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
- 1980-11-18 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 | $14.38 | $27.05 | 85,500 | — | — |
| 1994-12-29 | $13.63 | $25.64 | 40,400 | — | — |
| 1994-12-28 | $13.50 | $25.40 | 25,100 | — | — |
| 1994-12-27 | $13.38 | $25.17 | 37,800 | — | — |
| 1994-12-23 | $13.75 | $25.87 | 35,000 | — | — |
| 1994-12-22 | $13.63 | $25.64 | 34,200 | — | — |
| 1994-12-21 | $13.75 | $25.87 | 90,700 | — | — |
| 1994-12-20 | $13.50 | $25.40 | 89,300 | — | — |
| 1994-12-19 | $13.25 | $24.93 | 37,200 | — | — |
| 1994-12-16 | $13.38 | $25.17 | 77,900 | — | — |
| 1994-12-15 | $13.50 | $25.40 | 69,600 | — | — |
| 1994-12-14 | $13.38 | $25.17 | 64,500 | — | — |
| 1994-12-13 | $13.13 | $24.70 | 36,000 | — | — |
| 1994-12-12 | $13.13 | $24.70 | 14,300 | — | — |
| 1994-12-09 | $13.13 | $24.70 | 99,300 | — | — |
| 1994-12-08 | $13.50 | $24.99 | 73,900 | — | — |
| 1994-12-07 | $13.50 | $24.99 | 60,100 | — | — |
| 1994-12-06 | $13.63 | $25.22 | 54,900 | — | — |
| 1994-12-05 | $13.25 | $24.52 | 34,200 | — | — |
| 1994-12-02 | $13.25 | $24.52 | 69,800 | — | — |
| 1994-12-01 | $13.50 | $24.99 | 80,100 | — | — |
| 1994-11-30 | $13.50 | $24.99 | 56,800 | — | — |
| 1994-11-29 | $13.50 | $24.99 | 43,700 | — | — |
| 1994-11-28 | $13.50 | $24.99 | 42,300 | — | — |
| 1994-11-25 | $13.38 | $24.76 | 12,800 | — | — |
| 1994-11-23 | $13.38 | $24.76 | 133,900 | — | — |
| 1994-11-22 | $13.38 | $24.76 | 208,100 | — | — |
| 1994-11-21 | $13.50 | $24.99 | 255,800 | — | — |
| 1994-11-18 | $13.50 | $24.99 | 1,254,800 | — | — |
| 1994-11-17 | $13.50 | $24.99 | 87,600 | — | — |
| 1994-11-16 | $13.88 | $25.68 | 13,100 | — | — |
| 1994-11-15 | $14.00 | $25.91 | 108,100 | — | — |
| 1994-11-14 | $13.50 | $24.99 | 55,300 | — | — |
| 1994-11-11 | $13.88 | $25.68 | 84,700 | — | — |
| 1994-11-10 | $14.13 | $26.14 | 60,600 | — | — |
| 1994-11-09 | $14.38 | $26.61 | 37,500 | — | — |
| 1994-11-08 | $14.38 | $26.61 | 19,700 | — | — |
| 1994-11-07 | $14.25 | $26.38 | 26,100 | — | — |
| 1994-11-04 | $14.38 | $26.61 | 72,500 | — | — |
| 1994-11-03 | $14.38 | $26.61 | 16,400 | — | — |
| 1994-11-02 | $14.25 | $26.38 | 46,500 | — | — |
| 1994-11-01 | $14.13 | $26.14 | 29,700 | — | — |
| 1994-10-31 | $14.13 | $26.14 | 27,600 | — | — |
| 1994-10-28 | $14.38 | $26.61 | 20,500 | — | — |
| 1994-10-27 | $14.50 | $26.84 | 18,500 | — | — |
| 1994-10-26 | $14.75 | $27.30 | 37,500 | — | — |
| 1994-10-25 | $14.75 | $27.30 | 21,200 | — | — |
| 1994-10-24 | $14.63 | $27.07 | 23,300 | — | — |
| 1994-10-21 | $14.50 | $26.84 | 32,600 | — | — |
