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
- 1988-12-02 to 2026-08-27
- 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 |
|---|---|---|---|
| 1994-12-30 | $12.63 | $14.32 | 1,783,200 |
| 1994-12-29 | $12.50 | $14.18 | 1,551,600 |
| 1994-12-28 | $12.59 | $14.28 | 1,291,600 |
| 1994-12-27 | $12.75 | $14.46 | 1,144,800 |
| 1994-12-23 | $12.75 | $14.46 | 558,800 |
| 1994-12-22 | $12.94 | $14.67 | 710,000 |
| 1994-12-21 | $12.88 | $14.60 | 1,676,400 |
| 1994-12-20 | $12.66 | $14.35 | 1,290,800 |
| 1994-12-19 | $12.94 | $14.67 | 779,600 |
| 1994-12-16 | $12.88 | $14.60 | 2,321,600 |
| 1994-12-15 | $12.81 | $14.53 | 2,438,400 |
| 1994-12-14 | $12.69 | $14.39 | 3,547,200 |
| 1994-12-13 | $12.28 | $13.93 | 2,402,400 |
| 1994-12-12 | $12.00 | $13.61 | 1,525,200 |
| 1994-12-09 | $11.94 | $13.54 | 2,373,600 |
| 1994-12-08 | $12.06 | $13.68 | 1,885,200 |
| 1994-12-07 | $12.25 | $13.89 | 1,095,600 |
| 1994-12-06 | $12.59 | $14.28 | 1,387,600 |
| 1994-12-05 | $12.69 | $14.32 | 2,186,000 |
| 1994-12-02 | $12.81 | $14.46 | 1,143,200 |
| 1994-12-01 | $12.59 | $14.21 | 1,218,800 |
| 1994-11-30 | $12.47 | $14.07 | 1,260,400 |
| 1994-11-29 | $12.66 | $14.28 | 2,330,400 |
| 1994-11-28 | $12.50 | $14.10 | 1,961,600 |
| 1994-11-25 | $12.81 | $14.46 | 869,600 |
| 1994-11-23 | $12.50 | $14.10 | 4,562,400 |
| 1994-11-22 | $11.94 | $13.47 | 3,445,600 |
| 1994-11-21 | $12.44 | $14.03 | 4,361,600 |
| 1994-11-18 | $12.88 | $14.53 | 1,522,400 |
| 1994-11-17 | $13.00 | $14.67 | 1,150,000 |
| 1994-11-16 | $13.19 | $14.88 | 553,600 |
| 1994-11-15 | $13.25 | $14.95 | 1,896,400 |
| 1994-11-14 | $13.47 | $15.20 | 1,171,200 |
| 1994-11-11 | $13.13 | $14.81 | 645,200 |
| 1994-11-10 | $13.16 | $14.84 | 1,113,600 |
| 1994-11-09 | $13.16 | $14.84 | 2,109,200 |
| 1994-11-08 | $13.31 | $15.02 | 1,112,800 |
| 1994-11-07 | $13.25 | $14.95 | 2,595,200 |
| 1994-11-04 | $12.97 | $14.63 | 1,435,200 |
| 1994-11-03 | $13.13 | $14.81 | 3,114,000 |
| 1994-11-02 | $13.34 | $15.06 | 2,424,800 |
| 1994-11-01 | $13.41 | $15.13 | 1,291,200 |
| 1994-10-31 | $13.63 | $15.37 | 1,520,000 |
| 1994-10-28 | $13.91 | $15.69 | 3,321,200 |
| 1994-10-27 | $13.13 | $14.81 | 1,823,600 |
| 1994-10-26 | $13.00 | $14.67 | 1,445,200 |
| 1994-10-25 | $13.09 | $14.77 | 1,307,600 |
