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 | $14.44 | $25.12 | 44,550 | — | — |
| 1994-12-29 | $14.11 | $24.54 | 8,775 | — | — |
| 1994-12-28 | $14.11 | $24.54 | 2,700 | — | — |
| 1994-12-27 | $14.11 | $24.54 | 2,475 | — | — |
| 1994-12-23 | $14.44 | $25.12 | 1,125 | — | — |
| 1994-12-22 | $14.33 | $24.93 | 7,425 | — | — |
| 1994-12-21 | $14.44 | $25.12 | 16,425 | — | — |
| 1994-12-20 | $14.17 | $24.64 | 5,400 | — | — |
| 1994-12-19 | $14.11 | $24.54 | 8,775 | — | — |
| 1994-12-16 | $14.33 | $24.93 | 24,300 | — | — |
| 1994-12-15 | $14.33 | $24.93 | 4,050 | — | — |
| 1994-12-14 | $14.33 | $24.93 | 7,200 | — | — |
| 1994-12-13 | $14.22 | $24.73 | 17,550 | — | — |
| 1994-12-12 | $14.33 | $24.93 | 7,200 | — | — |
| 1994-12-09 | $14.11 | $24.54 | 4,725 | — | — |
| 1994-12-08 | $14.44 | $25.12 | 20,250 | — | — |
| 1994-12-07 | $14.44 | $25.12 | 450 | — | — |
| 1994-12-06 | $14.11 | $24.54 | 7,875 | — | — |
| 1994-12-05 | $14.22 | $24.73 | 12,825 | — | — |
| 1994-12-02 | $14.22 | $24.73 | 4,725 | — | — |
| 1994-12-01 | $14.44 | $25.12 | 4,950 | — | — |
| 1994-11-30 | $14.44 | $25.12 | 53,325 | — | — |
| 1994-11-29 | $14.33 | $24.93 | 1,800 | — | — |
| 1994-11-28 | $14.33 | $24.93 | 2,475 | — | — |
| 1994-11-25 | $14.44 | $25.12 | 3,150 | — | — |
| 1994-11-23 | $14.67 | $25.14 | 4,050 | — | — |
| 1994-11-22 | $14.58 | $25.00 | 13,500 | — | — |
| 1994-11-21 | $14.56 | $24.95 | 32,175 | — | — |
| 1994-11-18 | $14.56 | $24.95 | 6,525 | — | — |
| 1994-11-17 | $14.61 | $25.05 | 14,175 | — | — |
| 1994-11-16 | $14.56 | $24.95 | 13,050 | — | — |
| 1994-11-15 | $14.56 | $24.95 | 2,925 | — | — |
| 1994-11-14 | $14.56 | $24.95 | 13,275 | — | — |
| 1994-11-11 | $14.56 | $24.95 | 21,150 | — | — |
| 1994-11-10 | $14.56 | $24.95 | 10,125 | — | — |
| 1994-11-09 | $14.89 | $25.53 | 8,775 | — | — |
| 1994-11-08 | $14.67 | $25.14 | 27,225 | — | — |
| 1994-11-07 | $14.67 | $25.14 | 19,575 | — | — |
| 1994-11-04 | $14.67 | $25.14 | 13,275 | — | — |
| 1994-11-03 | $14.89 | $25.53 | 6,975 | — | — |
| 1994-11-02 | $14.67 | $25.14 | 20,925 | — | — |
| 1994-11-01 | $14.67 | $25.14 | 6,075 | — | — |
| 1994-10-31 | $14.67 | $25.14 | 5,400 | — | — |
| 1994-10-28 | $14.67 | $25.14 | 9,000 | — | — |
| 1994-10-27 | $14.67 | $25.14 | 8,550 | — | — |
| 1994-10-26 | $14.89 | $25.53 | 5,625 | — | — |
| 1994-10-25 | $14.89 | $25.53 | 12,150 | — | — |
| 1994-10-24 | $14.67 | $25.14 | 3,375 | — | — |
| 1994-10-21 | $14.67 | $25.14 | 11,475 | — | — |
| 1994-10-20 | $15.00 | $25.72 | 1,350 | — | — |
