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 | $13.69 | $22.90 | 40,200 | — | — |
| 1994-12-29 | $13.94 | $23.32 | 23,800 | — | — |
| 1994-12-28 | $13.69 | $22.90 | 18,200 | — | — |
| 1994-12-27 | $13.88 | $23.22 | 17,800 | — | — |
| 1994-12-23 | $14.00 | $23.43 | 33,800 | — | — |
| 1994-12-22 | $13.88 | $23.22 | 21,200 | — | — |
| 1994-12-21 | $13.94 | $23.32 | 59,800 | — | — |
| 1994-12-20 | $13.88 | $23.22 | 42,600 | — | — |
| 1994-12-19 | $13.75 | $23.01 | 41,800 | — | — |
| 1994-12-16 | $13.88 | $23.22 | 72,200 | — | — |
| 1994-12-15 | $13.81 | $23.11 | 34,400 | — | — |
| 1994-12-14 | $14.00 | $23.43 | 36,600 | — | — |
| 1994-12-13 | $13.81 | $23.11 | 20,800 | — | — |
| 1994-12-12 | $13.81 | $23.11 | 36,400 | — | — |
| 1994-12-09 | $13.81 | $23.11 | 22,000 | — | — |
| 1994-12-08 | $13.88 | $23.22 | 24,000 | — | — |
| 1994-12-07 | $13.81 | $23.11 | 100,000 | — | — |
| 1994-12-06 | $13.88 | $23.22 | 17,000 | — | — |
| 1994-12-05 | $13.81 | $23.11 | 28,000 | — | — |
| 1994-12-02 | $13.75 | $23.01 | 71,600 | — | — |
| 1994-12-01 | $13.44 | $22.49 | 142,000 | — | — |
| 1994-11-30 | $13.81 | $23.11 | 58,000 | — | — |
| 1994-11-29 | $13.94 | $23.32 | 38,200 | — | — |
| 1994-11-28 | $13.81 | $23.11 | 30,200 | — | — |
| 1994-11-25 | $13.88 | $23.22 | 19,600 | — | — |
| 1994-11-23 | $13.75 | $23.01 | 16,000 | — | — |
| 1994-11-22 | $13.56 | $22.70 | 522,200 | — | — |
| 1994-11-21 | $13.56 | $22.70 | 36,200 | — | — |
| 1994-11-18 | $13.50 | $22.59 | 15,400 | — | — |
| 1994-11-17 | $13.63 | $22.80 | 47,400 | — | — |
| 1994-11-16 | $13.69 | $22.90 | 27,000 | — | — |
| 1994-11-15 | $13.81 | $23.11 | 89,000 | — | — |
| 1994-11-14 | $13.75 | $23.01 | 32,000 | — | — |
| 1994-11-11 | $13.88 | $23.22 | 13,400 | — | — |
| 1994-11-10 | $14.00 | $23.43 | 17,400 | — | — |
| 1994-11-09 | $14.13 | $23.64 | 155,800 | — | — |
| 1994-11-08 | $14.25 | $23.85 | 93,200 | — | — |
| 1994-11-07 | $13.94 | $23.32 | 70,800 | — | — |
| 1994-11-04 | $13.94 | $23.32 | 77,400 | — | — |
| 1994-11-03 | $13.94 | $23.32 | 28,800 | — | — |
| 1994-11-02 | $13.94 | $23.32 | 18,600 | — | — |
| 1994-11-01 | $13.81 | $23.11 | 48,200 | — | — |
| 1994-10-31 | $14.13 | $23.64 | 721,600 | — | — |
| 1994-10-28 | $13.94 | $23.32 | 101,000 | — | — |
| 1994-10-27 | $13.88 | $23.22 | 17,800 | — | — |
| 1994-10-26 | $13.75 | $23.01 | 359,000 | — | — |
| 1994-10-25 | $13.81 | $23.11 | 207,400 | — | — |
| 1994-10-24 | $14.06 | $23.13 | 73,800 | — | — |
| 1994-10-21 | $14.19 | $23.34 | 30,600 | — | — |
| 1994-10-20 | $14.13 | $23.23 | 17,400 | — | — |