| 1994-10-20 | $14.50 | $26.84 | 19,800 | — | — |
| 1994-10-19 | $14.75 | $27.30 | 11,500 | — | — |
| 1994-10-18 | $14.88 | $27.53 | 56,400 | — | — |
| 1994-10-17 | $14.38 | $26.61 | 19,000 | — | — |
| 1994-10-14 | $14.38 | $26.61 | 19,800 | — | — |
| 1994-10-13 | $14.50 | $26.84 | 51,600 | — | — |
| 1994-10-12 | $14.25 | $26.38 | 55,600 | — | — |
| 1994-10-11 | $14.38 | $26.61 | 11,400 | — | — |
| 1994-10-10 | $14.38 | $26.61 | 33,400 | — | — |
| 1994-10-07 | $14.38 | $26.61 | 48,600 | — | — |
| 1994-10-06 | $14.25 | $26.38 | 12,900 | — | — |
| 1994-10-05 | $14.13 | $26.14 | 42,900 | — | — |
| 1994-10-04 | $14.38 | $26.61 | 23,500 | — | — |
| 1994-10-03 | $14.75 | $27.30 | 12,300 | — | — |
| 1994-09-30 | $15.00 | $27.76 | 29,600 | — | — |
| 1994-09-29 | $14.88 | $27.53 | 9,700 | — | — |
| 1994-09-28 | $15.13 | $28.00 | 31,000 | — | — |
| 1994-09-27 | $15.13 | $28.00 | 34,100 | — | — |
| 1994-09-26 | $14.88 | $27.53 | 14,200 | — | — |
| 1994-09-23 | $14.63 | $27.07 | 55,000 | — | — |
| 1994-09-22 | $14.88 | $27.53 | 40,900 | — | — |
| 1994-09-21 | $14.88 | $27.53 | 23,100 | — | — |
| 1994-09-20 | $14.88 | $27.53 | 9,800 | — | — |
| 1994-09-19 | $14.75 | $27.30 | 24,600 | — | — |
| 1994-09-16 | $14.88 | $27.53 | 12,200 | — | — |
| 1994-09-15 | $15.00 | $27.76 | 32,400 | — | — |
| 1994-09-14 | $14.75 | $27.30 | 26,700 | — | — |
| 1994-09-13 | $14.75 | $27.30 | 44,000 | — | — |
| 1994-09-12 | $14.75 | $27.30 | 17,200 | — | — |
| 1994-09-09 | $14.75 | $27.30 | 26,100 | — | — |
| 1994-09-08 | $15.00 | $27.38 | 25,800 | — | — |
| 1994-09-07 | $15.00 | $27.38 | 7,700 | — | — |
| 1994-09-06 | $15.00 | $27.38 | 11,000 | — | — |
| 1994-09-02 | $15.13 | $27.60 | 9,100 | — | — |
| 1994-09-01 | $15.00 | $27.38 | 16,100 | — | — |
| 1994-08-31 | $15.00 | $27.38 | 15,500 | — | — |
| 1994-08-30 | $15.13 | $27.60 | 37,800 | — | — |
| 1994-08-29 | $14.75 | $26.92 | 19,500 | — | — |
| 1994-08-26 | $14.75 | $26.92 | 15,100 | — | — |
| 1994-08-25 | $14.75 | $26.92 | 48,500 | — | — |
| 1994-08-24 | $14.63 | $26.69 | 24,000 | — | — |
| 1994-08-23 | $14.63 | $26.69 | 11,200 | — | — |
| 1994-08-22 | $14.75 | $26.92 | 21,700 | — | — |
| 1994-08-19 | $14.75 | $26.92 | 16,200 | — | — |
| 1994-08-18 | $14.88 | $27.15 | 18,700 | — | — |
| 1994-08-17 | $14.88 | $27.15 | 18,600 | — | — |
| 1994-08-16 | $14.88 | $27.15 | 23,800 | — | — |
| 1994-08-15 | $15.13 | $27.60 | 39,400 | — | — |
| 1994-08-12 | $15.00 | $27.38 | 66,300 | — | — |
| 1994-08-11 | $14.75 | $26.92 | 27,900 | — | — |
| 1994-08-10 | $15.00 | $27.38 | 10,100 | — | — |
