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
- 1973-05-03 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 | $14.19 | $24.65 | 14,000 | — | — |
| 1994-12-29 | $14.13 | $24.54 | 20,200 | — | — |
| 1994-12-28 | $14.00 | $24.33 | 21,200 | — | — |
| 1994-12-27 | $14.00 | $24.33 | 10,600 | — | — |
| 1994-12-23 | $13.88 | $24.11 | 14,600 | — | — |
| 1994-12-22 | $13.81 | $24.00 | 18,600 | — | — |
| 1994-12-21 | $13.69 | $23.78 | 24,800 | — | — |
| 1994-12-20 | $13.81 | $24.00 | 14,600 | — | — |
| 1994-12-19 | $13.75 | $23.89 | 9,600 | — | — |
| 1994-12-16 | $13.69 | $23.78 | 23,400 | — | — |
| 1994-12-15 | $13.56 | $23.57 | 32,200 | — | — |
| 1994-12-14 | $13.31 | $23.13 | 21,000 | — | — |
| 1994-12-13 | $13.38 | $23.24 | 7,400 | — | — |
| 1994-12-12 | $13.19 | $22.92 | 18,600 | — | — |
| 1994-12-09 | $13.06 | $22.70 | 41,600 | — | — |
| 1994-12-08 | $13.38 | $23.24 | 11,400 | — | — |
| 1994-12-07 | $13.56 | $23.57 | 6,800 | — | — |
| 1994-12-06 | $13.50 | $23.46 | 9,400 | — | — |
| 1994-12-05 | $13.50 | $23.46 | 19,000 | — | — |
| 1994-12-02 | $13.75 | $23.89 | 19,600 | — | — |
| 1994-12-01 | $13.56 | $23.57 | 14,400 | — | — |
| 1994-11-30 | $13.63 | $23.68 | 14,200 | — | — |
| 1994-11-29 | $13.50 | $23.46 | 8,800 | — | — |
| 1994-11-28 | $13.56 | $23.57 | 6,800 | — | — |
| 1994-11-25 | $13.50 | $23.46 | 13,000 | — | — |
| 1994-11-23 | $13.56 | $23.31 | 17,200 | — | — |
| 1994-11-22 | $13.81 | $23.74 | 23,800 | — | — |
| 1994-11-21 | $13.94 | $23.95 | 22,200 | — | — |
| 1994-11-18 | $14.06 | $24.17 | 63,400 | — | — |
| 1994-11-17 | $14.13 | $24.27 | 72,400 | — | — |
| 1994-11-16 | $14.19 | $24.38 | 17,800 | — | — |
| 1994-11-15 | $13.94 | $23.95 | 28,400 | — | — |
| 1994-11-14 | $14.13 | $24.27 | 34,200 | — | — |
| 1994-11-11 | $13.94 | $23.95 | 15,000 | — | — |
| 1994-11-10 | $14.00 | $24.06 | 76,000 | — | — |
| 1994-11-09 | $13.50 | $23.20 | 41,200 | — | — |
| 1994-11-08 | $13.00 | $22.34 | 52,800 | — | — |
| 1994-11-07 | $12.88 | $22.12 | 36,800 | — | — |
| 1994-11-04 | $13.13 | $22.55 | 17,600 | — | — |
| 1994-11-03 | $13.19 | $22.66 | 8,200 | — | — |
| 1994-11-02 | $13.25 | $22.77 | 27,200 | — | — |
| 1994-11-01 | $13.25 | $22.77 | 6,200 | — | — |
| 1994-10-31 | $13.25 | $22.77 | 6,000 | — | — |
| 1994-10-28 | $13.31 | $22.88 | 20,600 | — | — |
| 1994-10-27 | $13.13 | $22.55 | 23,200 | — | — |
| 1994-10-26 | $13.06 | $22.45 | 5,400 | — | — |
| 1994-10-25 | $13.06 | $22.45 | 7,000 | — | — |
| 1994-10-24 | $13.00 | $22.34 | 11,200 | — | — |
| 1994-10-21 | $13.00 | $22.34 | 4,400 | — | — |
