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
- 1980-03-18 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 | $15.00 | $16.73 | 80,400 | — | — |
| 1994-12-29 | $15.06 | $16.80 | 10,400 | — | — |
| 1994-12-28 | $15.19 | $16.94 | 21,600 | — | — |
| 1994-12-27 | $15.25 | $17.01 | 82,000 | — | — |
| 1994-12-23 | $14.88 | $16.59 | 34,000 | — | — |
| 1994-12-22 | $14.75 | $16.45 | 46,000 | — | — |
| 1994-12-21 | $14.75 | $16.45 | 54,000 | — | — |
| 1994-12-20 | $14.56 | $16.24 | 21,200 | — | — |
| 1994-12-19 | $14.50 | $16.17 | 112,400 | — | — |
| 1994-12-16 | $14.03 | $15.65 | 129,200 | — | — |
| 1994-12-15 | $14.25 | $15.89 | 25,600 | — | — |
| 1994-12-14 | $13.75 | $15.34 | 24,400 | — | — |
| 1994-12-13 | $13.88 | $15.48 | 51,200 | — | — |
| 1994-12-12 | $13.31 | $14.85 | 179,600 | — | — |
| 1994-12-09 | $13.31 | $14.85 | 144,400 | — | — |
| 1994-12-08 | $13.88 | $15.48 | 45,600 | — | — |
| 1994-12-07 | $14.13 | $15.75 | 39,200 | — | — |
| 1994-12-06 | $14.25 | $15.89 | 12,800 | — | — |
| 1994-12-05 | $14.41 | $16.07 | 23,200 | — | — |
| 1994-12-02 | $14.50 | $16.17 | 93,600 | — | — |
| 1994-12-01 | $14.25 | $15.89 | 16,400 | — | — |
| 1994-11-30 | $14.25 | $15.89 | 50,400 | — | — |
| 1994-11-29 | $14.19 | $15.82 | 31,200 | — | — |
| 1994-11-28 | $13.88 | $15.48 | 9,200 | — | — |
| 1994-11-25 | $13.88 | $15.43 | 23,600 | — | — |
| 1994-11-23 | $13.94 | $15.50 | 21,200 | — | — |
| 1994-11-22 | $14.00 | $15.57 | 15,600 | — | — |
| 1994-11-21 | $14.19 | $15.78 | 33,600 | — | — |
| 1994-11-18 | $14.38 | $15.99 | 32,000 | — | — |
| 1994-11-17 | $14.47 | $16.09 | 44,000 | — | — |
| 1994-11-16 | $14.56 | $16.20 | 22,000 | — | — |
| 1994-11-15 | $14.59 | $16.23 | 68,800 | — | — |
| 1994-11-14 | $14.56 | $16.20 | 28,400 | — | — |
| 1994-11-11 | $14.78 | $16.44 | 46,800 | — | — |
| 1994-11-10 | $14.88 | $16.54 | 11,200 | — | — |
| 1994-11-09 | $14.81 | $16.47 | 21,200 | — | — |
| 1994-11-08 | $14.88 | $16.54 | 114,400 | — | — |
| 1994-11-07 | $14.38 | $15.99 | 20,000 | — | — |
| 1994-11-04 | $14.20 | $15.80 | 7,600 | — | — |
| 1994-11-03 | $14.31 | $15.92 | 40,400 | — | — |
| 1994-11-02 | $14.28 | $15.88 | 28,800 | — | — |
| 1994-11-01 | $14.38 | $15.99 | 37,200 | — | — |
| 1994-10-31 | $14.00 | $15.57 | 14,800 | — | — |
| 1994-10-28 | $14.25 | $15.85 | 262,800 | — | — |
| 1994-10-27 | $13.81 | $15.36 | 162,400 | — | — |
| 1994-10-26 | $13.94 | $15.50 | 32,400 | — | — |
| 1994-10-25 | $13.69 | $15.22 | 11,200 | — | — |
| 1994-10-24 | $13.81 | $15.36 | 34,800 | — | — |
| 1994-10-21 | $13.94 | $15.50 | 66,400 | — | — |
