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
- 1980-03-17 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 | $10.94 | $14.94 | 97,400 | — | — |
| 1994-12-29 | $11.19 | $15.28 | 14,000 | — | — |
| 1994-12-28 | $11.38 | $15.54 | 20,200 | — | — |
| 1994-12-27 | $11.63 | $15.88 | 16,600 | — | — |
| 1994-12-23 | $11.63 | $15.88 | 17,000 | — | — |
| 1994-12-22 | $11.69 | $15.96 | 48,600 | — | — |
| 1994-12-21 | $11.88 | $16.22 | 60,800 | — | — |
| 1994-12-20 | $12.44 | $16.99 | 15,400 | — | — |
| 1994-12-19 | $12.38 | $16.90 | 16,600 | — | — |
| 1994-12-16 | $12.50 | $17.07 | 25,600 | — | — |
| 1994-12-15 | $12.38 | $16.90 | 20,200 | — | — |
| 1994-12-14 | $12.38 | $16.90 | 2,800 | — | — |
| 1994-12-13 | $12.38 | $16.90 | 39,000 | — | — |
| 1994-12-12 | $12.75 | $17.41 | 18,400 | — | — |
| 1994-12-09 | $12.75 | $17.41 | 14,200 | — | — |
| 1994-12-08 | $13.13 | $17.93 | 39,200 | — | — |
| 1994-12-07 | $13.63 | $18.61 | 2,800 | — | — |
| 1994-12-06 | $13.75 | $18.78 | 53,800 | — | — |
| 1994-12-05 | $13.81 | $18.86 | 4,000 | — | — |
| 1994-12-02 | $13.94 | $19.04 | 19,800 | — | — |
| 1994-12-01 | $14.00 | $19.12 | 20,200 | — | — |
| 1994-11-30 | $14.25 | $19.46 | 25,600 | — | — |
| 1994-11-29 | $14.13 | $19.29 | 67,600 | — | — |
| 1994-11-28 | $14.06 | $19.21 | 15,000 | — | — |
| 1994-11-25 | $14.06 | $19.21 | 4,200 | — | — |
| 1994-11-23 | $14.00 | $19.12 | 22,400 | — | — |
| 1994-11-22 | $14.00 | $19.12 | 139,200 | — | — |
| 1994-11-21 | $14.00 | $19.12 | 41,000 | — | — |
| 1994-11-18 | $14.00 | $19.12 | 21,400 | — | — |
| 1994-11-17 | $13.88 | $18.95 | 43,000 | — | — |
| 1994-11-16 | $13.69 | $18.69 | 9,000 | — | — |
| 1994-11-15 | $13.63 | $18.61 | 33,800 | — | — |
| 1994-11-14 | $13.50 | $18.44 | 8,000 | — | — |
| 1994-11-11 | $13.75 | $18.78 | 6,200 | — | — |
| 1994-11-10 | $14.06 | $19.21 | 35,400 | — | — |
| 1994-11-09 | $14.00 | $19.12 | 11,800 | — | — |
| 1994-11-08 | $14.13 | $19.29 | 21,600 | — | — |
| 1994-11-07 | $14.13 | $19.29 | 19,000 | — | — |
| 1994-11-04 | $14.31 | $19.42 | 31,000 | — | — |
| 1994-11-03 | $13.88 | $18.83 | 28,000 | — | — |
| 1994-11-02 | $13.25 | $17.98 | 31,400 | — | — |
| 1994-11-01 | $12.88 | $17.47 | 38,200 | — | — |
| 1994-10-31 | $12.69 | $17.22 | 11,000 | — | — |
| 1994-10-28 | $12.72 | $17.26 | 65,600 | — | — |
| 1994-10-27 | $12.56 | $17.05 | 2,200 | — | — |
| 1994-10-26 | $12.50 | $16.96 | 26,000 | — | — |
| 1994-10-25 | $12.56 | $17.05 | 73,000 | — | — |
| 1994-10-24 | $12.63 | $17.13 | 1,800 | — | — |
| 1994-10-21 | $12.69 | $17.22 | 11,600 | — | — |
