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 | $18.75 | $23.49 | 7,400 | — | — |
| 1994-12-29 | $18.00 | $22.55 | 1,900 | — | — |
| 1994-12-28 | $18.75 | $23.49 | 900 | — | — |
| 1994-12-27 | $18.38 | $23.02 | 0 | — | — |
| 1994-12-23 | $18.38 | $23.02 | 1,000 | — | — |
| 1994-12-22 | $18.75 | $23.49 | 7,500 | — | — |
| 1994-12-21 | $18.25 | $22.86 | 2,400 | — | — |
| 1994-12-20 | $18.75 | $23.49 | 0 | — | — |
| 1994-12-19 | $18.75 | $23.49 | 11,800 | — | — |
| 1994-12-16 | $18.00 | $22.55 | 3,200 | — | — |
| 1994-12-15 | $18.50 | $23.17 | 1,400 | — | — |
| 1994-12-14 | $18.50 | $23.17 | 10,200 | — | — |
| 1994-12-13 | $18.00 | $22.55 | 15,200 | — | — |
| 1994-12-12 | $18.50 | $23.17 | 2,300 | — | — |
| 1994-12-09 | $18.00 | $22.55 | 42,700 | — | — |
| 1994-12-08 | $18.25 | $22.86 | 7,700 | — | — |
| 1994-12-07 | $18.50 | $23.17 | 59,400 | — | — |
| 1994-12-06 | $18.50 | $23.17 | 52,900 | — | — |
| 1994-12-05 | $18.00 | $22.55 | 2,300 | — | — |
| 1994-12-02 | $18.00 | $22.55 | 600 | — | — |
| 1994-12-01 | $18.00 | $22.55 | 2,300 | — | — |
| 1994-11-30 | $18.50 | $23.17 | 24,700 | — | — |
| 1994-11-29 | $18.50 | $23.17 | 200 | — | — |
| 1994-11-28 | $18.00 | $22.55 | 1,100 | — | — |
| 1994-11-25 | $18.50 | $23.17 | 400 | — | — |
| 1994-11-23 | $18.00 | $22.55 | 3,400 | — | — |
| 1994-11-22 | $18.50 | $23.17 | 100 | — | — |
| 1994-11-21 | $18.50 | $23.17 | 1,800 | — | — |
| 1994-11-18 | $18.50 | $23.17 | 0 | — | — |
| 1994-11-17 | $18.50 | $23.17 | 700 | — | — |
| 1994-11-16 | $18.00 | $22.55 | 21,200 | — | — |
| 1994-11-15 | $18.25 | $22.86 | 15,500 | — | — |
| 1994-11-14 | $18.00 | $22.55 | 32,500 | — | — |
| 1994-11-11 | $18.25 | $22.86 | 8,500 | — | — |
| 1994-11-10 | $18.00 | $22.55 | 100 | — | — |
| 1994-11-09 | $18.00 | $22.55 | 400 | — | — |
| 1994-11-08 | $18.00 | $22.55 | 7,600 | — | — |
| 1994-11-07 | $18.00 | $22.55 | 1,400 | — | — |
| 1994-11-04 | $18.00 | $22.55 | 1,900 | — | — |
| 1994-11-03 | $18.25 | $22.86 | 22,200 | — | — |
| 1994-11-02 | $18.25 | $22.86 | 3,600 | — | — |
| 1994-11-01 | $18.50 | $23.17 | 5,000 | — | — |
| 1994-10-31 | $18.25 | $22.86 | 37,200 | — | — |
| 1994-10-28 | $17.75 | $22.24 | 2,900 | — | — |
| 1994-10-27 | $18.00 | $22.55 | 2,100 | — | — |
| 1994-10-26 | $18.00 | $22.55 | 1,200 | — | — |
| 1994-10-25 | $18.00 | $22.55 | 300 | — | — |
| 1994-10-24 | $17.50 | $21.92 | 2,800 | — | — |
| 1994-10-21 | $17.50 | $21.92 | 1,700 | — | — |
| 1994-10-20 | $17.50 | $21.92 | 56,300 | — | — |
