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
- 1973-05-03 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 | $12.75 | $19.59 | 117,200 | — | — |
| 1994-12-29 | $12.81 | $19.68 | 71,600 | — | — |
| 1994-12-28 | $12.75 | $19.59 | 75,000 | — | — |
| 1994-12-27 | $12.75 | $19.59 | 87,200 | — | — |
| 1994-12-23 | $12.75 | $19.59 | 77,200 | — | — |
| 1994-12-22 | $13.38 | $20.24 | 49,400 | — | — |
| 1994-12-21 | $13.06 | $19.77 | 44,600 | — | — |
| 1994-12-20 | $13.06 | $19.77 | 98,000 | — | — |
| 1994-12-19 | $13.06 | $19.77 | 43,800 | — | — |
| 1994-12-16 | $13.00 | $19.67 | 145,400 | — | — |
| 1994-12-15 | $13.06 | $19.77 | 39,200 | — | — |
| 1994-12-14 | $13.00 | $19.67 | 49,200 | — | — |
| 1994-12-13 | $12.88 | $19.49 | 61,600 | — | — |
| 1994-12-12 | $12.88 | $19.49 | 84,400 | — | — |
| 1994-12-09 | $12.88 | $19.49 | 92,200 | — | — |
| 1994-12-08 | $12.94 | $19.58 | 101,000 | — | — |
| 1994-12-07 | $13.19 | $19.96 | 95,600 | — | — |
| 1994-12-06 | $13.25 | $20.05 | 142,600 | — | — |
| 1994-12-05 | $13.25 | $20.05 | 57,400 | — | — |
| 1994-12-02 | $13.25 | $20.05 | 56,800 | — | — |
| 1994-12-01 | $13.13 | $19.86 | 46,800 | — | — |
| 1994-11-30 | $13.00 | $19.67 | 136,600 | — | — |
| 1994-11-29 | $13.06 | $19.77 | 122,400 | — | — |
| 1994-11-28 | $13.06 | $19.77 | 140,200 | — | — |
| 1994-11-25 | $13.06 | $19.77 | 47,600 | — | — |
| 1994-11-23 | $13.00 | $19.67 | 133,200 | — | — |
| 1994-11-22 | $12.81 | $19.39 | 95,400 | — | — |
| 1994-11-21 | $12.88 | $19.49 | 134,800 | — | — |
| 1994-11-18 | $12.69 | $19.20 | 142,800 | — | — |
| 1994-11-17 | $12.81 | $19.39 | 65,000 | — | — |
| 1994-11-16 | $13.13 | $19.86 | 97,800 | — | — |
| 1994-11-15 | $13.38 | $20.24 | 113,800 | — | — |
| 1994-11-14 | $13.44 | $20.34 | 91,200 | — | — |
| 1994-11-11 | $13.69 | $20.72 | 43,200 | — | — |
| 1994-11-10 | $13.88 | $21.00 | 123,800 | — | — |
| 1994-11-09 | $14.06 | $21.28 | 253,400 | — | — |
| 1994-11-08 | $14.44 | $21.85 | 84,000 | — | — |
| 1994-11-07 | $14.50 | $21.94 | 47,000 | — | — |
| 1994-11-04 | $14.38 | $21.76 | 49,400 | — | — |
| 1994-11-03 | $14.44 | $21.85 | 103,000 | — | — |
| 1994-11-02 | $14.44 | $21.85 | 196,400 | — | — |
| 1994-11-01 | $14.63 | $22.13 | 37,000 | — | — |
| 1994-10-31 | $14.88 | $22.51 | 199,000 | — | — |
| 1994-10-28 | $14.88 | $22.51 | 58,800 | — | — |
| 1994-10-27 | $14.63 | $22.13 | 65,200 | — | — |
| 1994-10-26 | $14.69 | $22.23 | 64,800 | — | — |
| 1994-10-25 | $14.81 | $22.42 | 167,000 | — | — |
| 1994-10-24 | $14.88 | $22.51 | 19,600 | — | — |
| 1994-10-21 | $14.94 | $22.61 | 28,200 | — | — |
