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 | $12.94 | $13.72 | 276,750 | — | — |
| 1994-12-29 | $12.94 | $13.72 | 376,425 | — | — |
| 1994-12-28 | $12.78 | $13.54 | 165,150 | — | — |
| 1994-12-27 | $13.00 | $13.78 | 219,825 | — | — |
| 1994-12-23 | $12.83 | $13.60 | 274,275 | — | — |
| 1994-12-22 | $12.72 | $13.49 | 278,775 | — | — |
| 1994-12-21 | $12.67 | $13.43 | 662,850 | — | — |
| 1994-12-20 | $12.56 | $13.31 | 665,775 | — | — |
| 1994-12-19 | $12.56 | $13.31 | 257,175 | — | — |
| 1994-12-16 | $12.44 | $13.19 | 629,325 | — | — |
| 1994-12-15 | $12.44 | $13.19 | 475,650 | — | — |
| 1994-12-14 | $12.56 | $13.31 | 447,975 | — | — |
| 1994-12-13 | $12.50 | $13.25 | 420,525 | — | — |
| 1994-12-12 | $12.44 | $13.19 | 480,825 | — | — |
| 1994-12-09 | $12.50 | $13.25 | 701,100 | — | — |
| 1994-12-08 | $12.72 | $13.49 | 1,151,325 | — | — |
| 1994-12-07 | $13.06 | $13.84 | 395,775 | — | — |
| 1994-12-06 | $13.11 | $13.90 | 178,650 | — | — |
| 1994-12-05 | $13.06 | $13.84 | 226,575 | — | — |
| 1994-12-02 | $13.17 | $13.96 | 349,425 | — | — |
| 1994-12-01 | $13.06 | $13.84 | 375,075 | — | — |
| 1994-11-30 | $13.11 | $13.90 | 433,350 | — | — |
| 1994-11-29 | $13.22 | $14.02 | 196,425 | — | — |
| 1994-11-28 | $13.28 | $14.07 | 295,425 | — | — |
| 1994-11-25 | $13.44 | $14.25 | 215,550 | — | — |
| 1994-11-23 | $13.56 | $14.37 | 171,675 | — | — |
| 1994-11-22 | $13.61 | $14.43 | 382,500 | — | — |
| 1994-11-21 | $13.56 | $14.37 | 442,350 | — | — |
| 1994-11-18 | $13.50 | $14.31 | 784,800 | — | — |
| 1994-11-17 | $13.44 | $14.25 | 222,075 | — | — |
| 1994-11-16 | $13.78 | $14.60 | 207,675 | — | — |
| 1994-11-15 | $13.89 | $14.72 | 232,875 | — | — |
| 1994-11-14 | $13.89 | $14.72 | 425,475 | — | — |
| 1994-11-11 | $13.83 | $14.66 | 365,175 | — | — |
| 1994-11-10 | $14.22 | $15.08 | 130,275 | — | — |
| 1994-11-09 | $14.00 | $14.84 | 328,275 | — | — |
| 1994-11-08 | $14.39 | $15.25 | 419,400 | — | — |
| 1994-11-07 | $14.50 | $15.37 | 408,600 | — | — |
| 1994-11-04 | $14.39 | $15.25 | 284,400 | — | — |
| 1994-11-03 | $14.61 | $15.49 | 72,000 | — | — |
| 1994-11-02 | $14.56 | $15.43 | 142,875 | — | — |
| 1994-11-01 | $14.72 | $15.61 | 469,125 | — | — |
| 1994-10-31 | $14.67 | $15.55 | 386,775 | — | — |
| 1994-10-28 | $14.67 | $15.51 | 944,100 | — | — |
| 1994-10-27 | $14.22 | $15.04 | 591,075 | — | — |
| 1994-10-26 | $14.06 | $14.87 | 569,475 | — | — |
| 1994-10-25 | $13.78 | $14.57 | 458,325 | — | — |
| 1994-10-24 | $13.67 | $14.46 | 343,800 | — | — |
| 1994-10-21 | $14.00 | $14.81 | 198,450 | — | — |
| 1994-10-20 | $14.00 | $14.81 | 503,550 | — | — |