| 1994-10-19 | $17.75 | $22.24 | 16,900 | — | — |
| 1994-10-18 | $17.50 | $21.92 | 200 | — | — |
| 1994-10-17 | $17.50 | $21.92 | 10,200 | — | — |
| 1994-10-14 | $17.50 | $21.92 | 5,700 | — | — |
| 1994-10-13 | $18.00 | $22.55 | 1,500 | — | — |
| 1994-10-12 | $17.75 | $22.24 | 2,500 | — | — |
| 1994-10-11 | $17.50 | $21.92 | 500 | — | — |
| 1994-10-10 | $17.63 | $22.08 | 300 | — | — |
| 1994-10-07 | $17.50 | $21.92 | 2,800 | — | — |
| 1994-10-06 | $17.50 | $21.73 | 4,600 | — | — |
| 1994-10-05 | $17.25 | $21.42 | 1,700 | — | — |
| 1994-10-04 | $17.75 | $22.04 | 13,200 | — | — |
| 1994-10-03 | $17.50 | $21.73 | 2,800 | — | — |
| 1994-09-30 | $18.00 | $22.35 | 0 | — | — |
| 1994-09-29 | $18.00 | $22.35 | 27,900 | — | — |
| 1994-09-28 | $17.50 | $21.73 | 200 | — | — |
| 1994-09-27 | $17.69 | $21.96 | 36,500 | — | — |
| 1994-09-26 | $17.75 | $22.04 | 200 | — | — |
| 1994-09-23 | $17.75 | $22.04 | 6,600 | — | — |
| 1994-09-22 | $17.75 | $22.04 | 200 | — | — |
| 1994-09-21 | $17.75 | $22.04 | 23,200 | — | — |
| 1994-09-20 | $17.75 | $22.04 | 1,200 | — | — |
| 1994-09-19 | $17.75 | $22.04 | 8,800 | — | — |
| 1994-09-16 | $18.00 | $22.35 | 27,100 | — | — |
| 1994-09-15 | $17.75 | $22.04 | 6,000 | — | — |
| 1994-09-14 | $17.75 | $22.04 | 600 | — | — |
| 1994-09-13 | $17.88 | $22.19 | 1,000 | — | — |
| 1994-09-12 | $17.75 | $22.04 | 486,300 | — | — |
| 1994-09-09 | $17.50 | $21.73 | 12,000 | — | — |
| 1994-09-08 | $17.63 | $21.88 | 5,400 | — | — |
| 1994-09-07 | $17.50 | $21.73 | 1,500 | — | — |
| 1994-09-06 | $18.00 | $22.35 | 800 | — | — |
| 1994-09-02 | $18.00 | $22.35 | 400 | — | — |
| 1994-09-01 | $17.75 | $22.04 | 21,800 | — | — |
| 1994-08-31 | $17.25 | $21.42 | 1,200 | — | — |
| 1994-08-30 | $17.25 | $21.42 | 900 | — | — |
| 1994-08-29 | $18.00 | $22.35 | 0 | — | — |
| 1994-08-26 | $18.00 | $22.35 | 0 | — | — |
| 1994-08-25 | $18.00 | $22.35 | 1,100 | — | — |
| 1994-08-24 | $18.00 | $22.35 | 800 | — | — |
| 1994-08-23 | $17.25 | $21.42 | 21,100 | — | — |
| 1994-08-22 | $17.63 | $21.88 | 700 | — | — |
| 1994-08-19 | $18.00 | $22.35 | 1,100 | — | — |
| 1994-08-18 | $17.50 | $21.73 | 8,700 | — | — |
| 1994-08-17 | $17.25 | $21.42 | 20,900 | — | — |
| 1994-08-16 | $18.00 | $22.35 | 5,500 | — | — |
| 1994-08-15 | $17.88 | $22.19 | 0 | — | — |
| 1994-08-12 | $17.88 | $22.19 | 0 | — | — |
| 1994-08-11 | $17.88 | $22.19 | 1,000 | — | — |
| 1994-08-10 | $17.25 | $21.42 | 2,900 | — | — |
| 1994-08-09 | $17.25 | $21.42 | 200 | — | — |
