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 | $13.88 | $16.53 | 354,800 | — | — |
| 1994-12-29 | $13.88 | $16.53 | 530,000 | — | — |
| 1994-12-28 | $13.88 | $16.53 | 377,800 | — | — |
| 1994-12-27 | $13.81 | $16.46 | 434,000 | — | — |
| 1994-12-23 | $13.63 | $16.23 | 208,200 | — | — |
| 1994-12-22 | $13.81 | $16.46 | 892,600 | — | — |
| 1994-12-21 | $13.75 | $16.38 | 429,400 | — | — |
| 1994-12-20 | $13.31 | $15.86 | 525,800 | — | — |
| 1994-12-19 | $13.19 | $15.71 | 332,400 | — | — |
| 1994-12-16 | $13.06 | $15.56 | 991,400 | — | — |
| 1994-12-15 | $12.88 | $15.34 | 505,800 | — | — |
| 1994-12-14 | $12.88 | $15.34 | 802,800 | — | — |
| 1994-12-13 | $12.75 | $15.19 | 267,800 | — | — |
| 1994-12-12 | $12.81 | $15.27 | 225,200 | — | — |
| 1994-12-09 | $12.75 | $15.19 | 976,600 | — | — |
| 1994-12-08 | $12.75 | $15.19 | 333,000 | — | — |
| 1994-12-07 | $12.75 | $15.19 | 991,800 | — | — |
| 1994-12-06 | $12.75 | $15.19 | 3,269,800 | — | — |
| 1994-12-05 | $12.75 | $15.19 | 189,000 | — | — |
| 1994-12-02 | $12.69 | $15.12 | 230,800 | — | — |
| 1994-12-01 | $12.69 | $15.12 | 123,400 | — | — |
| 1994-11-30 | $12.81 | $15.27 | 252,200 | — | — |
| 1994-11-29 | $12.94 | $15.42 | 146,200 | — | — |
| 1994-11-28 | $12.81 | $15.27 | 414,400 | — | — |
| 1994-11-25 | $12.88 | $15.34 | 18,800 | — | — |
| 1994-11-23 | $12.81 | $15.27 | 247,600 | — | — |
| 1994-11-22 | $12.88 | $15.34 | 224,600 | — | — |
| 1994-11-21 | $13.13 | $15.64 | 661,600 | — | — |
| 1994-11-18 | $13.00 | $15.49 | 288,000 | — | — |
| 1994-11-17 | $13.00 | $15.49 | 326,400 | — | — |
| 1994-11-16 | $13.06 | $15.56 | 219,000 | — | — |
| 1994-11-15 | $12.88 | $15.34 | 232,400 | — | — |
| 1994-11-14 | $12.94 | $15.42 | 316,800 | — | — |
| 1994-11-11 | $12.81 | $15.27 | 75,200 | — | — |
| 1994-11-10 | $12.94 | $15.42 | 89,200 | — | — |
| 1994-11-09 | $12.88 | $15.34 | 453,800 | — | — |
| 1994-11-08 | $12.81 | $15.27 | 306,600 | — | — |
| 1994-11-07 | $12.88 | $15.34 | 329,600 | — | — |
| 1994-11-04 | $12.94 | $15.42 | 456,000 | — | — |
| 1994-11-03 | $13.38 | $15.94 | 581,800 | — | — |
| 1994-11-02 | $13.31 | $15.86 | 174,600 | — | — |
| 1994-11-01 | $13.31 | $15.86 | 283,200 | — | — |
| 1994-10-31 | $13.31 | $15.86 | 290,600 | — | — |
| 1994-10-28 | $13.31 | $15.86 | 1,062,800 | — | — |
| 1994-10-27 | $13.06 | $15.56 | 836,000 | — | — |
| 1994-10-26 | $13.06 | $15.56 | 393,200 | — | — |
| 1994-10-25 | $12.81 | $15.27 | 522,600 | — | — |
| 1994-10-24 | $12.69 | $15.12 | 519,800 | — | — |
| 1994-10-21 | $12.88 | $15.34 | 604,000 | — | — |
| 1994-10-20 | $12.69 | $15.12 | 675,400 | — | — |
