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 | $16.25 | $25.62 | 14,200 | — | — |
| 1994-12-29 | $16.50 | $26.02 | 4,800 | — | — |
| 1994-12-28 | $16.25 | $25.62 | 91,800 | — | — |
| 1994-12-27 | $16.31 | $25.72 | 3,000 | — | — |
| 1994-12-23 | $16.13 | $25.43 | 2,000 | — | — |
| 1994-12-22 | $16.13 | $25.43 | 3,800 | — | — |
| 1994-12-21 | $16.16 | $25.48 | 11,000 | — | — |
| 1994-12-20 | $16.50 | $26.02 | 25,800 | — | — |
| 1994-12-19 | $16.38 | $25.82 | 25,200 | — | — |
| 1994-12-16 | $16.50 | $26.02 | 56,200 | — | — |
| 1994-12-15 | $16.50 | $26.02 | 15,400 | — | — |
| 1994-12-14 | $16.38 | $25.82 | 15,400 | — | — |
| 1994-12-13 | $16.13 | $25.43 | 19,200 | — | — |
| 1994-12-12 | $16.63 | $26.22 | 16,800 | — | — |
| 1994-12-09 | $16.50 | $26.02 | 49,000 | — | — |
| 1994-12-08 | $16.75 | $26.41 | 79,600 | — | — |
| 1994-12-07 | $16.81 | $26.51 | 63,000 | — | — |
| 1994-12-06 | $17.00 | $26.81 | 17,200 | — | — |
| 1994-12-05 | $16.81 | $26.51 | 27,600 | — | — |
| 1994-12-02 | $16.63 | $26.22 | 13,000 | — | — |
| 1994-12-01 | $16.13 | $25.43 | 9,200 | — | — |
| 1994-11-30 | $15.75 | $24.84 | 1,800 | — | — |
| 1994-11-29 | $15.75 | $24.84 | 2,400 | — | — |
| 1994-11-28 | $15.63 | $24.64 | 8,800 | — | — |
| 1994-11-25 | $15.38 | $24.24 | 15,200 | — | — |
| 1994-11-23 | $15.13 | $23.85 | 3,800 | — | — |
| 1994-11-22 | $15.38 | $24.24 | 15,400 | — | — |
| 1994-11-21 | $15.75 | $24.84 | 3,200 | — | — |
| 1994-11-18 | $15.50 | $24.44 | 52,000 | — | — |
| 1994-11-17 | $15.50 | $24.44 | 31,400 | — | — |
| 1994-11-16 | $15.50 | $24.44 | 10,000 | — | — |
| 1994-11-15 | $15.13 | $23.85 | 18,800 | — | — |
| 1994-11-14 | $15.50 | $24.44 | 7,000 | — | — |
| 1994-11-11 | $15.63 | $24.64 | 15,200 | — | — |
| 1994-11-10 | $15.88 | $25.03 | 10,000 | — | — |
| 1994-11-09 | $15.88 | $25.03 | 3,000 | — | — |
| 1994-11-08 | $15.50 | $24.44 | 10,800 | — | — |
| 1994-11-07 | $15.75 | $24.50 | 4,200 | — | — |
| 1994-11-04 | $15.75 | $24.50 | 5,800 | — | — |
| 1994-11-03 | $16.13 | $25.08 | 6,000 | — | — |
| 1994-11-02 | $16.13 | $25.08 | 2,800 | — | — |
| 1994-11-01 | $16.25 | $25.27 | 19,800 | — | — |
| 1994-10-31 | $16.31 | $25.37 | 5,800 | — | — |
| 1994-10-28 | $16.13 | $25.08 | 6,400 | — | — |
| 1994-10-27 | $16.38 | $25.47 | 8,000 | — | — |
| 1994-10-26 | $16.13 | $25.08 | 24,400 | — | — |
| 1994-10-25 | $16.63 | $25.86 | 2,400 | — | — |
| 1994-10-24 | $17.00 | $26.44 | 21,800 | — | — |
| 1994-10-21 | $16.88 | $26.25 | 6,800 | — | — |
| 1994-10-20 | $16.88 | $26.25 | 4,200 | — | — |