| 1994-10-19 | $14.06 | $23.13 | 28,800 | — | — |
| 1994-10-18 | $14.19 | $23.34 | 18,400 | — | — |
| 1994-10-17 | $14.25 | $23.44 | 19,200 | — | — |
| 1994-10-14 | $14.38 | $23.64 | 24,000 | — | — |
| 1994-10-13 | $14.38 | $23.64 | 29,200 | — | — |
| 1994-10-12 | $14.25 | $23.44 | 24,200 | — | — |
| 1994-10-11 | $14.19 | $23.34 | 14,400 | — | — |
| 1994-10-10 | $13.88 | $22.82 | 26,400 | — | — |
| 1994-10-07 | $13.81 | $22.72 | 20,800 | — | — |
| 1994-10-06 | $13.81 | $22.72 | 19,600 | — | — |
| 1994-10-05 | $13.75 | $22.62 | 23,600 | — | — |
| 1994-10-04 | $13.88 | $22.82 | 20,000 | — | — |
| 1994-10-03 | $14.06 | $23.13 | 12,200 | — | — |
| 1994-09-30 | $14.06 | $23.13 | 48,400 | — | — |
| 1994-09-29 | $14.00 | $23.03 | 12,200 | — | — |
| 1994-09-28 | $13.94 | $22.92 | 33,400 | — | — |
| 1994-09-27 | $13.63 | $22.41 | 39,200 | — | — |
| 1994-09-26 | $13.69 | $22.51 | 27,600 | — | — |
| 1994-09-23 | $13.69 | $22.51 | 27,400 | — | — |
| 1994-09-22 | $13.75 | $22.62 | 32,600 | — | — |
| 1994-09-21 | $13.69 | $22.51 | 24,600 | — | — |
| 1994-09-20 | $13.63 | $22.41 | 26,600 | — | — |
| 1994-09-19 | $13.81 | $22.72 | 20,600 | — | — |
| 1994-09-16 | $13.88 | $22.82 | 65,600 | — | — |
| 1994-09-15 | $14.00 | $23.03 | 45,800 | — | — |
| 1994-09-14 | $13.88 | $22.82 | 17,600 | — | — |
| 1994-09-13 | $13.81 | $22.72 | 17,000 | — | — |
| 1994-09-12 | $14.00 | $23.03 | 16,800 | — | — |
| 1994-09-09 | $14.25 | $23.44 | 30,800 | — | — |
| 1994-09-08 | $14.38 | $23.64 | 32,800 | — | — |
| 1994-09-07 | $14.19 | $23.34 | 23,600 | — | — |
| 1994-09-06 | $14.31 | $23.54 | 23,800 | — | — |
| 1994-09-02 | $14.50 | $23.85 | 49,400 | — | — |
| 1994-09-01 | $14.56 | $23.95 | 58,400 | — | — |
| 1994-08-31 | $14.94 | $24.57 | 24,000 | — | — |
| 1994-08-30 | $14.75 | $24.26 | 44,600 | — | — |
| 1994-08-29 | $14.63 | $24.06 | 121,000 | — | — |
| 1994-08-26 | $14.69 | $24.16 | 101,400 | — | — |
| 1994-08-25 | $14.56 | $23.95 | 66,200 | — | — |
| 1994-08-24 | $14.69 | $24.16 | 13,800 | — | — |
| 1994-08-23 | $14.69 | $24.16 | 11,600 | — | — |
| 1994-08-22 | $14.50 | $23.85 | 11,200 | — | — |
| 1994-08-19 | $14.56 | $23.95 | 21,600 | — | — |
| 1994-08-18 | $14.56 | $23.95 | 62,400 | — | — |
| 1994-08-17 | $14.63 | $24.06 | 16,200 | — | — |
| 1994-08-16 | $14.56 | $23.95 | 56,200 | — | — |
| 1994-08-15 | $14.56 | $23.95 | 14,800 | — | — |
| 1994-08-12 | $14.50 | $23.85 | 12,200 | — | — |
| 1994-08-11 | $14.63 | $24.06 | 46,600 | — | — |
| 1994-08-10 | $14.69 | $24.16 | 11,600 | — | — |