| 1994-10-19 | $12.38 | $14.74 | 1,528,000 | — | — |
| 1994-10-18 | $12.31 | $14.67 | 896,400 | — | — |
| 1994-10-17 | $12.69 | $15.12 | 321,400 | — | — |
| 1994-10-14 | $12.81 | $15.27 | 276,800 | — | — |
| 1994-10-13 | $12.75 | $15.19 | 168,000 | — | — |
| 1994-10-12 | $12.69 | $15.12 | 355,000 | — | — |
| 1994-10-11 | $12.75 | $15.19 | 169,000 | — | — |
| 1994-10-10 | $12.75 | $15.19 | 322,000 | — | — |
| 1994-10-07 | $12.81 | $15.27 | 424,000 | — | — |
| 1994-10-06 | $12.81 | $15.20 | 100,400 | — | — |
| 1994-10-05 | $12.88 | $15.28 | 243,600 | — | — |
| 1994-10-04 | $12.75 | $15.13 | 319,200 | — | — |
| 1994-10-03 | $12.88 | $15.28 | 245,600 | — | — |
| 1994-09-30 | $12.88 | $15.28 | 163,800 | — | — |
| 1994-09-29 | $12.94 | $15.35 | 311,800 | — | — |
| 1994-09-28 | $12.94 | $15.35 | 277,200 | — | — |
| 1994-09-27 | $12.88 | $15.28 | 326,600 | — | — |
| 1994-09-26 | $13.00 | $15.43 | 166,400 | — | — |
| 1994-09-23 | $13.13 | $15.57 | 843,800 | — | — |
| 1994-09-22 | $13.13 | $15.57 | 239,200 | — | — |
| 1994-09-21 | $13.13 | $15.57 | 241,800 | — | — |
| 1994-09-20 | $13.13 | $15.57 | 482,400 | — | — |
| 1994-09-19 | $13.19 | $15.65 | 154,400 | — | — |
| 1994-09-16 | $13.06 | $15.50 | 428,800 | — | — |
| 1994-09-15 | $13.13 | $15.57 | 419,800 | — | — |
| 1994-09-14 | $13.13 | $15.57 | 201,000 | — | — |
| 1994-09-13 | $13.19 | $15.65 | 483,400 | — | — |
| 1994-09-12 | $13.00 | $15.43 | 835,800 | — | — |
| 1994-09-09 | $13.06 | $15.50 | 302,200 | — | — |
| 1994-09-08 | $13.06 | $15.50 | 432,800 | — | — |
| 1994-09-07 | $13.06 | $15.50 | 397,000 | — | — |
| 1994-09-06 | $13.19 | $15.65 | 813,600 | — | — |
| 1994-09-02 | $13.19 | $15.65 | 179,200 | — | — |
| 1994-09-01 | $13.19 | $15.65 | 167,600 | — | — |
| 1994-08-31 | $13.25 | $15.72 | 318,400 | — | — |
| 1994-08-30 | $13.25 | $15.72 | 203,000 | — | — |
| 1994-08-29 | $13.19 | $15.65 | 189,400 | — | — |
| 1994-08-26 | $13.19 | $15.65 | 162,600 | — | — |
| 1994-08-25 | $12.94 | $15.35 | 84,200 | — | — |
| 1994-08-24 | $13.13 | $15.57 | 314,400 | — | — |
| 1994-08-23 | $13.06 | $15.50 | 408,400 | — | — |
| 1994-08-22 | $13.00 | $15.43 | 85,000 | — | — |
| 1994-08-19 | $13.00 | $15.43 | 210,200 | — | — |
| 1994-08-18 | $13.00 | $15.43 | 488,400 | — | — |
| 1994-08-17 | $12.88 | $15.28 | 674,400 | — | — |
| 1994-08-16 | $13.13 | $15.57 | 270,600 | — | — |
| 1994-08-15 | $13.19 | $15.65 | 153,600 | — | — |
| 1994-08-12 | $13.00 | $15.43 | 300,000 | — | — |
| 1994-08-11 | $13.19 | $15.65 | 512,800 | — | — |
| 1994-08-10 | $12.94 | $15.35 | 353,000 | — | — |
