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 | $17.38 | $21.37 | 15,600 | — | — |
| 1994-12-29 | $16.75 | $20.60 | 13,200 | — | — |
| 1994-12-28 | $16.63 | $20.44 | 7,200 | — | — |
| 1994-12-27 | $16.50 | $20.29 | 16,500 | — | — |
| 1994-12-23 | $16.63 | $20.44 | 7,400 | — | — |
| 1994-12-22 | $16.38 | $20.14 | 34,400 | — | — |
| 1994-12-21 | $16.00 | $19.68 | 135,200 | — | — |
| 1994-12-20 | $15.75 | $19.37 | 7,900 | — | — |
| 1994-12-19 | $15.88 | $19.52 | 32,400 | — | — |
| 1994-12-16 | $15.75 | $19.37 | 27,800 | — | — |
| 1994-12-15 | $16.00 | $19.68 | 16,700 | — | — |
| 1994-12-14 | $15.38 | $18.91 | 7,300 | — | — |
| 1994-12-13 | $15.13 | $18.50 | 10,000 | — | — |
| 1994-12-12 | $14.88 | $18.20 | 116,800 | — | — |
| 1994-12-09 | $14.63 | $17.89 | 22,400 | — | — |
| 1994-12-08 | $14.75 | $18.04 | 41,900 | — | — |
| 1994-12-07 | $15.00 | $18.35 | 32,000 | — | — |
| 1994-12-06 | $15.25 | $18.65 | 8,600 | — | — |
| 1994-12-05 | $15.38 | $18.81 | 18,600 | — | — |
| 1994-12-02 | $15.38 | $18.81 | 8,500 | — | — |
| 1994-12-01 | $15.13 | $18.50 | 13,100 | — | — |
| 1994-11-30 | $15.13 | $18.50 | 82,200 | — | — |
| 1994-11-29 | $15.00 | $18.35 | 8,400 | — | — |
| 1994-11-28 | $14.50 | $17.74 | 96,500 | — | — |
| 1994-11-25 | $14.50 | $17.74 | 4,000 | — | — |
| 1994-11-23 | $14.63 | $17.89 | 8,400 | — | — |
| 1994-11-22 | $14.75 | $18.04 | 24,500 | — | — |
| 1994-11-21 | $15.25 | $18.65 | 34,700 | — | — |
| 1994-11-18 | $15.25 | $18.65 | 20,900 | — | — |
| 1994-11-17 | $15.75 | $19.27 | 5,800 | — | — |
| 1994-11-16 | $15.88 | $19.42 | 20,400 | — | — |
| 1994-11-15 | $15.88 | $19.42 | 4,300 | — | — |
| 1994-11-14 | $15.75 | $19.27 | 7,100 | — | — |
| 1994-11-11 | $16.00 | $19.57 | 3,400 | — | — |
| 1994-11-10 | $15.88 | $19.42 | 13,500 | — | — |
| 1994-11-09 | $16.00 | $19.57 | 31,100 | — | — |
| 1994-11-08 | $15.75 | $19.27 | 28,400 | — | — |
| 1994-11-07 | $16.38 | $20.03 | 12,800 | — | — |
| 1994-11-04 | $16.25 | $19.88 | 16,100 | — | — |
| 1994-11-03 | $16.50 | $20.18 | 13,200 | — | — |
| 1994-11-02 | $16.50 | $20.18 | 132,600 | — | — |
| 1994-11-01 | $16.25 | $19.88 | 50,400 | — | — |
| 1994-10-31 | $16.75 | $20.49 | 8,400 | — | — |
| 1994-10-28 | $16.88 | $20.64 | 4,100 | — | — |
| 1994-10-27 | $16.75 | $20.49 | 11,700 | — | — |
| 1994-10-26 | $16.88 | $20.64 | 3,900 | — | — |
| 1994-10-25 | $16.88 | $20.64 | 22,400 | — | — |
| 1994-10-24 | $17.13 | $20.95 | 4,600 | — | — |
| 1994-10-21 | $17.38 | $21.25 | 3,100 | — | — |
| 1994-10-20 | $17.25 | $21.10 | 5,600 | — | — |