| 1994-10-24 | $13.00 | $14.67 | 2,450,800 |
| 1994-10-21 | $13.50 | $15.23 | 2,199,200 |
| 1994-10-20 | $13.19 | $14.88 | 1,818,400 |
| 1994-10-19 | $13.19 | $14.88 | 2,590,400 |
| 1994-10-18 | $13.25 | $14.95 | 1,440,800 |
| 1994-10-17 | $13.44 | $15.16 | 1,984,400 |
| 1994-10-14 | $13.34 | $15.06 | 940,000 |
| 1994-10-13 | $13.56 | $15.30 | 1,950,000 |
| 1994-10-12 | $13.41 | $15.13 | 710,400 |
| 1994-10-11 | $13.38 | $15.09 | 1,173,600 |
| 1994-10-10 | $13.25 | $14.95 | 1,632,800 |
| 1994-10-07 | $13.00 | $14.67 | 1,562,400 |
| 1994-10-06 | $13.09 | $14.77 | 1,567,200 |
| 1994-10-05 | $12.94 | $14.60 | 2,522,400 |
| 1994-10-04 | $12.91 | $14.56 | 1,417,200 |
| 1994-10-03 | $13.22 | $14.92 | 1,628,400 |
| 1994-09-30 | $13.34 | $15.06 | 2,953,200 |
| 1994-09-29 | $13.31 | $15.02 | 2,539,600 |
| 1994-09-28 | $13.50 | $15.23 | 1,653,200 |
| 1994-09-27 | $13.53 | $15.27 | 2,553,600 |
| 1994-09-26 | $13.81 | $15.58 | 1,144,800 |
| 1994-09-23 | $14.00 | $15.80 | 2,287,200 |
| 1994-09-22 | $14.13 | $15.94 | 2,590,000 |
| 1994-09-21 | $13.88 | $15.66 | 4,536,800 |
| 1994-09-20 | $14.19 | $16.01 | 2,212,400 |
| 1994-09-19 | $14.72 | $16.61 | 1,574,800 |
| 1994-09-16 | $14.88 | $16.78 | 3,797,600 |
| 1994-09-15 | $15.00 | $16.92 | 1,738,000 |
| 1994-09-14 | $14.69 | $16.57 | 689,200 |
| 1994-09-13 | $14.44 | $16.29 | 1,024,800 |
| 1994-09-12 | $14.63 | $16.43 | 804,800 |
| 1994-09-09 | $14.88 | $16.71 | 966,000 |
| 1994-09-08 | $15.13 | $16.99 | 790,400 |
| 1994-09-07 | $15.13 | $16.99 | 556,400 |
| 1994-09-06 | $15.31 | $17.20 | 623,600 |
| 1994-09-02 | $15.16 | $17.03 | 664,400 |
| 1994-09-01 | $15.38 | $17.27 | 1,278,000 |
| 1994-08-31 | $15.53 | $17.45 | 1,241,600 |
| 1994-08-30 | $15.41 | $17.31 | 1,270,000 |
| 1994-08-29 | $15.38 | $17.27 | 748,400 |
| 1994-08-26 | $15.25 | $17.13 | 1,003,600 |
| 1994-08-25 | $15.06 | $16.92 | 904,800 |
| 1994-08-24 | $15.44 | $17.34 | 979,600 |
| 1994-08-23 | $15.44 | $17.34 | 1,386,000 |
| 1994-08-22 | $15.16 | $17.03 | 792,000 |
| 1994-08-19 | $15.28 | $17.17 | 784,400 |
| 1994-08-18 | $15.16 | $17.03 | 596,400 |
| 1994-08-17 | $15.34 | $17.24 | 2,785,200 |
| 1994-08-16 | $15.59 | $17.52 | 1,878,400 |
| 1994-08-15 | $15.34 | $17.24 | 1,285,200 |
| 1994-08-12 | $15.06 | $16.92 | 938,400 |
| 1994-08-11 | $14.91 | $16.74 | 1,076,800 |