| 1994-10-19 | $14.06 | $14.87 | 911,025 | — | — |
| 1994-10-18 | $13.56 | $14.34 | 626,400 | — | — |
| 1994-10-17 | $13.56 | $14.34 | 442,800 | — | — |
| 1994-10-14 | $13.33 | $14.10 | 517,050 | — | — |
| 1994-10-13 | $13.44 | $14.22 | 708,075 | — | — |
| 1994-10-12 | $12.89 | $13.63 | 259,650 | — | — |
| 1994-10-11 | $12.89 | $13.63 | 238,950 | — | — |
| 1994-10-10 | $12.83 | $13.57 | 199,800 | — | — |
| 1994-10-07 | $12.72 | $13.46 | 509,400 | — | — |
| 1994-10-06 | $12.78 | $13.52 | 299,025 | — | — |
| 1994-10-05 | $12.83 | $13.57 | 388,125 | — | — |
| 1994-10-04 | $12.78 | $13.52 | 270,675 | — | — |
| 1994-10-03 | $12.94 | $13.69 | 340,425 | — | — |
| 1994-09-30 | $13.17 | $13.93 | 205,650 | — | — |
| 1994-09-29 | $13.11 | $13.87 | 149,625 | — | — |
| 1994-09-28 | $13.17 | $13.93 | 144,225 | — | — |
| 1994-09-27 | $13.28 | $14.04 | 333,675 | — | — |
| 1994-09-26 | $13.33 | $14.10 | 215,550 | — | — |
| 1994-09-23 | $13.28 | $14.04 | 536,850 | — | — |
| 1994-09-22 | $13.28 | $14.04 | 186,525 | — | — |
| 1994-09-21 | $13.28 | $14.04 | 657,225 | — | — |
| 1994-09-20 | $13.39 | $14.16 | 249,300 | — | — |
| 1994-09-19 | $13.50 | $14.28 | 286,650 | — | — |
| 1994-09-16 | $13.50 | $14.28 | 603,450 | — | — |
| 1994-09-15 | $13.67 | $14.46 | 250,875 | — | — |
| 1994-09-14 | $13.89 | $14.69 | 618,525 | — | — |
| 1994-09-13 | $13.94 | $14.75 | 541,575 | — | — |
| 1994-09-12 | $14.00 | $14.81 | 292,275 | — | — |
| 1994-09-09 | $13.89 | $14.69 | 299,250 | — | — |
| 1994-09-08 | $13.89 | $14.69 | 242,325 | — | — |
| 1994-09-07 | $13.94 | $14.75 | 827,325 | — | — |
| 1994-09-06 | $13.89 | $14.69 | 131,850 | — | — |
| 1994-09-02 | $13.78 | $14.57 | 138,600 | — | — |
| 1994-09-01 | $13.89 | $14.69 | 182,250 | — | — |
| 1994-08-31 | $13.94 | $14.75 | 166,725 | — | — |
| 1994-08-30 | $14.06 | $14.87 | 140,850 | — | — |
| 1994-08-29 | $14.17 | $14.98 | 289,350 | — | — |
| 1994-08-26 | $14.11 | $14.93 | 237,600 | — | — |
| 1994-08-25 | $14.06 | $14.87 | 550,125 | — | — |
| 1994-08-24 | $14.11 | $14.93 | 1,418,850 | — | — |
| 1994-08-23 | $13.67 | $14.46 | 446,850 | — | — |
| 1994-08-22 | $13.78 | $14.57 | 567,225 | — | — |
| 1994-08-19 | $13.78 | $14.57 | 357,300 | — | — |
| 1994-08-18 | $13.83 | $14.63 | 82,800 | — | — |
| 1994-08-17 | $13.89 | $14.69 | 628,200 | — | — |
| 1994-08-16 | $13.61 | $14.40 | 227,475 | — | — |
| 1994-08-15 | $13.50 | $14.28 | 288,675 | — | — |
| 1994-08-12 | $13.61 | $14.40 | 403,875 | — | — |
| 1994-08-11 | $13.44 | $14.22 | 348,525 | — | — |
| 1994-08-10 | $13.56 | $14.34 | 573,750 | — | — |
| 1994-08-09 | $13.44 | $14.22 | 382,275 | — | — |