| 1994-08-09 | $13.00 | $15.43 | 382,000 | — | — |
| 1994-08-08 | $13.13 | $15.57 | 338,800 | — | — |
| 1994-08-05 | $13.06 | $15.50 | 146,600 | — | — |
| 1994-08-04 | $13.19 | $15.65 | 62,400 | — | — |
| 1994-08-03 | $13.25 | $15.72 | 354,400 | — | — |
| 1994-08-02 | $13.25 | $15.72 | 167,200 | — | — |
| 1994-08-01 | $13.13 | $15.57 | 291,000 | — | — |
| 1994-07-29 | $13.19 | $15.65 | 317,000 | — | — |
| 1994-07-28 | $13.06 | $15.50 | 124,800 | — | — |
| 1994-07-27 | $13.19 | $15.65 | 574,800 | — | — |
| 1994-07-26 | $13.13 | $15.57 | 65,000 | — | — |
| 1994-07-25 | $13.19 | $15.65 | 63,400 | — | — |
| 1994-07-22 | $13.00 | $15.43 | 226,800 | — | — |
| 1994-07-21 | $12.75 | $15.13 | 324,600 | — | — |
| 1994-07-20 | $12.88 | $15.28 | 562,600 | — | — |
| 1994-07-19 | $13.06 | $15.50 | 227,600 | — | — |
| 1994-07-18 | $13.25 | $15.72 | 439,800 | — | — |
| 1994-07-15 | $13.19 | $15.65 | 388,600 | — | — |
| 1994-07-14 | $13.06 | $15.50 | 105,000 | — | — |
| 1994-07-13 | $12.75 | $15.13 | 583,800 | — | — |
| 1994-07-12 | $13.00 | $15.43 | 458,200 | — | — |
| 1994-07-11 | $12.81 | $15.20 | 163,200 | — | — |
| 1994-07-08 | $12.88 | $15.22 | 219,000 | — | — |
| 1994-07-07 | $12.81 | $15.14 | 267,400 | — | — |
| 1994-07-06 | $12.81 | $15.14 | 420,800 | — | — |
| 1994-07-05 | $12.88 | $15.22 | 224,000 | — | — |
| 1994-07-01 | $12.69 | $14.99 | 303,200 | — | — |
| 1994-06-30 | $12.88 | $15.22 | 274,000 | — | — |
| 1994-06-29 | $12.69 | $14.99 | 160,000 | — | — |
| 1994-06-28 | $12.31 | $14.55 | 315,800 | — | — |
| 1994-06-27 | $12.31 | $14.55 | 248,000 | — | — |
| 1994-06-24 | $12.31 | $14.55 | 360,800 | — | — |
| 1994-06-23 | $12.50 | $14.77 | 203,000 | — | — |
| 1994-06-22 | $12.50 | $14.77 | 130,800 | — | — |
| 1994-06-21 | $12.69 | $14.99 | 329,200 | — | — |
| 1994-06-20 | $12.94 | $15.29 | 188,600 | — | — |
| 1994-06-17 | $12.88 | $15.22 | 451,200 | — | — |
| 1994-06-16 | $12.56 | $14.85 | 306,600 | — | — |
| 1994-06-15 | $12.63 | $14.92 | 109,400 | — | — |
| 1994-06-14 | $12.50 | $14.77 | 327,200 | — | — |
| 1994-06-13 | $12.44 | $14.70 | 177,000 | — | — |
| 1994-06-10 | $12.44 | $14.70 | 312,400 | — | — |
| 1994-06-09 | $12.63 | $14.92 | 210,400 | — | — |
| 1994-06-08 | $12.63 | $14.92 | 121,800 | — | — |
| 1994-06-07 | $12.69 | $14.99 | 180,200 | — | — |
| 1994-06-06 | $12.56 | $14.85 | 295,600 | — | — |
| 1994-06-03 | $12.50 | $14.77 | 357,800 | — | — |
| 1994-06-02 | $12.31 | $14.55 | 457,600 | — | — |
| 1994-06-01 | $12.19 | $14.40 | 257,600 | — | — |
| 1994-05-31 | $12.25 | $14.48 | 95,200 | — | — |
| 1994-05-27 | $12.56 | $14.85 | 215,800 | — | — |