| 1994-08-10 | $14.94 | $16.78 | 1,508,800 |
| 1994-08-09 | $14.81 | $16.64 | 815,200 |
| 1994-08-08 | $14.84 | $16.67 | 1,157,600 |
| 1994-08-05 | $14.81 | $16.64 | 1,043,200 |
| 1994-08-04 | $14.94 | $16.78 | 1,243,200 |
| 1994-08-03 | $14.88 | $16.71 | 953,200 |
| 1994-08-02 | $14.78 | $16.60 | 963,600 |
| 1994-08-01 | $14.88 | $16.71 | 419,200 |
| 1994-07-29 | $14.88 | $16.71 | 1,534,800 |
| 1994-07-28 | $14.69 | $16.50 | 1,129,200 |
| 1994-07-27 | $14.72 | $16.53 | 930,800 |
| 1994-07-26 | $14.69 | $16.50 | 476,800 |
| 1994-07-25 | $14.81 | $16.64 | 718,400 |
| 1994-07-22 | $14.75 | $16.57 | 1,143,200 |
| 1994-07-21 | $14.81 | $16.64 | 1,119,600 |
| 1994-07-20 | $14.63 | $16.43 | 641,600 |
| 1994-07-19 | $14.69 | $16.50 | 3,552,400 |
| 1994-07-18 | $14.91 | $16.74 | 3,948,000 |
| 1994-07-15 | $15.25 | $17.13 | 823,200 |
| 1994-07-14 | $15.22 | $17.10 | 1,477,600 |
| 1994-07-13 | $15.25 | $17.13 | 912,800 |
| 1994-07-12 | $15.28 | $17.17 | 715,600 |
| 1994-07-11 | $15.28 | $17.17 | 1,042,400 |
| 1994-07-08 | $15.25 | $17.13 | 1,255,200 |
| 1994-07-07 | $15.38 | $17.27 | 628,800 |
| 1994-07-06 | $15.44 | $17.34 | 2,418,400 |
| 1994-07-05 | $15.47 | $17.38 | 1,567,600 |
| 1994-07-01 | $15.25 | $17.13 | 1,699,600 |
| 1994-06-30 | $15.13 | $16.99 | 1,975,200 |
| 1994-06-29 | $15.22 | $17.10 | 1,834,400 |
| 1994-06-28 | $14.94 | $16.78 | 1,506,000 |
| 1994-06-27 | $15.03 | $16.88 | 2,368,800 |
| 1994-06-24 | $14.66 | $16.46 | 1,453,200 |
| 1994-06-23 | $14.63 | $16.43 | 1,238,800 |
| 1994-06-22 | $14.78 | $16.60 | 948,800 |
| 1994-06-21 | $14.69 | $16.50 | 1,394,800 |
| 1994-06-20 | $15.03 | $16.88 | 1,843,600 |
| 1994-06-17 | $15.13 | $16.99 | 1,798,800 |
| 1994-06-16 | $15.38 | $17.27 | 888,000 |
| 1994-06-15 | $15.19 | $17.06 | 926,400 |
| 1994-06-14 | $15.44 | $17.34 | 1,594,400 |
| 1994-06-13 | $15.56 | $17.48 | 1,392,400 |
| 1994-06-10 | $15.38 | $17.27 | 1,236,000 |
| 1994-06-09 | $15.22 | $17.10 | 1,078,000 |
| 1994-06-08 | $15.00 | $16.85 | 704,400 |
| 1994-06-07 | $15.06 | $16.92 | 733,200 |
| 1994-06-06 | $15.16 | $16.95 | 1,202,800 |
| 1994-06-03 | $15.16 | $16.95 | 2,580,400 |
| 1994-06-02 | $14.97 | $16.74 | 2,814,000 |
| 1994-06-01 | $14.59 | $16.32 | 1,190,800 |
| 1994-05-31 | $14.50 | $16.22 | 767,200 |