| 1994-10-20 | $15.00 | $22.70 | 35,600 | — | — |
| 1994-10-19 | $14.88 | $22.51 | 103,400 | — | — |
| 1994-10-18 | $14.88 | $22.51 | 33,000 | — | — |
| 1994-10-17 | $14.94 | $22.61 | 138,600 | — | — |
| 1994-10-14 | $14.88 | $22.51 | 29,200 | — | — |
| 1994-10-13 | $14.94 | $22.61 | 45,000 | — | — |
| 1994-10-12 | $14.88 | $22.51 | 82,400 | — | — |
| 1994-10-11 | $14.94 | $22.61 | 33,400 | — | — |
| 1994-10-10 | $14.94 | $22.61 | 22,000 | — | — |
| 1994-10-07 | $14.81 | $22.42 | 36,800 | — | — |
| 1994-10-06 | $14.81 | $22.42 | 36,200 | — | — |
| 1994-10-05 | $14.69 | $22.23 | 83,200 | — | — |
| 1994-10-04 | $14.88 | $22.51 | 78,800 | — | — |
| 1994-10-03 | $14.88 | $22.51 | 18,000 | — | — |
| 1994-09-30 | $14.94 | $22.61 | 36,000 | — | — |
| 1994-09-29 | $15.00 | $22.70 | 92,200 | — | — |
| 1994-09-28 | $15.19 | $22.99 | 28,800 | — | — |
| 1994-09-27 | $14.94 | $22.61 | 53,800 | — | — |
| 1994-09-26 | $14.94 | $22.61 | 73,000 | — | — |
| 1994-09-23 | $15.19 | $22.69 | 50,200 | — | — |
| 1994-09-22 | $15.25 | $22.78 | 26,600 | — | — |
| 1994-09-21 | $15.38 | $22.97 | 31,600 | — | — |
| 1994-09-20 | $15.31 | $22.87 | 42,800 | — | — |
| 1994-09-19 | $15.31 | $22.87 | 68,600 | — | — |
| 1994-09-16 | $15.25 | $22.78 | 146,000 | — | — |
| 1994-09-15 | $15.69 | $23.43 | 53,400 | — | — |
| 1994-09-14 | $15.31 | $22.87 | 33,800 | — | — |
| 1994-09-13 | $15.13 | $22.59 | 41,600 | — | — |
| 1994-09-12 | $15.19 | $22.69 | 16,400 | — | — |
| 1994-09-09 | $15.19 | $22.69 | 265,200 | — | — |
| 1994-09-08 | $15.25 | $22.78 | 101,400 | — | — |
| 1994-09-07 | $15.25 | $22.78 | 49,800 | — | — |
| 1994-09-06 | $15.31 | $22.87 | 41,600 | — | — |
| 1994-09-02 | $15.31 | $22.87 | 72,600 | — | — |
| 1994-09-01 | $15.31 | $22.87 | 109,200 | — | — |
| 1994-08-31 | $15.56 | $23.25 | 48,200 | — | — |
| 1994-08-30 | $15.56 | $23.25 | 65,800 | — | — |
| 1994-08-29 | $15.38 | $22.97 | 50,200 | — | — |
| 1994-08-26 | $15.63 | $23.34 | 49,600 | — | — |
| 1994-08-25 | $15.25 | $22.78 | 65,800 | — | — |
| 1994-08-24 | $15.38 | $22.97 | 57,400 | — | — |
| 1994-08-23 | $15.50 | $23.15 | 56,200 | — | — |
| 1994-08-22 | $15.31 | $22.87 | 44,000 | — | — |
| 1994-08-19 | $15.31 | $22.87 | 39,400 | — | — |
| 1994-08-18 | $15.31 | $22.87 | 25,600 | — | — |
| 1994-08-17 | $15.38 | $22.97 | 130,800 | — | — |
| 1994-08-16 | $15.38 | $22.97 | 75,200 | — | — |
| 1994-08-15 | $15.38 | $22.97 | 47,400 | — | — |
| 1994-08-12 | $15.25 | $22.78 | 15,600 | — | — |
| 1994-08-11 | $15.38 | $22.97 | 30,800 | — | — |