| 1994-08-08 | $13.61 | $14.40 | 335,025 | — | — |
| 1994-08-05 | $13.44 | $14.22 | 183,375 | — | — |
| 1994-08-04 | $13.50 | $14.28 | 189,675 | — | — |
| 1994-08-03 | $13.61 | $14.40 | 432,450 | — | — |
| 1994-08-02 | $13.56 | $14.34 | 333,675 | — | — |
| 1994-08-01 | $13.61 | $14.40 | 423,000 | — | — |
| 1994-07-29 | $13.44 | $14.19 | 543,825 | — | — |
| 1994-07-28 | $13.28 | $14.01 | 765,450 | — | — |
| 1994-07-27 | $13.28 | $14.01 | 897,300 | — | — |
| 1994-07-26 | $13.17 | $13.89 | 258,525 | — | — |
| 1994-07-25 | $13.22 | $13.95 | 305,775 | — | — |
| 1994-07-22 | $13.28 | $14.01 | 292,725 | — | — |
| 1994-07-21 | $13.17 | $13.89 | 157,950 | — | — |
| 1994-07-20 | $13.17 | $13.89 | 94,050 | — | — |
| 1994-07-19 | $13.17 | $13.89 | 274,500 | — | — |
| 1994-07-18 | $13.28 | $14.01 | 397,575 | — | — |
| 1994-07-15 | $13.17 | $13.89 | 867,150 | — | — |
| 1994-07-14 | $13.28 | $14.01 | 393,075 | — | — |
| 1994-07-13 | $13.28 | $14.01 | 544,500 | — | — |
| 1994-07-12 | $13.22 | $13.95 | 898,200 | — | — |
| 1994-07-11 | $13.11 | $13.84 | 332,775 | — | — |
| 1994-07-08 | $13.17 | $13.89 | 581,175 | — | — |
| 1994-07-07 | $13.06 | $13.78 | 985,950 | — | — |
| 1994-07-06 | $12.78 | $13.48 | 861,975 | — | — |
| 1994-07-05 | $13.00 | $13.72 | 688,275 | — | — |
| 1994-07-01 | $13.11 | $13.84 | 571,275 | — | — |
| 1994-06-30 | $13.17 | $13.89 | 667,575 | — | — |
| 1994-06-29 | $13.06 | $13.78 | 2,580,525 | — | — |
| 1994-06-28 | $12.56 | $13.25 | 837,000 | — | — |
| 1994-06-27 | $12.72 | $13.43 | 623,250 | — | — |
| 1994-06-24 | $12.56 | $13.25 | 1,206,900 | — | — |
| 1994-06-23 | $12.61 | $13.31 | 1,426,500 | — | — |
| 1994-06-22 | $12.78 | $13.48 | 1,549,575 | — | — |
| 1994-06-21 | $12.72 | $13.43 | 1,295,550 | — | — |
| 1994-06-20 | $12.67 | $13.37 | 2,292,075 | — | — |
| 1994-06-17 | $12.78 | $13.48 | 6,445,125 | — | — |
| 1994-06-16 | $12.67 | $13.37 | 8,131,950 | — | — |
| 1994-06-15 | $14.00 | $14.77 | 1,413,900 | — | — |
| 1994-06-14 | $13.89 | $14.66 | 1,175,400 | — | — |
| 1994-06-13 | $13.94 | $14.72 | 1,562,175 | — | — |
| 1994-06-10 | $14.17 | $14.95 | 400,950 | — | — |
| 1994-06-09 | $14.28 | $15.07 | 251,550 | — | — |
| 1994-06-08 | $14.33 | $15.13 | 564,750 | — | — |
| 1994-06-07 | $14.17 | $14.95 | 863,775 | — | — |
| 1994-06-06 | $14.44 | $15.24 | 911,025 | — | — |
| 1994-06-03 | $14.44 | $15.24 | 720,900 | — | — |
| 1994-06-02 | $14.56 | $15.36 | 705,375 | — | — |
| 1994-06-01 | $14.67 | $15.48 | 478,575 | — | — |
| 1994-05-31 | $14.67 | $15.48 | 326,250 | — | — |
| 1994-05-27 | $14.89 | $15.71 | 163,800 | — | — |