| 1994-10-20 | $14.06 | $15.64 | 36,800 | — | — |
| 1994-10-19 | $14.38 | $15.99 | 57,600 | — | — |
| 1994-10-18 | $14.06 | $15.64 | 8,400 | — | — |
| 1994-10-17 | $13.94 | $15.50 | 19,600 | — | — |
| 1994-10-14 | $14.00 | $15.57 | 54,000 | — | — |
| 1994-10-13 | $13.88 | $15.43 | 24,000 | — | — |
| 1994-10-12 | $13.88 | $15.43 | 46,000 | — | — |
| 1994-10-11 | $13.81 | $15.36 | 168,800 | — | — |
| 1994-10-10 | $13.81 | $15.36 | 37,600 | — | — |
| 1994-10-07 | $13.63 | $15.15 | 233,200 | — | — |
| 1994-10-06 | $13.75 | $15.29 | 27,600 | — | — |
| 1994-10-05 | $14.00 | $15.57 | 121,600 | — | — |
| 1994-10-04 | $14.25 | $15.85 | 69,200 | — | — |
| 1994-10-03 | $14.31 | $15.92 | 12,800 | — | — |
| 1994-09-30 | $14.39 | $16.00 | 52,400 | — | — |
| 1994-09-29 | $14.38 | $15.99 | 1,200 | — | — |
| 1994-09-28 | $14.38 | $15.99 | 20,400 | — | — |
| 1994-09-27 | $14.38 | $15.99 | 36,800 | — | — |
| 1994-09-26 | $14.38 | $15.99 | 78,000 | — | — |
| 1994-09-23 | $14.38 | $15.99 | 32,000 | — | — |
| 1994-09-22 | $14.38 | $15.99 | 5,600 | — | — |
| 1994-09-21 | $14.25 | $15.85 | 36,000 | — | — |
| 1994-09-20 | $14.88 | $16.54 | 79,200 | — | — |
| 1994-09-19 | $14.69 | $16.33 | 82,800 | — | — |
| 1994-09-16 | $15.00 | $16.68 | 378,000 | — | — |
| 1994-09-15 | $14.88 | $16.54 | 79,600 | — | — |
| 1994-09-14 | $14.78 | $16.44 | 22,000 | — | — |
| 1994-09-13 | $14.94 | $16.61 | 30,000 | — | — |
| 1994-09-12 | $15.00 | $16.68 | 74,400 | — | — |
| 1994-09-09 | $14.94 | $16.61 | 14,000 | — | — |
| 1994-09-08 | $14.84 | $16.51 | 16,800 | — | — |
| 1994-09-07 | $14.56 | $16.20 | 39,200 | — | — |
| 1994-09-06 | $14.75 | $16.40 | 4,000 | — | — |
| 1994-09-02 | $14.75 | $16.40 | 111,200 | — | — |
| 1994-09-01 | $14.50 | $16.13 | 42,800 | — | — |
| 1994-08-31 | $14.75 | $16.40 | 136,000 | — | — |
| 1994-08-30 | $15.06 | $16.75 | 212,000 | — | — |
| 1994-08-29 | $15.00 | $16.68 | 30,400 | — | — |
| 1994-08-26 | $14.97 | $16.61 | 56,400 | — | — |
| 1994-08-25 | $14.88 | $16.50 | 86,000 | — | — |
| 1994-08-24 | $14.31 | $15.88 | 33,600 | — | — |
| 1994-08-23 | $14.25 | $15.81 | 24,400 | — | — |
| 1994-08-22 | $14.25 | $15.81 | 103,200 | — | — |
| 1994-08-19 | $14.06 | $15.60 | 30,800 | — | — |
| 1994-08-18 | $14.06 | $15.60 | 140,800 | — | — |
| 1994-08-17 | $13.94 | $15.46 | 11,600 | — | — |
| 1994-08-16 | $14.00 | $15.53 | 62,400 | — | — |
| 1994-08-15 | $13.81 | $15.33 | 5,200 | — | — |
| 1994-08-12 | $14.00 | $15.53 | 13,600 | — | — |
| 1994-08-11 | $13.69 | $15.19 | 22,000 | — | — |