| 1994-10-19 | $15.00 | $25.72 | 4,275 | — | — |
| 1994-10-18 | $15.00 | $25.72 | 6,300 | — | — |
| 1994-10-17 | $14.72 | $25.24 | 3,150 | — | — |
| 1994-10-14 | $14.67 | $25.14 | 9,000 | — | — |
| 1994-10-13 | $14.67 | $25.14 | 15,525 | — | — |
| 1994-10-12 | $14.69 | $25.19 | 2,925 | — | — |
| 1994-10-11 | $14.67 | $25.14 | 1,575 | — | — |
| 1994-10-10 | $14.67 | $25.14 | 4,725 | — | — |
| 1994-10-07 | $14.78 | $25.33 | 7,875 | — | — |
| 1994-10-06 | $14.78 | $25.33 | 27,000 | — | — |
| 1994-10-05 | $14.78 | $25.33 | 7,425 | — | — |
| 1994-10-04 | $14.72 | $25.24 | 7,425 | — | — |
| 1994-10-03 | $14.72 | $25.24 | 5,175 | — | — |
| 1994-09-30 | $14.78 | $25.33 | 3,825 | — | — |
| 1994-09-29 | $14.78 | $25.33 | 21,375 | — | — |
| 1994-09-28 | $14.78 | $25.33 | 14,850 | — | — |
| 1994-09-27 | $14.78 | $25.33 | 13,725 | — | — |
| 1994-09-26 | $14.56 | $24.95 | 21,150 | — | — |
| 1994-09-23 | $14.89 | $25.53 | 3,825 | — | — |
| 1994-09-22 | $14.78 | $25.33 | 12,375 | — | — |
| 1994-09-21 | $14.67 | $25.14 | 10,800 | — | — |
| 1994-09-20 | $14.67 | $25.14 | 8,775 | — | — |
| 1994-09-19 | $14.67 | $25.14 | 8,550 | — | — |
| 1994-09-16 | $14.78 | $25.33 | 21,825 | — | — |
| 1994-09-15 | $14.78 | $25.33 | 3,150 | — | — |
| 1994-09-14 | $15.00 | $25.72 | 30,150 | — | — |
| 1994-09-13 | $15.17 | $26.00 | 33,300 | — | — |
| 1994-09-12 | $15.00 | $25.72 | 27,450 | — | — |
| 1994-09-09 | $15.11 | $25.91 | 16,875 | — | — |
| 1994-09-08 | $15.22 | $26.10 | 10,350 | — | — |
| 1994-09-07 | $15.44 | $26.48 | 58,950 | — | — |
| 1994-09-06 | $14.94 | $25.62 | 5,175 | — | — |
| 1994-09-02 | $14.78 | $25.33 | 6,525 | — | — |
| 1994-09-01 | $14.78 | $25.33 | 13,500 | — | — |
| 1994-08-31 | $15.11 | $25.91 | 12,600 | — | — |
| 1994-08-30 | $14.78 | $25.33 | 7,200 | — | — |
| 1994-08-29 | $14.78 | $25.33 | 36,900 | — | — |
| 1994-08-26 | $14.44 | $24.76 | 3,600 | — | — |
| 1994-08-25 | $14.67 | $24.79 | 28,575 | — | — |
| 1994-08-24 | $14.22 | $24.04 | 26,775 | — | — |
| 1994-08-23 | $14.11 | $23.85 | 1,800 | — | — |
| 1994-08-22 | $14.11 | $23.85 | 5,400 | — | — |
| 1994-08-19 | $14.22 | $24.04 | 7,650 | — | — |
| 1994-08-18 | $14.11 | $23.85 | 2,925 | — | — |
| 1994-08-17 | $14.25 | $24.08 | 18,225 | — | — |
| 1994-08-16 | $14.33 | $24.22 | 4,500 | — | — |
| 1994-08-15 | $14.44 | $24.41 | 3,375 | — | — |
| 1994-08-12 | $14.11 | $23.85 | 6,075 | — | — |
| 1994-08-11 | $14.33 | $24.22 | 15,750 | — | — |
| 1994-08-10 | $14.33 | $24.22 | 12,600 | — | — |
