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 | $13.60 | $15.56 | 17,000 | — | — |
| 1994-12-29 | $13.55 | $15.51 | 55,000 | — | — |
| 1994-12-28 | $13.50 | $15.45 | 11,000 | — | — |
| 1994-12-27 | $13.50 | $15.45 | 6,000 | — | — |
| 1994-12-23 | $13.60 | $15.56 | 6,000 | — | — |
| 1994-12-22 | $13.53 | $15.48 | 6,000 | — | — |
| 1994-12-21 | $13.60 | $15.56 | 108,000 | — | — |
| 1994-12-20 | $13.60 | $15.56 | 41,000 | — | — |
| 1994-12-19 | $13.80 | $15.79 | 129,000 | — | — |
| 1994-12-16 | $13.95 | $15.96 | 14,000 | — | — |
| 1994-12-15 | $14.00 | $16.02 | 48,000 | — | — |
| 1994-12-14 | $14.00 | $16.02 | 24,000 | — | — |
| 1994-12-13 | $14.10 | $16.14 | 15,000 | — | — |
| 1994-12-12 | $14.10 | $16.14 | 9,000 | — | — |
| 1994-12-09 | $14.18 | $16.22 | 92,000 | — | — |
| 1994-12-08 | $14.45 | $16.54 | 125,000 | — | — |
| 1994-12-07 | $14.55 | $16.65 | 2,000 | — | — |
| 1994-12-06 | $14.63 | $16.74 | 9,000 | — | — |
| 1994-12-05 | $14.55 | $16.65 | 0 | — | — |
| 1994-12-02 | $14.55 | $16.65 | 16,000 | — | — |
| 1994-12-01 | $14.65 | $16.76 | 18,000 | — | — |
| 1994-11-30 | $14.55 | $16.65 | 5,000 | — | — |
| 1994-11-29 | $14.45 | $16.54 | 34,000 | — | — |
| 1994-11-28 | $14.50 | $16.59 | 35,000 | — | — |
| 1994-11-25 | $14.38 | $16.45 | 3,000 | — | — |
| 1994-11-23 | $14.35 | $16.35 | 54,000 | — | — |
| 1994-11-22 | $14.65 | $16.69 | 35,000 | — | — |
| 1994-11-21 | $14.80 | $16.87 | 32,000 | — | — |
| 1994-11-18 | $14.90 | $16.98 | 2,000 | — | — |
| 1994-11-17 | $14.95 | $17.04 | 4,000 | — | — |
| 1994-11-16 | $14.98 | $17.06 | 6,000 | — | — |
| 1994-11-15 | $14.80 | $16.87 | 14,000 | — | — |
| 1994-11-14 | $14.68 | $16.72 | 3,000 | — | — |
| 1994-11-11 | $14.78 | $16.84 | 205,000 | — | — |
| 1994-11-10 | $14.90 | $16.98 | 3,000 | — | — |
| 1994-11-09 | $15.03 | $17.12 | 0 | — | — |
| 1994-11-08 | $15.03 | $17.12 | 83,000 | — | — |
| 1994-11-07 | $14.60 | $16.64 | 8,000 | — | — |
| 1994-11-04 | $14.40 | $16.41 | 18,000 | — | — |
| 1994-11-03 | $14.50 | $16.52 | 14,000 | — | — |
| 1994-11-02 | $14.80 | $16.87 | 4,000 | — | — |
| 1994-11-01 | $14.90 | $16.98 | 5,000 | — | — |
| 1994-10-31 | $15.03 | $17.12 | 6,000 | — | — |
| 1994-10-28 | $15.08 | $17.18 | 3,000 | — | — |
| 1994-10-27 | $15.05 | $17.15 | 4,000 | — | — |
| 1994-10-26 | $15.05 | $17.15 | 2,000 | — | — |
| 1994-10-25 | $15.10 | $17.21 | 13,000 | — | — |
| 1994-10-24 | $15.05 | $17.15 | 0 | — | — |
| 1994-10-21 | $15.05 | $17.15 | 1,000 | — | — |
| 1994-10-20 | $15.05 | $17.15 | 24,000 | — | — |