| 1994-08-09 | $15.00 | $27.38 | 46,400 | — | — |
| 1994-08-08 | $15.00 | $27.38 | 27,900 | — | — |
| 1994-08-05 | $15.00 | $27.38 | 14,100 | — | — |
| 1994-08-04 | $15.13 | $27.60 | 23,800 | — | — |
| 1994-08-03 | $15.00 | $27.38 | 16,400 | — | — |
| 1994-08-02 | $15.00 | $27.38 | 19,800 | — | — |
| 1994-08-01 | $15.13 | $27.60 | 18,400 | — | — |
| 1994-07-29 | $15.13 | $27.60 | 15,300 | — | — |
| 1994-07-28 | $15.13 | $27.60 | 11,400 | — | — |
| 1994-07-27 | $15.13 | $27.60 | 14,500 | — | — |
| 1994-07-26 | $15.25 | $27.83 | 13,900 | — | — |
| 1994-07-25 | $15.13 | $27.60 | 13,200 | — | — |
| 1994-07-22 | $15.13 | $27.60 | 16,300 | — | — |
| 1994-07-21 | $15.13 | $27.60 | 24,700 | — | — |
| 1994-07-20 | $15.13 | $27.60 | 18,200 | — | — |
| 1994-07-19 | $15.38 | $28.06 | 28,400 | — | — |
| 1994-07-18 | $15.25 | $27.83 | 28,100 | — | — |
| 1994-07-15 | $15.50 | $28.29 | 17,700 | — | — |
| 1994-07-14 | $15.38 | $28.06 | 15,800 | — | — |
| 1994-07-13 | $15.25 | $27.83 | 29,100 | — | — |
| 1994-07-12 | $15.13 | $27.60 | 23,700 | — | — |
| 1994-07-11 | $15.00 | $27.38 | 21,000 | — | — |
| 1994-07-08 | $15.13 | $27.60 | 28,300 | — | — |
| 1994-07-07 | $15.38 | $28.06 | 27,900 | — | — |
| 1994-07-06 | $15.38 | $28.06 | 23,700 | — | — |
| 1994-07-05 | $15.38 | $28.06 | 18,600 | — | — |
| 1994-07-01 | $15.63 | $28.52 | 17,300 | — | — |
| 1994-06-30 | $15.50 | $28.29 | 20,600 | — | — |
| 1994-06-29 | $15.38 | $28.06 | 9,600 | — | — |
| 1994-06-28 | $15.13 | $27.60 | 20,600 | — | — |
| 1994-06-27 | $15.25 | $27.83 | 10,400 | — | — |
| 1994-06-24 | $15.13 | $27.60 | 24,400 | — | — |
| 1994-06-23 | $15.63 | $28.52 | 30,100 | — | — |
| 1994-06-22 | $15.25 | $27.83 | 12,000 | — | — |
| 1994-06-21 | $15.50 | $28.29 | 18,300 | — | — |
| 1994-06-20 | $15.63 | $28.52 | 11,800 | — | — |
| 1994-06-17 | $15.75 | $28.74 | 13,500 | — | — |
| 1994-06-16 | $16.00 | $29.20 | 26,700 | — | — |
| 1994-06-15 | $15.88 | $28.97 | 27,400 | — | — |
| 1994-06-14 | $15.88 | $28.97 | 16,800 | — | — |
| 1994-06-13 | $15.38 | $28.06 | 11,100 | — | — |
| 1994-06-10 | $15.75 | $28.74 | 11,600 | — | — |
| 1994-06-09 | $15.50 | $28.29 | 40,700 | — | — |
| 1994-06-08 | $15.75 | $28.36 | 13,400 | — | — |
| 1994-06-07 | $15.75 | $28.36 | 25,200 | — | — |
| 1994-06-06 | $15.63 | $28.14 | 51,800 | — | — |
| 1994-06-03 | $16.13 | $29.04 | 25,400 | — | — |
| 1994-06-02 | $16.38 | $29.49 | 97,200 | — | — |
| 1994-06-01 | $16.50 | $29.71 | 116,300 | — | — |
| 1994-05-31 | $16.25 | $29.26 | 212,200 | — | — |