| 1994-08-09 | $14.11 | $23.85 | 1,575 | — | — |
| 1994-08-08 | $14.11 | $23.85 | 3,150 | — | — |
| 1994-08-05 | $14.11 | $23.85 | 3,600 | — | — |
| 1994-08-04 | $14.11 | $23.85 | 10,575 | — | — |
| 1994-08-03 | $14.11 | $23.85 | 4,950 | — | — |
| 1994-08-02 | $14.11 | $23.85 | 27,900 | — | — |
| 1994-08-01 | $14.17 | $23.94 | 10,575 | — | — |
| 1994-07-29 | $14.33 | $24.22 | 4,275 | — | — |
| 1994-07-28 | $14.11 | $23.85 | 13,050 | — | — |
| 1994-07-27 | $14.11 | $23.85 | 38,700 | — | — |
| 1994-07-26 | $14.33 | $24.22 | 3,150 | — | — |
| 1994-07-25 | $14.33 | $24.22 | 6,975 | — | — |
| 1994-07-22 | $14.33 | $24.22 | 3,150 | — | — |
| 1994-07-21 | $14.67 | $24.79 | 11,700 | — | — |
| 1994-07-20 | $14.67 | $24.79 | 12,825 | — | — |
| 1994-07-19 | $14.67 | $24.79 | 1,800 | — | — |
| 1994-07-18 | $14.67 | $24.79 | 5,400 | — | — |
| 1994-07-15 | $14.67 | $24.79 | 4,275 | — | — |
| 1994-07-14 | $14.67 | $24.79 | 22,725 | — | — |
| 1994-07-13 | $14.56 | $24.60 | 4,950 | — | — |
| 1994-07-12 | $14.56 | $24.60 | 9,225 | — | — |
| 1994-07-11 | $14.56 | $24.60 | 10,350 | — | — |
| 1994-07-08 | $14.61 | $24.69 | 6,300 | — | — |
| 1994-07-07 | $14.56 | $24.60 | 2,700 | — | — |
| 1994-07-06 | $14.56 | $24.60 | 18,000 | — | — |
| 1994-07-05 | $14.56 | $24.60 | 2,925 | — | — |
| 1994-07-01 | $14.89 | $25.16 | 2,700 | — | — |
| 1994-06-30 | $14.89 | $25.16 | 37,575 | — | — |
| 1994-06-29 | $14.67 | $24.79 | 6,300 | — | — |
| 1994-06-28 | $14.81 | $25.02 | 33,300 | — | — |
| 1994-06-27 | $14.56 | $24.60 | 1,125 | — | — |
| 1994-06-24 | $14.56 | $24.60 | 18,225 | — | — |
| 1994-06-23 | $14.67 | $24.79 | 21,150 | — | — |
| 1994-06-22 | $14.56 | $24.60 | 8,550 | — | — |
| 1994-06-21 | $14.44 | $24.41 | 27,450 | — | — |
| 1994-06-20 | $14.67 | $24.79 | 14,850 | — | — |
| 1994-06-17 | $14.67 | $24.79 | 9,450 | — | — |
| 1994-06-16 | $14.72 | $24.88 | 53,100 | — | — |
| 1994-06-15 | $14.89 | $25.16 | 12,600 | — | — |
| 1994-06-14 | $14.67 | $24.79 | 8,775 | — | — |
| 1994-06-13 | $14.56 | $24.60 | 14,625 | — | — |
| 1994-06-10 | $14.78 | $24.97 | 18,450 | — | — |
| 1994-06-09 | $14.44 | $24.41 | 4,725 | — | — |
| 1994-06-08 | $14.67 | $24.79 | 7,200 | — | — |
| 1994-06-07 | $14.33 | $24.22 | 22,050 | — | — |
| 1994-06-06 | $14.33 | $24.22 | 9,675 | — | — |
| 1994-06-03 | $14.56 | $24.60 | 24,750 | — | — |
| 1994-06-02 | $14.33 | $24.22 | 6,300 | — | — |
| 1994-06-01 | $14.33 | $24.22 | 27,900 | — | — |
| 1994-05-31 | $14.33 | $24.22 | 16,425 | — | — |
| 1994-05-27 | $14.33 | $24.22 | 10,350 | — | — |