| 1994-10-20 | $12.94 | $22.23 | 16,000 | — | — |
| 1994-10-19 | $13.06 | $22.45 | 19,600 | — | — |
| 1994-10-18 | $13.13 | $22.55 | 19,200 | — | — |
| 1994-10-17 | $13.13 | $22.55 | 169,800 | — | — |
| 1994-10-14 | $13.25 | $22.77 | 27,800 | — | — |
| 1994-10-13 | $13.38 | $22.98 | 65,800 | — | — |
| 1994-10-12 | $13.38 | $22.98 | 7,400 | — | — |
| 1994-10-11 | $13.44 | $23.09 | 14,000 | — | — |
| 1994-10-10 | $13.56 | $23.31 | 25,000 | — | — |
| 1994-10-07 | $13.50 | $23.20 | 19,000 | — | — |
| 1994-10-06 | $13.50 | $23.20 | 35,200 | — | — |
| 1994-10-05 | $13.81 | $23.74 | 12,800 | — | — |
| 1994-10-04 | $14.06 | $24.17 | 19,000 | — | — |
| 1994-10-03 | $14.19 | $24.38 | 16,600 | — | — |
| 1994-09-30 | $14.06 | $24.17 | 12,000 | — | — |
| 1994-09-29 | $14.13 | $24.27 | 21,000 | — | — |
| 1994-09-28 | $14.13 | $24.27 | 17,800 | — | — |
| 1994-09-27 | $13.88 | $23.84 | 7,200 | — | — |
| 1994-09-26 | $13.75 | $23.63 | 10,600 | — | — |
| 1994-09-23 | $13.69 | $23.52 | 97,200 | — | — |
| 1994-09-22 | $13.56 | $23.31 | 23,200 | — | — |
| 1994-09-21 | $13.72 | $23.57 | 57,600 | — | — |
| 1994-09-20 | $13.94 | $23.95 | 24,200 | — | — |
| 1994-09-19 | $14.06 | $24.17 | 25,600 | — | — |
| 1994-09-16 | $14.00 | $24.06 | 28,000 | — | — |
| 1994-09-15 | $13.88 | $23.84 | 42,400 | — | — |
| 1994-09-14 | $13.63 | $23.41 | 86,000 | — | — |
| 1994-09-13 | $13.50 | $23.20 | 80,400 | — | — |
| 1994-09-12 | $13.06 | $22.45 | 38,400 | — | — |
| 1994-09-09 | $13.13 | $22.55 | 23,400 | — | — |
| 1994-09-08 | $13.13 | $22.55 | 5,000 | — | — |
| 1994-09-07 | $13.13 | $22.55 | 31,400 | — | — |
| 1994-09-06 | $13.13 | $22.55 | 36,000 | — | — |
| 1994-09-02 | $13.00 | $22.34 | 12,000 | — | — |
| 1994-09-01 | $13.13 | $22.55 | 6,200 | — | — |
| 1994-08-31 | $13.13 | $22.55 | 40,000 | — | — |
| 1994-08-30 | $13.13 | $22.55 | 10,400 | — | — |
| 1994-08-29 | $13.38 | $22.98 | 16,600 | — | — |
| 1994-08-26 | $13.38 | $22.98 | 20,800 | — | — |
| 1994-08-25 | $13.13 | $22.30 | 32,600 | — | — |
| 1994-08-24 | $13.25 | $22.51 | 41,000 | — | — |
| 1994-08-23 | $13.50 | $22.93 | 123,400 | — | — |
| 1994-08-22 | $13.38 | $22.72 | 117,000 | — | — |
| 1994-08-19 | $12.94 | $21.98 | 57,800 | — | — |
| 1994-08-18 | $12.75 | $21.66 | 28,200 | — | — |
| 1994-08-17 | $12.69 | $21.55 | 35,200 | — | — |
| 1994-08-16 | $12.75 | $21.66 | 28,600 | — | — |
| 1994-08-15 | $12.81 | $21.77 | 25,400 | — | — |
| 1994-08-12 | $12.81 | $21.77 | 58,200 | — | — |
| 1994-08-11 | $12.63 | $21.45 | 270,200 | — | — |
| 1994-08-10 | $12.94 | $21.98 | 350,200 | — | — |