| 1994-05-27 | $15.63 | $28.14 | 25,700 | — | — |
| 1994-05-26 | $15.50 | $27.91 | 14,900 | — | — |
| 1994-05-25 | $15.50 | $27.91 | 24,200 | — | — |
| 1994-05-24 | $15.25 | $27.46 | 30,500 | — | — |
| 1994-05-23 | $15.25 | $27.46 | 42,300 | — | — |
| 1994-05-20 | $15.13 | $27.24 | 28,600 | — | — |
| 1994-05-19 | $15.00 | $27.01 | 36,800 | — | — |
| 1994-05-18 | $15.00 | $27.01 | 21,100 | — | — |
| 1994-05-17 | $14.88 | $26.78 | 39,700 | — | — |
| 1994-05-16 | $14.75 | $26.56 | 20,400 | — | — |
| 1994-05-13 | $14.88 | $26.78 | 30,500 | — | — |
| 1994-05-12 | $15.00 | $27.01 | 41,800 | — | — |
| 1994-05-11 | $15.13 | $27.24 | 22,800 | — | — |
| 1994-05-10 | $15.13 | $27.24 | 28,100 | — | — |
| 1994-05-09 | $14.88 | $26.78 | 31,200 | — | — |
| 1994-05-06 | $14.88 | $26.78 | 23,600 | — | — |
| 1994-05-05 | $15.00 | $27.01 | 46,600 | — | — |
| 1994-05-04 | $15.00 | $27.01 | 38,900 | — | — |
| 1994-05-03 | $14.75 | $26.56 | 43,300 | — | — |
| 1994-05-02 | $14.38 | $25.88 | 14,600 | — | — |
| 1994-04-29 | $14.63 | $26.33 | 27,600 | — | — |
| 1994-04-28 | $14.63 | $26.33 | 19,300 | — | — |
| 1994-04-26 | $14.50 | $26.11 | 25,100 | — | — |
| 1994-04-25 | $14.75 | $26.56 | 25,400 | — | — |
| 1994-04-22 | $14.25 | $25.66 | 64,900 | — | — |
| 1994-04-21 | $14.00 | $25.21 | 80,000 | — | — |
| 1994-04-20 | $14.50 | $26.11 | 40,400 | — | — |
| 1994-04-19 | $14.38 | $25.88 | 16,300 | — | — |
| 1994-04-18 | $14.38 | $25.88 | 39,400 | — | — |
| 1994-04-15 | $14.38 | $25.88 | 8,300 | — | — |
| 1994-04-14 | $14.38 | $25.88 | 24,700 | — | — |
| 1994-04-13 | $14.50 | $26.11 | 23,000 | — | — |
| 1994-04-12 | $14.63 | $26.33 | 16,600 | — | — |
| 1994-04-11 | $14.38 | $25.88 | 16,600 | — | — |
| 1994-04-08 | $14.38 | $25.88 | 33,900 | — | — |
| 1994-04-07 | $14.50 | $26.11 | 47,800 | — | — |
| 1994-04-06 | $14.38 | $25.88 | 43,100 | — | — |
| 1994-04-05 | $14.88 | $26.78 | 70,000 | — | — |
| 1994-04-04 | $14.13 | $25.43 | 595,400 | — | — |
| 1994-03-31 | $14.38 | $25.88 | 124,200 | — | — |
| 1994-03-30 | $14.63 | $26.33 | 82,100 | — | — |
| 1994-03-29 | $14.88 | $26.78 | 97,800 | — | — |
| 1994-03-28 | $15.63 | $28.14 | 55,500 | — | — |
| 1994-03-25 | $15.75 | $28.36 | 39,800 | — | — |
| 1994-03-24 | $15.75 | $28.36 | 46,900 | — | — |
| 1994-03-23 | $15.88 | $28.59 | 63,500 | — | — |
| 1994-03-22 | $15.50 | $27.91 | 37,400 | — | — |
| 1994-03-21 | $15.25 | $27.46 | 22,100 | — | — |
| 1994-03-18 | $15.38 | $27.69 | 37,400 | — | — |
| 1994-03-17 | $15.50 | $27.91 | 41,300 | — | — |
| 1994-03-16 | $15.63 | $28.14 | 31,800 | — | — |
