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 | $14.13 | $23.54 | 31,200 | — | — |
| 1994-12-29 | $14.13 | $23.54 | 10,200 | — | — |
| 1994-12-28 | $14.13 | $23.54 | 10,900 | — | — |
| 1994-12-27 | $14.13 | $23.54 | 9,000 | — | — |
| 1994-12-23 | $14.25 | $23.74 | 10,400 | — | — |
| 1994-12-22 | $14.38 | $23.95 | 20,800 | — | — |
| 1994-12-21 | $14.25 | $23.74 | 16,100 | — | — |
| 1994-12-20 | $14.25 | $23.74 | 49,900 | — | — |
| 1994-12-19 | $14.63 | $24.37 | 9,800 | — | — |
| 1994-12-16 | $14.75 | $24.58 | 18,200 | — | — |
| 1994-12-15 | $14.88 | $24.79 | 13,000 | — | — |
| 1994-12-14 | $14.88 | $24.79 | 23,700 | — | — |
| 1994-12-13 | $14.88 | $24.79 | 13,900 | — | — |
| 1994-12-12 | $14.88 | $24.79 | 25,900 | — | — |
| 1994-12-09 | $14.75 | $24.58 | 19,900 | — | — |
| 1994-12-08 | $14.88 | $24.79 | 34,500 | — | — |
| 1994-12-07 | $15.00 | $24.99 | 11,900 | — | — |
| 1994-12-06 | $15.00 | $24.99 | 16,100 | — | — |
| 1994-12-05 | $15.00 | $24.99 | 11,200 | — | — |
| 1994-12-02 | $15.13 | $25.20 | 14,800 | — | — |
| 1994-12-01 | $15.13 | $25.20 | 22,800 | — | — |
| 1994-11-30 | $15.25 | $25.41 | 6,100 | — | — |
| 1994-11-29 | $15.38 | $25.62 | 14,800 | — | — |
| 1994-11-28 | $15.25 | $25.41 | 20,600 | — | — |
| 1994-11-25 | $15.38 | $25.62 | 5,700 | — | — |
| 1994-11-23 | $15.38 | $25.62 | 23,300 | — | — |
| 1994-11-22 | $15.25 | $25.41 | 24,700 | — | — |
| 1994-11-21 | $15.50 | $25.83 | 26,200 | — | — |
| 1994-11-18 | $15.13 | $25.20 | 7,600 | — | — |
| 1994-11-17 | $15.00 | $24.99 | 13,000 | — | — |
| 1994-11-16 | $14.75 | $24.58 | 223,000 | — | — |
| 1994-11-15 | $14.75 | $24.58 | 85,400 | — | — |
| 1994-11-14 | $15.00 | $24.99 | 22,800 | — | — |
| 1994-11-11 | $15.13 | $25.20 | 42,800 | — | — |
| 1994-11-10 | $15.13 | $25.20 | 15,400 | — | — |
| 1994-11-09 | $15.38 | $25.62 | 9,300 | — | — |
| 1994-11-08 | $15.50 | $25.83 | 8,600 | — | — |
| 1994-11-07 | $15.63 | $25.69 | 33,700 | — | — |
| 1994-11-04 | $16.25 | $26.72 | 22,200 | — | — |
| 1994-11-03 | $16.38 | $26.93 | 31,200 | — | — |
| 1994-11-02 | $16.50 | $27.13 | 43,000 | — | — |
| 1994-11-01 | $16.88 | $27.75 | 12,200 | — | — |
| 1994-10-31 | $17.13 | $28.16 | 30,200 | — | — |
| 1994-10-28 | $17.13 | $28.16 | 12,900 | — | — |
| 1994-10-27 | $17.13 | $28.16 | 9,800 | — | — |
| 1994-10-26 | $17.25 | $28.37 | 18,100 | — | — |
| 1994-10-25 | $17.13 | $28.16 | 8,000 | — | — |
| 1994-10-24 | $17.00 | $27.96 | 6,400 | — | — |
| 1994-10-21 | $17.13 | $28.16 | 8,500 | — | — |
| 1994-10-20 | $17.13 | $28.16 | 16,200 | — | — |
| 1994-10-19 | $17.00 | $27.96 | 4,200 | — | — |
| 1994-10-18 | $17.00 | $27.96 | 4,500 | — | — |
