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
- 1991-08-07 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 | $16.56 | $16.89 | 167,800 | — | — |
| 1994-12-29 | $16.81 | $17.15 | 67,800 | — | — |
| 1994-12-28 | $16.75 | $17.08 | 72,800 | — | — |
| 1994-12-27 | $16.63 | $16.95 | 67,000 | — | — |
| 1994-12-23 | $16.25 | $16.57 | 180,800 | — | — |
| 1994-12-22 | $16.63 | $16.95 | 293,600 | — | — |
| 1994-12-21 | $16.94 | $17.27 | 316,400 | — | — |
| 1994-12-20 | $16.38 | $16.70 | 563,600 | — | — |
| 1994-12-19 | $16.38 | $16.70 | 243,000 | — | — |
| 1994-12-16 | $16.13 | $16.44 | 885,800 | — | — |
| 1994-12-15 | $15.75 | $16.06 | 292,800 | — | — |
| 1994-12-14 | $15.25 | $15.55 | 919,000 | — | — |
| 1994-12-13 | $14.63 | $14.91 | 1,006,200 | — | — |
| 1994-12-12 | $14.63 | $14.91 | 75,200 | — | — |
| 1994-12-09 | $14.38 | $14.66 | 85,000 | — | — |
| 1994-12-08 | $14.56 | $14.85 | 46,400 | — | — |
| 1994-12-07 | $14.88 | $15.17 | 61,800 | — | — |
| 1994-12-06 | $14.81 | $15.11 | 81,800 | — | — |
| 1994-12-05 | $15.06 | $15.36 | 18,400 | — | — |
| 1994-12-02 | $15.00 | $15.30 | 303,800 | — | — |
| 1994-12-01 | $15.00 | $15.30 | 286,200 | — | — |
| 1994-11-30 | $14.94 | $15.23 | 121,200 | — | — |
| 1994-11-29 | $14.94 | $15.23 | 241,200 | — | — |
| 1994-11-28 | $15.06 | $15.36 | 96,400 | — | — |
| 1994-11-25 | $15.19 | $15.49 | 97,200 | — | — |
| 1994-11-23 | $14.81 | $15.11 | 437,600 | — | — |
| 1994-11-22 | $14.69 | $14.98 | 388,400 | — | — |
| 1994-11-21 | $15.38 | $15.68 | 277,200 | — | — |
| 1994-11-18 | $15.63 | $15.93 | 237,400 | — | — |
| 1994-11-17 | $15.81 | $16.13 | 331,000 | — | — |
| 1994-11-16 | $15.88 | $16.19 | 46,000 | — | — |
| 1994-11-15 | $16.06 | $16.38 | 162,200 | — | — |
| 1994-11-14 | $16.06 | $16.38 | 103,200 | — | — |
| 1994-11-11 | $16.06 | $16.38 | 36,000 | — | — |
| 1994-11-10 | $16.19 | $16.51 | 122,600 | — | — |
| 1994-11-09 | $16.31 | $16.64 | 281,800 | — | — |
| 1994-11-08 | $16.13 | $16.44 | 604,400 | — | — |
| 1994-11-07 | $16.13 | $16.44 | 96,800 | — | — |
| 1994-11-04 | $16.13 | $16.44 | 222,200 | — | — |
| 1994-11-03 | $16.31 | $16.61 | 308,400 | — | — |
| 1994-11-02 | $16.00 | $16.30 | 263,400 | — | — |
| 1994-11-01 | $15.75 | $16.04 | 242,200 | — | — |
| 1994-10-31 | $15.69 | $15.98 | 234,800 | — | — |
| 1994-10-28 | $15.56 | $15.85 | 270,200 | — | — |
| 1994-10-27 | $15.38 | $15.66 | 367,000 | — | — |
| 1994-10-26 | $15.50 | $15.79 | 132,600 | — | — |
| 1994-10-25 | $15.44 | $15.72 | 253,000 | — | — |
| 1994-10-24 | $15.31 | $15.60 | 755,000 | — | — |
| 1994-10-21 | $15.38 | $15.66 | 86,600 | — | — |