| 1994-05-26 | $12.81 | $15.14 | 518,400 | — | — |
| 1994-05-25 | $12.50 | $14.77 | 157,400 | — | — |
| 1994-05-24 | $12.25 | $14.48 | 349,400 | — | — |
| 1994-05-23 | $11.88 | $14.03 | 223,800 | — | — |
| 1994-05-20 | $11.94 | $14.11 | 319,400 | — | — |
| 1994-05-19 | $12.19 | $14.40 | 208,800 | — | — |
| 1994-05-18 | $12.25 | $14.48 | 181,600 | — | — |
| 1994-05-17 | $12.19 | $14.40 | 225,000 | — | — |
| 1994-05-16 | $12.06 | $14.26 | 224,600 | — | — |
| 1994-05-13 | $12.06 | $14.26 | 436,400 | — | — |
| 1994-05-12 | $11.94 | $14.11 | 205,800 | — | — |
| 1994-05-11 | $11.88 | $14.03 | 437,000 | — | — |
| 1994-05-10 | $12.00 | $14.18 | 222,600 | — | — |
| 1994-05-09 | $11.94 | $14.11 | 208,600 | — | — |
| 1994-05-06 | $12.00 | $14.18 | 441,000 | — | — |
| 1994-05-05 | $12.38 | $14.62 | 466,200 | — | — |
| 1994-05-04 | $12.13 | $14.33 | 273,600 | — | — |
| 1994-05-03 | $12.31 | $14.55 | 266,400 | — | — |
| 1994-05-02 | $12.44 | $14.70 | 153,200 | — | — |
| 1994-04-29 | $12.31 | $14.55 | 360,000 | — | — |
| 1994-04-28 | $12.19 | $14.40 | 718,000 | — | — |
| 1994-04-26 | $12.06 | $14.26 | 497,800 | — | — |
| 1994-04-25 | $11.94 | $14.11 | 494,800 | — | — |
| 1994-04-22 | $12.00 | $14.18 | 583,200 | — | — |
| 1994-04-21 | $11.44 | $13.52 | 568,200 | — | — |
| 1994-04-20 | $11.56 | $13.66 | 360,000 | — | — |
| 1994-04-19 | $11.63 | $13.74 | 389,000 | — | — |
| 1994-04-18 | $11.75 | $13.89 | 492,400 | — | — |
| 1994-04-15 | $12.00 | $14.18 | 570,800 | — | — |
| 1994-04-14 | $12.19 | $14.40 | 357,400 | — | — |
| 1994-04-13 | $12.13 | $14.33 | 141,000 | — | — |
| 1994-04-12 | $12.38 | $14.62 | 434,200 | — | — |
| 1994-04-11 | $12.38 | $14.62 | 299,000 | — | — |
| 1994-04-08 | $12.44 | $14.64 | 285,000 | — | — |
| 1994-04-07 | $12.56 | $14.78 | 317,600 | — | — |
| 1994-04-06 | $12.69 | $14.93 | 269,800 | — | — |
| 1994-04-05 | $12.69 | $14.93 | 778,800 | — | — |
| 1994-04-04 | $12.00 | $14.12 | 392,600 | — | — |
| 1994-03-31 | $12.63 | $14.86 | 334,000 | — | — |
| 1994-03-30 | $12.88 | $15.15 | 374,400 | — | — |
| 1994-03-29 | $13.06 | $15.37 | 384,400 | — | — |
| 1994-03-28 | $13.44 | $15.81 | 194,400 | — | — |
| 1994-03-25 | $13.25 | $15.59 | 252,600 | — | — |
| 1994-03-24 | $13.44 | $15.81 | 376,200 | — | — |
| 1994-03-23 | $13.50 | $15.89 | 216,600 | — | — |
| 1994-03-22 | $13.56 | $15.96 | 239,800 | — | — |
| 1994-03-21 | $13.31 | $15.67 | 325,600 | — | — |
| 1994-03-18 | $13.69 | $16.11 | 821,600 | — | — |
| 1994-03-17 | $13.69 | $16.11 | 211,600 | — | — |
| 1994-03-16 | $14.00 | $16.48 | 862,800 | — | — |
