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 | $16.19 | $27.08 | 28,600 | — | — |
| 1994-12-29 | $16.00 | $26.76 | 22,800 | — | — |
| 1994-12-28 | $16.06 | $26.87 | 30,800 | — | — |
| 1994-12-27 | $16.00 | $26.76 | 21,800 | — | — |
| 1994-12-23 | $16.13 | $26.97 | 14,200 | — | — |
| 1994-12-22 | $16.19 | $27.08 | 31,400 | — | — |
| 1994-12-21 | $16.19 | $27.08 | 97,400 | — | — |
| 1994-12-20 | $16.00 | $26.76 | 40,800 | — | — |
| 1994-12-19 | $15.81 | $26.45 | 65,400 | — | — |
| 1994-12-16 | $16.06 | $26.87 | 80,200 | — | — |
| 1994-12-15 | $16.13 | $26.97 | 152,600 | — | — |
| 1994-12-14 | $16.06 | $26.87 | 73,600 | — | — |
| 1994-12-13 | $16.06 | $26.87 | 155,200 | — | — |
| 1994-12-12 | $16.00 | $26.76 | 47,200 | — | — |
| 1994-12-09 | $15.69 | $26.24 | 29,200 | — | — |
| 1994-12-08 | $15.81 | $26.45 | 47,200 | — | — |
| 1994-12-07 | $15.69 | $26.24 | 43,800 | — | — |
| 1994-12-06 | $15.81 | $26.45 | 34,600 | — | — |
| 1994-12-05 | $15.69 | $26.24 | 42,200 | — | — |
| 1994-12-02 | $15.56 | $26.03 | 15,000 | — | — |
| 1994-12-01 | $15.56 | $26.03 | 35,800 | — | — |
| 1994-11-30 | $15.88 | $26.55 | 21,400 | — | — |
| 1994-11-29 | $15.81 | $26.45 | 23,400 | — | — |
| 1994-11-28 | $15.81 | $26.45 | 48,600 | — | — |
| 1994-11-25 | $15.69 | $26.24 | 20,400 | — | — |
| 1994-11-23 | $15.50 | $25.93 | 35,600 | — | — |
| 1994-11-22 | $15.00 | $25.09 | 80,200 | — | — |
| 1994-11-21 | $15.06 | $25.19 | 33,800 | — | — |
| 1994-11-18 | $15.13 | $25.30 | 45,600 | — | — |
| 1994-11-17 | $15.13 | $25.30 | 40,400 | — | — |
| 1994-11-16 | $15.44 | $25.82 | 61,800 | — | — |
| 1994-11-15 | $15.50 | $25.93 | 48,400 | — | — |
| 1994-11-14 | $15.63 | $26.13 | 58,200 | — | — |
| 1994-11-11 | $15.63 | $26.13 | 46,400 | — | — |
| 1994-11-10 | $15.88 | $26.55 | 117,600 | — | — |
| 1994-11-09 | $16.13 | $26.97 | 11,800 | — | — |
| 1994-11-08 | $16.13 | $26.97 | 19,800 | — | — |
| 1994-11-07 | $16.13 | $26.97 | 33,800 | — | — |
| 1994-11-04 | $15.94 | $26.66 | 49,000 | — | — |
| 1994-11-03 | $16.13 | $26.48 | 41,800 | — | — |
| 1994-11-02 | $16.19 | $26.58 | 23,200 | — | — |
| 1994-11-01 | $16.13 | $26.48 | 38,800 | — | — |
| 1994-10-31 | $16.25 | $26.68 | 21,200 | — | — |
| 1994-10-28 | $16.31 | $26.79 | 567,200 | — | — |
| 1994-10-27 | $16.00 | $26.27 | 18,000 | — | — |
| 1994-10-26 | $15.94 | $26.17 | 26,800 | — | — |
| 1994-10-25 | $16.13 | $26.48 | 31,200 | — | — |
| 1994-10-24 | $16.13 | $26.48 | 24,000 | — | — |
| 1994-10-21 | $16.13 | $26.48 | 25,400 | — | — |
| 1994-10-20 | $16.19 | $26.58 | 17,200 | — | — |
