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
- 1984-08-23 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 | $11.38 | $11.38 | 281,000 |
| 1994-12-29 | $11.50 | $11.50 | 223,100 |
| 1994-12-28 | $12.25 | $12.25 | 237,900 |
| 1994-12-27 | $12.63 | $12.63 | 294,900 |
| 1994-12-23 | $13.38 | $13.38 | 358,500 |
| 1994-12-22 | $13.00 | $13.00 | 316,500 |
| 1994-12-21 | $12.50 | $12.50 | 353,400 |
| 1994-12-20 | $11.25 | $11.25 | 299,700 |
| 1994-12-19 | $11.38 | $11.38 | 165,200 |
| 1994-12-16 | $11.19 | $11.19 | 129,700 |
| 1994-12-15 | $11.38 | $11.38 | 188,800 |
| 1994-12-14 | $11.75 | $11.75 | 87,400 |
| 1994-12-13 | $12.00 | $12.00 | 167,700 |
| 1994-12-12 | $11.50 | $11.50 | 241,900 |
| 1994-12-09 | $11.25 | $11.25 | 184,300 |
| 1994-12-08 | $11.38 | $11.38 | 310,000 |
| 1994-12-07 | $11.38 | $11.38 | 701,400 |
| 1994-12-06 | $11.00 | $11.00 | 942,700 |
| 1994-12-05 | $11.38 | $11.38 | 3,178,100 |
| 1994-12-02 | $11.88 | $11.88 | 183,500 |
| 1994-12-01 | $12.38 | $12.38 | 76,000 |
| 1994-11-30 | $12.75 | $12.75 | 724,500 |
| 1994-11-29 | $13.00 | $13.00 | 281,100 |
| 1994-11-28 | $12.75 | $12.75 | 174,100 |
| 1994-11-25 | $13.50 | $13.50 | 106,700 |
| 1994-11-23 | $13.00 | $13.00 | 171,300 |
| 1994-11-22 | $13.00 | $13.00 | 102,300 |
| 1994-11-21 | $13.50 | $13.50 | 853,400 |
| 1994-11-18 | $14.00 | $14.00 | 527,800 |
| 1994-11-17 | $14.00 | $14.00 | 579,800 |
| 1994-11-16 | $14.00 | $14.00 | 1,462,400 |
| 1994-11-15 | $15.00 | $15.00 | 290,600 |
| 1994-11-14 | $15.75 | $15.75 | 286,000 |
| 1994-11-11 | $15.00 | $15.00 | 1,343,000 |
| 1994-11-10 | $16.00 | $16.00 | 215,000 |
| 1994-11-09 | $17.13 | $17.13 | 115,300 |
| 1994-11-08 | $17.00 | $17.00 | 100,900 |
| 1994-11-07 | $17.38 | $17.38 | 21,800 |
| 1994-11-04 | $17.38 | $17.38 | 228,900 |
| 1994-11-03 | $17.25 | $17.25 | 60,600 |
| 1994-11-02 | $17.88 | $17.88 | 104,100 |
| 1994-11-01 | $17.00 | $17.00 | 81,700 |
| 1994-10-31 | $17.50 | $17.50 | 223,600 |
| 1994-10-28 | $18.50 | $18.50 | 309,400 |
| 1994-10-27 | $16.75 | $16.75 | 99,100 |
| 1994-10-26 | $16.50 | $16.50 | 138,400 |
| 1994-10-25 | $16.50 | $16.50 | 100,600 |
| 1994-10-24 | $16.75 | $16.75 | 111,000 |
| 1994-10-21 | $17.38 | $17.38 | 51,300 |
| 1994-10-20 | $17.75 | $17.75 | 180,300 |
| 1994-10-19 | $17.75 | $17.75 | 175,300 |
| 1994-10-18 | $17.25 | $17.25 | 279,600 |
| 1994-10-17 | $17.38 | $17.38 | 463,400 |
| 1994-10-14 | $17.25 | $17.25 | 85,000 |
| 1994-10-13 | $17.63 | $17.63 | 172,700 |
| 1994-10-12 | $18.75 | $18.75 | 26,400 |
| 1994-10-11 | $18.63 | $18.63 | 163,400 |
| 1994-10-10 | $18.25 | $18.25 | 142,300 |
| 1994-10-07 | $17.50 | $17.50 | 365,800 |
| 1994-10-06 | $17.75 | $17.75 | 128,500 |
| 1994-10-05 | $18.25 | $18.25 | 165,300 |