| 1994-08-10 | $13.94 | $15.46 | 5,200 | — | — |
| 1994-08-09 | $13.94 | $15.46 | 28,000 | — | — |
| 1994-08-08 | $13.63 | $15.12 | 29,600 | — | — |
| 1994-08-05 | $13.63 | $15.12 | 33,600 | — | — |
| 1994-08-04 | $14.13 | $15.67 | 8,400 | — | — |
| 1994-08-03 | $13.81 | $15.33 | 22,000 | — | — |
| 1994-08-02 | $14.06 | $15.60 | 19,200 | — | — |
| 1994-08-01 | $13.94 | $15.46 | 6,000 | — | — |
| 1994-07-29 | $13.69 | $15.19 | 6,800 | — | — |
| 1994-07-28 | $13.81 | $15.33 | 117,600 | — | — |
| 1994-07-27 | $13.75 | $15.26 | 9,200 | — | — |
| 1994-07-26 | $13.75 | $15.26 | 800 | — | — |
| 1994-07-25 | $13.75 | $15.26 | 14,000 | — | — |
| 1994-07-22 | $13.50 | $14.98 | 800 | — | — |
| 1994-07-21 | $13.75 | $15.26 | 54,800 | — | — |
| 1994-07-20 | $13.75 | $15.26 | 4,800 | — | — |
| 1994-07-19 | $13.50 | $14.98 | 14,000 | — | — |
| 1994-07-18 | $13.52 | $15.00 | 4,800 | — | — |
| 1994-07-15 | $13.75 | $15.26 | 66,000 | — | — |
| 1994-07-14 | $13.69 | $15.19 | 89,200 | — | — |
| 1994-07-13 | $13.50 | $14.98 | 33,600 | — | — |
| 1994-07-12 | $13.63 | $15.12 | 22,400 | — | — |
| 1994-07-11 | $13.63 | $15.12 | 116,000 | — | — |
| 1994-07-08 | $13.59 | $15.08 | 102,800 | — | — |
| 1994-07-07 | $13.44 | $14.91 | 40,000 | — | — |
| 1994-07-06 | $13.50 | $14.98 | 370,800 | — | — |
| 1994-07-05 | $13.63 | $15.12 | 7,600 | — | — |
| 1994-07-01 | $13.56 | $15.05 | 238,400 | — | — |
| 1994-06-30 | $13.72 | $15.22 | 710,400 | — | — |
| 1994-06-29 | $13.44 | $14.91 | 36,400 | — | — |
| 1994-06-28 | $13.50 | $14.98 | 19,200 | — | — |
| 1994-06-27 | $13.69 | $15.19 | 181,600 | — | — |
| 1994-06-24 | $13.56 | $15.05 | 49,200 | — | — |
| 1994-06-23 | $13.69 | $15.19 | 80,800 | — | — |
| 1994-06-22 | $13.75 | $15.26 | 28,000 | — | — |
| 1994-06-21 | $13.81 | $15.33 | 73,200 | — | — |
| 1994-06-20 | $13.91 | $15.43 | 11,600 | — | — |
| 1994-06-17 | $13.94 | $15.46 | 43,600 | — | — |
| 1994-06-16 | $13.97 | $15.50 | 27,600 | — | — |
| 1994-06-15 | $14.03 | $15.57 | 36,000 | — | — |
| 1994-06-14 | $13.94 | $15.46 | 27,200 | — | — |
| 1994-06-13 | $14.13 | $15.67 | 44,400 | — | — |
| 1994-06-10 | $14.13 | $15.67 | 54,800 | — | — |
| 1994-06-09 | $13.88 | $15.40 | 68,000 | — | — |
| 1994-06-08 | $14.03 | $15.57 | 264,000 | — | — |
| 1994-06-07 | $14.00 | $15.53 | 7,200 | — | — |
| 1994-06-06 | $13.94 | $15.46 | 104,400 | — | — |
| 1994-06-03 | $13.78 | $15.29 | 130,000 | — | — |
| 1994-06-02 | $13.81 | $15.33 | 124,800 | — | — |
| 1994-06-01 | $13.81 | $15.33 | 20,000 | — | — |
| 1994-05-31 | $14.11 | $15.66 | 155,600 | — | — |