| 1994-08-09 | $13.00 | $22.08 | 109,400 | — | — |
| 1994-08-08 | $13.50 | $22.93 | 33,200 | — | — |
| 1994-08-05 | $13.69 | $23.25 | 4,400 | — | — |
| 1994-08-04 | $13.69 | $23.25 | 26,200 | — | — |
| 1994-08-03 | $13.88 | $23.57 | 12,200 | — | — |
| 1994-08-02 | $13.75 | $23.36 | 18,200 | — | — |
| 1994-08-01 | $14.19 | $24.10 | 12,000 | — | — |
| 1994-07-29 | $14.19 | $24.10 | 5,000 | — | — |
| 1994-07-28 | $14.06 | $23.89 | 13,600 | — | — |
| 1994-07-27 | $14.06 | $23.89 | 4,000 | — | — |
| 1994-07-26 | $14.06 | $23.89 | 4,200 | — | — |
| 1994-07-25 | $14.13 | $24.00 | 3,400 | — | — |
| 1994-07-22 | $14.00 | $23.78 | 1,400 | — | — |
| 1994-07-21 | $13.81 | $23.46 | 10,200 | — | — |
| 1994-07-20 | $13.75 | $23.36 | 14,400 | — | — |
| 1994-07-19 | $13.63 | $23.15 | 34,800 | — | — |
| 1994-07-18 | $13.69 | $23.25 | 37,200 | — | — |
| 1994-07-15 | $13.88 | $23.57 | 19,600 | — | — |
| 1994-07-14 | $13.94 | $23.68 | 13,400 | — | — |
| 1994-07-13 | $14.00 | $23.78 | 21,200 | — | — |
| 1994-07-12 | $14.00 | $23.78 | 16,200 | — | — |
| 1994-07-11 | $14.50 | $24.63 | 7,400 | — | — |
| 1994-07-08 | $14.50 | $24.63 | 7,000 | — | — |
| 1994-07-07 | $14.88 | $25.27 | 20,000 | — | — |
| 1994-07-06 | $14.94 | $25.38 | 19,800 | — | — |
| 1994-07-05 | $14.94 | $25.38 | 18,600 | — | — |
| 1994-07-01 | $14.81 | $25.16 | 7,800 | — | — |
| 1994-06-30 | $14.75 | $25.06 | 14,600 | — | — |
| 1994-06-29 | $14.38 | $24.42 | 20,000 | — | — |
| 1994-06-28 | $14.06 | $23.89 | 14,400 | — | — |
| 1994-06-27 | $13.94 | $23.68 | 18,800 | — | — |
| 1994-06-24 | $14.06 | $23.89 | 20,800 | — | — |
| 1994-06-23 | $14.13 | $24.00 | 2,600 | — | — |
| 1994-06-22 | $14.19 | $24.10 | 18,600 | — | — |
| 1994-06-21 | $14.31 | $24.31 | 20,800 | — | — |
| 1994-06-20 | $14.50 | $24.63 | 13,600 | — | — |
| 1994-06-17 | $14.75 | $25.06 | 10,800 | — | — |
| 1994-06-16 | $14.81 | $25.16 | 21,400 | — | — |
| 1994-06-15 | $14.75 | $25.06 | 43,000 | — | — |
| 1994-06-14 | $14.75 | $25.06 | 36,400 | — | — |
| 1994-06-13 | $14.88 | $25.27 | 23,600 | — | — |
| 1994-06-10 | $14.94 | $25.38 | 33,200 | — | — |
| 1994-06-09 | $14.88 | $25.27 | 7,800 | — | — |
| 1994-06-08 | $14.88 | $25.27 | 9,600 | — | — |
| 1994-06-07 | $14.88 | $25.27 | 27,400 | — | — |
| 1994-06-06 | $14.94 | $25.38 | 12,800 | — | — |
| 1994-06-03 | $15.00 | $25.48 | 18,400 | — | — |
| 1994-06-02 | $15.00 | $25.48 | 23,400 | — | — |
| 1994-06-01 | $14.50 | $24.63 | 16,400 | — | — |
| 1994-05-31 | $14.56 | $24.74 | 30,000 | — | — |
| 1994-05-27 | $14.88 | $25.27 | 13,200 | — | — |