| 1994-10-04 | $17.75 | $17.75 | 114,100 |
| 1994-10-03 | $18.00 | $18.00 | 201,600 |
| 1994-09-30 | $18.75 | $18.75 | 92,600 |
| 1994-09-29 | $19.38 | $19.38 | 149,600 |
| 1994-09-28 | $19.25 | $19.25 | 146,500 |
| 1994-09-27 | $19.25 | $19.25 | 236,500 |
| 1994-09-26 | $18.25 | $18.25 | 134,800 |
| 1994-09-23 | $19.50 | $19.50 | 49,500 |
| 1994-09-22 | $19.50 | $19.50 | 107,900 |
| 1994-09-21 | $19.25 | $19.25 | 473,300 |
| 1994-09-20 | $19.25 | $19.25 | 373,800 |
| 1994-09-19 | $19.75 | $19.75 | 222,100 |
| 1994-09-16 | $19.63 | $19.63 | 319,400 |
| 1994-09-15 | $19.75 | $19.75 | 219,600 |
| 1994-09-14 | $19.13 | $19.13 | 313,800 |
| 1994-09-13 | $19.63 | $19.63 | 343,800 |
| 1994-09-12 | $19.50 | $19.50 | 636,300 |
| 1994-09-09 | $19.50 | $19.50 | 763,800 |
| 1994-09-08 | $19.25 | $19.25 | 517,300 |
| 1994-09-07 | $18.38 | $18.38 | 505,200 |
| 1994-09-06 | $17.75 | $17.75 | 273,800 |
| 1994-09-02 | $17.75 | $17.75 | 142,500 |
| 1994-09-01 | $18.13 | $18.13 | 118,200 |
| 1994-08-31 | $18.00 | $18.00 | 811,000 |
| 1994-08-30 | $18.63 | $18.63 | 634,100 |
| 1994-08-29 | $19.25 | $19.25 | 437,000 |
| 1994-08-26 | $19.63 | $19.63 | 873,000 |
| 1994-08-25 | $19.75 | $19.75 | 724,400 |
| 1994-08-24 | $18.25 | $18.25 | 520,000 |
| 1994-08-23 | $18.06 | $18.06 | 130,700 |
| 1994-08-22 | $18.00 | $18.00 | 179,600 |
| 1994-08-19 | $17.75 | $17.75 | 58,800 |
| 1994-08-18 | $17.75 | $17.75 | 394,700 |
| 1994-08-17 | $18.13 | $18.13 | 266,600 |
| 1994-08-16 | $18.13 | $18.13 | 128,300 |
| 1994-08-15 | $18.00 | $18.00 | 218,800 |
| 1994-08-12 | $17.75 | $17.75 | 404,300 |
| 1994-08-11 | $17.50 | $17.50 | 205,800 |
| 1994-08-10 | $18.25 | $18.25 | 667,300 |
| 1994-08-09 | $16.88 | $16.88 | 428,700 |
| 1994-08-08 | $15.00 | $15.00 | 237,600 |
| 1994-08-05 | $15.00 | $15.00 | 55,900 |
| 1994-08-04 | $15.00 | $15.00 | 236,100 |
| 1994-08-03 | $15.94 | $15.94 | 144,600 |
| 1994-08-02 | $16.00 | $16.00 | 416,500 |
| 1994-08-01 | $15.75 | $15.75 | 1,377,200 |
| 1994-07-29 | $14.75 | $14.75 | 631,100 |
| 1994-07-28 | $15.00 | $15.00 | 221,300 |
| 1994-07-27 | $15.38 | $15.38 | 304,100 |
| 1994-07-26 | $15.50 | $15.50 | 334,900 |
| 1994-07-25 | $16.00 | $16.00 | 24,300 |
| 1994-07-22 | $15.75 | $15.75 | 43,600 |
| 1994-07-21 | $16.00 | $16.00 | 72,200 |
| 1994-07-20 | $15.88 | $15.88 | 115,400 |
| 1994-07-19 | $16.50 | $16.50 | 544,200 |
| 1994-07-18 | $17.25 | $17.25 | 35,600 |
| 1994-07-15 | $17.38 | $17.38 | 98,800 |
| 1994-07-14 | $17.63 | $17.63 | 207,600 |
| 1994-07-13 | $17.50 | $17.50 | 511,900 |
| 1994-07-12 | $16.63 | $16.63 | 113,300 |
| 1994-07-11 | $16.94 | $16.94 | 47,300 |
| 1994-07-08 | $16.75 | $16.75 | 96,600 |
| 1994-07-07 | $17.25 | $17.25 | 138,400 |
| 1994-07-06 | $17.00 | $17.00 | 309,700 |