| 1994-10-19 | $17.38 | $21.25 | 12,900 | — | — |
| 1994-10-18 | $17.00 | $20.80 | 9,700 | — | — |
| 1994-10-17 | $17.50 | $21.41 | 3,100 | — | — |
| 1994-10-14 | $17.25 | $21.10 | 7,700 | — | — |
| 1994-10-13 | $17.63 | $21.56 | 16,400 | — | — |
| 1994-10-12 | $17.63 | $21.56 | 23,100 | — | — |
| 1994-10-11 | $17.50 | $21.41 | 39,400 | — | — |
| 1994-10-10 | $17.25 | $21.10 | 22,600 | — | — |
| 1994-10-07 | $17.13 | $20.95 | 65,900 | — | — |
| 1994-10-06 | $16.88 | $20.64 | 7,900 | — | — |
| 1994-10-05 | $16.50 | $20.18 | 18,100 | — | — |
| 1994-10-04 | $16.50 | $20.18 | 27,600 | — | — |
| 1994-10-03 | $16.25 | $19.88 | 14,700 | — | — |
| 1994-09-30 | $16.00 | $19.57 | 21,000 | — | — |
| 1994-09-29 | $16.88 | $20.64 | 7,900 | — | — |
| 1994-09-28 | $16.63 | $20.34 | 9,500 | — | — |
| 1994-09-27 | $16.50 | $20.18 | 12,500 | — | — |
| 1994-09-26 | $16.38 | $20.03 | 7,100 | — | — |
| 1994-09-23 | $16.00 | $19.57 | 69,600 | — | — |
| 1994-09-22 | $15.63 | $19.11 | 17,500 | — | — |
| 1994-09-21 | $16.00 | $19.57 | 15,800 | — | — |
| 1994-09-20 | $16.38 | $20.03 | 8,900 | — | — |
| 1994-09-19 | $16.63 | $20.34 | 10,900 | — | — |
| 1994-09-16 | $16.88 | $20.64 | 20,500 | — | — |
| 1994-09-15 | $16.88 | $20.64 | 12,300 | — | — |
| 1994-09-14 | $16.88 | $20.64 | 3,900 | — | — |
| 1994-09-13 | $17.00 | $20.80 | 19,800 | — | — |
| 1994-09-12 | $16.88 | $20.64 | 10,000 | — | — |
| 1994-09-09 | $17.00 | $20.70 | 24,500 | — | — |
| 1994-09-08 | $16.88 | $20.55 | 44,000 | — | — |
| 1994-09-07 | $16.75 | $20.39 | 22,200 | — | — |
| 1994-09-06 | $16.88 | $20.55 | 18,400 | — | — |
| 1994-09-02 | $16.88 | $20.55 | 43,900 | — | — |
| 1994-09-01 | $17.50 | $21.31 | 27,700 | — | — |
| 1994-08-31 | $17.63 | $21.46 | 90,400 | — | — |
| 1994-08-30 | $17.75 | $21.61 | 33,800 | — | — |
| 1994-08-29 | $17.38 | $21.15 | 32,100 | — | — |
| 1994-08-26 | $16.88 | $20.55 | 26,400 | — | — |
| 1994-08-25 | $16.38 | $19.94 | 5,100 | — | — |
| 1994-08-24 | $16.63 | $20.24 | 17,700 | — | — |
| 1994-08-23 | $16.25 | $19.78 | 25,300 | — | — |
| 1994-08-22 | $16.38 | $19.94 | 11,700 | — | — |
| 1994-08-19 | $16.38 | $19.94 | 10,000 | — | — |
| 1994-08-18 | $16.13 | $19.63 | 12,000 | — | — |
| 1994-08-17 | $16.13 | $19.63 | 73,200 | — | — |
| 1994-08-16 | $16.13 | $19.63 | 6,500 | — | — |
| 1994-08-15 | $16.38 | $19.94 | 10,400 | — | — |
| 1994-08-12 | $16.13 | $19.63 | 9,000 | — | — |
| 1994-08-11 | $16.13 | $19.63 | 153,200 | — | — |
| 1994-08-10 | $16.25 | $19.78 | 235,700 | — | — |
| 1994-08-09 | $16.25 | $19.78 | 5,800 | — | — |
