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
- 1984-06-20 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 | $15.69 | $19.82 | 32,578 | — | — |
| 1994-12-29 | $15.69 | $19.82 | 20,245 | — | — |
| 1994-12-28 | $15.69 | $19.82 | 8,144 | — | — |
| 1994-12-27 | $15.69 | $19.82 | 6,050 | — | — |
| 1994-12-23 | $15.69 | $19.82 | 10,239 | — | — |
| 1994-12-22 | $15.74 | $19.89 | 12,798 | — | — |
| 1994-12-21 | $15.74 | $19.89 | 146,368 | — | — |
| 1994-12-20 | $15.69 | $19.82 | 171,499 | — | — |
| 1994-12-19 | $15.69 | $19.82 | 9,075 | — | — |
| 1994-12-16 | $15.74 | $19.89 | 98,897 | — | — |
| 1994-12-15 | $15.74 | $19.89 | 8,843 | — | — |
| 1994-12-14 | $15.69 | $19.82 | 56,313 | — | — |
| 1994-12-13 | $15.74 | $19.89 | 35,603 | — | — |
| 1994-12-12 | $15.69 | $19.82 | 7,214 | — | — |
| 1994-12-09 | $15.69 | $19.82 | 8,377 | — | — |
| 1994-12-08 | $15.69 | $19.82 | 17,452 | — | — |
| 1994-12-07 | $15.69 | $19.82 | 14,893 | — | — |
| 1994-12-06 | $15.69 | $19.82 | 13,962 | — | — |
| 1994-12-05 | $15.69 | $19.82 | 16,056 | — | — |
| 1994-12-02 | $15.69 | $19.82 | 6,050 | — | — |
| 1994-12-01 | $15.69 | $19.82 | 36,068 | — | — |
| 1994-11-30 | $15.69 | $19.82 | 23,037 | — | — |
| 1994-11-29 | $15.74 | $19.89 | 2,327 | — | — |
| 1994-11-28 | $15.69 | $19.82 | 12,566 | — | — |
| 1994-11-25 | $15.79 | $19.96 | 5,585 | — | — |
| 1994-11-23 | $15.69 | $19.70 | 10,704 | — | — |
| 1994-11-22 | $15.69 | $19.70 | 4,654 | — | — |
| 1994-11-21 | $15.69 | $19.70 | 13,264 | — | — |
| 1994-11-18 | $15.69 | $19.70 | 9,773 | — | — |
| 1994-11-17 | $15.79 | $19.83 | 32,345 | — | — |
| 1994-11-16 | $15.74 | $19.76 | 64,458 | — | — |
| 1994-11-15 | $15.79 | $19.83 | 13,962 | — | — |
| 1994-11-14 | $15.69 | $19.70 | 70,741 | — | — |
| 1994-11-11 | $15.74 | $19.76 | 23,968 | — | — |
| 1994-11-10 | $15.79 | $19.83 | 465 | — | — |
| 1994-11-09 | $15.79 | $19.83 | 178,946 | — | — |
| 1994-11-08 | $15.79 | $19.83 | 7,679 | — | — |
| 1994-11-07 | $15.71 | $19.73 | 45,144 | — | — |
| 1994-11-04 | $15.79 | $19.83 | 3,956 | — | — |
| 1994-11-03 | $15.69 | $19.70 | 15,824 | — | — |
| 1994-11-02 | $15.69 | $19.70 | 6,748 | — | — |
| 1994-11-01 | $15.69 | $19.70 | 4,654 | — | — |
| 1994-10-31 | $15.69 | $19.70 | 12,100 | — | — |
| 1994-10-28 | $15.69 | $19.70 | 1,163 | — | — |
| 1994-10-27 | $15.74 | $19.76 | 29,553 | — | — |
| 1994-10-26 | $15.69 | $19.70 | 2,327 | — | — |
| 1994-10-25 | $15.79 | $19.83 | 1,629 | — | — |
| 1994-10-24 | $15.79 | $19.83 | 4,421 | — | — |