| 1994-05-27 | $13.97 | $15.50 | 9,600 | — | — |
| 1994-05-26 | $13.94 | $15.43 | 241,200 | — | — |
| 1994-05-25 | $13.94 | $15.43 | 282,400 | — | — |
| 1994-05-24 | $14.19 | $15.70 | 9,600 | — | — |
| 1994-05-23 | $14.00 | $15.49 | 21,600 | — | — |
| 1994-05-20 | $14.19 | $15.70 | 12,400 | — | — |
| 1994-05-19 | $13.94 | $15.43 | 83,600 | — | — |
| 1994-05-18 | $14.00 | $15.49 | 20,400 | — | — |
| 1994-05-17 | $13.81 | $15.29 | 66,400 | — | — |
| 1994-05-16 | $13.81 | $15.29 | 10,800 | — | — |
| 1994-05-13 | $13.84 | $15.32 | 60,400 | — | — |
| 1994-05-12 | $13.75 | $15.22 | 7,200 | — | — |
| 1994-05-11 | $14.00 | $15.49 | 152,400 | — | — |
| 1994-05-10 | $14.03 | $15.53 | 33,600 | — | — |
| 1994-05-09 | $14.13 | $15.63 | 68,000 | — | — |
| 1994-05-06 | $14.38 | $15.91 | 25,200 | — | — |
| 1994-05-05 | $14.53 | $16.08 | 36,800 | — | — |
| 1994-05-04 | $14.50 | $16.05 | 7,200 | — | — |
| 1994-05-03 | $14.38 | $15.91 | 272,400 | — | — |
| 1994-05-02 | $14.38 | $15.91 | 116,400 | — | — |
| 1994-04-29 | $14.38 | $15.91 | 21,200 | — | — |
| 1994-04-28 | $14.38 | $15.91 | 19,600 | — | — |
| 1994-04-26 | $14.41 | $15.94 | 42,400 | — | — |
| 1994-04-25 | $14.44 | $15.98 | 63,200 | — | — |
| 1994-04-22 | $14.38 | $15.91 | 20,800 | — | — |
| 1994-04-21 | $14.66 | $16.22 | 19,600 | — | — |
| 1994-04-20 | $14.63 | $16.19 | 535,200 | — | — |
| 1994-04-19 | $14.69 | $16.26 | 69,600 | — | — |
| 1994-04-18 | $14.78 | $16.36 | 99,600 | — | — |
| 1994-04-15 | $15.13 | $16.74 | 4,000 | — | — |
| 1994-04-14 | $15.00 | $16.60 | 6,400 | — | — |
| 1994-04-13 | $15.09 | $16.71 | 66,800 | — | — |
| 1994-04-12 | $15.06 | $16.67 | 73,600 | — | — |
| 1994-04-11 | $15.06 | $16.67 | 40,400 | — | — |
| 1994-04-08 | $15.06 | $16.67 | 2,400 | — | — |
| 1994-04-07 | $15.25 | $16.88 | 24,000 | — | — |
| 1994-04-06 | $15.13 | $16.74 | 2,400 | — | — |
| 1994-04-05 | $15.13 | $16.74 | 44,800 | — | — |
| 1994-04-04 | $14.88 | $16.46 | 78,800 | — | — |
| 1994-03-31 | $15.19 | $16.81 | 237,200 | — | — |
| 1994-03-30 | $15.50 | $17.15 | 95,200 | — | — |
| 1994-03-29 | $15.50 | $17.15 | 45,200 | — | — |
| 1994-03-28 | $15.59 | $17.26 | 104,400 | — | — |
| 1994-03-25 | $15.75 | $17.43 | 5,200 | — | — |
| 1994-03-24 | $15.56 | $17.22 | 5,200 | — | — |
| 1994-03-23 | $15.56 | $17.22 | 7,200 | — | — |
| 1994-03-22 | $15.56 | $17.22 | 56,000 | — | — |
| 1994-03-21 | $15.75 | $17.43 | 57,200 | — | — |
| 1994-03-18 | $15.56 | $17.22 | 86,400 | — | — |
| 1994-03-17 | $15.06 | $16.67 | 11,200 | — | — |
| 1994-03-16 | $15.19 | $16.81 | 52,000 | — | — |
