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
- 1973-02-21 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 | $16.35 | $23.08 | 276,255 | — | — |
| 1994-12-29 | $16.47 | $23.25 | 514,395 | — | — |
| 1994-12-28 | $16.63 | $23.47 | 205,380 | — | — |
| 1994-12-27 | $16.75 | $23.64 | 1,228,815 | — | — |
| 1994-12-23 | $16.87 | $23.81 | 155,295 | — | — |
| 1994-12-22 | $17.06 | $24.09 | 404,145 | — | — |
| 1994-12-21 | $16.67 | $23.53 | 448,245 | — | — |
| 1994-12-20 | $16.27 | $22.97 | 281,610 | — | — |
| 1994-12-19 | $16.35 | $23.08 | 160,650 | — | — |
| 1994-12-16 | $16.23 | $22.91 | 243,810 | — | — |
| 1994-12-15 | $16.03 | $22.63 | 175,770 | — | — |
| 1994-12-14 | $15.99 | $22.58 | 403,200 | — | — |
| 1994-12-13 | $16.07 | $22.69 | 219,555 | — | — |
| 1994-12-12 | $16.31 | $23.02 | 230,895 | — | — |
| 1994-12-09 | $16.31 | $23.02 | 197,505 | — | — |
| 1994-12-08 | $16.31 | $23.02 | 360,990 | — | — |
| 1994-12-07 | $16.35 | $23.08 | 248,850 | — | — |
| 1994-12-06 | $16.39 | $23.14 | 383,670 | — | — |
| 1994-12-05 | $16.27 | $22.97 | 181,125 | — | — |
| 1994-12-02 | $15.99 | $22.58 | 111,510 | — | — |
| 1994-12-01 | $15.99 | $22.58 | 310,905 | — | — |
| 1994-11-30 | $16.15 | $22.80 | 478,800 | — | — |
| 1994-11-29 | $15.95 | $22.52 | 181,440 | — | — |
| 1994-11-28 | $15.99 | $22.58 | 46,935 | — | — |
| 1994-11-25 | $16.03 | $22.63 | 139,545 | — | — |
| 1994-11-23 | $15.91 | $22.46 | 222,075 | — | — |
| 1994-11-22 | $16.39 | $23.14 | 335,790 | — | — |
| 1994-11-21 | $16.67 | $23.53 | 211,680 | — | — |
| 1994-11-18 | $17.06 | $24.09 | 175,455 | — | — |
| 1994-11-17 | $17.22 | $24.31 | 146,790 | — | — |
| 1994-11-16 | $17.34 | $24.48 | 272,790 | — | — |
| 1994-11-15 | $17.38 | $24.54 | 164,430 | — | — |
| 1994-11-14 | $17.30 | $24.43 | 458,640 | — | — |
| 1994-11-11 | $17.10 | $24.15 | 361,935 | — | — |
| 1994-11-10 | $16.98 | $23.98 | 353,430 | — | — |
| 1994-11-09 | $16.94 | $23.92 | 259,875 | — | — |
| 1994-11-08 | $16.55 | $23.36 | 436,275 | — | — |
| 1994-11-07 | $16.51 | $23.31 | 670,320 | — | — |
| 1994-11-04 | $16.67 | $23.53 | 343,035 | — | — |
| 1994-11-03 | $16.98 | $23.73 | 152,145 | — | — |
| 1994-11-02 | $17.06 | $23.84 | 353,430 | — | — |
| 1994-11-01 | $17.14 | $23.95 | 722,610 | — | — |
| 1994-10-31 | $17.42 | $24.34 | 229,005 | — | — |
| 1994-10-28 | $17.70 | $24.73 | 165,060 | — | — |
| 1994-10-27 | $17.70 | $24.73 | 404,460 | — | — |
| 1994-10-26 | $17.78 | $24.84 | 335,160 | — | — |
| 1994-10-25 | $17.74 | $24.78 | 486,045 | — | — |
| 1994-10-24 | $17.94 | $25.06 | 284,445 | — | — |