| 1994-10-20 | $12.69 | $17.22 | 5,200 | — | — |
| 1994-10-19 | $12.63 | $17.13 | 157,800 | — | — |
| 1994-10-18 | $12.56 | $17.05 | 60,000 | — | — |
| 1994-10-17 | $12.69 | $17.22 | 5,200 | — | — |
| 1994-10-14 | $12.69 | $17.22 | 13,400 | — | — |
| 1994-10-13 | $12.75 | $17.30 | 50,600 | — | — |
| 1994-10-12 | $12.69 | $17.22 | 248,600 | — | — |
| 1994-10-11 | $12.63 | $17.13 | 51,600 | — | — |
| 1994-10-10 | $12.50 | $16.96 | 43,000 | — | — |
| 1994-10-07 | $12.19 | $16.54 | 2,000 | — | — |
| 1994-10-06 | $12.25 | $16.63 | 95,200 | — | — |
| 1994-10-05 | $12.31 | $16.71 | 6,400 | — | — |
| 1994-10-04 | $12.38 | $16.79 | 12,400 | — | — |
| 1994-10-03 | $12.63 | $17.13 | 13,200 | — | — |
| 1994-09-30 | $12.75 | $17.30 | 9,600 | — | — |
| 1994-09-29 | $12.75 | $17.30 | 18,200 | — | — |
| 1994-09-28 | $12.75 | $17.30 | 17,000 | — | — |
| 1994-09-27 | $12.75 | $17.30 | 22,400 | — | — |
| 1994-09-26 | $12.69 | $17.22 | 18,200 | — | — |
| 1994-09-23 | $12.63 | $17.13 | 170,800 | — | — |
| 1994-09-22 | $13.25 | $17.98 | 13,400 | — | — |
| 1994-09-21 | $13.19 | $17.90 | 60,800 | — | — |
| 1994-09-20 | $13.50 | $18.32 | 15,000 | — | — |
| 1994-09-19 | $13.63 | $18.49 | 38,600 | — | — |
| 1994-09-16 | $13.69 | $18.58 | 132,600 | — | — |
| 1994-09-15 | $13.94 | $18.92 | 24,800 | — | — |
| 1994-09-14 | $13.88 | $18.83 | 21,400 | — | — |
| 1994-09-13 | $13.94 | $18.92 | 6,600 | — | — |
| 1994-09-12 | $13.81 | $18.75 | 12,200 | — | — |
| 1994-09-09 | $13.88 | $18.83 | 13,000 | — | — |
| 1994-09-08 | $14.06 | $19.09 | 13,200 | — | — |
| 1994-09-07 | $14.13 | $19.17 | 23,000 | — | — |
| 1994-09-06 | $14.25 | $19.34 | 13,800 | — | — |
| 1994-09-02 | $14.25 | $19.34 | 18,000 | — | — |
| 1994-09-01 | $14.25 | $19.34 | 16,400 | — | — |
| 1994-08-31 | $14.25 | $19.34 | 84,000 | — | — |
| 1994-08-30 | $14.25 | $19.34 | 80,400 | — | — |
| 1994-08-29 | $14.25 | $19.34 | 26,400 | — | — |
| 1994-08-26 | $14.38 | $19.51 | 32,600 | — | — |
| 1994-08-25 | $14.14 | $19.19 | 140,400 | — | — |
| 1994-08-24 | $14.31 | $19.42 | 44,600 | — | — |
| 1994-08-23 | $13.63 | $18.49 | 17,400 | — | — |
| 1994-08-22 | $13.19 | $17.90 | 21,800 | — | — |
| 1994-08-19 | $13.50 | $18.32 | 28,600 | — | — |
| 1994-08-18 | $14.00 | $19.00 | 14,600 | — | — |
| 1994-08-17 | $13.94 | $18.92 | 4,800 | — | — |
| 1994-08-16 | $13.94 | $18.92 | 16,600 | — | — |
| 1994-08-15 | $13.94 | $18.92 | 3,800 | — | — |
| 1994-08-12 | $14.06 | $18.96 | 13,600 | — | — |
| 1994-08-11 | $14.00 | $18.88 | 3,000 | — | — |
| 1994-08-10 | $13.88 | $18.71 | 35,800 | — | — |
