 | 37,200 | — | — |
| 1994-07-28 | $18.13 | $26.78 | 26,400 | — | — |
| 1994-07-27 | $18.38 | $27.14 | 20,700 | — | — |
| 1994-07-26 | $18.38 | $27.14 | 14,300 | — | — |
| 1994-07-25 | $18.38 | $27.14 | 14,200 | — | — |
| 1994-07-22 | $18.63 | $27.51 | 18,500 | — | — |
| 1994-07-21 | $18.88 | $27.88 | 20,600 | — | — |
| 1994-07-20 | $18.63 | $27.51 | 20,300 | — | — |
| 1994-07-19 | $18.88 | $27.88 | 18,500 | — | — |
| 1994-07-18 | $18.75 | $27.70 | 23,500 | — | — |
| 1994-07-15 | $19.13 | $28.25 | 28,600 | — | — |
| 1994-07-14 | $19.63 | $28.99 | 40,000 | — | — |
| 1994-07-13 | $19.50 | $28.81 | 14,800 | — | — |
| 1994-07-12 | $19.75 | $29.18 | 9,400 | — | — |
| 1994-07-11 | $19.88 | $29.36 | 21,800 | — | — |
| 1994-07-08 | $19.75 | $29.18 | 31,900 | — | — |
| 1994-07-07 | $19.63 | $28.99 | 15,800 | — | — |
| 1994-07-06 | $19.63 | $28.99 | 36,500 | — | — |
| 1994-07-05 | $19.88 | $29.36 | 34,400 | — | — |
| 1994-07-01 | $19.88 | $29.36 | 17,900 | — | — |
| 1994-06-30 | $19.38 | $28.62 | 44,000 | — | — |
| 1994-06-29 | $19.13 | $28.25 | 13,000 | — | — |
| 1994-06-28 | $19.13 | $28.25 | 7,800 | — | — |
| 1994-06-27 | $19.00 | $28.07 | 14,100 | — | — |
| 1994-06-24 | $19.38 | $28.62 | 8,200 | — | — |
| 1994-06-23 | $19.38 | $28.62 | 19,700 | — | — |
| 1994-06-22 | $19.63 | $28.99 | 15,800 | — | — |
| 1994-06-21 | $19.75 | $29.18 | 20,600 | — | — |
| 1994-06-20 | $20.13 | $29.73 | 23,700 | — | — |
| 1994-06-17 | $20.63 | $30.47 | 22,900 | — | — |
| 1994-06-16 | $20.75 | $30.65 | 25,200 | — | — |
| 1994-06-15 | $20.00 | $29.55 | 21,600 | — | — |
| 1994-06-14 | $20.38 | $30.10 | 24,600 | — | — |
| 1994-06-13 | $20.25 | $29.91 | 11,300 | — | — |
| 1994-06-10 | $20.38 | $30.10 | 12,200 | — | — |
| 1994-06-09 | $20.50 | $29.94 | 23,700 | — | — |
| 1994-06-08 | $20.13 | $29.39 | 19,000 | — | — |
| 1994-06-07 | $19.63 | $28.66 | 18,100 | — | — |
| 1994-06-06 | $19.50 | $28.48 | 14,000 | — | — |
| 1994-06-03 | $19.38 | $28.30 | 6,800 | — | — |
| 1994-06-02 | $19.50 | $28.48 | 17,900 | — | — |
| 1994-06-01 | $19.38 | $28.30 | 18,000 | — | — |
| 1994-05-31 | $19.25 | $28.12 | 31,800 | — | — |
| 1994-05-27 | $19.75 | $28.85 | 8,100 | — | — |
| 1994-05-26 | $19.63 | $28.66 | 11,200 | — | — |
| 1994-05-25 | $19.63 | $28.66 | 7,200 | — | — |
| 1994-05-24 | $19.50 | $28.48 | 15,200 | — | — |
| 1994-05-23 | $19.50 | $28.48 | 8,900 | — | — |
| 1994-05-20 | $19.63 | $28.66 | 18,700 | — | — |