| 1994-10-19 | $16.31 | $26.79 | 81,800 | — | — |
| 1994-10-18 | $16.31 | $26.79 | 21,800 | — | — |
| 1994-10-17 | $16.06 | $26.38 | 10,800 | — | — |
| 1994-10-14 | $16.13 | $26.48 | 24,200 | — | — |
| 1994-10-13 | $16.13 | $26.48 | 35,200 | — | — |
| 1994-10-12 | $16.06 | $26.38 | 23,400 | — | — |
| 1994-10-11 | $15.88 | $26.07 | 225,800 | — | — |
| 1994-10-10 | $15.75 | $25.86 | 100,000 | — | — |
| 1994-10-07 | $15.69 | $25.76 | 12,000 | — | — |
| 1994-10-06 | $15.56 | $25.55 | 7,600 | — | — |
| 1994-10-05 | $15.50 | $25.45 | 23,800 | — | — |
| 1994-10-04 | $15.63 | $25.66 | 37,000 | — | — |
| 1994-10-03 | $15.81 | $25.96 | 22,800 | — | — |
| 1994-09-30 | $15.81 | $25.96 | 17,800 | — | — |
| 1994-09-29 | $15.81 | $25.96 | 24,600 | — | — |
| 1994-09-28 | $15.63 | $25.66 | 78,200 | — | — |
| 1994-09-27 | $15.50 | $25.45 | 21,200 | — | — |
| 1994-09-26 | $15.56 | $25.55 | 45,000 | — | — |
| 1994-09-23 | $15.19 | $24.94 | 27,400 | — | — |
| 1994-09-22 | $15.00 | $24.63 | 32,200 | — | — |
| 1994-09-21 | $15.06 | $24.73 | 34,000 | — | — |
| 1994-09-20 | $15.13 | $24.84 | 37,400 | — | — |
| 1994-09-19 | $15.19 | $24.94 | 61,600 | — | — |
| 1994-09-16 | $15.31 | $25.14 | 60,600 | — | — |
| 1994-09-15 | $15.25 | $25.04 | 38,400 | — | — |
| 1994-09-14 | $15.25 | $25.04 | 55,400 | — | — |
| 1994-09-13 | $15.50 | $25.45 | 34,800 | — | — |
| 1994-09-12 | $15.38 | $25.25 | 23,600 | — | — |
| 1994-09-09 | $15.63 | $25.66 | 54,200 | — | — |
| 1994-09-08 | $15.69 | $25.76 | 18,000 | — | — |
| 1994-09-07 | $15.75 | $25.86 | 32,800 | — | — |
| 1994-09-06 | $15.69 | $25.76 | 19,400 | — | — |
| 1994-09-02 | $15.75 | $25.86 | 38,200 | — | — |
| 1994-09-01 | $15.75 | $25.86 | 23,600 | — | — |
| 1994-08-31 | $15.88 | $26.07 | 41,000 | — | — |
| 1994-08-30 | $16.00 | $26.27 | 21,000 | — | — |
| 1994-08-29 | $16.06 | $26.38 | 30,200 | — | — |
| 1994-08-26 | $15.81 | $25.96 | 51,400 | — | — |
| 1994-08-25 | $15.75 | $25.86 | 24,000 | — | — |
| 1994-08-24 | $15.94 | $26.17 | 14,400 | — | — |
| 1994-08-23 | $15.81 | $25.96 | 16,200 | — | — |
| 1994-08-22 | $15.63 | $25.66 | 16,800 | — | — |
| 1994-08-19 | $15.88 | $26.07 | 20,400 | — | — |
| 1994-08-18 | $15.81 | $25.96 | 21,400 | — | — |
| 1994-08-17 | $16.00 | $26.27 | 21,800 | — | — |
| 1994-08-16 | $15.94 | $26.17 | 31,400 | — | — |
| 1994-08-15 | $16.00 | $26.27 | 25,400 | — | — |
| 1994-08-12 | $16.06 | $26.38 | 26,800 | — | — |
| 1994-08-11 | $16.19 | $26.58 | 15,000 | — | — |
| 1994-08-10 | $16.19 | $26.58 | 29,400 | — | — |