| 1994-10-19 | $17.25 | $26.83 | 16,600 | — | — |
| 1994-10-18 | $16.75 | $26.05 | 4,800 | — | — |
| 1994-10-17 | $17.00 | $26.44 | 47,800 | — | — |
| 1994-10-14 | $16.88 | $26.25 | 4,000 | — | — |
| 1994-10-13 | $17.00 | $26.44 | 19,200 | — | — |
| 1994-10-12 | $17.00 | $26.44 | 12,000 | — | — |
| 1994-10-11 | $16.88 | $26.25 | 43,400 | — | — |
| 1994-10-10 | $16.88 | $26.25 | 600 | — | — |
| 1994-10-07 | $17.00 | $26.44 | 7,600 | — | — |
| 1994-10-06 | $17.19 | $26.73 | 6,800 | — | — |
| 1994-10-05 | $17.25 | $26.83 | 22,600 | — | — |
| 1994-10-04 | $17.13 | $26.64 | 32,000 | — | — |
| 1994-10-03 | $17.19 | $26.73 | 16,000 | — | — |
| 1994-09-30 | $17.00 | $26.44 | 47,400 | — | — |
| 1994-09-29 | $16.88 | $26.25 | 43,200 | — | — |
| 1994-09-28 | $17.00 | $26.44 | 24,600 | — | — |
| 1994-09-27 | $16.88 | $26.25 | 6,000 | — | — |
| 1994-09-26 | $16.88 | $26.25 | 30,200 | — | — |
| 1994-09-23 | $17.00 | $26.44 | 67,600 | — | — |
| 1994-09-22 | $16.75 | $26.05 | 13,400 | — | — |
| 1994-09-21 | $16.50 | $25.66 | 19,600 | — | — |
| 1994-09-20 | $16.31 | $25.37 | 13,400 | — | — |
| 1994-09-19 | $16.56 | $25.76 | 41,000 | — | — |
| 1994-09-16 | $16.88 | $26.25 | 57,000 | — | — |
| 1994-09-15 | $16.88 | $26.25 | 16,600 | — | — |
| 1994-09-14 | $16.50 | $25.66 | 15,000 | — | — |
| 1994-09-13 | $16.50 | $25.66 | 29,200 | — | — |
| 1994-09-12 | $16.25 | $25.27 | 4,000 | — | — |
| 1994-09-09 | $16.50 | $25.66 | 26,400 | — | — |
| 1994-09-08 | $16.25 | $25.27 | 6,000 | — | — |
| 1994-09-07 | $16.63 | $25.86 | 26,600 | — | — |
| 1994-09-06 | $16.00 | $24.89 | 2,400 | — | — |
| 1994-09-02 | $16.19 | $25.18 | 2,600 | — | — |
| 1994-09-01 | $16.31 | $25.37 | 12,200 | — | — |
| 1994-08-31 | $16.38 | $25.47 | 5,800 | — | — |
| 1994-08-30 | $16.38 | $25.47 | 5,000 | — | — |
| 1994-08-29 | $16.38 | $25.47 | 2,400 | — | — |
| 1994-08-26 | $15.88 | $24.69 | 5,800 | — | — |
| 1994-08-25 | $16.00 | $24.89 | 30,600 | — | — |
| 1994-08-24 | $15.63 | $24.30 | 5,600 | — | — |
| 1994-08-23 | $16.00 | $24.89 | 15,800 | — | — |
| 1994-08-22 | $15.50 | $24.11 | 12,600 | — | — |
| 1994-08-19 | $15.50 | $24.11 | 3,600 | — | — |
| 1994-08-18 | $15.66 | $24.35 | 3,800 | — | — |
| 1994-08-17 | $15.38 | $23.91 | 5,200 | — | — |
| 1994-08-16 | $15.88 | $24.69 | 3,000 | — | — |
| 1994-08-15 | $15.88 | $24.69 | 18,200 | — | — |
| 1994-08-12 | $15.69 | $24.40 | 5,000 | — | — |
| 1994-08-11 | $15.50 | $24.11 | 31,800 | — | — |
| 1994-08-10 | $16.00 | $24.89 | 4,800 | — | — |