| 1994-03-15 | $15.50 | $27.91 | 58,900 | — | — |
| 1994-03-14 | $15.38 | $27.69 | 32,000 | — | — |
| 1994-03-11 | $15.38 | $27.69 | 49,800 | — | — |
| 1994-03-10 | $15.38 | $27.69 | 37,600 | — | — |
| 1994-03-09 | $15.38 | $27.69 | 47,200 | — | — |
| 1994-03-08 | $15.38 | $27.31 | 102,800 | — | — |
| 1994-03-07 | $15.38 | $27.31 | 110,200 | — | — |
| 1994-03-04 | $15.25 | $27.09 | 42,200 | — | — |
| 1994-03-03 | $15.00 | $26.64 | 112,900 | — | — |
| 1994-03-02 | $15.25 | $27.09 | 137,200 | — | — |
| 1994-03-01 | $15.00 | $26.64 | 72,000 | — | — |
| 1994-02-28 | $14.88 | $26.42 | 93,200 | — | — |
| 1994-02-25 | $14.50 | $25.75 | 64,000 | — | — |
| 1994-02-24 | $14.63 | $25.98 | 37,600 | — | — |
| 1994-02-23 | $14.75 | $26.20 | 57,600 | — | — |
| 1994-02-22 | $14.75 | $26.20 | 33,400 | — | — |
| 1994-02-18 | $14.63 | $25.98 | 19,100 | — | — |
| 1994-02-17 | $14.63 | $25.98 | 30,000 | — | — |
| 1994-02-16 | $14.75 | $26.20 | 45,400 | — | — |
| 1994-02-15 | $14.63 | $25.98 | 77,100 | — | — |
| 1994-02-14 | $14.75 | $26.20 | 35,300 | — | — |
| 1994-02-11 | $14.75 | $26.20 | 42,300 | — | — |
| 1994-02-10 | $14.63 | $25.98 | 49,900 | — | — |
| 1994-02-09 | $14.75 | $26.20 | 79,900 | — | — |
| 1994-02-08 | $14.50 | $25.75 | 80,900 | — | — |
| 1994-02-07 | $14.50 | $25.75 | 143,600 | — | — |
| 1994-02-04 | $14.63 | $25.98 | 1,768,000 | — | — |
| 1994-02-03 | $14.75 | $26.20 | 35,200 | — | — |
| 1994-02-02 | $15.00 | $26.64 | 49,500 | — | — |
| 1994-02-01 | $15.25 | $27.09 | 57,100 | — | — |
| 1994-01-31 | $15.63 | $27.75 | 82,500 | — | — |
| 1994-01-28 | $15.63 | $27.75 | 99,000 | — | — |
| 1994-01-27 | $15.00 | $26.64 | 60,200 | — | — |
| 1994-01-26 | $14.88 | $26.42 | 56,400 | — | — |
| 1994-01-25 | $15.00 | $26.64 | 24,600 | — | — |
| 1994-01-24 | $14.88 | $26.42 | 24,900 | — | — |
| 1994-01-21 | $14.88 | $26.42 | 92,700 | — | — |
| 1994-01-20 | $14.88 | $26.42 | 39,400 | — | — |
| 1994-01-19 | $14.75 | $26.20 | 40,500 | — | — |
| 1994-01-18 | $14.75 | $26.20 | 33,000 | — | — |
| 1994-01-17 | $14.75 | $26.20 | 17,800 | — | — |
| 1994-01-14 | $14.63 | $25.98 | 38,800 | — | — |
| 1994-01-13 | $14.50 | $25.75 | 28,700 | — | — |
| 1994-01-12 | $14.75 | $26.20 | 40,000 | — | — |
| 1994-01-11 | $14.38 | $25.53 | 36,700 | — | — |
| 1994-01-10 | $14.38 | $25.53 | 34,200 | — | — |
| 1994-01-07 | $14.13 | $25.09 | 26,300 | — | — |
| 1994-01-06 | $14.25 | $25.31 | 24,400 | — | — |
| 1994-01-05 | $14.38 | $25.53 | 21,900 | — | — |
| 1994-01-04 | $14.25 | $25.31 | 24,600 | — | — |
| 1994-01-03 | $14.13 | $25.09 | 29,700 | — | — |