| 1994-10-19 | $15.10 | $17.21 | 0 | — | — |
| 1994-10-18 | $15.10 | $17.21 | 1,000 | — | — |
| 1994-10-17 | $15.10 | $17.21 | 10,000 | — | — |
| 1994-10-14 | $15.10 | $17.21 | 33,000 | — | — |
| 1994-10-13 | $15.09 | $17.19 | 10,000 | — | — |
| 1994-10-12 | $15.06 | $17.16 | 10,000 | — | — |
| 1994-10-11 | $15.03 | $17.12 | 55,000 | — | — |
| 1994-10-10 | $14.95 | $17.04 | 49,000 | — | — |
| 1994-10-07 | $15.10 | $17.21 | 8,000 | — | — |
| 1994-10-06 | $15.00 | $17.09 | 12,000 | — | — |
| 1994-10-05 | $15.00 | $17.09 | 4,000 | — | — |
| 1994-10-04 | $15.15 | $17.26 | 61,000 | — | — |
| 1994-10-03 | $15.30 | $17.44 | 68,000 | — | — |
| 1994-09-30 | $15.15 | $17.26 | 65,000 | — | — |
| 1994-09-29 | $15.08 | $17.18 | 159,000 | — | — |
| 1994-09-28 | $14.65 | $16.69 | 221,000 | — | — |
| 1994-09-27 | $14.73 | $16.78 | 68,000 | — | — |
| 1994-09-26 | $15.05 | $17.15 | 39,000 | — | — |
| 1994-09-23 | $15.20 | $17.32 | 11,000 | — | — |
| 1994-09-22 | $15.50 | $17.66 | 70,000 | — | — |
| 1994-09-21 | $15.75 | $17.95 | 22,000 | — | — |
| 1994-09-20 | $15.90 | $18.12 | 18,000 | — | — |
| 1994-09-19 | $16.00 | $18.23 | 0 | — | — |
| 1994-09-16 | $16.00 | $18.23 | 6,000 | — | — |
| 1994-09-15 | $15.95 | $18.18 | 10,000 | — | — |
| 1994-09-14 | $15.83 | $18.03 | 14,000 | — | — |
| 1994-09-13 | $15.90 | $18.12 | 45,000 | — | — |
| 1994-09-12 | $15.90 | $18.12 | 5,000 | — | — |
| 1994-09-09 | $15.91 | $18.13 | 0 | — | — |
| 1994-09-08 | $15.91 | $18.13 | 13,000 | — | — |
| 1994-09-07 | $15.94 | $18.16 | 0 | — | — |
| 1994-09-06 | $15.94 | $18.16 | 4,000 | — | — |
| 1994-09-02 | $16.00 | $18.23 | 111,000 | — | — |
| 1994-09-01 | $15.90 | $18.12 | 3,000 | — | — |
| 1994-08-31 | $15.75 | $17.95 | 30,000 | — | — |
| 1994-08-30 | $15.80 | $18.00 | 5,000 | — | — |
| 1994-08-29 | $15.85 | $18.06 | 0 | — | — |
| 1994-08-26 | $15.85 | $18.06 | 4,000 | — | — |
| 1994-08-25 | $15.90 | $18.05 | 8,000 | — | — |
| 1994-08-24 | $15.98 | $18.14 | 12,000 | — | — |
| 1994-08-23 | $15.75 | $17.88 | 1,000 | — | — |
| 1994-08-22 | $15.70 | $17.82 | 7,000 | — | — |
| 1994-08-19 | $15.65 | $17.77 | 14,000 | — | — |
| 1994-08-18 | $15.55 | $17.65 | 26,000 | — | — |
| 1994-08-17 | $15.75 | $17.88 | 0 | — | — |
| 1994-08-16 | $15.75 | $17.88 | 1,000 | — | — |
| 1994-08-15 | $15.80 | $17.94 | 1,000 | — | — |
| 1994-08-12 | $15.80 | $17.94 | 6,000 | — | — |
| 1994-08-11 | $15.75 | $17.88 | 0 | — | — |
| 1994-08-10 | $15.75 | $17.88 | 25,000 | — | — |
| 1994-08-09 | $15.80 | $17.94 | 20,000 | — | — |