| 1994-08-09 | $16.00 | $26.27 | 11,800 | — | — |
| 1994-08-08 | $16.06 | $26.38 | 27,000 | — | — |
| 1994-08-05 | $15.94 | $26.17 | 78,000 | — | — |
| 1994-08-04 | $16.06 | $26.38 | 68,800 | — | — |
| 1994-08-03 | $16.44 | $26.51 | 51,400 | — | — |
| 1994-08-02 | $16.63 | $26.82 | 35,800 | — | — |
| 1994-08-01 | $16.56 | $26.72 | 62,600 | — | — |
| 1994-07-29 | $16.13 | $26.01 | 30,400 | — | — |
| 1994-07-28 | $15.75 | $25.41 | 11,800 | — | — |
| 1994-07-27 | $15.81 | $25.51 | 15,000 | — | — |
| 1994-07-26 | $15.75 | $25.41 | 19,200 | — | — |
| 1994-07-25 | $15.81 | $25.51 | 26,400 | — | — |
| 1994-07-22 | $15.94 | $25.71 | 22,800 | — | — |
| 1994-07-21 | $15.81 | $25.51 | 46,600 | — | — |
| 1994-07-20 | $15.88 | $25.61 | 100,000 | — | — |
| 1994-07-19 | $15.69 | $25.31 | 32,600 | — | — |
| 1994-07-18 | $15.63 | $25.20 | 17,000 | — | — |
| 1994-07-15 | $15.75 | $25.41 | 28,000 | — | — |
| 1994-07-14 | $15.81 | $25.51 | 32,200 | — | — |
| 1994-07-13 | $15.63 | $25.20 | 12,400 | — | — |
| 1994-07-12 | $15.63 | $25.20 | 32,400 | — | — |
| 1994-07-11 | $15.75 | $25.41 | 48,800 | — | — |
| 1994-07-08 | $15.81 | $25.51 | 153,400 | — | — |
| 1994-07-07 | $15.63 | $25.20 | 34,000 | — | — |
| 1994-07-06 | $15.56 | $25.10 | 32,400 | — | — |
| 1994-07-05 | $15.31 | $24.70 | 95,000 | — | — |
| 1994-07-01 | $15.50 | $25.00 | 13,400 | — | — |
| 1994-06-30 | $15.50 | $25.00 | 108,600 | — | — |
| 1994-06-29 | $15.44 | $24.90 | 38,800 | — | — |
| 1994-06-28 | $15.38 | $24.80 | 26,800 | — | — |
| 1994-06-27 | $15.44 | $24.90 | 87,000 | — | — |
| 1994-06-24 | $15.38 | $24.80 | 35,400 | — | — |
| 1994-06-23 | $15.75 | $25.41 | 50,400 | — | — |
| 1994-06-22 | $15.88 | $25.61 | 43,000 | — | — |
| 1994-06-21 | $15.81 | $25.51 | 61,200 | — | — |
| 1994-06-20 | $16.00 | $25.81 | 28,800 | — | — |
| 1994-06-17 | $16.19 | $26.11 | 43,000 | — | — |
| 1994-06-16 | $16.38 | $26.41 | 30,400 | — | — |
| 1994-06-15 | $16.44 | $26.51 | 21,200 | — | — |
| 1994-06-14 | $16.44 | $26.51 | 123,400 | — | — |
| 1994-06-13 | $16.38 | $26.41 | 40,800 | — | — |
| 1994-06-10 | $16.44 | $26.51 | 39,600 | — | — |
| 1994-06-09 | $16.38 | $26.41 | 26,600 | — | — |
| 1994-06-08 | $16.44 | $26.51 | 36,200 | — | — |
| 1994-06-07 | $16.69 | $26.92 | 18,200 | — | — |
| 1994-06-06 | $16.56 | $26.72 | 30,800 | — | — |
| 1994-06-03 | $16.50 | $26.62 | 31,200 | — | — |
| 1994-06-02 | $16.38 | $26.41 | 30,600 | — | — |
| 1994-06-01 | $16.31 | $26.31 | 22,000 | — | — |
| 1994-05-31 | $16.13 | $26.01 | 33,600 | — | — |
| 1994-05-27 | $16.13 | $26.01 | 33,400 | — | — |