| 1994-08-09 | $16.00 | $24.89 | 10,200 | — | — |
| 1994-08-08 | $15.50 | $23.77 | 1,600 | — | — |
| 1994-08-05 | $15.88 | $24.35 | 600 | — | — |
| 1994-08-04 | $15.88 | $24.35 | 9,000 | — | — |
| 1994-08-03 | $15.88 | $24.35 | 9,800 | — | — |
| 1994-08-02 | $15.50 | $23.77 | 59,600 | — | — |
| 1994-08-01 | $15.38 | $23.58 | 8,000 | — | — |
| 1994-07-29 | $15.25 | $23.39 | 12,000 | — | — |
| 1994-07-28 | $15.00 | $23.01 | 8,800 | — | — |
| 1994-07-27 | $15.25 | $23.39 | 15,800 | — | — |
| 1994-07-26 | $15.25 | $23.39 | 6,600 | — | — |
| 1994-07-25 | $15.50 | $23.77 | 6,800 | — | — |
| 1994-07-22 | $15.50 | $23.77 | 7,000 | — | — |
| 1994-07-21 | $15.00 | $23.01 | 5,600 | — | — |
| 1994-07-20 | $15.00 | $23.01 | 800 | — | — |
| 1994-07-19 | $15.25 | $23.39 | 2,000 | — | — |
| 1994-07-18 | $15.00 | $23.01 | 35,800 | — | — |
| 1994-07-15 | $15.75 | $24.16 | 24,800 | — | — |
| 1994-07-14 | $16.13 | $24.73 | 9,200 | — | — |
| 1994-07-13 | $15.88 | $24.35 | 3,200 | — | — |
| 1994-07-12 | $16.00 | $24.54 | 20,200 | — | — |
| 1994-07-11 | $15.88 | $24.35 | 6,800 | — | — |
| 1994-07-08 | $15.88 | $24.35 | 11,000 | — | — |
| 1994-07-07 | $16.00 | $24.54 | 28,200 | — | — |
| 1994-07-06 | $15.88 | $24.35 | 5,600 | — | — |
| 1994-07-05 | $15.94 | $24.44 | 10,600 | — | — |
| 1994-07-01 | $16.25 | $24.92 | 13,400 | — | — |
| 1994-06-30 | $15.88 | $24.35 | 16,400 | — | — |
| 1994-06-29 | $15.88 | $24.35 | 9,000 | — | — |
| 1994-06-28 | $15.88 | $24.35 | 3,800 | — | — |
| 1994-06-27 | $15.88 | $24.35 | 3,400 | — | — |
| 1994-06-24 | $16.06 | $24.64 | 1,400 | — | — |
| 1994-06-23 | $16.38 | $25.12 | 32,000 | — | — |
| 1994-06-22 | $16.69 | $25.59 | 8,800 | — | — |
| 1994-06-21 | $16.50 | $25.31 | 104,600 | — | — |
| 1994-06-20 | $16.69 | $25.59 | 60,600 | — | — |
| 1994-06-17 | $16.88 | $25.88 | 15,600 | — | — |
| 1994-06-16 | $16.75 | $25.69 | 33,000 | — | — |
| 1994-06-15 | $16.50 | $25.31 | 12,200 | — | — |
| 1994-06-14 | $16.50 | $25.31 | 51,200 | — | — |
| 1994-06-13 | $16.00 | $24.54 | 5,400 | — | — |
| 1994-06-10 | $16.00 | $24.54 | 22,000 | — | — |
| 1994-06-09 | $16.25 | $24.92 | 7,200 | — | — |
| 1994-06-08 | $16.25 | $24.92 | 6,200 | — | — |
| 1994-06-07 | $16.00 | $24.54 | 7,400 | — | — |
| 1994-06-06 | $16.13 | $24.73 | 62,600 | — | — |
| 1994-06-03 | $15.88 | $24.35 | 7,600 | — | — |
| 1994-06-02 | $15.88 | $24.35 | 7,800 | — | — |
| 1994-06-01 | $15.63 | $23.96 | 18,200 | — | — |
| 1994-05-31 | $16.13 | $24.73 | 29,200 | — | — |
| 1994-05-27 | $15.50 | $23.77 | 53,200 | — | — |