| 1994-10-21 | $15.69 | $19.70 | 61,200 | — | — |
| 1994-10-20 | $15.69 | $19.70 | 233 | — | — |
| 1994-10-19 | $15.69 | $19.70 | 3,723 | — | — |
| 1994-10-18 | $15.69 | $19.70 | 8,610 | — | — |
| 1994-10-17 | $15.90 | $19.97 | 23,503 | — | — |
| 1994-10-14 | $15.69 | $19.70 | 6,516 | — | — |
| 1994-10-13 | $15.69 | $19.70 | 16,987 | — | — |
| 1994-10-12 | $15.79 | $19.83 | 51,659 | — | — |
| 1994-10-11 | $15.79 | $19.83 | 20,943 | — | — |
| 1994-10-10 | $15.69 | $19.70 | 465 | — | — |
| 1994-10-07 | $15.90 | $19.97 | 9,308 | — | — |
| 1994-10-06 | $15.90 | $19.97 | 2,094 | — | — |
| 1994-10-05 | $15.69 | $19.70 | 16,987 | — | — |
| 1994-10-04 | $15.69 | $19.70 | 1,629 | — | — |
| 1994-10-03 | $15.69 | $19.70 | 37,697 | — | — |
| 1994-09-30 | $15.69 | $19.70 | 38,163 | — | — |
| 1994-09-29 | $15.90 | $19.97 | 13,031 | — | — |
| 1994-09-28 | $15.79 | $19.83 | 5,817 | — | — |
| 1994-09-27 | $15.79 | $19.83 | 28,389 | — | — |
| 1994-09-26 | $15.90 | $19.97 | 7,679 | — | — |
| 1994-09-23 | $15.69 | $19.70 | 29,320 | — | — |
| 1994-09-22 | $15.90 | $19.97 | 1,396 | — | — |
| 1994-09-21 | $15.69 | $19.70 | 8,144 | — | — |
| 1994-09-20 | $15.69 | $19.70 | 4,654 | — | — |
| 1994-09-19 | $16.01 | $20.10 | 6,516 | — | — |
| 1994-09-16 | $16.01 | $20.10 | 3,025 | — | — |
| 1994-09-15 | $15.79 | $19.83 | 14,427 | — | — |
| 1994-09-14 | $15.74 | $19.76 | 9,773 | — | — |
| 1994-09-13 | $15.69 | $19.70 | 36,301 | — | — |
| 1994-09-12 | $15.69 | $19.70 | 20,478 | — | — |
| 1994-09-09 | $16.01 | $20.10 | 48,634 | — | — |
| 1994-09-08 | $16.01 | $20.10 | 7,446 | — | — |
| 1994-09-07 | $16.01 | $20.10 | 20,245 | — | — |
| 1994-09-06 | $15.90 | $19.97 | 3,025 | — | — |
| 1994-09-02 | $15.85 | $19.90 | 7,912 | — | — |
| 1994-09-01 | $15.69 | $19.70 | 16,289 | — | — |
| 1994-08-31 | $15.69 | $19.70 | 17,220 | — | — |
| 1994-08-30 | $16.01 | $20.10 | 25,364 | — | — |
| 1994-08-29 | $15.90 | $19.97 | 8,144 | — | — |
| 1994-08-26 | $15.79 | $19.83 | 6,050 | — | — |
| 1994-08-25 | $15.90 | $19.84 | 5,119 | — | — |
| 1994-08-24 | $16.01 | $19.98 | 26,993 | — | — |
| 1994-08-23 | $15.90 | $19.84 | 61,433 | — | — |
| 1994-08-22 | $15.52 | $19.37 | 7,912 | — | — |
| 1994-08-19 | $15.47 | $19.31 | 2,792 | — | — |
| 1994-08-18 | $15.58 | $19.44 | 71,206 | — | — |
| 1994-08-17 | $15.58 | $19.44 | 204,310 | — | — |
| 1994-08-16 | $15.47 | $19.31 | 3,258 | — | — |
| 1994-08-15 | $15.58 | $19.44 | 2,792 | — | — |
| 1994-08-12 | $15.47 | $19.31 | 25,132 | — | — |
| 1994-08-11 | $15.58 | $19.44 | 2,094 | — | — |