| 1994-05-26 | $15.94 | $25.71 | 129,000 | — | — |
| 1994-05-25 | $15.94 | $25.71 | 52,000 | — | — |
| 1994-05-24 | $16.00 | $25.81 | 95,400 | — | — |
| 1994-05-23 | $15.94 | $25.71 | 104,800 | — | — |
| 1994-05-20 | $15.75 | $25.41 | 20,600 | — | — |
| 1994-05-19 | $15.88 | $25.61 | 57,000 | — | — |
| 1994-05-18 | $15.88 | $25.61 | 81,400 | — | — |
| 1994-05-17 | $15.50 | $25.00 | 47,000 | — | — |
| 1994-05-16 | $15.50 | $25.00 | 63,800 | — | — |
| 1994-05-13 | $15.75 | $25.41 | 55,600 | — | — |
| 1994-05-12 | $15.69 | $25.31 | 33,600 | — | — |
| 1994-05-11 | $15.81 | $25.51 | 41,200 | — | — |
| 1994-05-10 | $16.00 | $25.81 | 30,400 | — | — |
| 1994-05-09 | $16.19 | $26.11 | 19,600 | — | — |
| 1994-05-06 | $16.88 | $27.22 | 34,200 | — | — |
| 1994-05-05 | $16.81 | $27.12 | 24,400 | — | — |
| 1994-05-04 | $16.94 | $27.32 | 35,400 | — | — |
| 1994-05-03 | $17.13 | $27.16 | 54,200 | — | — |
| 1994-05-02 | $17.00 | $26.96 | 37,200 | — | — |
| 1994-04-29 | $17.00 | $26.96 | 29,800 | — | — |
| 1994-04-28 | $16.88 | $26.76 | 20,600 | — | — |
| 1994-04-26 | $16.88 | $26.76 | 33,200 | — | — |
| 1994-04-25 | $16.88 | $26.76 | 22,600 | — | — |
| 1994-04-22 | $16.88 | $26.76 | 64,600 | — | — |
| 1994-04-21 | $16.50 | $26.16 | 31,600 | — | — |
| 1994-04-20 | $16.19 | $25.67 | 43,000 | — | — |
| 1994-04-19 | $16.13 | $25.57 | 24,400 | — | — |
| 1994-04-18 | $16.19 | $25.67 | 26,400 | — | — |
| 1994-04-15 | $16.25 | $25.77 | 65,600 | — | — |
| 1994-04-14 | $16.13 | $25.57 | 21,000 | — | — |
| 1994-04-13 | $16.13 | $25.57 | 23,600 | — | — |
| 1994-04-12 | $16.19 | $25.67 | 29,000 | — | — |
| 1994-04-11 | $16.13 | $25.57 | 26,000 | — | — |
| 1994-04-08 | $16.00 | $25.37 | 76,800 | — | — |
| 1994-04-07 | $16.13 | $25.57 | 98,000 | — | — |
| 1994-04-06 | $16.25 | $25.77 | 30,000 | — | — |
| 1994-04-05 | $16.19 | $25.67 | 33,000 | — | — |
| 1994-04-04 | $16.06 | $25.47 | 50,400 | — | — |
| 1994-03-31 | $16.19 | $25.67 | 52,600 | — | — |
| 1994-03-30 | $16.44 | $26.07 | 55,400 | — | — |
| 1994-03-29 | $16.63 | $26.36 | 46,000 | — | — |
| 1994-03-28 | $16.75 | $26.56 | 38,600 | — | — |
| 1994-03-25 | $16.69 | $26.46 | 22,400 | — | — |
| 1994-03-24 | $16.69 | $26.46 | 26,200 | — | — |
| 1994-03-23 | $16.63 | $26.36 | 26,200 | — | — |
| 1994-03-22 | $16.69 | $26.46 | 25,200 | — | — |
| 1994-03-21 | $16.69 | $26.46 | 64,000 | — | — |
| 1994-03-18 | $16.75 | $26.56 | 64,400 | — | — |
| 1994-03-17 | $16.75 | $26.56 | 39,400 | — | — |
| 1994-03-16 | $16.75 | $26.56 | 62,800 | — | — |
| 1994-03-15 | $16.63 | $26.36 | 37,200 | — | — |