| 1994-05-19 | $19.50 | $28.48 | 23,900 | — | — |
| 1994-05-18 | $19.63 | $28.66 | 28,300 | — | — |
| 1994-05-17 | $19.88 | $29.03 | 24,400 | — | — |
| 1994-05-16 | $20.13 | $29.39 | 9,600 | — | — |
| 1994-05-13 | $20.25 | $29.58 | 9,600 | — | — |
| 1994-05-12 | $20.13 | $29.39 | 19,100 | — | — |
| 1994-05-11 | $20.38 | $29.76 | 21,900 | — | — |
| 1994-05-10 | $20.00 | $29.21 | 19,700 | — | — |
| 1994-05-09 | $19.63 | $28.66 | 11,600 | — | — |
| 1994-05-06 | $19.88 | $29.03 | 14,400 | — | — |
| 1994-05-05 | $20.00 | $29.21 | 18,600 | — | — |
| 1994-05-04 | $20.00 | $29.21 | 20,200 | — | — |
| 1994-05-03 | $20.00 | $29.21 | 15,600 | — | — |
| 1994-05-02 | $20.13 | $29.39 | 28,300 | — | — |
| 1994-04-29 | $19.88 | $29.03 | 16,000 | — | — |
| 1994-04-28 | $18.75 | $27.39 | 21,200 | — | — |
| 1994-04-26 | $18.75 | $27.39 | 19,200 | — | — |
| 1994-04-25 | $18.75 | $27.39 | 17,000 | — | — |
| 1994-04-22 | $18.38 | $26.84 | 45,400 | — | — |
| 1994-04-21 | $18.13 | $26.47 | 12,900 | — | — |
| 1994-04-20 | $18.25 | $26.66 | 14,300 | — | — |
| 1994-04-19 | $18.25 | $26.66 | 13,600 | — | — |
| 1994-04-18 | $18.13 | $26.47 | 16,200 | — | — |
| 1994-04-15 | $17.88 | $26.11 | 20,900 | — | — |
| 1994-04-14 | $18.13 | $26.47 | 19,400 | — | — |
| 1994-04-13 | $18.13 | $26.47 | 47,800 | — | — |
| 1994-04-12 | $18.25 | $26.66 | 16,100 | — | — |
| 1994-04-11 | $18.13 | $26.47 | 20,700 | — | — |
| 1994-04-08 | $18.38 | $26.84 | 41,800 | — | — |
| 1994-04-07 | $18.38 | $26.84 | 18,800 | — | — |
| 1994-04-06 | $18.25 | $26.66 | 23,000 | — | — |
| 1994-04-05 | $18.25 | $26.66 | 53,000 | — | — |
| 1994-04-04 | $18.38 | $26.84 | 75,200 | — | — |
| 1994-03-31 | $19.00 | $27.75 | 66,800 | — | — |
| 1994-03-30 | $18.88 | $27.57 | 20,500 | — | — |
| 1994-03-29 | $18.88 | $27.57 | 10,800 | — | — |
| 1994-03-28 | $18.88 | $27.57 | 18,500 | — | — |
| 1994-03-25 | $19.00 | $27.75 | 20,600 | — | — |
| 1994-03-24 | $18.88 | $27.57 | 13,600 | — | — |
| 1994-03-23 | $18.88 | $27.57 | 43,500 | — | — |
| 1994-03-22 | $19.13 | $27.93 | 24,200 | — | — |
| 1994-03-21 | $18.88 | $27.57 | 16,700 | — | — |
| 1994-03-18 | $19.00 | $27.75 | 33,800 | — | — |
| 1994-03-17 | $18.88 | $27.57 | 36,000 | — | — |
| 1994-03-16 | $19.00 | $27.75 | 37,500 | — | — |
| 1994-03-15 | $19.25 | $28.12 | 21,600 | — | — |
| 1994-03-14 | $19.25 | $28.12 | 21,100 | — | — |
| 1994-03-11 | $19.88 | $29.03 | 23,500 | — | — |