| 1994-07-05 | $16.63 | $16.63 | 200,400 |
| 1994-07-01 | $16.75 | $16.75 | 224,500 |
| 1994-06-30 | $15.75 | $15.75 | 380,200 |
| 1994-06-29 | $15.38 | $15.38 | 951,100 |
| 1994-06-28 | $15.75 | $15.75 | 670,400 |
| 1994-06-27 | $17.14 | $17.14 | 374,400 |
| 1994-06-24 | $16.13 | $16.13 | 374,400 |
| 1994-06-23 | $16.00 | $16.00 | 499,300 |
| 1994-06-22 | $17.25 | $17.25 | 132,400 |
| 1994-06-21 | $17.50 | $17.50 | 115,600 |
| 1994-06-20 | $17.44 | $17.44 | 382,400 |
| 1994-06-17 | $17.75 | $17.75 | 319,900 |
| 1994-06-16 | $18.75 | $18.75 | 323,400 |
| 1994-06-15 | $19.75 | $19.75 | 444,500 |
| 1994-06-14 | $19.13 | $19.13 | 217,700 |
| 1994-06-13 | $18.75 | $18.75 | 212,500 |
| 1994-06-10 | $19.00 | $19.00 | 584,600 |
| 1994-06-09 | $19.00 | $19.00 | 195,500 |
| 1994-06-08 | $18.38 | $18.38 | 187,000 |
| 1994-06-07 | $18.00 | $18.00 | 106,500 |
| 1994-06-06 | $18.25 | $18.25 | 158,600 |
| 1994-06-03 | $17.75 | $17.75 | 107,500 |
| 1994-06-02 | $18.00 | $18.00 | 217,500 |
| 1994-06-01 | $18.00 | $18.00 | 151,700 |
| 1994-05-31 | $17.75 | $17.75 | 169,300 |
| 1994-05-27 | $18.00 | $18.00 | 129,000 |
| 1994-05-26 | $18.38 | $18.38 | 425,900 |
| 1994-05-25 | $18.88 | $18.88 | 1,069,700 |
| 1994-05-24 | $21.50 | $21.50 | 311,300 |
| 1994-05-23 | $21.00 | $21.00 | 441,600 |
| 1994-05-20 | $20.25 | $20.25 | 371,000 |
| 1994-05-19 | $20.63 | $20.63 | 1,101,400 |
| 1994-05-18 | $19.00 | $19.00 | 344,400 |
| 1994-05-17 | $18.75 | $18.75 | 206,900 |
| 1994-05-16 | $18.50 | $18.50 | 282,400 |
| 1994-05-13 | $17.50 | $17.50 | 150,400 |
| 1994-05-12 | $17.63 | $17.63 | 211,700 |
| 1994-05-11 | $17.63 | $17.63 | 378,400 |
| 1994-05-10 | $17.50 | $17.50 | 532,800 |
| 1994-05-09 | $16.63 | $16.63 | 237,100 |
| 1994-05-06 | $17.50 | $17.50 | 348,900 |
| 1994-05-05 | $17.13 | $17.13 | 313,300 |
| 1994-05-04 | $17.75 | $17.75 | 338,200 |
| 1994-05-03 | $18.00 | $18.00 | 368,500 |
| 1994-05-02 | $18.88 | $18.88 | 249,000 |
| 1994-04-29 | $18.38 | $18.38 | 327,400 |
| 1994-04-28 | $18.38 | $18.38 | 677,100 |
| 1994-04-26 | $19.75 | $19.75 | 776,200 |
| 1994-04-25 | $17.88 | $17.88 | 557,200 |
| 1994-04-22 | $16.75 | $16.75 | 365,500 |
| 1994-04-21 | $17.00 | $17.00 | 839,700 |
| 1994-04-20 | $17.25 | $17.25 | 817,900 |
| 1994-04-19 | $18.75 | $18.75 | 1,115,100 |
| 1994-04-18 | $20.00 | $20.00 | 516,800 |
| 1994-04-15 | $19.88 | $19.88 | 649,200 |
| 1994-04-14 | $20.13 | $20.13 | 999,000 |
| 1994-04-13 | $18.50 | $18.50 | 664,800 |
| 1994-04-12 | $19.00 | $19.00 | 497,900 |
| 1994-04-11 | $18.25 | $18.25 | 102,700 |
| 1994-04-08 | $17.88 | $17.88 | 252,500 |
| 1994-04-07 | $18.25 | $18.25 | 639,800 |
| 1994-04-06 | $17.00 | $17.00 | 1,217,600 |
| 1994-04-05 | $18.88 | $18.88 | 411,000 |