| 1994-03-14 | $16.75 | $26.56 | 43,400 | — | — |
| 1994-03-11 | $16.69 | $26.46 | 128,400 | — | — |
| 1994-03-10 | $16.75 | $26.56 | 34,400 | — | — |
| 1994-03-09 | $16.69 | $26.46 | 84,200 | — | — |
| 1994-03-08 | $16.69 | $26.46 | 31,200 | — | — |
| 1994-03-07 | $16.75 | $26.56 | 24,800 | — | — |
| 1994-03-04 | $16.69 | $26.46 | 21,200 | — | — |
| 1994-03-03 | $16.50 | $26.16 | 28,200 | — | — |
| 1994-03-02 | $16.56 | $26.26 | 44,000 | — | — |
| 1994-03-01 | $16.56 | $26.26 | 53,800 | — | — |
| 1994-02-28 | $16.56 | $26.26 | 28,600 | — | — |
| 1994-02-25 | $16.50 | $26.16 | 25,800 | — | — |
| 1994-02-24 | $16.50 | $26.16 | 35,800 | — | — |
| 1994-02-23 | $16.56 | $26.26 | 23,200 | — | — |
| 1994-02-22 | $16.63 | $26.36 | 49,200 | — | — |
| 1994-02-18 | $16.44 | $26.07 | 18,600 | — | — |
| 1994-02-17 | $16.31 | $25.87 | 125,600 | — | — |
| 1994-02-16 | $16.69 | $26.46 | 133,400 | — | — |
| 1994-02-15 | $16.69 | $26.46 | 34,000 | — | — |
| 1994-02-14 | $16.69 | $26.46 | 74,000 | — | — |
| 1994-02-11 | $16.63 | $26.36 | 71,400 | — | — |
| 1994-02-10 | $16.50 | $26.16 | 40,800 | — | — |
| 1994-02-09 | $16.63 | $26.36 | 141,200 | — | — |
| 1994-02-08 | $16.75 | $26.56 | 98,400 | — | — |
| 1994-02-07 | $16.94 | $26.86 | 41,800 | — | — |
| 1994-02-04 | $16.44 | $26.07 | 573,000 | — | — |
| 1994-02-03 | $17.25 | $26.89 | 57,400 | — | — |
| 1994-02-02 | $17.25 | $26.89 | 28,200 | — | — |
| 1994-02-01 | $17.31 | $26.99 | 15,200 | — | — |
| 1994-01-31 | $17.69 | $27.58 | 66,200 | — | — |
| 1994-01-28 | $17.50 | $27.28 | 18,600 | — | — |
| 1994-01-27 | $17.69 | $27.58 | 19,800 | — | — |
| 1994-01-26 | $17.44 | $27.19 | 55,600 | — | — |
| 1994-01-25 | $17.06 | $26.60 | 36,600 | — | — |
| 1994-01-24 | $17.13 | $26.70 | 86,200 | — | — |
| 1994-01-21 | $17.25 | $26.89 | 64,800 | — | — |
| 1994-01-20 | $17.25 | $26.89 | 13,000 | — | — |
| 1994-01-19 | $17.38 | $27.09 | 96,400 | — | — |
| 1994-01-18 | $17.63 | $27.48 | 23,000 | — | — |
| 1994-01-17 | $17.75 | $27.67 | 58,600 | — | — |
| 1994-01-14 | $17.63 | $27.48 | 27,000 | — | — |
| 1994-01-13 | $17.56 | $27.38 | 30,800 | — | — |
| 1994-01-12 | $17.94 | $27.97 | 52,000 | — | — |
| 1994-01-11 | $18.00 | $28.06 | 75,000 | — | — |
| 1994-01-10 | $18.06 | $28.16 | 29,800 | — | — |
| 1994-01-07 | $18.00 | $28.06 | 96,000 | — | — |
| 1994-01-06 | $18.00 | $28.06 | 370,800 | — | — |
| 1994-01-05 | $18.25 | $28.45 | 333,400 | — | — |
| 1994-01-04 | $18.00 | $28.06 | 48,400 | — | — |
| 1994-01-03 | $18.06 | $28.16 | 100,600 | — | — |