| 1994-08-10 | $15.47 | $19.31 | 1,862 | — | — |
| 1994-08-09 | $15.47 | $19.31 | 1,629 | — | — |
| 1994-08-08 | $15.47 | $19.31 | 14,195 | — | — |
| 1994-08-05 | $15.47 | $19.31 | 22,106 | — | — |
| 1994-08-04 | $15.47 | $19.31 | 2,094 | — | — |
| 1994-08-03 | $15.47 | $19.31 | 4,421 | — | — |
| 1994-08-02 | $15.47 | $19.31 | 931 | — | — |
| 1994-08-01 | $15.55 | $19.41 | 1,862 | — | — |
| 1994-07-29 | $15.63 | $19.51 | 931 | — | — |
| 1994-07-28 | $15.63 | $19.51 | 18,616 | — | — |
| 1994-07-27 | $15.47 | $19.31 | 2,094 | — | — |
| 1994-07-26 | $15.47 | $19.31 | 1,163 | — | — |
| 1994-07-25 | $15.47 | $19.31 | 27,924 | — | — |
| 1994-07-22 | $15.58 | $19.44 | 1,396 | — | — |
| 1994-07-21 | $15.47 | $19.31 | 27,924 | — | — |
| 1994-07-20 | $15.47 | $19.31 | 85,633 | — | — |
| 1994-07-19 | $15.47 | $19.31 | 6,748 | — | — |
| 1994-07-18 | $15.47 | $19.31 | 22,805 | — | — |
| 1994-07-15 | $15.63 | $19.51 | 61,200 | — | — |
| 1994-07-14 | $15.47 | $19.31 | 1,862 | — | — |
| 1994-07-13 | $15.47 | $19.31 | 5,585 | — | — |
| 1994-07-12 | $15.50 | $19.34 | 9,541 | — | — |
| 1994-07-11 | $15.47 | $19.31 | 8,144 | — | — |
| 1994-07-08 | $15.47 | $19.31 | 32,112 | — | — |
| 1994-07-07 | $15.52 | $19.37 | 27,691 | — | — |
| 1994-07-06 | $15.47 | $19.31 | 126,356 | — | — |
| 1994-07-05 | $15.58 | $19.44 | 42,351 | — | — |
| 1994-07-01 | $15.69 | $19.57 | 69,112 | — | — |
| 1994-06-30 | $15.69 | $19.57 | 132,871 | — | — |
| 1994-06-29 | $15.47 | $19.31 | 26,062 | — | — |
| 1994-06-28 | $15.47 | $19.31 | 2,792 | — | — |
| 1994-06-27 | $15.58 | $19.44 | 28,389 | — | — |
| 1994-06-24 | $15.47 | $19.31 | 698 | — | — |
| 1994-06-23 | $15.58 | $19.44 | 6,283 | — | — |
| 1994-06-22 | $15.63 | $19.51 | 2,560 | — | — |
| 1994-06-21 | $15.47 | $19.31 | 1,629 | — | — |
| 1994-06-20 | $15.47 | $19.31 | 45,609 | — | — |
| 1994-06-17 | $15.47 | $19.31 | 13,497 | — | — |
| 1994-06-16 | $15.47 | $19.31 | 8,610 | — | — |
| 1994-06-15 | $15.69 | $19.57 | 25,830 | — | — |
| 1994-06-14 | $15.47 | $19.31 | 17,918 | — | — |
| 1994-06-13 | $15.58 | $19.44 | 7,446 | — | — |
| 1994-06-10 | $15.47 | $19.31 | 7,214 | — | — |
| 1994-06-09 | $15.69 | $19.57 | 3,956 | — | — |
| 1994-06-08 | $15.69 | $19.57 | 698 | — | — |
| 1994-06-07 | $15.47 | $19.31 | 1,396 | — | — |
| 1994-06-06 | $15.47 | $19.31 | 91,683 | — | — |
| 1994-06-03 | $15.47 | $19.31 | 6,050 | — | — |
| 1994-06-02 | $15.58 | $19.44 | 18,849 | — | — |
| 1994-06-01 | $15.47 | $19.31 | 50,030 | — | — |
| 1994-05-31 | $15.69 | $19.57 | 106,576 | — | — |