| 1994-10-20 | $15.25 | $15.53 | 29,200 | — | — |
| 1994-10-19 | $15.31 | $15.60 | 149,600 | — | — |
| 1994-10-18 | $15.63 | $15.91 | 69,200 | — | — |
| 1994-10-17 | $15.50 | $15.79 | 91,200 | — | — |
| 1994-10-14 | $15.63 | $15.91 | 109,400 | — | — |
| 1994-10-13 | $15.56 | $15.85 | 306,600 | — | — |
| 1994-10-12 | $14.94 | $15.21 | 160,400 | — | — |
| 1994-10-11 | $14.94 | $15.21 | 293,200 | — | — |
| 1994-10-10 | $15.13 | $15.41 | 35,400 | — | — |
| 1994-10-07 | $15.00 | $15.28 | 154,800 | — | — |
| 1994-10-06 | $14.88 | $15.15 | 280,800 | — | — |
| 1994-10-05 | $15.06 | $15.34 | 153,600 | — | — |
| 1994-10-04 | $15.06 | $15.34 | 172,800 | — | — |
| 1994-10-03 | $15.13 | $15.41 | 138,400 | — | — |
| 1994-09-30 | $15.06 | $15.34 | 368,600 | — | — |
| 1994-09-29 | $14.44 | $14.71 | 173,200 | — | — |
| 1994-09-28 | $14.50 | $14.77 | 318,600 | — | — |
| 1994-09-27 | $14.38 | $14.64 | 219,600 | — | — |
| 1994-09-26 | $14.38 | $14.64 | 84,800 | — | — |
| 1994-09-23 | $14.31 | $14.58 | 160,800 | — | — |
| 1994-09-22 | $14.50 | $14.77 | 75,000 | — | — |
| 1994-09-21 | $14.69 | $14.96 | 241,600 | — | — |
| 1994-09-20 | $15.00 | $15.28 | 194,600 | — | — |
| 1994-09-19 | $15.19 | $15.47 | 284,800 | — | — |
| 1994-09-16 | $15.06 | $15.34 | 178,400 | — | — |
| 1994-09-15 | $14.81 | $15.09 | 195,000 | — | — |
| 1994-09-14 | $14.75 | $15.02 | 188,400 | — | — |
| 1994-09-13 | $14.88 | $15.15 | 289,800 | — | — |
| 1994-09-12 | $14.81 | $15.09 | 375,600 | — | — |
| 1994-09-09 | $15.06 | $15.34 | 256,800 | — | — |
| 1994-09-08 | $15.31 | $15.60 | 229,600 | — | — |
| 1994-09-07 | $15.44 | $15.72 | 413,600 | — | — |
| 1994-09-06 | $15.38 | $15.66 | 132,200 | — | — |
| 1994-09-02 | $15.44 | $15.72 | 389,800 | — | — |
| 1994-09-01 | $15.19 | $15.47 | 268,400 | — | — |
| 1994-08-31 | $15.38 | $15.66 | 212,200 | — | — |
| 1994-08-30 | $15.25 | $15.53 | 192,600 | — | — |
| 1994-08-29 | $15.50 | $15.79 | 41,400 | — | — |
| 1994-08-26 | $15.31 | $15.60 | 277,000 | — | — |
| 1994-08-25 | $15.31 | $15.60 | 368,800 | — | — |
| 1994-08-24 | $15.19 | $15.47 | 931,200 | — | — |
| 1994-08-23 | $14.69 | $14.96 | 62,200 | — | — |
| 1994-08-22 | $14.94 | $15.21 | 202,800 | — | — |
| 1994-08-19 | $14.94 | $15.21 | 381,600 | — | — |
| 1994-08-18 | $14.63 | $14.90 | 185,000 | — | — |
| 1994-08-17 | $14.69 | $14.96 | 538,400 | — | — |
| 1994-08-16 | $14.25 | $14.51 | 275,200 | — | — |
| 1994-08-15 | $13.88 | $14.13 | 74,800 | — | — |
| 1994-08-12 | $13.88 | $14.13 | 104,000 | — | — |
| 1994-08-11 | $13.75 | $14.00 | 384,400 | — | — |
| 1994-08-10 | $13.56 | $13.81 | 279,400 | — | — |