| 1994-10-21 | $18.06 | $25.23 | 150,255 | — | — |
| 1994-10-20 | $18.37 | $25.67 | 433,440 | — | — |
| 1994-10-19 | $18.33 | $25.62 | 97,965 | — | — |
| 1994-10-18 | $18.41 | $25.73 | 85,995 | — | — |
| 1994-10-17 | $18.41 | $25.73 | 349,650 | — | — |
| 1994-10-14 | $18.41 | $25.73 | 103,320 | — | — |
| 1994-10-13 | $18.37 | $25.67 | 187,110 | — | — |
| 1994-10-12 | $18.45 | $25.78 | 153,720 | — | — |
| 1994-10-11 | $18.53 | $25.89 | 269,010 | — | — |
| 1994-10-10 | $18.33 | $25.62 | 77,490 | — | — |
| 1994-10-07 | $18.29 | $25.56 | 81,900 | — | — |
| 1994-10-06 | $18.33 | $25.62 | 344,925 | — | — |
| 1994-10-05 | $18.13 | $25.34 | 329,175 | — | — |
| 1994-10-04 | $18.61 | $26.00 | 182,070 | — | — |
| 1994-10-03 | $19.09 | $26.67 | 147,735 | — | — |
| 1994-09-30 | $18.77 | $26.23 | 135,765 | — | — |
| 1994-09-29 | $18.85 | $26.34 | 376,740 | — | — |
| 1994-09-28 | $18.85 | $26.34 | 410,130 | — | — |
| 1994-09-27 | $18.57 | $25.95 | 226,800 | — | — |
| 1994-09-26 | $18.57 | $25.95 | 95,130 | — | — |
| 1994-09-23 | $18.33 | $25.62 | 264,600 | — | — |
| 1994-09-22 | $18.33 | $25.62 | 203,805 | — | — |
| 1994-09-21 | $18.29 | $25.56 | 193,095 | — | — |
| 1994-09-20 | $18.49 | $25.84 | 242,235 | — | — |
| 1994-09-19 | $18.61 | $26.00 | 230,265 | — | — |
| 1994-09-16 | $18.65 | $26.06 | 252,945 | — | — |
| 1994-09-15 | $18.33 | $25.62 | 633,780 | — | — |
| 1994-09-14 | $17.86 | $24.95 | 347,445 | — | — |
| 1994-09-13 | $17.90 | $25.01 | 803,250 | — | — |
| 1994-09-12 | $18.13 | $25.34 | 141,750 | — | — |
| 1994-09-09 | $17.98 | $25.12 | 100,800 | — | — |
| 1994-09-08 | $17.86 | $24.95 | 145,530 | — | — |
| 1994-09-07 | $17.82 | $24.90 | 41,580 | — | — |
| 1994-09-06 | $17.94 | $25.06 | 171,360 | — | — |
| 1994-09-02 | $17.90 | $25.01 | 55,125 | — | — |
| 1994-09-01 | $17.98 | $25.12 | 319,410 | — | — |
| 1994-08-31 | $18.25 | $25.51 | 92,295 | — | — |
| 1994-08-30 | $18.06 | $25.23 | 114,975 | — | — |
| 1994-08-29 | $18.10 | $25.28 | 63,945 | — | — |
| 1994-08-26 | $17.98 | $25.12 | 118,755 | — | — |
| 1994-08-25 | $18.13 | $25.34 | 119,070 | — | — |
| 1994-08-24 | $17.86 | $24.95 | 190,575 | — | — |
| 1994-08-23 | $17.54 | $24.51 | 172,620 | — | — |
| 1994-08-22 | $17.70 | $24.73 | 165,060 | — | — |
| 1994-08-19 | $17.90 | $25.01 | 137,340 | — | — |
| 1994-08-18 | $17.94 | $25.06 | 117,495 | — | — |
| 1994-08-17 | $18.02 | $25.17 | 161,280 | — | — |
| 1994-08-16 | $18.02 | $25.17 | 66,780 | — | — |
| 1994-08-15 | $18.02 | $25.17 | 296,100 | — | — |
| 1994-08-12 | $18.06 | $25.23 | 86,940 | — | — |
| 1994-08-11 | $18.06 | $25.23 | 130,410 | — | — |