| 1994-05-27 | $15.69 | $19.57 | 3,956 | — | — |
| 1994-05-26 | $15.69 | $19.57 | 2,792 | — | — |
| 1994-05-25 | $15.47 | $19.31 | 12,100 | — | — |
| 1994-05-24 | $15.47 | $19.31 | 14,660 | — | — |
| 1994-05-23 | $15.58 | $19.44 | 16,289 | — | — |
| 1994-05-20 | $15.47 | $19.31 | 5,585 | — | — |
| 1994-05-19 | $15.58 | $19.44 | 33,509 | — | — |
| 1994-05-18 | $15.47 | $19.31 | 18,151 | — | — |
| 1994-05-17 | $15.47 | $19.31 | 11,402 | — | — |
| 1994-05-16 | $15.47 | $19.31 | 4,189 | — | — |
| 1994-05-13 | $15.58 | $19.44 | 33,276 | — | — |
| 1994-05-12 | $15.47 | $19.31 | 1,629 | — | — |
| 1994-05-11 | $15.47 | $19.31 | 233 | — | — |
| 1994-05-10 | $15.52 | $19.37 | 8,144 | — | — |
| 1994-05-09 | $15.58 | $19.44 | 465 | — | — |
| 1994-05-06 | $15.47 | $19.31 | 7,446 | — | — |
| 1994-05-05 | $15.47 | $19.31 | 21,641 | — | — |
| 1994-05-04 | $15.58 | $19.44 | 13,497 | — | — |
| 1994-05-03 | $15.47 | $19.31 | 70,275 | — | — |
| 1994-05-02 | $15.47 | $19.31 | 17,452 | — | — |
| 1994-04-29 | $15.69 | $19.57 | 8,144 | — | — |
| 1994-04-28 | $15.69 | $19.57 | 58,175 | — | — |
| 1994-04-26 | $15.47 | $19.31 | 1,396 | — | — |
| 1994-04-25 | $15.47 | $19.31 | 4,887 | — | — |
| 1994-04-22 | $15.47 | $19.31 | 80,747 | — | — |
| 1994-04-21 | $15.47 | $19.31 | 3,490 | — | — |
| 1994-04-20 | $15.47 | $19.31 | 3,723 | — | — |
| 1994-04-19 | $15.58 | $19.44 | 2,560 | — | — |
| 1994-04-18 | $15.47 | $19.31 | 1,629 | — | — |
| 1994-04-15 | $15.58 | $19.44 | 37,697 | — | — |
| 1994-04-14 | $15.58 | $19.44 | 15,358 | — | — |
| 1994-04-13 | $15.69 | $19.57 | 1,163 | — | — |
| 1994-04-12 | $15.47 | $19.31 | 6,748 | — | — |
| 1994-04-11 | $15.47 | $19.31 | 100,991 | — | — |
| 1994-04-08 | $15.58 | $19.44 | 8,377 | — | — |
| 1994-04-07 | $15.69 | $19.57 | 6,981 | — | — |
| 1994-04-06 | $15.69 | $19.57 | 3,723 | — | — |
| 1994-04-05 | $15.58 | $19.44 | 9,773 | — | — |
| 1994-04-04 | $15.58 | $19.44 | 37,930 | — | — |
| 1994-03-31 | $15.79 | $19.71 | 68,879 | — | — |
| 1994-03-30 | $15.79 | $19.71 | 1,629 | — | — |
| 1994-03-29 | $15.69 | $19.57 | 7,214 | — | — |
| 1994-03-28 | $15.79 | $19.71 | 3,490 | — | — |
| 1994-03-25 | $15.58 | $19.44 | 6,283 | — | — |
| 1994-03-24 | $15.58 | $19.44 | 698 | — | — |
| 1994-03-23 | $15.58 | $19.44 | 22,805 | — | — |
| 1994-03-22 | $15.58 | $19.44 | 4,421 | — | — |
| 1994-03-21 | $15.58 | $19.44 | 1,862 | — | — |
| 1994-03-18 | $15.69 | $19.57 | 7,214 | — | — |
| 1994-03-17 | $15.58 | $19.44 | 931 | — | — |
| 1994-03-16 | $15.69 | $19.57 | 55,150 | — | — |