| 1994-03-10 | $20.00 | $28.87 | 13,400 | — | — |
| 1994-03-09 | $19.88 | $28.69 | 31,700 | — | — |
| 1994-03-08 | $19.50 | $28.15 | 33,000 | — | — |
| 1994-03-07 | $19.75 | $28.51 | 21,500 | — | — |
| 1994-03-04 | $19.88 | $28.69 | 32,600 | — | — |
| 1994-03-03 | $19.38 | $27.97 | 38,200 | — | — |
| 1994-03-02 | $19.75 | $28.51 | 14,300 | — | — |
| 1994-03-01 | $19.75 | $28.51 | 30,600 | — | — |
| 1994-02-28 | $19.75 | $28.51 | 42,800 | — | — |
| 1994-02-25 | $19.13 | $27.61 | 29,400 | — | — |
| 1994-02-24 | $19.00 | $27.43 | 29,800 | — | — |
| 1994-02-23 | $19.00 | $27.43 | 31,300 | — | — |
| 1994-02-22 | $19.13 | $27.61 | 38,300 | — | — |
| 1994-02-18 | $18.88 | $27.25 | 40,500 | — | — |
| 1994-02-17 | $19.00 | $27.43 | 81,900 | — | — |
| 1994-02-16 | $19.50 | $28.15 | 33,500 | — | — |
| 1994-02-15 | $19.50 | $28.15 | 18,900 | — | — |
| 1994-02-14 | $19.50 | $28.15 | 18,800 | — | — |
| 1994-02-11 | $19.63 | $28.33 | 14,600 | — | — |
| 1994-02-10 | $19.63 | $28.33 | 25,300 | — | — |
| 1994-02-09 | $19.63 | $28.33 | 22,200 | — | — |
| 1994-02-08 | $19.50 | $28.15 | 39,100 | — | — |
| 1994-02-07 | $19.63 | $28.33 | 13,400 | — | — |
| 1994-02-04 | $19.50 | $28.15 | 28,700 | — | — |
| 1994-02-03 | $19.88 | $28.69 | 14,900 | — | — |
| 1994-02-02 | $20.00 | $28.87 | 29,400 | — | — |
| 1994-02-01 | $20.13 | $29.05 | 39,000 | — | — |
| 1994-01-31 | $20.38 | $29.41 | 13,800 | — | — |
| 1994-01-28 | $20.13 | $29.05 | 35,500 | — | — |
| 1994-01-27 | $20.00 | $28.87 | 10,400 | — | — |
| 1994-01-26 | $19.88 | $28.69 | 76,000 | — | — |
| 1994-01-25 | $20.00 | $28.87 | 43,200 | — | — |
| 1994-01-24 | $20.00 | $28.87 | 43,800 | — | — |
| 1994-01-21 | $19.75 | $28.51 | 44,600 | — | — |
| 1994-01-20 | $20.00 | $28.87 | 24,000 | — | — |
| 1994-01-19 | $20.00 | $28.87 | 27,700 | — | — |
| 1994-01-18 | $20.00 | $28.87 | 26,900 | — | — |
| 1994-01-17 | $20.13 | $29.05 | 18,500 | — | — |
| 1994-01-14 | $20.25 | $29.23 | 32,900 | — | — |
| 1994-01-13 | $20.25 | $29.23 | 17,900 | — | — |
| 1994-01-12 | $20.63 | $29.77 | 21,000 | — | — |
| 1994-01-11 | $20.63 | $29.77 | 27,900 | — | — |
| 1994-01-10 | $20.63 | $29.77 | 20,200 | — | — |
| 1994-01-07 | $20.50 | $29.59 | 36,300 | — | — |
| 1994-01-06 | $20.75 | $29.96 | 15,800 | — | — |
| 1994-01-05 | $20.63 | $29.77 | 21,500 | — | — |
| 1994-01-04 | $20.63 | $29.77 | 136,300 | — | — |
| 1994-01-03 | $20.63 | $29.77 | 20,000 | — | — |