| 1994-08-08 | $16.38 | $19.94 | 7,400 | — | — |
| 1994-08-05 | $16.25 | $19.78 | 14,400 | — | — |
| 1994-08-04 | $16.25 | $19.78 | 14,400 | — | — |
| 1994-08-03 | $16.13 | $19.63 | 70,600 | — | — |
| 1994-08-02 | $15.75 | $19.18 | 25,700 | — | — |
| 1994-08-01 | $15.63 | $19.02 | 9,000 | — | — |
| 1994-07-29 | $15.50 | $18.87 | 52,300 | — | — |
| 1994-07-28 | $15.50 | $18.87 | 29,300 | — | — |
| 1994-07-27 | $15.50 | $18.87 | 23,300 | — | — |
| 1994-07-26 | $15.75 | $19.18 | 143,000 | — | — |
| 1994-07-25 | $15.25 | $18.57 | 90,800 | — | — |
| 1994-07-22 | $14.75 | $17.96 | 71,100 | — | — |
| 1994-07-21 | $14.38 | $17.50 | 89,700 | — | — |
| 1994-07-20 | $14.50 | $17.65 | 57,200 | — | — |
| 1994-07-19 | $14.63 | $17.81 | 12,700 | — | — |
| 1994-07-18 | $14.75 | $17.96 | 114,600 | — | — |
| 1994-07-15 | $15.00 | $18.26 | 15,600 | — | — |
| 1994-07-14 | $14.50 | $17.65 | 81,100 | — | — |
| 1994-07-13 | $14.00 | $17.05 | 127,300 | — | — |
| 1994-07-12 | $14.25 | $17.35 | 25,500 | — | — |
| 1994-07-11 | $14.00 | $17.05 | 97,600 | — | — |
| 1994-07-08 | $14.13 | $17.20 | 19,000 | — | — |
| 1994-07-07 | $14.13 | $17.20 | 47,100 | — | — |
| 1994-07-06 | $14.75 | $17.96 | 16,300 | — | — |
| 1994-07-05 | $15.13 | $18.41 | 60,000 | — | — |
| 1994-07-01 | $15.63 | $19.02 | 10,600 | — | — |
| 1994-06-30 | $15.88 | $19.33 | 23,600 | — | — |
| 1994-06-29 | $15.75 | $19.18 | 20,700 | — | — |
| 1994-06-28 | $15.63 | $19.02 | 10,300 | — | — |
| 1994-06-27 | $15.88 | $19.33 | 10,900 | — | — |
| 1994-06-24 | $15.88 | $19.33 | 18,600 | — | — |
| 1994-06-23 | $16.25 | $19.78 | 13,000 | — | — |
| 1994-06-22 | $16.38 | $19.94 | 20,500 | — | — |
| 1994-06-21 | $16.50 | $20.09 | 28,400 | — | — |
| 1994-06-20 | $16.63 | $20.24 | 24,700 | — | — |
| 1994-06-17 | $16.75 | $20.39 | 34,200 | — | — |
| 1994-06-16 | $17.25 | $21.00 | 23,400 | — | — |
| 1994-06-15 | $17.38 | $21.15 | 8,900 | — | — |
| 1994-06-14 | $17.50 | $21.31 | 10,900 | — | — |
| 1994-06-13 | $17.75 | $21.61 | 91,000 | — | — |
| 1994-06-10 | $17.88 | $21.70 | 13,200 | — | — |
| 1994-06-09 | $17.75 | $21.55 | 17,400 | — | — |
| 1994-06-08 | $17.75 | $21.55 | 61,300 | — | — |
| 1994-06-07 | $18.00 | $21.85 | 18,900 | — | — |
| 1994-06-06 | $18.38 | $22.31 | 123,000 | — | — |
| 1994-06-03 | $18.00 | $21.85 | 30,200 | — | — |
| 1994-06-02 | $18.13 | $22.01 | 134,200 | — | — |
| 1994-06-01 | $18.25 | $22.16 | 73,300 | — | — |
| 1994-05-31 | $17.88 | $21.70 | 73,400 | — | — |
| 1994-05-27 | $17.88 | $21.70 | 107,000 | — | — |