| 1994-08-09 | $13.81 | $18.63 | 4,200 | — | — |
| 1994-08-08 | $13.81 | $18.63 | 13,800 | — | — |
| 1994-08-05 | $13.75 | $18.54 | 18,400 | — | — |
| 1994-08-04 | $13.88 | $18.71 | 46,600 | — | — |
| 1994-08-03 | $13.56 | $18.29 | 17,000 | — | — |
| 1994-08-02 | $13.38 | $18.04 | 22,200 | — | — |
| 1994-08-01 | $13.44 | $18.12 | 50,800 | — | — |
| 1994-07-29 | $14.19 | $19.13 | 7,000 | — | — |
| 1994-07-28 | $14.56 | $19.64 | 5,400 | — | — |
| 1994-07-27 | $14.69 | $19.81 | 2,400 | — | — |
| 1994-07-26 | $14.75 | $19.89 | 16,000 | — | — |
| 1994-07-25 | $14.63 | $19.72 | 16,400 | — | — |
| 1994-07-22 | $14.75 | $19.89 | 8,600 | — | — |
| 1994-07-21 | $14.88 | $20.06 | 34,800 | — | — |
| 1994-07-20 | $14.69 | $19.81 | 24,000 | — | — |
| 1994-07-19 | $14.56 | $19.64 | 42,000 | — | — |
| 1994-07-18 | $14.06 | $18.96 | 40,200 | — | — |
| 1994-07-15 | $14.13 | $19.05 | 54,400 | — | — |
| 1994-07-14 | $14.88 | $20.06 | 59,000 | — | — |
| 1994-07-13 | $15.31 | $20.65 | 19,800 | — | — |
| 1994-07-12 | $15.63 | $21.07 | 29,400 | — | — |
| 1994-07-11 | $15.69 | $21.15 | 28,200 | — | — |
| 1994-07-08 | $15.69 | $21.15 | 61,200 | — | — |
| 1994-07-07 | $15.75 | $21.24 | 41,800 | — | — |
| 1994-07-06 | $15.75 | $21.24 | 7,400 | — | — |
| 1994-07-05 | $15.75 | $21.24 | 34,800 | — | — |
| 1994-07-01 | $15.94 | $21.49 | 41,800 | — | — |
| 1994-06-30 | $16.00 | $21.58 | 15,600 | — | — |
| 1994-06-29 | $16.13 | $21.74 | 20,000 | — | — |
| 1994-06-28 | $16.13 | $21.74 | 73,800 | — | — |
| 1994-06-27 | $16.25 | $21.91 | 18,000 | — | — |
| 1994-06-24 | $16.25 | $21.91 | 27,600 | — | — |
| 1994-06-23 | $16.75 | $22.59 | 79,200 | — | — |
| 1994-06-22 | $17.06 | $23.01 | 14,400 | — | — |
| 1994-06-21 | $16.94 | $22.84 | 30,000 | — | — |
| 1994-06-20 | $17.06 | $23.01 | 17,800 | — | — |
| 1994-06-17 | $17.00 | $22.92 | 90,600 | — | — |
| 1994-06-16 | $16.94 | $22.84 | 21,600 | — | — |
| 1994-06-15 | $17.00 | $22.92 | 152,200 | — | — |
| 1994-06-14 | $17.06 | $23.01 | 13,000 | — | — |
| 1994-06-13 | $16.94 | $22.84 | 40,000 | — | — |
| 1994-06-10 | $17.06 | $23.01 | 74,400 | — | — |
| 1994-06-09 | $17.06 | $23.01 | 92,000 | — | — |
| 1994-06-08 | $16.81 | $22.67 | 8,000 | — | — |
| 1994-06-07 | $16.75 | $22.59 | 12,200 | — | — |
| 1994-06-06 | $16.56 | $22.33 | 3,800 | — | — |
| 1994-06-03 | $16.63 | $22.42 | 119,600 | — | — |
| 1994-06-02 | $16.81 | $22.67 | 49,000 | — | — |
| 1994-06-01 | $16.88 | $22.76 | 39,800 | — | — |
| 1994-05-31 | $16.63 | $22.42 | 37,200 | — | — |