| 1994-05-27 | $14.50 | $16.22 | 584,800 |
| 1994-05-26 | $14.50 | $16.22 | 1,318,400 |
| 1994-05-25 | $14.75 | $16.50 | 770,800 |
| 1994-05-24 | $14.59 | $16.32 | 920,800 |
| 1994-05-23 | $14.59 | $16.32 | 1,322,800 |
| 1994-05-20 | $14.56 | $16.29 | 1,516,400 |
| 1994-05-19 | $14.78 | $16.53 | 1,238,800 |
| 1994-05-18 | $14.69 | $16.43 | 3,793,200 |
| 1994-05-17 | $14.63 | $16.36 | 2,892,000 |
| 1994-05-16 | $14.38 | $16.08 | 1,810,800 |
| 1994-05-13 | $14.09 | $15.76 | 1,534,000 |
| 1994-05-12 | $14.06 | $15.73 | 1,618,800 |
| 1994-05-11 | $14.03 | $15.69 | 939,600 |
| 1994-05-10 | $14.19 | $15.87 | 2,138,800 |
| 1994-05-09 | $13.69 | $15.31 | 1,083,200 |
| 1994-05-06 | $14.00 | $15.66 | 1,649,600 |
| 1994-05-05 | $14.22 | $15.90 | 1,200,000 |
| 1994-05-04 | $14.28 | $15.97 | 1,442,800 |
| 1994-05-03 | $14.44 | $16.15 | 1,752,800 |
| 1994-05-02 | $14.38 | $16.08 | 2,553,200 |
| 1994-04-29 | $14.13 | $15.80 | 831,600 |
| 1994-04-28 | $14.03 | $15.69 | 1,106,800 |
| 1994-04-26 | $14.03 | $15.69 | 2,201,200 |
| 1994-04-25 | $14.13 | $15.80 | 1,439,200 |
| 1994-04-22 | $13.63 | $15.24 | 1,372,800 |
| 1994-04-21 | $14.16 | $15.83 | 1,517,600 |
| 1994-04-20 | $14.03 | $15.69 | 2,508,800 |
| 1994-04-19 | $14.31 | $16.01 | 4,807,600 |
| 1994-04-18 | $13.84 | $15.48 | 2,331,200 |
| 1994-04-15 | $13.75 | $15.38 | 2,815,600 |
| 1994-04-14 | $13.53 | $15.13 | 1,786,800 |
| 1994-04-13 | $13.28 | $14.85 | 1,520,000 |
| 1994-04-12 | $13.25 | $14.82 | 958,800 |
| 1994-04-11 | $13.34 | $14.92 | 2,629,600 |
| 1994-04-08 | $12.69 | $14.19 | 1,003,200 |
| 1994-04-07 | $12.84 | $14.37 | 1,848,000 |
| 1994-04-06 | $12.81 | $14.33 | 2,764,400 |
| 1994-04-05 | $12.84 | $14.37 | 2,364,800 |
| 1994-04-04 | $12.66 | $14.16 | 2,645,200 |
| 1994-03-31 | $12.69 | $14.19 | 3,058,000 |
| 1994-03-30 | $12.88 | $14.40 | 3,367,200 |
| 1994-03-29 | $13.34 | $14.92 | 2,210,800 |
| 1994-03-28 | $13.66 | $15.27 | 1,553,200 |
| 1994-03-25 | $13.84 | $15.48 | 1,043,200 |
| 1994-03-24 | $13.84 | $15.48 | 2,089,600 |
| 1994-03-23 | $14.03 | $15.69 | 1,949,200 |
| 1994-03-22 | $14.22 | $15.90 | 1,992,800 |
| 1994-03-21 | $14.09 | $15.76 | 1,298,000 |
| 1994-03-18 | $14.44 | $16.15 | 2,071,600 |
| 1994-03-17 | $14.44 | $16.15 | 1,001,600 |
| 1994-03-16 | $14.44 | $16.15 | 1,652,800 |