| 1994-08-09 | $14.63 | $24.06 | 11,600 | — | — |
| 1994-08-08 | $14.75 | $24.26 | 76,200 | — | — |
| 1994-08-05 | $14.69 | $24.16 | 96,800 | — | — |
| 1994-08-04 | $14.75 | $24.26 | 63,000 | — | — |
| 1994-08-03 | $14.56 | $23.95 | 44,000 | — | — |
| 1994-08-02 | $14.44 | $23.75 | 27,000 | — | — |
| 1994-08-01 | $14.31 | $23.54 | 11,800 | — | — |
| 1994-07-29 | $14.13 | $23.23 | 16,800 | — | — |
| 1994-07-28 | $13.88 | $22.82 | 47,200 | — | — |
| 1994-07-27 | $13.63 | $22.41 | 20,000 | — | — |
| 1994-07-26 | $13.75 | $22.62 | 11,800 | — | — |
| 1994-07-25 | $13.69 | $22.51 | 9,400 | — | — |
| 1994-07-22 | $14.06 | $22.74 | 34,600 | — | — |
| 1994-07-21 | $14.06 | $22.74 | 19,000 | — | — |
| 1994-07-20 | $13.94 | $22.53 | 16,200 | — | — |
| 1994-07-19 | $13.88 | $22.43 | 11,200 | — | — |
| 1994-07-18 | $13.88 | $22.43 | 14,000 | — | — |
| 1994-07-15 | $13.88 | $22.43 | 25,800 | — | — |
| 1994-07-14 | $13.94 | $22.53 | 35,200 | — | — |
| 1994-07-13 | $13.63 | $22.03 | 16,600 | — | — |
| 1994-07-12 | $13.63 | $22.03 | 14,800 | — | — |
| 1994-07-11 | $13.56 | $21.93 | 28,600 | — | — |
| 1994-07-08 | $13.56 | $21.93 | 21,800 | — | — |
| 1994-07-07 | $13.69 | $22.13 | 21,200 | — | — |
| 1994-07-06 | $13.50 | $21.83 | 51,800 | — | — |
| 1994-07-05 | $13.75 | $22.23 | 67,000 | — | — |
| 1994-07-01 | $13.69 | $22.13 | 20,600 | — | — |
| 1994-06-30 | $13.63 | $22.03 | 18,600 | — | — |
| 1994-06-29 | $13.44 | $21.73 | 36,200 | — | — |
| 1994-06-28 | $13.38 | $21.62 | 30,800 | — | — |
| 1994-06-27 | $13.38 | $21.62 | 31,000 | — | — |
| 1994-06-24 | $13.25 | $21.42 | 61,800 | — | — |
| 1994-06-23 | $13.56 | $21.93 | 26,000 | — | — |
| 1994-06-22 | $13.88 | $22.43 | 35,200 | — | — |
| 1994-06-21 | $13.81 | $22.33 | 32,000 | — | — |
| 1994-06-20 | $13.94 | $22.53 | 34,400 | — | — |
| 1994-06-17 | $14.06 | $22.74 | 52,400 | — | — |
| 1994-06-16 | $14.38 | $23.24 | 24,200 | — | — |
| 1994-06-15 | $14.31 | $23.14 | 37,200 | — | — |
| 1994-06-14 | $14.31 | $23.14 | 15,800 | — | — |
| 1994-06-13 | $14.25 | $23.04 | 36,000 | — | — |
| 1994-06-10 | $14.25 | $23.04 | 39,600 | — | — |
| 1994-06-09 | $14.50 | $23.44 | 21,800 | — | — |
| 1994-06-08 | $14.50 | $23.44 | 40,800 | — | — |
| 1994-06-07 | $14.50 | $23.44 | 29,600 | — | — |
| 1994-06-06 | $14.50 | $23.44 | 29,000 | — | — |
| 1994-06-03 | $14.44 | $23.34 | 40,600 | — | — |
| 1994-06-02 | $14.13 | $22.84 | 19,600 | — | — |
| 1994-06-01 | $13.88 | $22.43 | 22,600 | — | — |
| 1994-05-31 | $13.81 | $22.33 | 23,400 | — | — |
| 1994-05-27 | $13.88 | $22.43 | 67,200 | — | — |