| 1994-08-10 | $15.50 | $23.15 | 93,000 | — | — |
| 1994-08-09 | $15.25 | $22.78 | 50,600 | — | — |
| 1994-08-08 | $15.25 | $22.78 | 29,600 | — | — |
| 1994-08-05 | $15.19 | $22.69 | 136,000 | — | — |
| 1994-08-04 | $15.06 | $22.50 | 37,800 | — | — |
| 1994-08-03 | $15.00 | $22.41 | 76,600 | — | — |
| 1994-08-02 | $15.00 | $22.41 | 50,000 | — | — |
| 1994-08-01 | $15.00 | $22.41 | 76,000 | — | — |
| 1994-07-29 | $15.00 | $22.41 | 71,000 | — | — |
| 1994-07-28 | $15.00 | $22.41 | 79,800 | — | — |
| 1994-07-27 | $15.00 | $22.41 | 61,800 | — | — |
| 1994-07-26 | $15.19 | $22.69 | 127,400 | — | — |
| 1994-07-25 | $15.44 | $23.06 | 21,400 | — | — |
| 1994-07-22 | $15.50 | $23.15 | 23,400 | — | — |
| 1994-07-21 | $15.63 | $23.34 | 81,000 | — | — |
| 1994-07-20 | $15.44 | $23.06 | 47,200 | — | — |
| 1994-07-19 | $15.63 | $23.34 | 44,400 | — | — |
| 1994-07-18 | $15.88 | $23.71 | 90,800 | — | — |
| 1994-07-15 | $15.88 | $23.71 | 299,800 | — | — |
| 1994-07-14 | $15.50 | $23.15 | 181,400 | — | — |
| 1994-07-13 | $15.00 | $22.41 | 102,000 | — | — |
| 1994-07-12 | $14.81 | $22.13 | 40,600 | — | — |
| 1994-07-11 | $14.69 | $21.94 | 67,400 | — | — |
| 1994-07-08 | $14.56 | $21.75 | 86,600 | — | — |
| 1994-07-07 | $14.50 | $21.66 | 83,600 | — | — |
| 1994-07-06 | $14.75 | $22.03 | 93,600 | — | — |
| 1994-07-05 | $14.88 | $22.22 | 28,200 | — | — |
| 1994-07-01 | $14.75 | $22.03 | 18,200 | — | — |
| 1994-06-30 | $14.69 | $21.94 | 62,200 | — | — |
| 1994-06-29 | $14.75 | $22.03 | 174,000 | — | — |
| 1994-06-28 | $15.06 | $22.50 | 27,800 | — | — |
| 1994-06-27 | $15.06 | $22.50 | 310,000 | — | — |
| 1994-06-24 | $15.13 | $22.59 | 85,800 | — | — |
| 1994-06-23 | $15.69 | $23.14 | 75,600 | — | — |
| 1994-06-22 | $15.94 | $23.51 | 43,600 | — | — |
| 1994-06-21 | $15.88 | $23.41 | 64,400 | — | — |
| 1994-06-20 | $15.94 | $23.51 | 30,200 | — | — |
| 1994-06-17 | $15.94 | $23.51 | 75,400 | — | — |
| 1994-06-16 | $16.25 | $23.97 | 33,800 | — | — |
| 1994-06-15 | $16.25 | $23.97 | 45,400 | — | — |
| 1994-06-14 | $16.19 | $23.88 | 92,400 | — | — |
| 1994-06-13 | $15.88 | $23.41 | 29,000 | — | — |
| 1994-06-10 | $16.06 | $23.69 | 42,600 | — | — |
| 1994-06-09 | $15.88 | $23.41 | 50,800 | — | — |
| 1994-06-08 | $15.94 | $23.51 | 33,800 | — | — |
| 1994-06-07 | $16.00 | $23.60 | 48,600 | — | — |
| 1994-06-06 | $15.88 | $23.41 | 107,600 | — | — |
| 1994-06-03 | $15.63 | $23.05 | 50,200 | — | — |
| 1994-06-02 | $15.38 | $22.68 | 44,400 | — | — |
| 1994-06-01 | $15.13 | $22.31 | 35,200 | — | — |
| 1994-05-31 | $15.19 | $22.40 | 28,000 | — | — |