| 1994-08-08 | $15.78 | $17.91 | 0 | — | — |
| 1994-08-05 | $15.78 | $17.91 | 39,000 | — | — |
| 1994-08-04 | $15.85 | $17.99 | 5,000 | — | — |
| 1994-08-03 | $15.85 | $17.99 | 16,000 | — | — |
| 1994-08-02 | $15.83 | $17.97 | 55,000 | — | — |
| 1994-08-01 | $16.00 | $18.16 | 4,000 | — | — |
| 1994-07-29 | $16.20 | $18.39 | 43,000 | — | — |
| 1994-07-28 | $16.20 | $18.39 | 23,000 | — | — |
| 1994-07-27 | $16.23 | $18.42 | 22,000 | — | — |
| 1994-07-26 | $16.30 | $18.50 | 16,000 | — | — |
| 1994-07-25 | $16.46 | $18.69 | 6,000 | — | — |
| 1994-07-22 | $16.46 | $18.69 | 84,000 | — | — |
| 1994-07-21 | $16.30 | $18.50 | 164,000 | — | — |
| 1994-07-20 | $16.08 | $18.25 | 51,000 | — | — |
| 1994-07-19 | $15.80 | $17.94 | 66,000 | — | — |
| 1994-07-18 | $15.65 | $17.77 | 1,000 | — | — |
| 1994-07-15 | $15.68 | $17.79 | 7,000 | — | — |
| 1994-07-14 | $15.55 | $17.65 | 49,000 | — | — |
| 1994-07-13 | $15.60 | $17.71 | 965,000 | — | — |
| 1994-07-12 | $15.63 | $17.74 | 34,000 | — | — |
| 1994-07-11 | $15.60 | $17.71 | 2,000 | — | — |
| 1994-07-08 | $15.60 | $17.71 | 25,000 | — | — |
| 1994-07-07 | $15.65 | $17.77 | 35,000 | — | — |
| 1994-07-06 | $15.50 | $17.60 | 25,000 | — | — |
| 1994-07-05 | $15.45 | $17.54 | 5,000 | — | — |
| 1994-07-01 | $15.50 | $17.60 | 16,000 | — | — |
| 1994-06-30 | $15.65 | $17.77 | 136,000 | — | — |
| 1994-06-29 | $15.50 | $17.60 | 18,000 | — | — |
| 1994-06-28 | $15.55 | $17.65 | 63,000 | — | — |
| 1994-06-27 | $15.30 | $17.37 | 8,000 | — | — |
| 1994-06-24 | $15.45 | $17.54 | 4,000 | — | — |
| 1994-06-23 | $15.45 | $17.54 | 3,000 | — | — |
| 1994-06-22 | $15.38 | $17.45 | 106,000 | — | — |
| 1994-06-21 | $15.25 | $17.31 | 64,000 | — | — |
| 1994-06-20 | $15.40 | $17.48 | 6,000 | — | — |
| 1994-06-17 | $15.48 | $17.57 | 0 | — | — |
| 1994-06-16 | $15.48 | $17.57 | 18,000 | — | — |
| 1994-06-15 | $15.43 | $17.51 | 7,000 | — | — |
| 1994-06-14 | $15.48 | $17.57 | 24,000 | — | — |
| 1994-06-13 | $15.13 | $17.17 | 8,000 | — | — |
| 1994-06-10 | $15.14 | $17.18 | 4,000 | — | — |
| 1994-06-09 | $15.05 | $17.09 | 26,000 | — | — |
| 1994-06-08 | $14.85 | $16.86 | 1,000 | — | — |
| 1994-06-07 | $14.88 | $16.89 | 1,000 | — | — |
| 1994-06-06 | $14.85 | $16.86 | 9,000 | — | — |
| 1994-06-03 | $15.00 | $17.03 | 20,000 | — | — |
| 1994-06-02 | $14.93 | $16.94 | 19,000 | — | — |
| 1994-06-01 | $14.95 | $16.97 | 6,000 | — | — |
| 1994-05-31 | $14.95 | $16.97 | 25,000 | — | — |
| 1994-05-27 | $15.30 | $17.37 | 16,000 | — | — |