| 1994-08-10 | $18.13 | $25.34 | 141,120 | — | — |
| 1994-08-09 | $17.94 | $25.06 | 96,705 | — | — |
| 1994-08-08 | $18.02 | $25.17 | 97,335 | — | — |
| 1994-08-05 | $18.10 | $25.28 | 236,880 | — | — |
| 1994-08-04 | $17.94 | $25.06 | 551,880 | — | — |
| 1994-08-03 | $17.74 | $24.54 | 596,610 | — | — |
| 1994-08-02 | $17.70 | $24.49 | 183,015 | — | — |
| 1994-08-01 | $17.54 | $24.27 | 574,875 | — | — |
| 1994-07-29 | $17.54 | $24.27 | 332,010 | — | — |
| 1994-07-28 | $17.62 | $24.38 | 400,050 | — | — |
| 1994-07-27 | $17.94 | $24.81 | 260,190 | — | — |
| 1994-07-26 | $18.06 | $24.98 | 549,675 | — | — |
| 1994-07-25 | $18.10 | $25.03 | 670,005 | — | — |
| 1994-07-22 | $18.13 | $25.09 | 227,430 | — | — |
| 1994-07-21 | $18.13 | $25.09 | 382,725 | — | — |
| 1994-07-20 | $18.21 | $25.20 | 105,210 | — | — |
| 1994-07-19 | $18.10 | $25.03 | 438,165 | — | — |
| 1994-07-18 | $18.25 | $25.25 | 106,155 | — | — |
| 1994-07-15 | $17.98 | $24.87 | 242,235 | — | — |
| 1994-07-14 | $17.82 | $24.65 | 48,825 | — | — |
| 1994-07-13 | $17.74 | $24.54 | 417,060 | — | — |
| 1994-07-12 | $17.70 | $24.49 | 114,975 | — | — |
| 1994-07-11 | $17.78 | $24.60 | 295,470 | — | — |
| 1994-07-08 | $17.54 | $24.27 | 253,890 | — | — |
| 1994-07-07 | $17.70 | $24.49 | 413,910 | — | — |
| 1994-07-06 | $17.78 | $24.60 | 475,650 | — | — |
| 1994-07-05 | $17.18 | $23.77 | 235,620 | — | — |
| 1994-07-01 | $17.14 | $23.72 | 210,420 | — | — |
| 1994-06-30 | $17.10 | $23.66 | 136,080 | — | — |
| 1994-06-29 | $17.06 | $23.61 | 134,820 | — | — |
| 1994-06-28 | $16.79 | $23.22 | 242,550 | — | — |
| 1994-06-27 | $16.59 | $22.95 | 442,890 | — | — |
| 1994-06-24 | $16.67 | $23.06 | 91,035 | — | — |
| 1994-06-23 | $16.94 | $23.44 | 50,085 | — | — |
| 1994-06-22 | $16.94 | $23.44 | 304,605 | — | — |
| 1994-06-21 | $16.87 | $23.33 | 120,330 | — | — |
| 1994-06-20 | $16.87 | $23.33 | 228,690 | — | — |
| 1994-06-17 | $16.98 | $23.50 | 76,860 | — | — |
| 1994-06-16 | $17.02 | $23.55 | 194,670 | — | — |
| 1994-06-15 | $16.83 | $23.28 | 326,025 | — | — |
| 1994-06-14 | $16.51 | $22.84 | 381,780 | — | — |
| 1994-06-13 | $16.35 | $22.62 | 252,315 | — | — |
| 1994-06-10 | $15.87 | $21.96 | 232,785 | — | — |
| 1994-06-09 | $15.83 | $21.91 | 121,905 | — | — |
| 1994-06-08 | $15.87 | $21.96 | 270,270 | — | — |
| 1994-06-07 | $15.87 | $21.96 | 92,295 | — | — |
| 1994-06-06 | $15.83 | $21.91 | 189,945 | — | — |
| 1994-06-03 | $15.87 | $21.96 | 246,960 | — | — |
| 1994-06-02 | $15.71 | $21.74 | 218,295 | — | — |
| 1994-06-01 | $15.63 | $21.63 | 105,210 | — | — |
| 1994-05-31 | $15.56 | $21.52 | 148,365 | — | — |