| 1994-08-08 | $17.25 | $21.42 | 7,200 | — | — |
| 1994-08-05 | $18.00 | $22.35 | 200 | — | — |
| 1994-08-04 | $18.00 | $22.35 | 2,600 | — | — |
| 1994-08-03 | $17.25 | $21.42 | 14,300 | — | — |
| 1994-08-02 | $17.75 | $22.04 | 1,200 | — | — |
| 1994-08-01 | $17.75 | $22.04 | 3,800 | — | — |
| 1994-07-29 | $17.25 | $21.42 | 1,900 | — | — |
| 1994-07-28 | $17.75 | $22.04 | 100 | — | — |
| 1994-07-27 | $17.25 | $21.42 | 800 | — | — |
| 1994-07-26 | $17.25 | $21.42 | 100 | — | — |
| 1994-07-25 | $17.25 | $21.42 | 2,800 | — | — |
| 1994-07-22 | $17.88 | $22.19 | 2,300 | — | — |
| 1994-07-21 | $17.25 | $21.42 | 900 | — | — |
| 1994-07-20 | $17.25 | $21.42 | 2,200 | — | — |
| 1994-07-19 | $17.50 | $21.73 | 12,800 | — | — |
| 1994-07-18 | $17.25 | $21.42 | 9,200 | — | — |
| 1994-07-15 | $17.75 | $22.04 | 127,500 | — | — |
| 1994-07-14 | $18.75 | $23.28 | 300 | — | — |
| 1994-07-13 | $17.75 | $22.04 | 2,600 | — | — |
| 1994-07-12 | $18.13 | $22.50 | 1,600 | — | — |
| 1994-07-11 | $18.25 | $22.66 | 5,700 | — | — |
| 1994-07-08 | $18.00 | $22.16 | 200 | — | — |
| 1994-07-07 | $18.00 | $22.16 | 500 | — | — |
| 1994-07-06 | $18.38 | $22.62 | 400 | — | — |
| 1994-07-05 | $18.75 | $23.08 | 7,600 | — | — |
| 1994-07-01 | $18.38 | $22.62 | 31,500 | — | — |
| 1994-06-30 | $18.50 | $22.77 | 3,800 | — | — |
| 1994-06-29 | $17.75 | $21.85 | 3,100 | — | — |
| 1994-06-28 | $18.75 | $23.08 | 800 | — | — |
| 1994-06-27 | $17.75 | $21.85 | 2,300 | — | — |
| 1994-06-24 | $17.75 | $21.85 | 1,400 | — | — |
| 1994-06-23 | $17.75 | $21.85 | 100 | — | — |
| 1994-06-22 | $17.75 | $21.85 | 500 | — | — |
| 1994-06-21 | $17.75 | $21.85 | 500 | — | — |
| 1994-06-20 | $18.75 | $23.08 | 1,000 | — | — |
| 1994-06-17 | $18.75 | $23.08 | 2,600 | — | — |
| 1994-06-16 | $18.00 | $22.16 | 10,600 | — | — |
| 1994-06-15 | $18.00 | $22.16 | 300 | — | — |
| 1994-06-14 | $18.00 | $22.16 | 1,700 | — | — |
| 1994-06-13 | $18.00 | $22.16 | 600 | — | — |
| 1994-06-10 | $18.13 | $22.31 | 2,700 | — | — |
| 1994-06-09 | $18.00 | $22.16 | 3,600 | — | — |
| 1994-06-08 | $18.25 | $22.46 | 83,200 | — | — |
| 1994-06-07 | $17.75 | $21.85 | 700 | — | — |
| 1994-06-06 | $18.25 | $22.46 | 300 | — | — |
| 1994-06-03 | $17.75 | $21.85 | 400 | — | — |
| 1994-06-02 | $17.88 | $22.00 | 4,400 | — | — |
| 1994-06-01 | $17.75 | $21.85 | 100 | — | — |
| 1994-05-31 | $18.00 | $22.16 | 4,700 | — | — |
| 1994-05-27 | $18.00 | $22.16 | 1,100 | — | — |