| 1994-03-15 | $14.94 | $16.53 | 11,600 | — | — |
| 1994-03-14 | $15.06 | $16.67 | 22,400 | — | — |
| 1994-03-11 | $15.13 | $16.74 | 18,400 | — | — |
| 1994-03-10 | $15.06 | $16.67 | 57,600 | — | — |
| 1994-03-09 | $14.94 | $16.53 | 62,800 | — | — |
| 1994-03-08 | $14.88 | $16.46 | 27,600 | — | — |
| 1994-03-07 | $14.63 | $16.19 | 14,800 | — | — |
| 1994-03-04 | $14.50 | $16.05 | 98,800 | — | — |
| 1994-03-03 | $14.13 | $15.63 | 82,400 | — | — |
| 1994-03-02 | $14.00 | $15.49 | 30,400 | — | — |
| 1994-03-01 | $14.25 | $15.77 | 58,400 | — | — |
| 1994-02-28 | $14.00 | $15.49 | 25,600 | — | — |
| 1994-02-25 | $14.25 | $15.73 | 70,400 | — | — |
| 1994-02-24 | $14.44 | $15.94 | 34,000 | — | — |
| 1994-02-23 | $14.75 | $16.28 | 80,000 | — | — |
| 1994-02-22 | $14.94 | $16.49 | 25,200 | — | — |
| 1994-02-18 | $14.81 | $16.35 | 83,200 | — | — |
| 1994-02-17 | $15.13 | $16.70 | 126,400 | — | — |
| 1994-02-16 | $15.06 | $16.63 | 16,000 | — | — |
| 1994-02-15 | $15.31 | $16.91 | 152,400 | — | — |
| 1994-02-14 | $15.13 | $16.70 | 110,800 | — | — |
| 1994-02-11 | $15.22 | $16.80 | 122,800 | — | — |
| 1994-02-10 | $15.25 | $16.84 | 14,800 | — | — |
| 1994-02-09 | $15.13 | $16.70 | 125,200 | — | — |
| 1994-02-08 | $15.13 | $16.70 | 133,200 | — | — |
| 1994-02-07 | $14.94 | $16.49 | 110,000 | — | — |
| 1994-02-04 | $14.81 | $16.35 | 130,000 | — | — |
| 1994-02-03 | $14.75 | $16.28 | 80,400 | — | — |
| 1994-02-02 | $14.19 | $15.66 | 1,600 | — | — |
| 1994-02-01 | $14.38 | $15.87 | 47,200 | — | — |
| 1994-01-31 | $14.19 | $15.66 | 19,600 | — | — |
| 1994-01-28 | $14.19 | $15.66 | 32,400 | — | — |
| 1994-01-27 | $14.19 | $15.66 | 103,200 | — | — |
| 1994-01-26 | $14.09 | $15.56 | 6,000 | — | — |
| 1994-01-25 | $14.19 | $15.66 | 95,200 | — | — |
| 1994-01-24 | $14.25 | $15.73 | 8,400 | — | — |
| 1994-01-21 | $14.00 | $15.46 | 34,800 | — | — |
| 1994-01-20 | $14.19 | $15.66 | 53,600 | — | — |
| 1994-01-19 | $13.75 | $15.18 | 16,800 | — | — |
| 1994-01-18 | $13.75 | $15.18 | 25,600 | — | — |
| 1994-01-17 | $13.94 | $15.39 | 29,200 | — | — |
| 1994-01-14 | $13.91 | $15.35 | 11,600 | — | — |
| 1994-01-13 | $13.88 | $15.32 | 95,200 | — | — |
| 1994-01-12 | $13.56 | $14.97 | 82,400 | — | — |
| 1994-01-11 | $13.56 | $14.97 | 82,800 | — | — |
| 1994-01-10 | $13.50 | $14.90 | 33,600 | — | — |
| 1994-01-07 | $13.63 | $15.04 | 12,800 | — | — |
| 1994-01-06 | $13.31 | $14.70 | 36,400 | — | — |
| 1994-01-05 | $13.38 | $14.77 | 44,400 | — | — |
| 1994-01-04 | $13.44 | $14.84 | 19,200 | — | — |
| 1994-01-03 | $13.44 | $14.84 | 73,200 | — | — |