| 1994-08-09 | $13.88 | $14.13 | 68,000 | — | — |
| 1994-08-08 | $13.75 | $14.00 | 303,000 | — | — |
| 1994-08-05 | $13.88 | $14.11 | 278,800 | — | — |
| 1994-08-04 | $14.00 | $14.24 | 110,000 | — | — |
| 1994-08-03 | $14.00 | $14.24 | 46,200 | — | — |
| 1994-08-02 | $13.94 | $14.18 | 150,800 | — | — |
| 1994-08-01 | $13.94 | $14.18 | 239,800 | — | — |
| 1994-07-29 | $14.06 | $14.30 | 502,200 | — | — |
| 1994-07-28 | $14.00 | $14.24 | 130,800 | — | — |
| 1994-07-27 | $14.00 | $14.24 | 186,600 | — | — |
| 1994-07-26 | $14.13 | $14.37 | 287,600 | — | — |
| 1994-07-25 | $14.19 | $14.43 | 125,600 | — | — |
| 1994-07-22 | $14.00 | $14.24 | 113,800 | — | — |
| 1994-07-21 | $13.69 | $13.92 | 234,400 | — | — |
| 1994-07-20 | $13.75 | $13.98 | 704,800 | — | — |
| 1994-07-19 | $13.94 | $14.18 | 79,400 | — | — |
| 1994-07-18 | $13.94 | $14.18 | 384,400 | — | — |
| 1994-07-15 | $13.88 | $14.11 | 134,600 | — | — |
| 1994-07-14 | $13.94 | $14.18 | 312,600 | — | — |
| 1994-07-13 | $13.63 | $13.86 | 603,000 | — | — |
| 1994-07-12 | $13.50 | $13.73 | 282,800 | — | — |
| 1994-07-11 | $13.25 | $13.48 | 213,800 | — | — |
| 1994-07-08 | $13.50 | $13.73 | 145,200 | — | — |
| 1994-07-07 | $13.50 | $13.73 | 205,200 | — | — |
| 1994-07-06 | $13.44 | $13.67 | 92,400 | — | — |
| 1994-07-05 | $13.31 | $13.54 | 150,600 | — | — |
| 1994-07-01 | $13.31 | $13.54 | 146,200 | — | — |
| 1994-06-30 | $13.19 | $13.41 | 238,000 | — | — |
| 1994-06-29 | $13.13 | $13.35 | 293,600 | — | — |
| 1994-06-28 | $12.63 | $12.84 | 665,800 | — | — |
| 1994-06-27 | $12.81 | $13.03 | 250,400 | — | — |
| 1994-06-24 | $12.75 | $12.97 | 223,000 | — | — |
| 1994-06-23 | $12.94 | $13.16 | 353,200 | — | — |
| 1994-06-22 | $12.88 | $13.09 | 176,000 | — | — |
| 1994-06-21 | $12.69 | $12.90 | 1,336,600 | — | — |
| 1994-06-20 | $12.88 | $13.09 | 769,200 | — | — |
| 1994-06-17 | $13.38 | $13.60 | 117,800 | — | — |
| 1994-06-16 | $13.50 | $13.73 | 334,600 | — | — |
| 1994-06-15 | $13.63 | $13.86 | 339,000 | — | — |
| 1994-06-14 | $13.75 | $13.98 | 173,400 | — | — |
| 1994-06-13 | $13.75 | $13.98 | 128,800 | — | — |
| 1994-06-10 | $13.81 | $14.05 | 317,600 | — | — |
| 1994-06-09 | $13.94 | $14.18 | 506,200 | — | — |
| 1994-06-08 | $14.19 | $14.43 | 710,800 | — | — |
| 1994-06-07 | $14.38 | $14.62 | 511,000 | — | — |
| 1994-06-06 | $14.19 | $14.43 | 103,000 | — | — |
| 1994-06-03 | $13.94 | $14.18 | 102,600 | — | — |
| 1994-06-02 | $14.00 | $14.24 | 1,283,000 | — | — |
| 1994-06-01 | $13.94 | $14.18 | 218,000 | — | — |
| 1994-05-31 | $13.94 | $14.18 | 92,000 | — | — |
| 1994-05-27 | $13.88 | $14.11 | 123,800 | — | — |