| 1994-05-26 | $15.50 | $23.77 | 24,200 | — | — |
| 1994-05-25 | $15.25 | $23.39 | 3,800 | — | — |
| 1994-05-24 | $15.25 | $23.39 | 9,400 | — | — |
| 1994-05-23 | $14.88 | $22.81 | 4,200 | — | — |
| 1994-05-20 | $15.00 | $23.01 | 8,200 | — | — |
| 1994-05-19 | $15.06 | $23.10 | 20,800 | — | — |
| 1994-05-18 | $15.25 | $23.39 | 26,800 | — | — |
| 1994-05-17 | $14.88 | $22.81 | 6,600 | — | — |
| 1994-05-16 | $14.75 | $22.62 | 6,000 | — | — |
| 1994-05-13 | $14.88 | $22.81 | 12,600 | — | — |
| 1994-05-12 | $15.38 | $23.58 | 6,000 | — | — |
| 1994-05-11 | $15.25 | $23.39 | 20,200 | — | — |
| 1994-05-10 | $15.75 | $24.16 | 5,200 | — | — |
| 1994-05-09 | $15.63 | $23.96 | 17,000 | — | — |
| 1994-05-06 | $16.50 | $24.98 | 5,000 | — | — |
| 1994-05-05 | $16.50 | $24.98 | 9,000 | — | — |
| 1994-05-04 | $16.50 | $24.98 | 7,600 | — | — |
| 1994-05-03 | $16.25 | $24.60 | 10,200 | — | — |
| 1994-05-02 | $16.31 | $24.69 | 24,000 | — | — |
| 1994-04-29 | $15.88 | $24.03 | 3,800 | — | — |
| 1994-04-28 | $15.38 | $23.27 | 23,600 | — | — |
| 1994-04-26 | $15.38 | $23.27 | 3,000 | — | — |
| 1994-04-25 | $15.00 | $22.71 | 22,800 | — | — |
| 1994-04-22 | $15.00 | $22.71 | 8,400 | — | — |
| 1994-04-21 | $15.50 | $23.46 | 6,600 | — | — |
| 1994-04-20 | $15.25 | $23.09 | 6,400 | — | — |
| 1994-04-19 | $15.56 | $23.56 | 11,200 | — | — |
| 1994-04-18 | $15.38 | $23.27 | 15,800 | — | — |
| 1994-04-15 | $16.13 | $24.41 | 6,000 | — | — |
| 1994-04-14 | $15.75 | $23.84 | 1,200 | — | — |
| 1994-04-13 | $16.25 | $24.60 | 2,800 | — | — |
| 1994-04-12 | $15.88 | $24.03 | 8,400 | — | — |
| 1994-04-11 | $15.63 | $23.65 | 4,200 | — | — |
| 1994-04-08 | $15.63 | $23.65 | 4,200 | — | — |
| 1994-04-07 | $15.75 | $23.84 | 4,400 | — | — |
| 1994-04-06 | $15.75 | $23.84 | 10,200 | — | — |
| 1994-04-05 | $16.00 | $24.22 | 15,800 | — | — |
| 1994-04-04 | $15.38 | $23.27 | 7,800 | — | — |
| 1994-03-31 | $15.75 | $23.84 | 24,400 | — | — |
| 1994-03-30 | $16.00 | $24.22 | 7,600 | — | — |
| 1994-03-29 | $16.50 | $24.98 | 14,600 | — | — |
| 1994-03-28 | $16.50 | $24.98 | 9,600 | — | — |
| 1994-03-25 | $16.50 | $24.98 | 1,000 | — | — |
| 1994-03-24 | $16.50 | $24.98 | 6,200 | — | — |
| 1994-03-23 | $16.88 | $25.54 | 9,600 | — | — |
| 1994-03-22 | $17.00 | $25.73 | 8,800 | — | — |
| 1994-03-21 | $16.75 | $25.36 | 12,400 | — | — |
| 1994-03-18 | $17.00 | $25.73 | 8,800 | — | — |
| 1994-03-17 | $17.00 | $25.73 | 9,200 | — | — |
| 1994-03-16 | $17.00 | $25.73 | 6,600 | — | — |
| 1994-03-15 | $16.63 | $25.17 | 19,600 | — | — |