| 1994-05-26 | $15.00 | $25.48 | 12,200 | — | — |
| 1994-05-25 | $15.00 | $25.48 | 19,800 | — | — |
| 1994-05-24 | $15.00 | $25.23 | 72,800 | — | — |
| 1994-05-23 | $14.88 | $25.02 | 34,200 | — | — |
| 1994-05-20 | $15.00 | $25.23 | 9,200 | — | — |
| 1994-05-19 | $14.94 | $25.12 | 40,200 | — | — |
| 1994-05-18 | $14.81 | $24.91 | 32,800 | — | — |
| 1994-05-17 | $14.50 | $24.39 | 88,800 | — | — |
| 1994-05-16 | $14.75 | $24.81 | 49,600 | — | — |
| 1994-05-13 | $15.00 | $25.23 | 95,200 | — | — |
| 1994-05-12 | $15.00 | $25.23 | 91,400 | — | — |
| 1994-05-11 | $15.00 | $25.23 | 358,000 | — | — |
| 1994-05-10 | $15.00 | $25.23 | 488,800 | — | — |
| 1994-05-09 | $16.38 | $27.54 | 92,800 | — | — |
| 1994-05-06 | $16.31 | $27.43 | 29,800 | — | — |
| 1994-05-05 | $16.38 | $27.54 | 68,800 | — | — |
| 1994-05-04 | $16.25 | $27.33 | 13,800 | — | — |
| 1994-05-03 | $16.19 | $27.22 | 13,000 | — | — |
| 1994-05-02 | $16.19 | $27.22 | 112,000 | — | — |
| 1994-04-29 | $16.00 | $26.91 | 22,400 | — | — |
| 1994-04-28 | $16.00 | $26.91 | 14,200 | — | — |
| 1994-04-26 | $16.00 | $26.91 | 32,400 | — | — |
| 1994-04-25 | $16.06 | $27.01 | 115,600 | — | — |
| 1994-04-22 | $16.00 | $26.91 | 56,200 | — | — |
| 1994-04-21 | $16.00 | $26.91 | 129,800 | — | — |
| 1994-04-20 | $15.75 | $26.49 | 112,400 | — | — |
| 1994-04-19 | $15.88 | $26.70 | 125,200 | — | — |
| 1994-04-18 | $15.69 | $26.38 | 24,800 | — | — |
| 1994-04-15 | $15.44 | $25.96 | 52,400 | — | — |
| 1994-04-14 | $15.63 | $26.28 | 42,200 | — | — |
| 1994-04-13 | $15.69 | $26.38 | 137,400 | — | — |
| 1994-04-12 | $15.56 | $26.17 | 31,200 | — | — |
| 1994-04-11 | $15.38 | $25.86 | 45,800 | — | — |
| 1994-04-08 | $15.06 | $25.33 | 61,800 | — | — |
| 1994-04-07 | $15.13 | $25.44 | 178,200 | — | — |
| 1994-04-06 | $15.06 | $25.33 | 21,800 | — | — |
| 1994-04-05 | $14.94 | $25.12 | 26,800 | — | — |
| 1994-04-04 | $14.31 | $24.07 | 71,000 | — | — |
| 1994-03-31 | $14.88 | $25.02 | 86,800 | — | — |
| 1994-03-30 | $14.63 | $24.60 | 43,600 | — | — |
| 1994-03-29 | $14.81 | $24.91 | 42,800 | — | — |
| 1994-03-28 | $15.00 | $25.23 | 29,600 | — | — |
| 1994-03-25 | $15.06 | $25.33 | 19,000 | — | — |
| 1994-03-24 | $15.13 | $25.44 | 43,400 | — | — |
| 1994-03-23 | $15.06 | $25.33 | 20,400 | — | — |
| 1994-03-22 | $15.19 | $25.54 | 54,600 | — | — |
| 1994-03-21 | $15.00 | $25.23 | 45,600 | — | — |
| 1994-03-18 | $15.00 | $25.23 | 37,000 | — | — |
| 1994-03-17 | $15.00 | $25.23 | 142,600 | — | — |
| 1994-03-16 | $14.88 | $25.02 | 22,600 | — | — |