| 1994-03-15 | $13.50 | $15.89 | 195,400 | — | — |
| 1994-03-14 | $13.50 | $15.89 | 178,400 | — | — |
| 1994-03-11 | $13.44 | $15.81 | 359,400 | — | — |
| 1994-03-10 | $13.50 | $15.89 | 748,200 | — | — |
| 1994-03-09 | $13.56 | $15.96 | 156,000 | — | — |
| 1994-03-08 | $13.50 | $15.89 | 230,400 | — | — |
| 1994-03-07 | $13.50 | $15.89 | 400,400 | — | — |
| 1994-03-04 | $13.38 | $15.74 | 135,800 | — | — |
| 1994-03-03 | $13.25 | $15.59 | 212,600 | — | — |
| 1994-03-02 | $13.38 | $15.74 | 232,000 | — | — |
| 1994-03-01 | $13.38 | $15.74 | 227,000 | — | — |
| 1994-02-28 | $13.38 | $15.74 | 133,000 | — | — |
| 1994-02-25 | $13.25 | $15.59 | 467,000 | — | — |
| 1994-02-24 | $13.25 | $15.59 | 243,800 | — | — |
| 1994-02-23 | $13.75 | $16.18 | 280,200 | — | — |
| 1994-02-22 | $13.50 | $15.89 | 437,600 | — | — |
| 1994-02-18 | $13.50 | $15.89 | 296,800 | — | — |
| 1994-02-17 | $14.00 | $16.48 | 743,000 | — | — |
| 1994-02-16 | $13.50 | $15.89 | 619,200 | — | — |
| 1994-02-15 | $13.38 | $15.74 | 378,000 | — | — |
| 1994-02-14 | $13.31 | $15.67 | 148,000 | — | — |
| 1994-02-11 | $13.38 | $15.74 | 204,400 | — | — |
| 1994-02-10 | $13.25 | $15.59 | 618,600 | — | — |
| 1994-02-09 | $13.19 | $15.52 | 1,331,600 | — | — |
| 1994-02-08 | $13.25 | $15.59 | 395,000 | — | — |
| 1994-02-07 | $13.00 | $15.30 | 156,400 | — | — |
| 1994-02-04 | $12.81 | $15.08 | 256,600 | — | — |
| 1994-02-03 | $13.00 | $15.30 | 152,400 | — | — |
| 1994-02-02 | $13.19 | $15.52 | 303,600 | — | — |
| 1994-02-01 | $13.00 | $15.30 | 382,600 | — | — |
| 1994-01-31 | $13.19 | $15.52 | 839,200 | — | — |
| 1994-01-28 | $12.94 | $15.22 | 583,000 | — | — |
| 1994-01-27 | $12.75 | $15.00 | 354,800 | — | — |
| 1994-01-26 | $12.94 | $15.22 | 446,800 | — | — |
| 1994-01-25 | $12.94 | $15.22 | 341,000 | — | — |
| 1994-01-24 | $12.88 | $15.15 | 629,600 | — | — |
| 1994-01-21 | $12.88 | $15.15 | 576,200 | — | — |
| 1994-01-20 | $12.88 | $15.15 | 874,600 | — | — |
| 1994-01-19 | $13.06 | $15.37 | 261,200 | — | — |
| 1994-01-18 | $12.81 | $15.08 | 348,200 | — | — |
| 1994-01-17 | $13.19 | $15.52 | 258,800 | — | — |
| 1994-01-14 | $12.88 | $15.15 | 282,400 | — | — |
| 1994-01-13 | $13.00 | $15.30 | 345,000 | — | — |
| 1994-01-12 | $13.13 | $15.45 | 151,600 | — | — |
| 1994-01-11 | $13.06 | $15.37 | 412,000 | — | — |
| 1994-01-10 | $13.00 | $15.30 | 149,400 | — | — |
| 1994-01-07 | $12.75 | $14.94 | 88,200 | — | — |
| 1994-01-06 | $12.56 | $14.72 | 279,800 | — | — |
| 1994-01-05 | $12.69 | $14.87 | 370,800 | — | — |
| 1994-01-04 | $12.63 | $14.80 | 893,200 | — | — |
| 1994-01-03 | $12.81 | $15.02 | 273,800 | — | — |