| 1994-05-26 | $14.83 | $15.65 | 164,700 | — | — |
| 1994-05-25 | $14.83 | $15.65 | 247,275 | — | — |
| 1994-05-24 | $14.78 | $15.59 | 296,775 | — | — |
| 1994-05-23 | $14.83 | $15.65 | 1,334,250 | — | — |
| 1994-05-20 | $15.11 | $15.95 | 324,675 | — | — |
| 1994-05-19 | $15.28 | $16.12 | 482,850 | — | — |
| 1994-05-18 | $15.00 | $15.83 | 380,700 | — | — |
| 1994-05-17 | $14.83 | $15.65 | 1,003,950 | — | — |
| 1994-05-16 | $14.44 | $15.24 | 816,075 | — | — |
| 1994-05-13 | $14.78 | $15.59 | 345,825 | — | — |
| 1994-05-12 | $14.78 | $15.59 | 496,800 | — | — |
| 1994-05-11 | $14.78 | $15.59 | 599,850 | — | — |
| 1994-05-10 | $14.83 | $15.65 | 1,272,150 | — | — |
| 1994-05-09 | $14.94 | $15.77 | 96,750 | — | — |
| 1994-05-06 | $15.00 | $15.83 | 433,800 | — | — |
| 1994-05-05 | $15.17 | $16.01 | 694,125 | — | — |
| 1994-05-04 | $15.11 | $15.95 | 393,075 | — | — |
| 1994-05-03 | $15.06 | $15.89 | 525,825 | — | — |
| 1994-05-02 | $15.22 | $16.06 | 473,175 | — | — |
| 1994-04-29 | $15.11 | $15.91 | 631,125 | — | — |
| 1994-04-28 | $15.06 | $15.86 | 459,450 | — | — |
| 1994-04-26 | $15.17 | $15.97 | 692,775 | — | — |
| 1994-04-25 | $15.22 | $16.03 | 302,175 | — | — |
| 1994-04-22 | $15.06 | $15.86 | 521,100 | — | — |
| 1994-04-21 | $15.06 | $15.86 | 453,825 | — | — |
| 1994-04-20 | $15.17 | $15.97 | 409,500 | — | — |
| 1994-04-19 | $15.28 | $16.09 | 524,700 | — | — |
| 1994-04-18 | $15.39 | $16.21 | 266,850 | — | — |
| 1994-04-15 | $15.50 | $16.32 | 312,300 | — | — |
| 1994-04-14 | $15.39 | $16.21 | 596,700 | — | — |
| 1994-04-13 | $15.78 | $16.62 | 782,550 | — | — |
| 1994-04-12 | $16.00 | $16.85 | 438,075 | — | — |
| 1994-04-11 | $15.94 | $16.79 | 231,075 | — | — |
| 1994-04-08 | $15.89 | $16.73 | 624,825 | — | — |
| 1994-04-07 | $15.78 | $16.62 | 346,725 | — | — |
| 1994-04-06 | $15.67 | $16.50 | 593,775 | — | — |
| 1994-04-05 | $15.78 | $16.62 | 392,850 | — | — |
| 1994-04-04 | $15.39 | $16.21 | 669,600 | — | — |
| 1994-03-31 | $15.44 | $16.26 | 911,025 | — | — |
| 1994-03-30 | $15.22 | $16.03 | 580,050 | — | — |
| 1994-03-29 | $15.61 | $16.44 | 470,700 | — | — |
| 1994-03-28 | $15.83 | $16.67 | 379,125 | — | — |
| 1994-03-25 | $15.89 | $16.73 | 541,575 | — | — |
| 1994-03-24 | $16.06 | $16.91 | 390,600 | — | — |
| 1994-03-23 | $16.17 | $17.03 | 568,575 | — | — |
| 1994-03-22 | $16.22 | $17.08 | 348,525 | — | — |
| 1994-03-21 | $16.06 | $16.91 | 269,100 | — | — |
| 1994-03-18 | $16.00 | $16.85 | 967,950 | — | — |
| 1994-03-17 | $15.83 | $16.67 | 450,000 | — | — |
| 1994-03-16 | $16.06 | $16.91 | 501,300 | — | — |
| 1994-03-15 | $15.89 | $16.73 | 226,575 | — | — |