| 1994-03-15 | $15.13 | $25.44 | 141,000 | — | — |
| 1994-03-14 | $14.81 | $24.91 | 41,200 | — | — |
| 1994-03-11 | $14.50 | $24.39 | 32,200 | — | — |
| 1994-03-10 | $14.38 | $24.18 | 113,600 | — | — |
| 1994-03-09 | $14.13 | $23.76 | 35,200 | — | — |
| 1994-03-08 | $14.06 | $23.65 | 89,600 | — | — |
| 1994-03-07 | $13.94 | $23.44 | 140,800 | — | — |
| 1994-03-04 | $13.81 | $23.23 | 123,400 | — | — |
| 1994-03-03 | $13.63 | $22.91 | 37,600 | — | — |
| 1994-03-02 | $13.38 | $22.49 | 44,200 | — | — |
| 1994-03-01 | $13.38 | $22.49 | 27,800 | — | — |
| 1994-02-28 | $13.38 | $22.49 | 25,800 | — | — |
| 1994-02-25 | $13.13 | $22.07 | 74,400 | — | — |
| 1994-02-24 | $13.50 | $22.70 | 149,200 | — | — |
| 1994-02-23 | $13.94 | $23.44 | 44,600 | — | — |
| 1994-02-22 | $14.19 | $23.61 | 26,000 | — | — |
| 1994-02-18 | $14.00 | $23.30 | 26,200 | — | — |
| 1994-02-17 | $13.88 | $23.09 | 67,200 | — | — |
| 1994-02-16 | $13.94 | $23.19 | 114,400 | — | — |
| 1994-02-15 | $14.25 | $23.71 | 59,200 | — | — |
| 1994-02-14 | $14.31 | $23.82 | 31,400 | — | — |
| 1994-02-11 | $14.13 | $23.50 | 27,600 | — | — |
| 1994-02-10 | $14.00 | $23.30 | 23,600 | — | — |
| 1994-02-09 | $14.06 | $23.40 | 72,200 | — | — |
| 1994-02-08 | $13.94 | $23.19 | 41,600 | — | — |
| 1994-02-07 | $13.69 | $22.78 | 48,000 | — | — |
| 1994-02-04 | $13.63 | $22.67 | 123,400 | — | — |
| 1994-02-03 | $13.81 | $22.98 | 62,600 | — | — |
| 1994-02-02 | $13.81 | $22.98 | 40,800 | — | — |
| 1994-02-01 | $13.75 | $22.88 | 44,000 | — | — |
| 1994-01-31 | $13.75 | $22.88 | 117,000 | — | — |
| 1994-01-28 | $13.50 | $22.46 | 64,400 | — | — |
| 1994-01-27 | $13.56 | $22.57 | 99,000 | — | — |
| 1994-01-26 | $13.44 | $22.36 | 23,000 | — | — |
| 1994-01-25 | $13.00 | $21.63 | 33,200 | — | — |
| 1994-01-24 | $13.19 | $21.94 | 84,200 | — | — |
| 1994-01-21 | $13.19 | $21.94 | 30,600 | — | — |
| 1994-01-20 | $13.25 | $22.05 | 19,600 | — | — |
| 1994-01-19 | $13.31 | $22.15 | 35,800 | — | — |
| 1994-01-18 | $13.44 | $22.36 | 72,800 | — | — |
| 1994-01-17 | $13.06 | $21.74 | 39,800 | — | — |
| 1994-01-14 | $12.94 | $21.53 | 39,400 | — | — |
| 1994-01-13 | $12.81 | $21.32 | 27,400 | — | — |
| 1994-01-12 | $12.88 | $21.42 | 51,200 | — | — |
| 1994-01-11 | $12.81 | $21.32 | 26,400 | — | — |
| 1994-01-10 | $12.75 | $21.22 | 173,200 | — | — |
| 1994-01-07 | $12.38 | $20.59 | 40,000 | — | — |
| 1994-01-06 | $12.25 | $20.38 | 22,600 | — | — |
| 1994-01-05 | $12.31 | $20.49 | 91,400 | — | — |
| 1994-01-04 | $12.13 | $20.18 | 81,600 | — | — |
| 1994-01-03 | $12.19 | $20.28 | 11,400 | — | — |