| 1994-03-14 | $16.75 | $25.36 | 7,400 | — | — |
| 1994-03-11 | $16.75 | $25.36 | 30,200 | — | — |
| 1994-03-10 | $16.38 | $24.79 | 47,800 | — | — |
| 1994-03-09 | $15.50 | $23.46 | 1,000 | — | — |
| 1994-03-08 | $15.50 | $23.46 | 28,400 | — | — |
| 1994-03-07 | $15.63 | $23.65 | 82,800 | — | — |
| 1994-03-04 | $14.94 | $22.61 | 69,800 | — | — |
| 1994-03-03 | $15.00 | $22.71 | 52,600 | — | — |
| 1994-03-02 | $15.63 | $23.65 | 12,200 | — | — |
| 1994-03-01 | $15.63 | $23.65 | 18,600 | — | — |
| 1994-02-28 | $15.75 | $23.84 | 9,600 | — | — |
| 1994-02-25 | $15.75 | $23.84 | 18,600 | — | — |
| 1994-02-24 | $15.88 | $24.03 | 6,000 | — | — |
| 1994-02-23 | $16.25 | $24.60 | 7,800 | — | — |
| 1994-02-22 | $15.88 | $24.03 | 8,200 | — | — |
| 1994-02-18 | $15.88 | $24.03 | 6,400 | — | — |
| 1994-02-17 | $15.88 | $24.03 | 10,200 | — | — |
| 1994-02-16 | $16.38 | $24.79 | 14,200 | — | — |
| 1994-02-15 | $16.13 | $24.41 | 24,800 | — | — |
| 1994-02-14 | $16.25 | $24.60 | 20,200 | — | — |
| 1994-02-11 | $16.38 | $24.79 | 12,800 | — | — |
| 1994-02-10 | $16.38 | $24.79 | 9,400 | — | — |
| 1994-02-09 | $16.88 | $25.54 | 14,000 | — | — |
| 1994-02-08 | $17.00 | $25.41 | 31,600 | — | — |
| 1994-02-07 | $17.00 | $25.41 | 9,800 | — | — |
| 1994-02-04 | $16.75 | $25.04 | 11,800 | — | — |
| 1994-02-03 | $16.88 | $25.22 | 9,000 | — | — |
| 1994-02-02 | $17.13 | $25.60 | 2,200 | — | — |
| 1994-02-01 | $16.75 | $25.04 | 7,000 | — | — |
| 1994-01-31 | $17.00 | $25.41 | 5,800 | — | — |
| 1994-01-28 | $17.00 | $25.41 | 20,000 | — | — |
| 1994-01-27 | $17.00 | $25.41 | 1,600 | — | — |
| 1994-01-26 | $16.50 | $24.66 | 7,800 | — | — |
| 1994-01-25 | $16.75 | $25.04 | 22,000 | — | — |
| 1994-01-24 | $17.25 | $25.78 | 32,000 | — | — |
| 1994-01-21 | $17.25 | $25.78 | 106,800 | — | — |
| 1994-01-20 | $17.25 | $25.78 | 91,200 | — | — |
| 1994-01-19 | $16.13 | $24.10 | 32,000 | — | — |
| 1994-01-18 | $15.63 | $23.35 | 1,600 | — | — |
| 1994-01-17 | $15.63 | $23.35 | 5,400 | — | — |
| 1994-01-14 | $16.13 | $24.10 | 13,200 | — | — |
| 1994-01-13 | $16.25 | $24.29 | 20,400 | — | — |
| 1994-01-12 | $15.88 | $23.73 | 37,400 | — | — |
| 1994-01-11 | $15.56 | $23.26 | 17,600 | — | — |
| 1994-01-10 | $15.63 | $23.35 | 25,800 | — | — |
| 1994-01-07 | $15.50 | $23.17 | 50,600 | — | — |
| 1994-01-06 | $16.00 | $23.91 | 37,200 | — | — |
| 1994-01-05 | $16.13 | $24.10 | 29,600 | — | — |
| 1994-01-04 | $16.38 | $24.47 | 20,400 | — | — |
| 1994-01-03 | $16.75 | $25.04 | 26,200 | — | — |