| 1994-05-27 | $15.56 | $21.52 | 181,440 | — | — |
| 1994-05-26 | $15.52 | $21.47 | 25,830 | — | — |
| 1994-05-25 | $15.48 | $21.41 | 98,595 | — | — |
| 1994-05-24 | $15.63 | $21.63 | 196,875 | — | — |
| 1994-05-23 | $15.52 | $21.47 | 167,580 | — | — |
| 1994-05-20 | $15.63 | $21.63 | 310,275 | — | — |
| 1994-05-19 | $15.63 | $21.63 | 715,680 | — | — |
| 1994-05-18 | $15.52 | $21.47 | 322,560 | — | — |
| 1994-05-17 | $15.08 | $20.86 | 154,980 | — | — |
| 1994-05-16 | $14.96 | $20.70 | 704,340 | — | — |
| 1994-05-13 | $14.72 | $20.37 | 1,171,170 | — | — |
| 1994-05-12 | $14.68 | $20.31 | 304,290 | — | — |
| 1994-05-11 | $14.92 | $20.64 | 358,470 | — | — |
| 1994-05-10 | $15.08 | $20.86 | 309,960 | — | — |
| 1994-05-09 | $15.56 | $21.52 | 149,310 | — | — |
| 1994-05-06 | $15.95 | $22.07 | 143,325 | — | — |
| 1994-05-05 | $16.11 | $22.29 | 120,960 | — | — |
| 1994-05-04 | $16.27 | $22.51 | 112,455 | — | — |
| 1994-05-03 | $16.47 | $22.54 | 51,975 | — | — |
| 1994-05-02 | $16.07 | $22.00 | 505,890 | — | — |
| 1994-04-29 | $16.23 | $22.22 | 84,735 | — | — |
| 1994-04-28 | $16.39 | $22.43 | 213,570 | — | — |
| 1994-04-26 | $16.47 | $22.54 | 250,740 | — | — |
| 1994-04-25 | $16.27 | $22.27 | 49,770 | — | — |
| 1994-04-22 | $15.91 | $21.78 | 37,485 | — | — |
| 1994-04-21 | $16.03 | $21.94 | 110,880 | — | — |
| 1994-04-20 | $16.35 | $22.38 | 682,605 | — | — |
| 1994-04-19 | $16.19 | $22.16 | 230,265 | — | — |
| 1994-04-18 | $15.99 | $21.89 | 40,950 | — | — |
| 1994-04-15 | $16.07 | $22.00 | 168,525 | — | — |
| 1994-04-14 | $16.03 | $21.94 | 109,935 | — | — |
| 1994-04-13 | $15.87 | $21.73 | 104,265 | — | — |
| 1994-04-12 | $15.91 | $21.78 | 159,075 | — | — |
| 1994-04-11 | $15.79 | $21.62 | 47,880 | — | — |
| 1994-04-08 | $15.87 | $21.73 | 354,375 | — | — |
| 1994-04-07 | $15.95 | $21.84 | 387,765 | — | — |
| 1994-04-06 | $15.67 | $21.46 | 476,595 | — | — |
| 1994-04-05 | $15.40 | $21.08 | 103,635 | — | — |
| 1994-04-04 | $14.92 | $20.42 | 35,280 | — | — |
| 1994-03-31 | $15.12 | $20.70 | 158,445 | — | — |
| 1994-03-30 | $15.40 | $21.08 | 237,195 | — | — |
| 1994-03-29 | $15.56 | $21.29 | 50,715 | — | — |
| 1994-03-28 | $15.71 | $21.51 | 137,025 | — | — |
| 1994-03-25 | $15.63 | $21.40 | 45,675 | — | — |
| 1994-03-24 | $15.56 | $21.29 | 78,435 | — | — |
| 1994-03-23 | $15.67 | $21.46 | 130,095 | — | — |
| 1994-03-22 | $15.60 | $21.35 | 184,590 | — | — |
| 1994-03-21 | $15.48 | $21.18 | 51,975 | — | — |
| 1994-03-18 | $15.52 | $21.24 | 360,360 | — | — |
| 1994-03-17 | $15.52 | $21.24 | 204,435 | — | — |
| 1994-03-16 | $15.48 | $21.18 | 41,580 | — | — |