| 1994-05-26 | $13.88 | $14.11 | 458,800 | — | — |
| 1994-05-25 | $13.75 | $13.98 | 301,000 | — | — |
| 1994-05-24 | $13.25 | $13.48 | 971,400 | — | — |
| 1994-05-23 | $12.94 | $13.16 | 260,800 | — | — |
| 1994-05-20 | $13.25 | $13.48 | 414,400 | — | — |
| 1994-05-19 | $13.00 | $13.22 | 1,432,600 | — | — |
| 1994-05-18 | $13.06 | $13.29 | 1,035,200 | — | — |
| 1994-05-17 | $13.13 | $13.35 | 130,800 | — | — |
| 1994-05-16 | $13.06 | $13.29 | 123,400 | — | — |
| 1994-05-13 | $13.00 | $13.22 | 421,400 | — | — |
| 1994-05-12 | $13.13 | $13.35 | 562,800 | — | — |
| 1994-05-11 | $13.50 | $13.71 | 626,000 | — | — |
| 1994-05-10 | $13.75 | $13.96 | 1,048,800 | — | — |
| 1994-05-09 | $13.38 | $13.58 | 2,952,400 | — | — |
| 1994-05-06 | $14.19 | $14.41 | 476,600 | — | — |
| 1994-05-05 | $14.25 | $14.47 | 275,400 | — | — |
| 1994-05-04 | $14.56 | $14.79 | 208,000 | — | — |
| 1994-05-03 | $14.81 | $15.04 | 200,800 | — | — |
| 1994-05-02 | $15.06 | $15.30 | 167,000 | — | — |
| 1994-04-29 | $15.19 | $15.42 | 132,600 | — | — |
| 1994-04-28 | $15.13 | $15.36 | 189,800 | — | — |
| 1994-04-26 | $14.94 | $15.17 | 132,200 | — | — |
| 1994-04-25 | $15.31 | $15.55 | 136,600 | — | — |
| 1994-04-22 | $15.25 | $15.49 | 179,600 | — | — |
| 1994-04-21 | $15.50 | $15.74 | 128,200 | — | — |
| 1994-04-20 | $15.63 | $15.87 | 391,600 | — | — |
| 1994-04-19 | $15.75 | $16.00 | 535,600 | — | — |
| 1994-04-18 | $15.50 | $15.74 | 318,800 | — | — |
| 1994-04-15 | $15.50 | $15.74 | 217,400 | — | — |
| 1994-04-14 | $15.00 | $15.23 | 213,000 | — | — |
| 1994-04-13 | $15.31 | $15.55 | 550,600 | — | — |
| 1994-04-12 | $15.19 | $15.42 | 375,600 | — | — |
| 1994-04-11 | $15.06 | $15.30 | 52,800 | — | — |
| 1994-04-08 | $14.81 | $15.04 | 300,200 | — | — |
| 1994-04-07 | $14.88 | $15.11 | 297,600 | — | — |
| 1994-04-06 | $15.00 | $15.23 | 95,200 | — | — |
| 1994-04-05 | $14.88 | $15.11 | 355,800 | — | — |
| 1994-04-04 | $14.69 | $14.92 | 489,400 | — | — |
| 1994-03-31 | $14.88 | $15.11 | 261,000 | — | — |
| 1994-03-30 | $15.00 | $15.23 | 359,800 | — | — |
| 1994-03-29 | $15.06 | $15.30 | 265,600 | — | — |
| 1994-03-28 | $15.13 | $15.36 | 661,000 | — | — |
| 1994-03-25 | $15.31 | $15.55 | 350,600 | — | — |
| 1994-03-24 | $15.56 | $15.80 | 803,400 | — | — |
| 1994-03-23 | $15.69 | $15.93 | 80,200 | — | — |
| 1994-03-22 | $15.38 | $15.61 | 1,303,600 | — | — |
| 1994-03-21 | $15.56 | $15.80 | 944,400 | — | — |
| 1994-03-18 | $15.63 | $15.87 | 216,600 | — | — |
| 1994-03-17 | $15.75 | $16.00 | 714,800 | — | — |
| 1994-03-16 | $15.13 | $15.36 | 554,400 | — | — |