| 1994-05-27 | $17.25 | $23.26 | 56,400 | — | — |
| 1994-05-26 | $16.88 | $22.76 | 143,200 | — | — |
| 1994-05-25 | $16.38 | $22.08 | 58,000 | — | — |
| 1994-05-24 | $15.94 | $21.49 | 4,800 | — | — |
| 1994-05-23 | $16.06 | $21.66 | 16,000 | — | — |
| 1994-05-20 | $16.00 | $21.58 | 49,400 | — | — |
| 1994-05-19 | $15.75 | $21.24 | 16,000 | — | — |
| 1994-05-18 | $15.38 | $20.73 | 113,400 | — | — |
| 1994-05-17 | $15.31 | $20.65 | 10,000 | — | — |
| 1994-05-16 | $15.44 | $20.82 | 21,400 | — | — |
| 1994-05-13 | $15.38 | $20.73 | 1,800 | — | — |
| 1994-05-12 | $15.13 | $20.40 | 2,600 | — | — |
| 1994-05-11 | $15.13 | $20.40 | 17,200 | — | — |
| 1994-05-10 | $15.50 | $20.90 | 44,000 | — | — |
| 1994-05-09 | $15.25 | $20.44 | 31,200 | — | — |
| 1994-05-06 | $15.38 | $20.61 | 6,400 | — | — |
| 1994-05-05 | $15.31 | $20.53 | 7,200 | — | — |
| 1994-05-04 | $15.50 | $20.78 | 82,600 | — | — |
| 1994-05-03 | $15.31 | $20.53 | 17,600 | — | — |
| 1994-05-02 | $15.63 | $20.95 | 67,600 | — | — |
| 1994-04-29 | $15.75 | $21.11 | 15,600 | — | — |
| 1994-04-28 | $15.88 | $21.28 | 17,600 | — | — |
| 1994-04-26 | $15.88 | $21.28 | 18,600 | — | — |
| 1994-04-25 | $15.31 | $20.53 | 14,600 | — | — |
| 1994-04-22 | $15.38 | $20.61 | 7,800 | — | — |
| 1994-04-21 | $15.31 | $20.53 | 21,200 | — | — |
| 1994-04-20 | $15.50 | $20.78 | 71,800 | — | — |
| 1994-04-19 | $15.38 | $20.61 | 19,200 | — | — |
| 1994-04-18 | $15.50 | $20.78 | 217,000 | — | — |
| 1994-04-15 | $15.94 | $21.36 | 35,800 | — | — |
| 1994-04-14 | $16.06 | $21.53 | 6,200 | — | — |
| 1994-04-13 | $16.06 | $21.53 | 48,800 | — | — |
| 1994-04-12 | $16.25 | $21.78 | 70,600 | — | — |
| 1994-04-11 | $16.00 | $21.45 | 63,600 | — | — |
| 1994-04-08 | $15.69 | $21.03 | 83,600 | — | — |
| 1994-04-07 | $15.50 | $20.78 | 36,200 | — | — |
| 1994-04-06 | $15.50 | $20.78 | 29,000 | — | — |
| 1994-04-05 | $15.44 | $20.69 | 41,000 | — | — |
| 1994-04-04 | $15.25 | $20.44 | 47,000 | — | — |
| 1994-03-31 | $15.38 | $20.61 | 82,400 | — | — |
| 1994-03-30 | $15.50 | $20.78 | 58,600 | — | — |
| 1994-03-29 | $16.00 | $21.45 | 43,000 | — | — |
| 1994-03-28 | $16.00 | $21.45 | 47,000 | — | — |
| 1994-03-25 | $16.00 | $21.45 | 42,400 | — | — |
| 1994-03-24 | $16.00 | $21.45 | 67,800 | — | — |
| 1994-03-23 | $16.25 | $21.78 | 71,600 | — | — |
| 1994-03-22 | $15.50 | $20.78 | 104,400 | — | — |
| 1994-03-21 | $15.19 | $20.36 | 61,800 | — | — |
| 1994-03-18 | $15.50 | $20.78 | 21,400 | — | — |
| 1994-03-17 | $15.50 | $20.78 | 49,400 | — | — |
| 1994-03-16 | $15.63 | $20.95 | 32,200 | — | — |