| 1994-05-27 | $15.31 | $22.59 | 37,600 | — | — |
| 1994-05-26 | $15.31 | $22.59 | 61,800 | — | — |
| 1994-05-25 | $15.56 | $22.95 | 21,800 | — | — |
| 1994-05-24 | $15.38 | $22.68 | 30,800 | — | — |
| 1994-05-23 | $15.25 | $22.49 | 42,400 | — | — |
| 1994-05-20 | $15.38 | $22.68 | 38,800 | — | — |
| 1994-05-19 | $15.50 | $22.86 | 115,800 | — | — |
| 1994-05-18 | $15.75 | $23.23 | 206,000 | — | — |
| 1994-05-17 | $14.88 | $21.94 | 133,600 | — | — |
| 1994-05-16 | $14.63 | $21.57 | 62,400 | — | — |
| 1994-05-13 | $14.50 | $21.39 | 68,000 | — | — |
| 1994-05-12 | $14.38 | $21.20 | 38,000 | — | — |
| 1994-05-11 | $14.19 | $20.93 | 37,200 | — | — |
| 1994-05-10 | $14.31 | $21.11 | 27,000 | — | — |
| 1994-05-09 | $14.38 | $21.20 | 50,200 | — | — |
| 1994-05-06 | $14.63 | $21.57 | 36,800 | — | — |
| 1994-05-05 | $14.56 | $21.48 | 33,200 | — | — |
| 1994-05-04 | $14.81 | $21.85 | 27,800 | — | — |
| 1994-05-03 | $14.94 | $22.03 | 17,000 | — | — |
| 1994-05-02 | $15.00 | $22.12 | 59,400 | — | — |
| 1994-04-29 | $15.00 | $22.12 | 65,000 | — | — |
| 1994-04-28 | $14.75 | $21.76 | 37,200 | — | — |
| 1994-04-26 | $14.69 | $21.66 | 70,000 | — | — |
| 1994-04-25 | $14.44 | $21.29 | 53,200 | — | — |
| 1994-04-22 | $14.38 | $21.20 | 141,800 | — | — |
| 1994-04-21 | $14.38 | $21.20 | 125,600 | — | — |
| 1994-04-20 | $14.56 | $21.48 | 81,000 | — | — |
| 1994-04-19 | $14.75 | $21.76 | 76,400 | — | — |
| 1994-04-18 | $14.94 | $22.03 | 140,400 | — | — |
| 1994-04-15 | $14.81 | $21.85 | 42,400 | — | — |
| 1994-04-14 | $14.69 | $21.66 | 60,200 | — | — |
| 1994-04-13 | $14.69 | $21.66 | 88,400 | — | — |
| 1994-04-12 | $14.56 | $21.48 | 102,600 | — | — |
| 1994-04-11 | $14.75 | $21.76 | 55,600 | — | — |
| 1994-04-08 | $14.81 | $21.85 | 86,200 | — | — |
| 1994-04-07 | $14.50 | $21.39 | 84,600 | — | — |
| 1994-04-06 | $14.50 | $21.39 | 85,800 | — | — |
| 1994-04-05 | $14.50 | $21.39 | 91,400 | — | — |
| 1994-04-04 | $14.56 | $21.48 | 90,400 | — | — |
| 1994-03-31 | $15.00 | $22.12 | 39,200 | — | — |
| 1994-03-30 | $14.94 | $22.03 | 85,400 | — | — |
| 1994-03-29 | $15.31 | $22.59 | 105,800 | — | — |
| 1994-03-28 | $15.81 | $23.32 | 92,400 | — | — |
| 1994-03-25 | $15.63 | $23.05 | 99,400 | — | — |
| 1994-03-24 | $15.31 | $22.30 | 102,000 | — | — |
| 1994-03-23 | $15.31 | $22.30 | 38,200 | — | — |
| 1994-03-22 | $15.31 | $22.30 | 40,600 | — | — |
| 1994-03-21 | $15.31 | $22.30 | 79,200 | — | — |
| 1994-03-18 | $15.38 | $22.39 | 130,600 | — | — |
| 1994-03-17 | $15.31 | $22.30 | 123,800 | — | — |
| 1994-03-16 | $15.69 | $22.85 | 89,400 | — | — |