| 1994-03-14 | $16.06 | $16.91 | 340,875 | — | — |
| 1994-03-11 | $16.06 | $16.91 | 819,000 | — | — |
| 1994-03-10 | $15.78 | $16.62 | 310,950 | — | — |
| 1994-03-09 | $15.78 | $16.62 | 452,250 | — | — |
| 1994-03-08 | $15.67 | $16.50 | 248,625 | — | — |
| 1994-03-07 | $15.67 | $16.50 | 110,925 | — | — |
| 1994-03-04 | $15.72 | $16.56 | 211,275 | — | — |
| 1994-03-03 | $15.56 | $16.38 | 698,400 | — | — |
| 1994-03-02 | $15.44 | $16.26 | 391,725 | — | — |
| 1994-03-01 | $15.61 | $16.44 | 571,725 | — | — |
| 1994-02-28 | $15.67 | $16.50 | 604,125 | — | — |
| 1994-02-25 | $15.44 | $16.26 | 994,050 | — | — |
| 1994-02-24 | $15.33 | $16.15 | 1,295,100 | — | — |
| 1994-02-23 | $15.39 | $16.21 | 1,194,300 | — | — |
| 1994-02-22 | $15.56 | $16.38 | 970,650 | — | — |
| 1994-02-18 | $15.33 | $16.15 | 1,251,675 | — | — |
| 1994-02-17 | $15.50 | $16.32 | 524,925 | — | — |
| 1994-02-16 | $15.61 | $16.44 | 1,250,325 | — | — |
| 1994-02-15 | $15.56 | $16.38 | 531,450 | — | — |
| 1994-02-14 | $15.44 | $16.26 | 728,100 | — | — |
| 1994-02-11 | $15.33 | $16.15 | 360,675 | — | — |
| 1994-02-10 | $15.17 | $15.97 | 948,375 | — | — |
| 1994-02-09 | $15.06 | $15.86 | 1,082,025 | — | — |
| 1994-02-08 | $15.11 | $15.91 | 1,484,100 | — | — |
| 1994-02-07 | $15.11 | $15.91 | 722,475 | — | — |
| 1994-02-04 | $15.11 | $15.91 | 561,825 | — | — |
| 1994-02-03 | $15.22 | $16.03 | 466,425 | — | — |
| 1994-02-02 | $15.28 | $16.09 | 1,071,900 | — | — |
| 1994-02-01 | $15.00 | $15.80 | 1,862,775 | — | — |
| 1994-01-31 | $14.94 | $15.74 | 1,149,750 | — | — |
| 1994-01-28 | $15.44 | $16.24 | 881,775 | — | — |
| 1994-01-27 | $15.44 | $16.24 | 1,109,475 | — | — |
| 1994-01-26 | $15.39 | $16.18 | 179,100 | — | — |
| 1994-01-25 | $15.33 | $16.12 | 426,600 | — | — |
| 1994-01-24 | $15.33 | $16.12 | 573,975 | — | — |
| 1994-01-21 | $15.56 | $16.35 | 342,225 | — | — |
| 1994-01-20 | $15.44 | $16.24 | 434,475 | — | — |
| 1994-01-19 | $15.22 | $16.00 | 1,365,975 | — | — |
| 1994-01-18 | $14.94 | $15.71 | 1,598,175 | — | — |
| 1994-01-17 | $15.11 | $15.89 | 623,925 | — | — |
| 1994-01-14 | $15.33 | $16.12 | 1,805,625 | — | — |
| 1994-01-13 | $15.67 | $16.47 | 1,470,150 | — | — |
| 1994-01-12 | $15.83 | $16.65 | 632,475 | — | — |
| 1994-01-11 | $15.72 | $16.53 | 407,925 | — | — |
| 1994-01-10 | $15.72 | $16.53 | 322,875 | — | — |
| 1994-01-07 | $15.67 | $16.47 | 708,750 | — | — |
| 1994-01-06 | $15.72 | $16.53 | 1,159,200 | — | — |
| 1994-01-05 | $15.94 | $16.76 | 1,065,150 | — | — |
| 1994-01-04 | $15.61 | $16.41 | 922,050 | — | — |
| 1994-01-03 | $15.72 | $16.53 | 419,400 | — | — |