| 1994-03-15 | $15.52 | $21.24 | 44,100 | — | — |
| 1994-03-14 | $15.60 | $21.35 | 24,570 | — | — |
| 1994-03-11 | $15.63 | $21.40 | 102,375 | — | — |
| 1994-03-10 | $15.36 | $21.02 | 158,445 | — | — |
| 1994-03-09 | $15.63 | $21.40 | 34,650 | — | — |
| 1994-03-08 | $15.67 | $21.46 | 118,755 | — | — |
| 1994-03-07 | $15.67 | $21.46 | 42,840 | — | — |
| 1994-03-04 | $15.48 | $21.18 | 131,985 | — | — |
| 1994-03-03 | $15.36 | $21.02 | 88,515 | — | — |
| 1994-03-02 | $15.56 | $21.29 | 86,625 | — | — |
| 1994-03-01 | $15.44 | $21.13 | 112,770 | — | — |
| 1994-02-28 | $15.60 | $21.35 | 65,520 | — | — |
| 1994-02-25 | $15.44 | $21.13 | 140,490 | — | — |
| 1994-02-24 | $15.40 | $21.08 | 101,115 | — | — |
| 1994-02-23 | $15.36 | $21.02 | 42,210 | — | — |
| 1994-02-22 | $15.56 | $21.29 | 76,230 | — | — |
| 1994-02-18 | $15.32 | $20.97 | 65,835 | — | — |
| 1994-02-17 | $15.40 | $21.08 | 88,200 | — | — |
| 1994-02-16 | $15.32 | $20.97 | 263,970 | — | — |
| 1994-02-15 | $15.32 | $20.97 | 134,820 | — | — |
| 1994-02-14 | $15.44 | $21.13 | 86,940 | — | — |
| 1994-02-11 | $15.75 | $21.56 | 93,240 | — | — |
| 1994-02-10 | $15.87 | $21.73 | 170,730 | — | — |
| 1994-02-09 | $15.75 | $21.56 | 417,060 | — | — |
| 1994-02-08 | $15.56 | $21.29 | 482,895 | — | — |
| 1994-02-07 | $15.36 | $21.02 | 44,415 | — | — |
| 1994-02-04 | $15.40 | $21.08 | 253,260 | — | — |
| 1994-02-03 | $15.63 | $21.16 | 151,830 | — | — |
| 1994-02-02 | $15.71 | $21.27 | 117,180 | — | — |
| 1994-02-01 | $15.63 | $21.16 | 728,910 | — | — |
| 1994-01-31 | $15.60 | $21.11 | 138,285 | — | — |
| 1994-01-28 | $15.32 | $20.73 | 384,930 | — | — |
| 1994-01-27 | $15.08 | $20.41 | 146,475 | — | — |
| 1994-01-26 | $15.52 | $21.00 | 39,690 | — | — |
| 1994-01-25 | $15.56 | $21.05 | 66,150 | — | — |
| 1994-01-24 | $15.83 | $21.43 | 66,465 | — | — |
| 1994-01-21 | $15.79 | $21.38 | 132,300 | — | — |
| 1994-01-20 | $15.87 | $21.48 | 75,915 | — | — |
| 1994-01-19 | $16.03 | $21.70 | 459,900 | — | — |
| 1994-01-18 | $15.99 | $21.65 | 39,375 | — | — |
| 1994-01-17 | $16.11 | $21.81 | 181,755 | — | — |
| 1994-01-14 | $15.99 | $21.65 | 371,700 | — | — |
| 1994-01-13 | $15.99 | $21.65 | 188,370 | — | — |
| 1994-01-12 | $16.11 | $21.81 | 123,795 | — | — |
| 1994-01-11 | $16.07 | $21.75 | 880,110 | — | — |
| 1994-01-10 | $16.11 | $21.81 | 263,340 | — | — |
| 1994-01-07 | $16.11 | $21.81 | 454,230 | — | — |
| 1994-01-06 | $16.35 | $22.13 | 380,835 | — | — |
| 1994-01-05 | $15.95 | $21.59 | 456,750 | — | — |
| 1994-01-04 | $15.48 | $20.95 | 568,575 | — | — |
| 1994-01-03 | $15.36 | $20.79 | 269,325 | — | — |