| 1994-03-15 | $15.81 | $21.20 | 6,400 | — | — |
| 1994-03-14 | $15.88 | $21.28 | 19,600 | — | — |
| 1994-03-11 | $16.13 | $21.62 | 20,200 | — | — |
| 1994-03-10 | $15.63 | $20.95 | 27,400 | — | — |
| 1994-03-09 | $16.06 | $21.53 | 78,200 | — | — |
| 1994-03-08 | $16.00 | $21.45 | 26,200 | — | — |
| 1994-03-07 | $15.94 | $21.36 | 51,800 | — | — |
| 1994-03-04 | $15.50 | $20.78 | 24,400 | — | — |
| 1994-03-03 | $15.50 | $20.78 | 83,000 | — | — |
| 1994-03-02 | $15.25 | $20.44 | 63,400 | — | — |
| 1994-03-01 | $15.38 | $20.61 | 91,200 | — | — |
| 1994-02-28 | $15.00 | $20.11 | 63,600 | — | — |
| 1994-02-25 | $14.88 | $19.94 | 72,600 | — | — |
| 1994-02-24 | $14.88 | $19.94 | 27,800 | — | — |
| 1994-02-23 | $14.88 | $19.94 | 32,800 | — | — |
| 1994-02-22 | $14.63 | $19.61 | 56,600 | — | — |
| 1994-02-18 | $14.13 | $18.93 | 36,000 | — | — |
| 1994-02-17 | $14.00 | $18.77 | 144,800 | — | — |
| 1994-02-16 | $13.56 | $18.18 | 57,000 | — | — |
| 1994-02-15 | $13.50 | $18.10 | 131,800 | — | — |
| 1994-02-14 | $13.44 | $18.01 | 12,800 | — | — |
| 1994-02-11 | $13.25 | $17.76 | 33,800 | — | — |
| 1994-02-10 | $13.31 | $17.85 | 160,600 | — | — |
| 1994-02-09 | $13.31 | $17.85 | 87,600 | — | — |
| 1994-02-08 | $13.13 | $17.59 | 32,600 | — | — |
| 1994-02-07 | $13.31 | $17.85 | 43,000 | — | — |
| 1994-02-04 | $13.56 | $18.06 | 42,200 | — | — |
| 1994-02-03 | $13.44 | $17.89 | 19,800 | — | — |
| 1994-02-02 | $13.50 | $17.98 | 21,800 | — | — |
| 1994-02-01 | $13.44 | $17.89 | 30,400 | — | — |
| 1994-01-31 | $13.19 | $17.56 | 11,600 | — | — |
| 1994-01-28 | $12.88 | $17.14 | 55,400 | — | — |
| 1994-01-27 | $12.69 | $16.89 | 57,000 | — | — |
| 1994-01-26 | $12.81 | $17.06 | 17,800 | — | — |
| 1994-01-25 | $12.63 | $16.81 | 13,200 | — | — |
| 1994-01-24 | $12.50 | $16.65 | 24,600 | — | — |
| 1994-01-21 | $12.94 | $17.23 | 26,200 | — | — |
| 1994-01-20 | $12.81 | $17.06 | 22,800 | — | — |
| 1994-01-19 | $12.81 | $17.06 | 55,000 | — | — |
| 1994-01-18 | $12.88 | $17.14 | 144,400 | — | — |
| 1994-01-17 | $12.94 | $17.23 | 9,200 | — | — |
| 1994-01-14 | $12.88 | $17.14 | 66,200 | — | — |
| 1994-01-13 | $12.81 | $17.06 | 34,600 | — | — |
| 1994-01-12 | $12.88 | $17.14 | 47,400 | — | — |
| 1994-01-11 | $13.06 | $17.39 | 57,400 | — | — |
| 1994-01-10 | $12.88 | $17.14 | 32,400 | — | — |
| 1994-01-07 | $12.56 | $16.73 | 28,400 | — | — |
| 1994-01-06 | $12.75 | $16.98 | 22,800 | — | — |
| 1994-01-05 | $12.69 | $16.89 | 24,800 | — | — |
| 1994-01-04 | $12.50 | $16.65 | 40,600 | — | — |
| 1994-01-03 | $12.50 | $16.65 | 77,200 | — | — |