| 1994-03-15 | $15.58 | $19.44 | 43,282 | — | — |
| 1994-03-14 | $15.69 | $19.57 | 105,180 | — | — |
| 1994-03-11 | $15.58 | $19.44 | 9,075 | — | — |
| 1994-03-10 | $15.58 | $19.44 | 171,499 | — | — |
| 1994-03-09 | $15.79 | $19.71 | 6,981 | — | — |
| 1994-03-08 | $15.79 | $19.71 | 0 | — | — |
| 1994-03-07 | $15.79 | $19.71 | 13,729 | — | — |
| 1994-03-04 | $15.69 | $19.57 | 24,899 | — | — |
| 1994-03-03 | $15.58 | $19.44 | 18,151 | — | — |
| 1994-03-02 | $15.79 | $19.71 | 14,893 | — | — |
| 1994-03-01 | $15.79 | $19.71 | 7,679 | — | — |
| 1994-02-28 | $15.79 | $19.71 | 24,433 | — | — |
| 1994-02-25 | $15.79 | $19.71 | 74,231 | — | — |
| 1994-02-24 | $15.58 | $19.44 | 13,264 | — | — |
| 1994-02-23 | $15.58 | $19.44 | 15,591 | — | — |
| 1994-02-22 | $15.69 | $19.45 | 62,363 | — | — |
| 1994-02-18 | $15.58 | $19.32 | 16,754 | — | — |
| 1994-02-17 | $15.79 | $19.58 | 1,862 | — | — |
| 1994-02-16 | $15.79 | $19.58 | 53,288 | — | — |
| 1994-02-15 | $15.79 | $19.58 | 3,258 | — | — |
| 1994-02-14 | $15.58 | $19.32 | 59,106 | — | — |
| 1994-02-11 | $15.69 | $19.45 | 13,962 | — | — |
| 1994-02-10 | $15.63 | $19.38 | 12,333 | — | — |
| 1994-02-09 | $15.90 | $19.72 | 6,283 | — | — |
| 1994-02-08 | $15.58 | $19.32 | 3,258 | — | — |
| 1994-02-07 | $15.58 | $19.32 | 1,629 | — | — |
| 1994-02-04 | $15.90 | $19.72 | 62,363 | — | — |
| 1994-02-03 | $15.90 | $19.72 | 70,275 | — | — |
| 1994-02-02 | $15.58 | $19.32 | 7,214 | — | — |
| 1994-02-01 | $15.90 | $19.72 | 100,759 | — | — |
| 1994-01-31 | $16.01 | $19.85 | 84,237 | — | — |
| 1994-01-28 | $16.12 | $19.98 | 30,716 | — | — |
| 1994-01-27 | $15.90 | $19.72 | 7,214 | — | — |
| 1994-01-26 | $16.01 | $19.85 | 11,170 | — | — |
| 1994-01-25 | $16.12 | $19.98 | 14,893 | — | — |
| 1994-01-24 | $15.85 | $19.65 | 28,622 | — | — |
| 1994-01-21 | $16.87 | $20.80 | 54,219 | — | — |
| 1994-01-20 | $16.97 | $20.94 | 931 | — | — |
| 1994-01-19 | $16.87 | $20.80 | 67,250 | — | — |
| 1994-01-18 | $16.87 | $20.80 | 4,421 | — | — |
| 1994-01-17 | $16.65 | $20.54 | 465 | — | — |
| 1994-01-14 | $16.76 | $20.67 | 3,490 | — | — |
| 1994-01-13 | $16.76 | $20.67 | 13,729 | — | — |
| 1994-01-12 | $16.87 | $20.80 | 3,025 | — | — |
| 1994-01-11 | $16.81 | $20.74 | 10,937 | — | — |
| 1994-01-10 | $16.76 | $20.67 | 10,239 | — | — |
| 1994-01-07 | $16.65 | $20.54 | 2,327 | — | — |
| 1994-01-06 | $16.76 | $20.67 | 14,427 | — | — |
| 1994-01-05 | $16.87 | $20.80 | 6,981 | — | — |
| 1994-01-04 | $16.87 | $20.80 | 8,144 | — | — |
| 1994-01-03 | $16.87 | $20.80 | 84,470 | — | — |