| 1994-05-26 | $14.00 | $22.63 | 70,200 | — | — |
| 1994-05-25 | $14.13 | $22.84 | 45,400 | — | — |
| 1994-05-24 | $14.25 | $23.04 | 23,200 | — | — |
| 1994-05-23 | $14.25 | $23.04 | 37,800 | — | — |
| 1994-05-20 | $14.13 | $22.84 | 30,800 | — | — |
| 1994-05-19 | $14.38 | $23.24 | 25,400 | — | — |
| 1994-05-18 | $14.19 | $22.94 | 45,200 | — | — |
| 1994-05-17 | $13.75 | $22.23 | 52,400 | — | — |
| 1994-05-16 | $13.75 | $22.23 | 66,800 | — | — |
| 1994-05-13 | $13.88 | $22.43 | 28,600 | — | — |
| 1994-05-12 | $13.81 | $22.33 | 34,400 | — | — |
| 1994-05-11 | $13.88 | $22.43 | 36,400 | — | — |
| 1994-05-10 | $14.19 | $22.94 | 32,000 | — | — |
| 1994-05-09 | $14.38 | $23.24 | 38,000 | — | — |
| 1994-05-06 | $15.00 | $24.25 | 62,200 | — | — |
| 1994-05-05 | $15.19 | $24.55 | 23,000 | — | — |
| 1994-05-04 | $15.25 | $24.66 | 17,800 | — | — |
| 1994-05-03 | $15.19 | $24.55 | 21,800 | — | — |
| 1994-05-02 | $15.19 | $24.55 | 38,800 | — | — |
| 1994-04-29 | $15.19 | $24.55 | 231,200 | — | — |
| 1994-04-28 | $15.25 | $24.66 | 67,800 | — | — |
| 1994-04-26 | $15.19 | $24.55 | 41,800 | — | — |
| 1994-04-25 | $15.19 | $24.55 | 71,600 | — | — |
| 1994-04-22 | $15.38 | $24.47 | 49,400 | — | — |
| 1994-04-21 | $15.31 | $24.37 | 18,800 | — | — |
| 1994-04-20 | $15.13 | $24.07 | 31,800 | — | — |
| 1994-04-19 | $15.00 | $23.87 | 48,200 | — | — |
| 1994-04-18 | $14.88 | $23.67 | 41,400 | — | — |
| 1994-04-15 | $14.88 | $23.67 | 170,200 | — | — |
| 1994-04-14 | $14.63 | $23.28 | 44,800 | — | — |
| 1994-04-13 | $14.56 | $23.18 | 13,800 | — | — |
| 1994-04-12 | $14.44 | $22.98 | 13,000 | — | — |
| 1994-04-11 | $14.50 | $23.08 | 19,800 | — | — |
| 1994-04-08 | $14.63 | $23.28 | 34,200 | — | — |
| 1994-04-07 | $14.63 | $23.28 | 57,400 | — | — |
| 1994-04-06 | $14.63 | $23.28 | 20,800 | — | — |
| 1994-04-05 | $14.69 | $23.38 | 27,200 | — | — |
| 1994-04-04 | $14.38 | $22.88 | 24,400 | — | — |
| 1994-03-31 | $14.81 | $23.57 | 18,000 | — | — |
| 1994-03-30 | $15.00 | $23.87 | 18,400 | — | — |
| 1994-03-29 | $15.13 | $24.07 | 22,600 | — | — |
| 1994-03-28 | $15.06 | $23.97 | 26,000 | — | — |
| 1994-03-25 | $15.00 | $23.87 | 41,800 | — | — |
| 1994-03-24 | $14.94 | $23.77 | 25,200 | — | — |
| 1994-03-23 | $14.88 | $23.67 | 11,000 | — | — |
| 1994-03-22 | $14.88 | $23.67 | 25,000 | — | — |
| 1994-03-21 | $15.00 | $23.87 | 75,600 | — | — |
| 1994-03-18 | $15.31 | $24.37 | 51,800 | — | — |
| 1994-03-17 | $15.25 | $24.27 | 25,600 | — | — |
| 1994-03-16 | $15.06 | $23.97 | 17,400 | — | — |