| 1994-04-04 | $18.13 | $18.13 | 366,200 |
| 1994-03-31 | $19.50 | $19.50 | 595,300 |
| 1994-03-30 | $20.00 | $20.00 | 474,400 |
| 1994-03-29 | $20.00 | $20.00 | 306,000 |
| 1994-03-28 | $20.50 | $20.50 | 921,800 |
| 1994-03-25 | $20.25 | $20.25 | 1,779,800 |
| 1994-03-24 | $22.50 | $22.50 | 1,918,200 |
| 1994-03-23 | $26.25 | $26.25 | 441,900 |
| 1994-03-22 | $25.88 | $25.87 | 461,000 |
| 1994-03-21 | $26.25 | $26.25 | 1,587,300 |
| 1994-03-18 | $28.63 | $28.63 | 242,300 |
| 1994-03-17 | $28.50 | $28.50 | 543,800 |
| 1994-03-16 | $26.63 | $26.62 | 483,600 |
| 1994-03-15 | $26.00 | $26.00 | 311,000 |
| 1994-03-14 | $26.25 | $26.25 | 238,300 |
| 1994-03-11 | $26.25 | $26.25 | 304,600 |
| 1994-03-10 | $27.00 | $27.00 | 86,300 |
| 1994-03-09 | $27.25 | $27.25 | 891,000 |
| 1994-03-08 | $27.50 | $27.50 | 593,400 |
| 1994-03-07 | $25.75 | $25.75 | 136,800 |
| 1994-03-04 | $24.50 | $24.50 | 71,200 |
| 1994-03-03 | $24.00 | $24.00 | 64,300 |
| 1994-03-02 | $24.00 | $24.00 | 219,800 |
| 1994-03-01 | $24.75 | $24.75 | 98,500 |
| 1994-02-28 | $25.00 | $25.00 | 189,800 |
| 1994-02-25 | $25.75 | $25.75 | 210,700 |
| 1994-02-24 | $24.50 | $24.50 | 211,500 |
| 1994-02-23 | $25.50 | $25.50 | 60,800 |
| 1994-02-22 | $24.25 | $24.25 | 150,200 |
| 1994-02-18 | $24.25 | $24.25 | 98,700 |
| 1994-02-17 | $25.25 | $25.25 | 155,200 |
| 1994-02-16 | $25.50 | $25.50 | 290,700 |
| 1994-02-15 | $24.88 | $24.88 | 313,400 |
| 1994-02-14 | $24.00 | $24.00 | 175,900 |
| 1994-02-11 | $24.75 | $24.75 | 95,200 |
| 1994-02-10 | $24.75 | $24.75 | 101,500 |
| 1994-02-09 | $24.25 | $24.25 | 495,900 |
| 1994-02-08 | $24.75 | $24.75 | 262,000 |
| 1994-02-07 | $23.75 | $23.75 | 571,000 |
| 1994-02-04 | $23.50 | $23.50 | 776,500 |
| 1994-02-03 | $23.00 | $23.00 | 556,700 |
| 1994-02-02 | $23.00 | $23.00 | 1,078,300 |
| 1994-02-01 | $21.00 | $21.00 | 713,100 |
| 1994-01-31 | $21.38 | $21.38 | 800,800 |
| 1994-01-28 | $22.00 | $22.00 | 460,900 |
| 1994-01-27 | $23.25 | $23.25 | 516,200 |
| 1994-01-26 | $21.50 | $21.50 | 233,800 |
| 1994-01-25 | $21.50 | $21.50 | 133,300 |
| 1994-01-24 | $21.00 | $21.00 | 175,100 |
| 1994-01-21 | $21.63 | $21.63 | 330,800 |
| 1994-01-20 | $20.50 | $20.50 | 75,000 |
| 1994-01-19 | $21.75 | $21.75 | 174,100 |
| 1994-01-18 | $20.50 | $20.50 | 351,500 |
| 1994-01-17 | $20.63 | $20.63 | 537,100 |
| 1994-01-14 | $22.25 | $22.25 | 492,800 |
| 1994-01-13 | $23.75 | $23.75 | 445,100 |
| 1994-01-12 | $23.25 | $23.25 | 239,400 |
| 1994-01-11 | $24.25 | $24.25 | 206,700 |
| 1994-01-10 | $24.63 | $24.63 | 196,600 |
| 1994-01-07 | $24.75 | $24.75 | 158,800 |
| 1994-01-06 | $24.50 | $24.50 | 410,500 |
| 1994-01-05 | $24.38 | $24.38 | 747,600 |
| 1994-01-04 | $22.00 | $22.00 | 183,500 |
| 1994-01-03 | $21.00 | $21.00 | 413,000 |