| 1994-05-26 | $17.50 | $21.54 | 1,200 | — | — |
| 1994-05-25 | $18.25 | $22.46 | 3,000 | — | — |
| 1994-05-24 | $18.00 | $22.16 | 700 | — | — |
| 1994-05-23 | $17.50 | $21.54 | 200 | — | — |
| 1994-05-20 | $18.25 | $22.46 | 2,500 | — | — |
| 1994-05-19 | $17.75 | $21.85 | 16,300 | — | — |
| 1994-05-18 | $17.50 | $21.54 | 100 | — | — |
| 1994-05-17 | $18.25 | $22.46 | 200 | — | — |
| 1994-05-16 | $17.75 | $21.85 | 2,300 | — | — |
| 1994-05-13 | $18.13 | $22.31 | 60,600 | — | — |
| 1994-05-12 | $17.63 | $21.69 | 0 | — | — |
| 1994-05-11 | $17.63 | $21.69 | 8,600 | — | — |
| 1994-05-10 | $18.25 | $22.46 | 1,200 | — | — |
| 1994-05-09 | $17.50 | $21.54 | 20,100 | — | — |
| 1994-05-06 | $18.25 | $22.46 | 1,800 | — | — |
| 1994-05-05 | $18.25 | $22.46 | 5,800 | — | — |
| 1994-05-04 | $17.50 | $21.54 | 16,300 | — | — |
| 1994-05-03 | $18.00 | $22.16 | 5,900 | — | — |
| 1994-05-02 | $17.25 | $21.23 | 17,000 | — | — |
| 1994-04-29 | $16.75 | $20.62 | 500 | — | — |
| 1994-04-28 | $16.75 | $20.62 | 400 | — | — |
| 1994-04-26 | $16.13 | $19.85 | 19,900 | — | — |
| 1994-04-25 | $16.38 | $20.16 | 4,500 | — | — |
| 1994-04-22 | $16.25 | $20.00 | 13,900 | — | — |
| 1994-04-21 | $16.75 | $20.62 | 3,200 | — | — |
| 1994-04-20 | $16.00 | $19.69 | 11,400 | — | — |
| 1994-04-19 | $16.25 | $20.00 | 37,000 | — | — |
| 1994-04-18 | $16.75 | $20.62 | 2,000 | — | — |
| 1994-04-15 | $16.25 | $20.00 | 18,200 | — | — |
| 1994-04-14 | $16.75 | $20.62 | 8,800 | — | — |
| 1994-04-13 | $16.25 | $20.00 | 4,600 | — | — |
| 1994-04-12 | $17.25 | $21.23 | 26,100 | — | — |
| 1994-04-11 | $17.25 | $21.23 | 1,900 | — | — |
| 1994-04-08 | $17.00 | $20.73 | 20,200 | — | — |
| 1994-04-07 | $16.50 | $20.12 | 300 | — | — |
| 1994-04-06 | $17.25 | $21.04 | 1,000 | — | — |
| 1994-04-05 | $16.25 | $19.82 | 6,300 | — | — |
| 1994-04-04 | $16.75 | $20.43 | 1,100 | — | — |
| 1994-03-31 | $17.25 | $21.04 | 18,000 | — | — |
| 1994-03-30 | $17.75 | $21.65 | 13,200 | — | — |
| 1994-03-29 | $18.75 | $22.87 | 100 | — | — |
| 1994-03-28 | $18.75 | $22.87 | 5,100 | — | — |
| 1994-03-25 | $19.50 | $23.78 | 5,100 | — | — |
| 1994-03-24 | $18.75 | $22.87 | 20,100 | — | — |
| 1994-03-23 | $18.50 | $22.56 | 26,000 | — | — |
| 1994-03-22 | $19.25 | $23.48 | 2,500 | — | — |
| 1994-03-21 | $19.25 | $23.48 | 0 | — | — |
| 1994-03-18 | $19.25 | $23.48 | 5,800 | — | — |
| 1994-03-17 | $18.50 | $22.56 | 5,100 | — | — |
| 1994-03-16 | $18.75 | $22.87 | 6,600 | — | — |
| 1994-03-15 | $19.25 | $23.48 | 500 | — | — |