| 1994-05-26 | $18.25 | $22.16 | 92,300 | — | — |
| 1994-05-25 | $17.50 | $21.25 | 45,400 | — | — |
| 1994-05-24 | $17.63 | $21.40 | 96,700 | — | — |
| 1994-05-23 | $17.13 | $20.79 | 97,100 | — | — |
| 1994-05-20 | $17.13 | $20.79 | 85,400 | — | — |
| 1994-05-19 | $16.50 | $20.03 | 96,800 | — | — |
| 1994-05-18 | $16.13 | $19.58 | 17,900 | — | — |
| 1994-05-17 | $16.00 | $19.43 | 29,000 | — | — |
| 1994-05-16 | $15.88 | $19.27 | 21,000 | — | — |
| 1994-05-13 | $16.25 | $19.73 | 27,300 | — | — |
| 1994-05-12 | $16.38 | $19.88 | 21,200 | — | — |
| 1994-05-11 | $16.50 | $20.03 | 84,700 | — | — |
| 1994-05-10 | $16.13 | $19.58 | 22,100 | — | — |
| 1994-05-09 | $15.88 | $19.27 | 37,000 | — | — |
| 1994-05-06 | $15.88 | $19.27 | 22,400 | — | — |
| 1994-05-05 | $16.00 | $19.43 | 21,800 | — | — |
| 1994-05-04 | $16.00 | $19.43 | 33,100 | — | — |
| 1994-05-03 | $16.25 | $19.73 | 19,300 | — | — |
| 1994-05-02 | $16.38 | $19.88 | 16,600 | — | — |
| 1994-04-29 | $16.25 | $19.73 | 127,400 | — | — |
| 1994-04-28 | $16.00 | $19.43 | 46,700 | — | — |
| 1994-04-26 | $15.88 | $19.27 | 16,900 | — | — |
| 1994-04-25 | $15.75 | $19.12 | 14,600 | — | — |
| 1994-04-22 | $15.63 | $18.97 | 25,800 | — | — |
| 1994-04-21 | $15.75 | $19.12 | 14,700 | — | — |
| 1994-04-20 | $15.75 | $19.12 | 105,400 | — | — |
| 1994-04-19 | $15.50 | $18.82 | 38,300 | — | — |
| 1994-04-18 | $15.75 | $19.12 | 62,300 | — | — |
| 1994-04-15 | $16.00 | $19.43 | 85,500 | — | — |
| 1994-04-14 | $16.25 | $19.73 | 19,100 | — | — |
| 1994-04-13 | $16.13 | $19.58 | 32,200 | — | — |
| 1994-04-12 | $16.38 | $19.88 | 19,900 | — | — |
| 1994-04-11 | $16.25 | $19.73 | 35,400 | — | — |
| 1994-04-08 | $16.25 | $19.73 | 30,300 | — | — |
| 1994-04-07 | $16.50 | $20.03 | 90,100 | — | — |
| 1994-04-06 | $16.25 | $19.73 | 66,100 | — | — |
| 1994-04-05 | $16.13 | $19.58 | 12,900 | — | — |
| 1994-04-04 | $15.38 | $18.67 | 24,400 | — | — |
| 1994-03-31 | $15.50 | $18.82 | 50,900 | — | — |
| 1994-03-30 | $15.50 | $18.82 | 52,200 | — | — |
| 1994-03-29 | $15.75 | $19.12 | 24,100 | — | — |
| 1994-03-28 | $15.88 | $19.27 | 126,300 | — | — |
| 1994-03-25 | $16.00 | $19.43 | 16,800 | — | — |
| 1994-03-24 | $16.25 | $19.73 | 23,900 | — | — |
| 1994-03-23 | $16.50 | $20.03 | 42,600 | — | — |
| 1994-03-22 | $16.25 | $19.73 | 13,200 | — | — |
| 1994-03-21 | $16.50 | $20.03 | 84,000 | — | — |
| 1994-03-18 | $16.88 | $20.49 | 109,500 | — | — |
| 1994-03-17 | $16.38 | $19.88 | 108,600 | — | — |
| 1994-03-16 | $15.38 | $18.67 | 233,400 | — | — |