| 1994-05-26 | $14.33 | $24.22 | 3,375 | — | — |
| 1994-05-25 | $14.61 | $24.69 | 3,375 | — | — |
| 1994-05-24 | $14.78 | $24.62 | 20,475 | — | — |
| 1994-05-23 | $14.56 | $24.25 | 2,700 | — | — |
| 1994-05-20 | $14.44 | $24.07 | 41,850 | — | — |
| 1994-05-19 | $14.44 | $24.07 | 8,100 | — | — |
| 1994-05-18 | $14.67 | $24.44 | 10,125 | — | — |
| 1994-05-17 | $14.56 | $24.25 | 20,025 | — | — |
| 1994-05-16 | $14.44 | $24.07 | 3,375 | — | — |
| 1994-05-13 | $14.44 | $24.07 | 12,600 | — | — |
| 1994-05-12 | $14.44 | $24.07 | 9,225 | — | — |
| 1994-05-11 | $14.56 | $24.25 | 15,975 | — | — |
| 1994-05-10 | $14.78 | $24.62 | 15,975 | — | — |
| 1994-05-09 | $14.67 | $24.44 | 11,025 | — | — |
| 1994-05-06 | $14.67 | $24.44 | 5,850 | — | — |
| 1994-05-05 | $14.44 | $24.07 | 5,400 | — | — |
| 1994-05-04 | $14.33 | $23.88 | 1,575 | — | — |
| 1994-05-03 | $14.33 | $23.88 | 3,375 | — | — |
| 1994-05-02 | $14.33 | $23.88 | 4,950 | — | — |
| 1994-04-29 | $14.56 | $24.25 | 4,725 | — | — |
| 1994-04-28 | $14.33 | $23.88 | 6,525 | — | — |
| 1994-04-26 | $14.33 | $23.88 | 1,575 | — | — |
| 1994-04-25 | $14.33 | $23.88 | 4,050 | — | — |
| 1994-04-22 | $14.67 | $24.44 | 29,250 | — | — |
| 1994-04-21 | $14.33 | $23.88 | 1,575 | — | — |
| 1994-04-20 | $14.33 | $23.88 | 24,300 | — | — |
| 1994-04-19 | $14.33 | $23.88 | 4,050 | — | — |
| 1994-04-18 | $14.44 | $24.07 | 12,600 | — | — |
| 1994-04-15 | $14.67 | $24.44 | 13,950 | — | — |
| 1994-04-14 | $14.44 | $24.07 | 8,325 | — | — |
| 1994-04-13 | $14.67 | $24.44 | 9,450 | — | — |
| 1994-04-12 | $14.33 | $23.88 | 13,500 | — | — |
| 1994-04-11 | $14.33 | $23.88 | 15,075 | — | — |
| 1994-04-08 | $14.33 | $23.88 | 5,400 | — | — |
| 1994-04-07 | $14.33 | $23.88 | 4,950 | — | — |
| 1994-04-06 | $14.56 | $24.25 | 3,825 | — | — |
| 1994-04-05 | $14.56 | $24.25 | 15,525 | — | — |
| 1994-04-04 | $14.44 | $24.07 | 5,400 | — | — |
| 1994-03-31 | $14.44 | $24.07 | 23,850 | — | — |
| 1994-03-30 | $14.56 | $24.25 | 13,725 | — | — |
| 1994-03-29 | $14.44 | $24.07 | 3,150 | — | — |
| 1994-03-28 | $14.44 | $24.07 | 4,050 | — | — |
| 1994-03-25 | $14.56 | $24.25 | 5,400 | — | — |
| 1994-03-24 | $14.44 | $24.07 | 28,350 | — | — |
| 1994-03-23 | $14.56 | $24.25 | 8,325 | — | — |
| 1994-03-22 | $14.44 | $24.07 | 2,025 | — | — |
| 1994-03-21 | $14.56 | $24.25 | 6,975 | — | — |
| 1994-03-18 | $14.50 | $24.16 | 17,775 | — | — |
| 1994-03-17 | $14.44 | $24.07 | 6,525 | — | — |
| 1994-03-16 | $14.67 | $24.44 | 14,175 | — | — |
| 1994-03-15 | $14.56 | $24.25 | 39,150 | — | — |