| 1994-05-26 | $15.50 | $17.60 | 71,000 | — | — |
| 1994-05-25 | $14.35 | $16.29 | 0 | — | — |
| 1994-05-24 | $14.40 | $16.29 | 4,000 | — | — |
| 1994-05-23 | $14.44 | $16.33 | 2,000 | — | — |
| 1994-05-20 | $14.43 | $16.32 | 25,000 | — | — |
| 1994-05-19 | $14.50 | $16.40 | 20,000 | — | — |
| 1994-05-18 | $14.55 | $16.46 | 7,000 | — | — |
| 1994-05-17 | $14.55 | $16.46 | 20,000 | — | — |
| 1994-05-16 | $14.20 | $16.06 | 525,000 | — | — |
| 1994-05-13 | $14.03 | $15.87 | 275,000 | — | — |
| 1994-05-12 | $13.98 | $15.81 | 176,000 | — | — |
| 1994-05-11 | $13.93 | $15.75 | 12,000 | — | — |
| 1994-05-10 | $13.90 | $15.73 | 9,000 | — | — |
| 1994-05-09 | $13.95 | $15.78 | 6,000 | — | — |
| 1994-05-06 | $13.93 | $15.75 | 13,000 | — | — |
| 1994-05-05 | $13.88 | $15.70 | 102,000 | — | — |
| 1994-05-04 | $13.83 | $15.64 | 28,000 | — | — |
| 1994-05-03 | $13.90 | $15.73 | 20,000 | — | — |
| 1994-05-02 | $13.90 | $15.73 | 12,000 | — | — |
| 1994-04-29 | $13.94 | $15.77 | 49,000 | — | — |
| 1994-04-28 | $13.93 | $15.75 | 22,000 | — | — |
| 1994-04-26 | $13.75 | $15.56 | 37,000 | — | — |
| 1994-04-25 | $13.78 | $15.58 | 23,000 | — | — |
| 1994-04-22 | $13.78 | $15.58 | 92,000 | — | — |
| 1994-04-21 | $13.80 | $15.61 | 15,000 | — | — |
| 1994-04-20 | $13.85 | $15.67 | 13,000 | — | — |
| 1994-04-19 | $13.95 | $15.78 | 23,000 | — | — |
| 1994-04-18 | $13.88 | $15.70 | 16,000 | — | — |
| 1994-04-15 | $13.90 | $15.73 | 16,000 | — | — |
| 1994-04-14 | $13.88 | $15.70 | 18,000 | — | — |
| 1994-04-13 | $13.85 | $15.67 | 27,000 | — | — |
| 1994-04-12 | $13.88 | $15.70 | 6,000 | — | — |
| 1994-04-11 | $13.90 | $15.73 | 15,000 | — | — |
| 1994-04-08 | $13.98 | $15.81 | 11,000 | — | — |
| 1994-04-07 | $14.10 | $15.95 | 23,000 | — | — |
| 1994-04-06 | $13.80 | $15.61 | 13,000 | — | — |
| 1994-04-05 | $13.85 | $15.67 | 1,000 | — | — |
| 1994-04-04 | $13.80 | $15.61 | 10,000 | — | — |
| 1994-03-31 | $13.93 | $15.75 | 21,000 | — | — |
| 1994-03-30 | $14.00 | $15.84 | 1,000 | — | — |
| 1994-03-29 | $14.01 | $15.85 | 2,000 | — | — |
| 1994-03-28 | $14.00 | $15.84 | 0 | — | — |
| 1994-03-25 | $14.00 | $15.84 | 2,000 | — | — |
| 1994-03-24 | $14.03 | $15.87 | 98,000 | — | — |
| 1994-03-23 | $14.05 | $15.89 | 36,000 | — | — |
| 1994-03-22 | $13.90 | $15.73 | 78,000 | — | — |
| 1994-03-21 | $13.93 | $15.75 | 11,000 | — | — |
| 1994-03-18 | $13.90 | $15.73 | 1,000 | — | — |
| 1994-03-17 | $13.95 | $15.78 | 57,000 | — | — |
| 1994-03-16 | $13.80 | $15.61 | 28,000 | — | — |
| 1994-03-15 | $13.75 | $15.56 | 8,000 | — | — |