| 1994-03-15 | $15.00 | $15.23 | 188,800 | — | — |
| 1994-03-14 | $14.94 | $15.17 | 310,600 | — | — |
| 1994-03-11 | $15.25 | $15.49 | 2,378,600 | — | — |
| 1994-03-10 | $14.44 | $14.66 | 194,000 | — | — |
| 1994-03-09 | $14.88 | $15.11 | 697,600 | — | — |
| 1994-03-08 | $15.13 | $15.36 | 161,000 | — | — |
| 1994-03-07 | $15.38 | $15.61 | 149,800 | — | — |
| 1994-03-04 | $15.19 | $15.42 | 828,000 | — | — |
| 1994-03-03 | $15.19 | $15.42 | 206,000 | — | — |
| 1994-03-02 | $15.31 | $15.55 | 131,200 | — | — |
| 1994-03-01 | $15.38 | $15.61 | 313,600 | — | — |
| 1994-02-28 | $15.50 | $15.74 | 211,200 | — | — |
| 1994-02-25 | $15.50 | $15.74 | 307,400 | — | — |
| 1994-02-24 | $15.50 | $15.74 | 49,800 | — | — |
| 1994-02-23 | $15.50 | $15.74 | 387,800 | — | — |
| 1994-02-22 | $15.38 | $15.61 | 141,600 | — | — |
| 1994-02-18 | $15.31 | $15.55 | 340,400 | — | — |
| 1994-02-17 | $15.38 | $15.61 | 394,800 | — | — |
| 1994-02-16 | $15.31 | $15.55 | 407,200 | — | — |
| 1994-02-15 | $15.69 | $15.93 | 288,200 | — | — |
| 1994-02-14 | $15.81 | $16.06 | 113,200 | — | — |
| 1994-02-11 | $15.81 | $16.06 | 223,800 | — | — |
| 1994-02-10 | $16.00 | $16.25 | 325,400 | — | — |
| 1994-02-09 | $16.25 | $16.50 | 348,200 | — | — |
| 1994-02-08 | $16.00 | $16.25 | 150,400 | — | — |
| 1994-02-07 | $15.81 | $16.06 | 241,200 | — | — |
| 1994-02-04 | $15.50 | $15.74 | 188,600 | — | — |
| 1994-02-03 | $16.06 | $16.29 | 193,600 | — | — |
| 1994-02-02 | $16.13 | $16.36 | 120,000 | — | — |
| 1994-02-01 | $15.75 | $15.98 | 231,400 | — | — |
| 1994-01-31 | $16.25 | $16.48 | 203,600 | — | — |
| 1994-01-28 | $16.06 | $16.29 | 567,200 | — | — |
| 1994-01-27 | $15.63 | $15.85 | 668,000 | — | — |
| 1994-01-26 | $15.13 | $15.34 | 279,800 | — | — |
| 1994-01-25 | $15.13 | $15.34 | 294,800 | — | — |
| 1994-01-24 | $15.25 | $15.47 | 281,000 | — | — |
| 1994-01-21 | $15.13 | $15.34 | 153,600 | — | — |
| 1994-01-20 | $15.00 | $15.21 | 194,000 | — | — |
| 1994-01-19 | $15.00 | $15.21 | 191,400 | — | — |
| 1994-01-18 | $15.19 | $15.40 | 339,200 | — | — |
| 1994-01-17 | $14.94 | $15.15 | 70,400 | — | — |
| 1994-01-14 | $14.88 | $15.09 | 372,400 | — | — |
| 1994-01-13 | $15.13 | $15.34 | 398,400 | — | — |
| 1994-01-12 | $15.19 | $15.40 | 1,576,600 | — | — |
| 1994-01-11 | $15.06 | $15.28 | 946,800 | — | — |
| 1994-01-10 | $14.88 | $15.09 | 401,200 | — | — |
| 1994-01-07 | $14.38 | $14.58 | 1,230,800 | — | — |
| 1994-01-06 | $14.06 | $14.26 | 365,000 | — | — |
| 1994-01-05 | $14.13 | $14.33 | 513,800 | — | — |
| 1994-01-04 | $13.81 | $14.01 | 1,668,400 | — | — |
| 1994-01-03 | $14.13 | $14.33 | 279,800 | — | — |