| 1994-03-15 | $15.50 | $22.57 | 80,200 | — | — |
| 1994-03-14 | $15.31 | $22.30 | 57,200 | — | — |
| 1994-03-11 | $15.38 | $22.39 | 58,200 | — | — |
| 1994-03-10 | $15.38 | $22.39 | 37,400 | — | — |
| 1994-03-09 | $15.50 | $22.57 | 40,600 | — | — |
| 1994-03-08 | $15.44 | $22.48 | 152,800 | — | — |
| 1994-03-07 | $15.56 | $22.67 | 38,600 | — | — |
| 1994-03-04 | $15.56 | $22.67 | 85,600 | — | — |
| 1994-03-03 | $15.19 | $22.12 | 80,000 | — | — |
| 1994-03-02 | $15.13 | $22.03 | 45,400 | — | — |
| 1994-03-01 | $15.31 | $22.30 | 54,800 | — | — |
| 1994-02-28 | $15.38 | $22.39 | 38,000 | — | — |
| 1994-02-25 | $15.31 | $22.30 | 98,400 | — | — |
| 1994-02-24 | $15.75 | $22.94 | 78,400 | — | — |
| 1994-02-23 | $15.88 | $23.12 | 108,600 | — | — |
| 1994-02-22 | $16.00 | $23.30 | 153,200 | — | — |
| 1994-02-18 | $16.50 | $24.03 | 56,000 | — | — |
| 1994-02-17 | $16.63 | $24.21 | 63,000 | — | — |
| 1994-02-16 | $16.81 | $24.49 | 49,600 | — | — |
| 1994-02-15 | $16.88 | $24.58 | 49,000 | — | — |
| 1994-02-14 | $16.81 | $24.49 | 78,400 | — | — |
| 1994-02-11 | $16.69 | $24.30 | 20,000 | — | — |
| 1994-02-10 | $16.94 | $24.67 | 32,200 | — | — |
| 1994-02-09 | $17.13 | $24.94 | 57,000 | — | — |
| 1994-02-08 | $16.94 | $24.67 | 61,400 | — | — |
| 1994-02-07 | $17.19 | $25.03 | 61,800 | — | — |
| 1994-02-04 | $17.25 | $25.12 | 34,600 | — | — |
| 1994-02-03 | $17.44 | $25.40 | 50,800 | — | — |
| 1994-02-02 | $17.25 | $25.12 | 52,800 | — | — |
| 1994-02-01 | $17.31 | $25.21 | 41,600 | — | — |
| 1994-01-31 | $17.44 | $25.40 | 78,200 | — | — |
| 1994-01-28 | $17.31 | $25.21 | 32,200 | — | — |
| 1994-01-27 | $17.31 | $25.21 | 38,200 | — | — |
| 1994-01-26 | $17.13 | $24.94 | 30,800 | — | — |
| 1994-01-25 | $16.94 | $24.67 | 42,200 | — | — |
| 1994-01-24 | $17.06 | $24.85 | 54,000 | — | — |
| 1994-01-21 | $17.38 | $25.31 | 21,400 | — | — |
| 1994-01-20 | $17.50 | $25.49 | 68,600 | — | — |
| 1994-01-19 | $17.50 | $25.49 | 169,000 | — | — |
| 1994-01-18 | $17.31 | $25.21 | 88,800 | — | — |
| 1994-01-17 | $17.25 | $25.12 | 44,200 | — | — |
| 1994-01-14 | $17.38 | $25.31 | 50,600 | — | — |
| 1994-01-13 | $17.88 | $26.03 | 119,200 | — | — |
| 1994-01-12 | $18.00 | $26.22 | 198,800 | — | — |
| 1994-01-11 | $17.50 | $25.49 | 87,800 | — | — |
| 1994-01-10 | $17.31 | $25.21 | 74,400 | — | — |
| 1994-01-07 | $17.19 | $25.03 | 76,600 | — | — |
| 1994-01-06 | $17.25 | $25.12 | 95,200 | — | — |
| 1994-01-05 | $16.88 | $24.58 | 145,800 | — | — |
| 1994-01-04 | $16.69 | $24.30 | 34,200 | — | — |
| 1994-01-03 | $16.81 | $24.49 | 43,400 | — | — |