| 1994-03-15 | $14.50 | $17.60 | 24,300 | — | — |
| 1994-03-14 | $14.63 | $17.76 | 5,600 | — | — |
| 1994-03-11 | $14.63 | $17.70 | 8,200 | — | — |
| 1994-03-10 | $14.63 | $17.70 | 27,300 | — | — |
| 1994-03-09 | $15.00 | $18.15 | 1,700 | — | — |
| 1994-03-08 | $15.00 | $18.15 | 21,100 | — | — |
| 1994-03-07 | $15.13 | $18.30 | 84,500 | — | — |
| 1994-03-04 | $15.00 | $18.15 | 23,600 | — | — |
| 1994-03-03 | $14.75 | $17.85 | 29,200 | — | — |
| 1994-03-02 | $15.00 | $18.15 | 46,300 | — | — |
| 1994-03-01 | $14.75 | $17.85 | 4,000 | — | — |
| 1994-02-28 | $14.63 | $17.70 | 700 | — | — |
| 1994-02-25 | $14.63 | $17.70 | 24,000 | — | — |
| 1994-02-24 | $14.38 | $17.39 | 6,100 | — | — |
| 1994-02-23 | $14.38 | $17.39 | 27,100 | — | — |
| 1994-02-22 | $14.63 | $17.70 | 26,800 | — | — |
| 1994-02-18 | $14.50 | $17.54 | 21,000 | — | — |
| 1994-02-17 | $14.50 | $17.54 | 63,500 | — | — |
| 1994-02-16 | $14.75 | $17.85 | 8,300 | — | — |
| 1994-02-15 | $14.50 | $17.54 | 3,700 | — | — |
| 1994-02-14 | $14.50 | $17.54 | 62,200 | — | — |
| 1994-02-11 | $14.50 | $17.54 | 8,900 | — | — |
| 1994-02-10 | $14.25 | $17.24 | 6,600 | — | — |
| 1994-02-09 | $14.63 | $17.70 | 5,800 | — | — |
| 1994-02-08 | $14.75 | $17.85 | 18,000 | — | — |
| 1994-02-07 | $15.00 | $18.15 | 95,000 | — | — |
| 1994-02-04 | $14.38 | $17.39 | 20,600 | — | — |
| 1994-02-03 | $14.63 | $17.70 | 59,000 | — | — |
| 1994-02-02 | $14.50 | $17.54 | 68,900 | — | — |
| 1994-02-01 | $14.50 | $17.54 | 68,000 | — | — |
| 1994-01-31 | $14.25 | $17.24 | 6,700 | — | — |
| 1994-01-28 | $14.50 | $17.54 | 23,700 | — | — |
| 1994-01-27 | $14.00 | $16.94 | 56,600 | — | — |
| 1994-01-26 | $13.88 | $16.79 | 10,900 | — | — |
| 1994-01-25 | $13.88 | $16.79 | 36,300 | — | — |
| 1994-01-24 | $14.13 | $17.09 | 80,100 | — | — |
| 1994-01-21 | $14.25 | $17.24 | 7,800 | — | — |
| 1994-01-20 | $14.38 | $17.39 | 6,900 | — | — |
| 1994-01-19 | $14.25 | $17.24 | 70,100 | — | — |
| 1994-01-18 | $14.25 | $17.24 | 86,100 | — | — |
| 1994-01-17 | $14.00 | $16.94 | 9,500 | — | — |
| 1994-01-14 | $13.88 | $16.79 | 10,800 | — | — |
| 1994-01-13 | $13.63 | $16.49 | 16,000 | — | — |
| 1994-01-12 | $13.50 | $16.33 | 16,300 | — | — |
| 1994-01-11 | $13.75 | $16.64 | 20,700 | — | — |
| 1994-01-10 | $13.88 | $16.79 | 5,900 | — | — |
| 1994-01-07 | $14.00 | $16.94 | 7,300 | — | — |
| 1994-01-06 | $14.13 | $17.09 | 11,800 | — | — |
| 1994-01-05 | $14.75 | $17.85 | 19,400 | — | — |
| 1994-01-04 | $14.50 | $17.54 | 8,500 | — | — |
| 1994-01-03 | $14.63 | $17.70 | 31,400 | — | — |