| 1994-03-15 | $14.41 | $16.11 | 976,400 |
| 1994-03-14 | $14.44 | $16.15 | 2,068,400 |
| 1994-03-11 | $14.09 | $15.76 | 996,000 |
| 1994-03-10 | $13.91 | $15.55 | 1,516,400 |
| 1994-03-09 | $13.97 | $15.62 | 2,144,000 |
| 1994-03-08 | $13.72 | $15.34 | 2,305,200 |
| 1994-03-07 | $13.41 | $14.92 | 2,402,400 |
| 1994-03-04 | $13.19 | $14.68 | 2,465,600 |
| 1994-03-03 | $13.31 | $14.82 | 1,468,800 |
| 1994-03-02 | $13.78 | $15.34 | 2,232,400 |
| 1994-03-01 | $13.69 | $15.24 | 927,200 |
| 1994-02-28 | $13.94 | $15.51 | 894,800 |
| 1994-02-25 | $13.84 | $15.41 | 1,328,000 |
| 1994-02-24 | $13.63 | $15.17 | 1,919,600 |
| 1994-02-23 | $13.97 | $15.55 | 1,387,200 |
| 1994-02-22 | $14.00 | $15.58 | 1,950,000 |
| 1994-02-18 | $13.75 | $15.30 | 1,078,800 |
| 1994-02-17 | $13.94 | $15.51 | 1,189,600 |
| 1994-02-16 | $14.38 | $16.00 | 1,347,200 |
| 1994-02-15 | $14.25 | $15.86 | 2,011,200 |
| 1994-02-14 | $14.06 | $15.65 | 1,682,800 |
| 1994-02-11 | $13.84 | $15.41 | 896,400 |
| 1994-02-10 | $13.66 | $15.20 | 1,518,000 |
| 1994-02-09 | $13.97 | $15.55 | 1,369,200 |
| 1994-02-08 | $13.88 | $15.44 | 968,400 |
| 1994-02-07 | $14.06 | $15.65 | 2,207,600 |
| 1994-02-04 | $13.75 | $15.30 | 2,604,000 |
| 1994-02-03 | $14.41 | $16.04 | 1,013,200 |
| 1994-02-02 | $14.75 | $16.42 | 937,200 |
| 1994-02-01 | $14.66 | $16.31 | 1,123,600 |
| 1994-01-31 | $14.56 | $16.21 | 2,091,600 |
| 1994-01-28 | $14.44 | $16.07 | 1,900,400 |
| 1994-01-27 | $14.28 | $15.90 | 2,862,000 |
| 1994-01-26 | $13.81 | $15.37 | 2,023,200 |
| 1994-01-25 | $13.66 | $15.20 | 1,526,800 |
| 1994-01-24 | $13.59 | $15.13 | 2,458,800 |
| 1994-01-21 | $13.78 | $15.34 | 1,678,000 |
| 1994-01-20 | $13.72 | $15.27 | 605,200 |
| 1994-01-19 | $13.72 | $15.27 | 1,480,800 |
| 1994-01-18 | $13.69 | $15.24 | 1,303,600 |
| 1994-01-17 | $13.34 | $14.85 | 495,200 |
| 1994-01-14 | $13.50 | $15.03 | 2,312,000 |
| 1994-01-13 | $13.34 | $14.85 | 948,400 |
| 1994-01-12 | $13.38 | $14.89 | 1,140,400 |
| 1994-01-11 | $13.25 | $14.75 | 1,032,400 |
| 1994-01-10 | $13.31 | $14.82 | 1,973,600 |
| 1994-01-07 | $13.06 | $14.54 | 2,056,800 |
| 1994-01-06 | $12.50 | $13.91 | 1,201,200 |
| 1994-01-05 | $12.41 | $13.81 | 1,052,000 |
| 1994-01-04 | $12.38 | $13.77 | 4,599,200 |
| 1994-01-03 | $12.41 | $13.81 | 1,989,200 |