| 1994-03-14 | $14.44 | $24.07 | 2,475 | — | — |
| 1994-03-11 | $14.44 | $24.07 | 19,125 | — | — |
| 1994-03-10 | $14.33 | $23.88 | 8,100 | — | — |
| 1994-03-09 | $14.78 | $24.62 | 28,125 | — | — |
| 1994-03-08 | $14.22 | $23.70 | 16,650 | — | — |
| 1994-03-07 | $14.33 | $23.88 | 33,525 | — | — |
| 1994-03-04 | $14.00 | $23.33 | 16,650 | — | — |
| 1994-03-03 | $14.33 | $23.88 | 27,225 | — | — |
| 1994-03-02 | $14.11 | $23.51 | 9,225 | — | — |
| 1994-03-01 | $14.11 | $23.51 | 20,025 | — | — |
| 1994-02-28 | $13.78 | $22.96 | 11,700 | — | — |
| 1994-02-25 | $13.78 | $22.96 | 5,850 | — | — |
| 1994-02-24 | $13.78 | $22.96 | 29,925 | — | — |
| 1994-02-23 | $13.78 | $22.96 | 5,175 | — | — |
| 1994-02-22 | $14.00 | $22.98 | 80,100 | — | — |
| 1994-02-18 | $13.89 | $22.80 | 7,650 | — | — |
| 1994-02-17 | $14.22 | $23.35 | 8,325 | — | — |
| 1994-02-16 | $14.22 | $23.35 | 31,275 | — | — |
| 1994-02-15 | $14.33 | $23.53 | 19,125 | — | — |
| 1994-02-14 | $14.44 | $23.71 | 5,850 | — | — |
| 1994-02-11 | $14.67 | $24.08 | 675 | — | — |
| 1994-02-10 | $14.67 | $24.08 | 6,750 | — | — |
| 1994-02-09 | $14.44 | $23.71 | 5,400 | — | — |
| 1994-02-08 | $14.72 | $24.17 | 18,675 | — | — |
| 1994-02-07 | $14.56 | $23.90 | 16,425 | — | — |
| 1994-02-04 | $14.89 | $24.44 | 21,600 | — | — |
| 1994-02-03 | $15.22 | $24.99 | 26,325 | — | — |
| 1994-02-02 | $14.89 | $24.44 | 9,675 | — | — |
| 1994-02-01 | $15.22 | $24.99 | 9,225 | — | — |
| 1994-01-31 | $14.89 | $24.44 | 21,150 | — | — |
| 1994-01-28 | $15.00 | $24.63 | 18,450 | — | — |
| 1994-01-27 | $14.89 | $24.44 | 13,500 | — | — |
| 1994-01-26 | $15.11 | $24.81 | 6,075 | — | — |
| 1994-01-25 | $15.11 | $24.81 | 12,150 | — | — |
| 1994-01-24 | $14.89 | $24.44 | 12,375 | — | — |
| 1994-01-21 | $15.22 | $24.99 | 20,925 | — | — |
| 1994-01-20 | $14.94 | $24.53 | 14,400 | — | — |
| 1994-01-19 | $14.78 | $24.26 | 35,100 | — | — |
| 1994-01-18 | $14.78 | $24.26 | 10,125 | — | — |
| 1994-01-17 | $14.44 | $23.71 | 1,800 | — | — |
| 1994-01-14 | $14.89 | $24.44 | 15,075 | — | — |
| 1994-01-13 | $14.44 | $23.71 | 9,000 | — | — |
| 1994-01-12 | $14.89 | $24.44 | 20,475 | — | — |
| 1994-01-11 | $14.78 | $24.26 | 14,625 | — | — |
| 1994-01-10 | $14.22 | $23.35 | 8,325 | — | — |
| 1994-01-07 | $14.44 | $23.71 | 40,950 | — | — |
| 1994-01-06 | $14.44 | $23.71 | 47,025 | — | — |
| 1994-01-05 | $14.11 | $23.17 | 19,800 | — | — |
| 1994-01-04 | $14.44 | $23.71 | 24,525 | — | — |
| 1994-01-03 | $14.44 | $23.71 | 38,475 | — | — |