| 1994-03-14 | $18.50 | $22.56 | 19,700 | — | — |
| 1994-03-11 | $19.25 | $23.48 | 17,200 | — | — |
| 1994-03-10 | $18.25 | $22.26 | 1,100 | — | — |
| 1994-03-09 | $19.00 | $23.17 | 1,700 | — | — |
| 1994-03-08 | $19.00 | $23.17 | 6,800 | — | — |
| 1994-03-07 | $19.00 | $23.17 | 9,600 | — | — |
| 1994-03-04 | $19.00 | $23.17 | 20,000 | — | — |
| 1994-03-03 | $18.50 | $22.56 | 42,600 | — | — |
| 1994-03-02 | $17.50 | $21.34 | 10,900 | — | — |
| 1994-03-01 | $17.25 | $21.04 | 541,200 | — | — |
| 1994-02-28 | $16.75 | $20.43 | 3,300 | — | — |
| 1994-02-25 | $16.75 | $20.43 | 40,100 | — | — |
| 1994-02-24 | $15.75 | $19.21 | 500 | — | — |
| 1994-02-23 | $15.38 | $18.75 | 20,400 | — | — |
| 1994-02-22 | $15.00 | $18.30 | 3,100 | — | — |
| 1994-02-18 | $15.75 | $19.21 | 2,300 | — | — |
| 1994-02-17 | $15.00 | $18.30 | 1,700 | — | — |
| 1994-02-16 | $15.38 | $18.75 | 5,800 | — | — |
| 1994-02-15 | $15.75 | $19.21 | 9,300 | — | — |
| 1994-02-14 | $15.75 | $19.21 | 200 | — | — |
| 1994-02-11 | $15.75 | $19.21 | 0 | — | — |
| 1994-02-10 | $15.75 | $19.21 | 400 | — | — |
| 1994-02-09 | $15.38 | $18.75 | 3,100 | — | — |
| 1994-02-08 | $15.38 | $18.75 | 78,200 | — | — |
| 1994-02-07 | $15.00 | $18.30 | 9,500 | — | — |
| 1994-02-04 | $15.00 | $18.30 | 31,300 | — | — |
| 1994-02-03 | $15.25 | $18.60 | 6,400 | — | — |
| 1994-02-02 | $14.88 | $18.14 | 9,200 | — | — |
| 1994-02-01 | $14.75 | $17.99 | 4,600 | — | — |
| 1994-01-31 | $14.75 | $17.99 | 300 | — | — |
| 1994-01-28 | $15.75 | $19.21 | 700 | — | — |
| 1994-01-27 | $15.75 | $19.21 | 3,200 | — | — |
| 1994-01-26 | $15.75 | $19.21 | 1,900 | — | — |
| 1994-01-25 | $14.75 | $17.99 | 1,300 | — | — |
| 1994-01-24 | $15.25 | $18.60 | 3,000 | — | — |
| 1994-01-21 | $14.75 | $17.99 | 14,400 | — | — |
| 1994-01-20 | $14.75 | $17.99 | 24,400 | — | — |
| 1994-01-19 | $14.75 | $17.99 | 4,500 | — | — |
| 1994-01-18 | $15.50 | $18.91 | 16,600 | — | — |
| 1994-01-17 | $15.25 | $18.60 | 15,600 | — | — |
| 1994-01-14 | $14.75 | $17.99 | 1,200 | — | — |
| 1994-01-13 | $15.50 | $18.91 | 1,000 | — | — |
| 1994-01-12 | $14.75 | $17.99 | 4,200 | — | — |
| 1994-01-11 | $15.50 | $18.91 | 85,000 | — | — |
| 1994-01-10 | $15.50 | $18.91 | 45,700 | — | — |
| 1994-01-07 | $16.50 | $19.94 | 400 | — | — |
| 1994-01-06 | $16.50 | $19.94 | 50,500 | — | — |
| 1994-01-05 | $16.25 | $19.63 | 600 | — | — |
| 1994-01-04 | $15.50 | $18.73 | 5,600 | — | — |
| 1994-01-03 | $15.88 | $19.18 | 13,800 | — | — |