| 1994-03-14 | $13.75 | $15.56 | 18,000 | — | — |
| 1994-03-11 | $13.78 | $15.58 | 1,000 | — | — |
| 1994-03-10 | $13.75 | $15.56 | 9,000 | — | — |
| 1994-03-09 | $13.68 | $15.47 | 13,000 | — | — |
| 1994-03-08 | $13.73 | $15.53 | 138,000 | — | — |
| 1994-03-07 | $13.65 | $15.44 | 2,000 | — | — |
| 1994-03-04 | $13.63 | $15.41 | 41,000 | — | — |
| 1994-03-03 | $13.63 | $15.41 | 117,000 | — | — |
| 1994-03-02 | $13.56 | $15.34 | 13,000 | — | — |
| 1994-03-01 | $13.60 | $15.39 | 57,000 | — | — |
| 1994-02-28 | $13.58 | $15.36 | 15,000 | — | — |
| 1994-02-25 | $13.60 | $15.39 | 27,000 | — | — |
| 1994-02-24 | $13.55 | $15.33 | 6,000 | — | — |
| 1994-02-23 | $13.60 | $15.39 | 81,000 | — | — |
| 1994-02-22 | $13.63 | $15.36 | 17,000 | — | — |
| 1994-02-18 | $13.50 | $15.22 | 541,000 | — | — |
| 1994-02-17 | $13.60 | $15.33 | 480,000 | — | — |
| 1994-02-16 | $13.75 | $15.50 | 26,000 | — | — |
| 1994-02-15 | $13.90 | $15.67 | 60,000 | — | — |
| 1994-02-14 | $13.95 | $15.72 | 33,000 | — | — |
| 1994-02-11 | $13.83 | $15.58 | 19,000 | — | — |
| 1994-02-10 | $13.98 | $15.75 | 11,000 | — | — |
| 1994-02-09 | $14.00 | $15.78 | 5,000 | — | — |
| 1994-02-08 | $14.00 | $15.78 | 5,000 | — | — |
| 1994-02-07 | $14.05 | $15.84 | 14,000 | — | — |
| 1994-02-04 | $14.23 | $16.03 | 11,000 | — | — |
| 1994-02-03 | $14.30 | $16.12 | 19,000 | — | — |
| 1994-02-02 | $14.23 | $16.03 | 74,000 | — | — |
| 1994-02-01 | $14.35 | $16.17 | 2,000 | — | — |
| 1994-01-31 | $14.35 | $16.17 | 9,000 | — | — |
| 1994-01-28 | $14.35 | $16.17 | 15,000 | — | — |
| 1994-01-27 | $14.20 | $16.01 | 10,000 | — | — |
| 1994-01-26 | $14.20 | $16.01 | 32,000 | — | — |
| 1994-01-25 | $14.10 | $15.89 | 12,000 | — | — |
| 1994-01-24 | $14.15 | $15.95 | 4,000 | — | — |
| 1994-01-21 | $14.23 | $16.03 | 123,000 | — | — |
| 1994-01-20 | $14.10 | $15.89 | 28,000 | — | — |
| 1994-01-19 | $14.00 | $15.78 | 27,000 | — | — |
| 1994-01-18 | $13.95 | $15.72 | 6,000 | — | — |
| 1994-01-17 | $13.93 | $15.70 | 28,000 | — | — |
| 1994-01-14 | $13.85 | $15.61 | 16,000 | — | — |
| 1994-01-13 | $13.85 | $15.61 | 28,000 | — | — |
| 1994-01-12 | $13.83 | $15.58 | 56,000 | — | — |
| 1994-01-11 | $13.94 | $15.71 | 61,000 | — | — |
| 1994-01-10 | $14.10 | $15.89 | 109,000 | — | — |
| 1994-01-07 | $14.10 | $15.89 | 12,000 | — | — |
| 1994-01-06 | $14.25 | $16.06 | 119,000 | — | — |
| 1994-01-05 | $14.20 | $16.01 | 15,000 | — | — |
| 1994-01-04 | $14.05 | $15.84 | 17,000 | — | — |
| 1994-01-03 | $14.03 | $15.81 | 14,000 | — | — |