| 1994-03-15 | $15.00 | $23.87 | 26,200 | — | — |
| 1994-03-14 | $15.00 | $23.87 | 19,000 | — | — |
| 1994-03-11 | $14.94 | $23.77 | 32,200 | — | — |
| 1994-03-10 | $14.88 | $23.67 | 22,200 | — | — |
| 1994-03-09 | $14.88 | $23.67 | 96,000 | — | — |
| 1994-03-08 | $14.88 | $23.67 | 24,600 | — | — |
| 1994-03-07 | $14.75 | $23.47 | 49,000 | — | — |
| 1994-03-04 | $14.75 | $23.47 | 32,800 | — | — |
| 1994-03-03 | $14.75 | $23.47 | 33,000 | — | — |
| 1994-03-02 | $14.88 | $23.67 | 42,200 | — | — |
| 1994-03-01 | $14.69 | $23.38 | 44,400 | — | — |
| 1994-02-28 | $14.50 | $23.08 | 70,000 | — | — |
| 1994-02-25 | $14.13 | $22.48 | 44,400 | — | — |
| 1994-02-24 | $14.06 | $22.38 | 56,200 | — | — |
| 1994-02-23 | $14.38 | $22.88 | 41,400 | — | — |
| 1994-02-22 | $14.50 | $23.08 | 46,800 | — | — |
| 1994-02-18 | $14.44 | $22.98 | 25,000 | — | — |
| 1994-02-17 | $14.56 | $23.18 | 26,000 | — | — |
| 1994-02-16 | $14.56 | $23.18 | 30,200 | — | — |
| 1994-02-15 | $14.75 | $23.47 | 19,000 | — | — |
| 1994-02-14 | $14.75 | $23.47 | 22,800 | — | — |
| 1994-02-11 | $14.50 | $23.08 | 24,600 | — | — |
| 1994-02-10 | $14.63 | $23.28 | 51,600 | — | — |
| 1994-02-09 | $14.88 | $23.67 | 58,200 | — | — |
| 1994-02-08 | $14.81 | $23.57 | 31,600 | — | — |
| 1994-02-07 | $15.00 | $23.87 | 96,600 | — | — |
| 1994-02-04 | $14.69 | $23.38 | 34,400 | — | — |
| 1994-02-03 | $15.00 | $23.87 | 36,600 | — | — |
| 1994-02-02 | $15.13 | $24.07 | 52,400 | — | — |
| 1994-02-01 | $15.31 | $24.37 | 30,200 | — | — |
| 1994-01-31 | $15.50 | $24.67 | 21,200 | — | — |
| 1994-01-28 | $15.50 | $24.67 | 66,600 | — | — |
| 1994-01-27 | $15.31 | $24.37 | 34,800 | — | — |
| 1994-01-26 | $14.75 | $23.47 | 62,400 | — | — |
| 1994-01-25 | $14.44 | $22.98 | 126,200 | — | — |
| 1994-01-24 | $14.94 | $23.39 | 62,800 | — | — |
| 1994-01-21 | $14.94 | $23.39 | 48,400 | — | — |
| 1994-01-20 | $15.25 | $23.88 | 61,200 | — | — |
| 1994-01-19 | $15.25 | $23.88 | 54,400 | — | — |
| 1994-01-18 | $15.44 | $24.17 | 27,600 | — | — |
| 1994-01-17 | $15.44 | $24.17 | 31,800 | — | — |
| 1994-01-14 | $15.38 | $24.08 | 20,800 | — | — |
| 1994-01-13 | $15.31 | $23.98 | 23,200 | — | — |
| 1994-01-12 | $15.44 | $24.17 | 36,600 | — | — |
| 1994-01-11 | $15.31 | $23.98 | 36,400 | — | — |
| 1994-01-10 | $15.69 | $24.57 | 33,400 | — | — |
| 1994-01-07 | $15.63 | $24.47 | 51,600 | — | — |
| 1994-01-06 | $15.88 | $24.86 | 69,600 | — | — |
| 1994-01-05 | $16.00 | $25.06 | 24,600 | — | — |
| 1994-01-04 | $16.00 | $25.06 | 19,600 | — | — |
| 1994-01-03 | $16.25 | $25.45 | 38,400 | — | — |