| 1994-10-17 | $17.13 | $28.16 | 14,400 | — | — |
| 1994-10-14 | $17.25 | $28.37 | 6,300 | — | — |
| 1994-10-13 | $17.50 | $28.78 | 7,400 | — | — |
| 1994-10-12 | $17.38 | $28.57 | 6,100 | — | — |
| 1994-10-11 | $17.38 | $28.57 | 15,500 | — | — |
| 1994-10-10 | $17.13 | $28.16 | 4,700 | — | — |
| 1994-10-07 | $17.00 | $27.96 | 22,000 | — | — |
| 1994-10-06 | $17.38 | $28.57 | 5,700 | — | — |
| 1994-10-05 | $17.50 | $28.78 | 6,600 | — | — |
| 1994-10-04 | $17.50 | $28.78 | 6,400 | — | — |
| 1994-10-03 | $17.50 | $28.78 | 4,300 | — | — |
| 1994-09-30 | $17.63 | $28.98 | 9,800 | — | — |
| 1994-09-29 | $17.63 | $28.98 | 41,600 | — | — |
| 1994-09-28 | $17.63 | $28.98 | 20,000 | — | — |
| 1994-09-27 | $17.63 | $28.98 | 2,800 | — | — |
| 1994-09-26 | $17.75 | $29.19 | 14,400 | — | — |
| 1994-09-23 | $17.63 | $28.98 | 11,900 | — | — |
| 1994-09-22 | $17.63 | $28.98 | 8,500 | — | — |
| 1994-09-21 | $17.63 | $28.98 | 14,700 | — | — |
| 1994-09-20 | $17.63 | $28.98 | 5,000 | — | — |
| 1994-09-19 | $17.75 | $29.19 | 9,900 | — | — |
| 1994-09-16 | $17.75 | $29.19 | 21,300 | — | — |
| 1994-09-15 | $17.75 | $29.19 | 11,100 | — | — |
| 1994-09-14 | $17.63 | $28.98 | 7,400 | — | — |
| 1994-09-13 | $17.75 | $29.19 | 12,100 | — | — |
| 1994-09-12 | $17.63 | $28.98 | 7,200 | — | — |
| 1994-09-09 | $17.63 | $28.98 | 3,800 | — | — |
| 1994-09-08 | $17.75 | $29.19 | 11,800 | — | — |
| 1994-09-07 | $17.63 | $28.98 | 35,200 | — | — |
| 1994-09-06 | $17.63 | $28.98 | 10,700 | — | — |
| 1994-09-02 | $17.63 | $28.98 | 7,700 | — | — |
| 1994-09-01 | $17.63 | $28.98 | 12,200 | — | — |
| 1994-08-31 | $17.88 | $29.39 | 9,600 | — | — |
| 1994-08-30 | $17.63 | $28.98 | 131,800 | — | — |
| 1994-08-29 | $17.50 | $28.78 | 6,100 | — | — |
| 1994-08-26 | $17.63 | $28.98 | 15,700 | — | — |
| 1994-08-25 | $17.88 | $29.39 | 9,900 | — | — |
| 1994-08-24 | $17.88 | $29.39 | 5,900 | — | — |
| 1994-08-23 | $17.75 | $29.19 | 18,500 | — | — |
| 1994-08-22 | $17.75 | $29.19 | 15,000 | — | — |
| 1994-08-19 | $17.75 | $29.19 | 17,700 | — | — |
| 1994-08-18 | $17.88 | $29.39 | 70,800 | — | — |
| 1994-08-17 | $17.88 | $29.39 | 15,000 | — | — |
| 1994-08-16 | $17.75 | $29.19 | 31,700 | — | — |
| 1994-08-15 | $17.75 | $29.19 | 13,000 | — | — |
| 1994-08-12 | $17.75 | $29.19 | 13,300 | — | — |
| 1994-08-11 | $17.75 | $29.19 | 16,600 | — | — |
| 1994-08-10 | $18.00 | $29.60 | 26,200 | — | — |
| 1994-08-09 | $18.25 | $29.67 | 7,400 | — | — |
| 1994-08-08 | $18.25 | $29.67 | 11,600 | — | — |
| 1994-08-05 | $18.00 | $29.27 | 7,600 | — | — |
| 1994-08-04 | $18.00 | $29.27 | 11,200 | — | — |
| 1994-08-03 | $18.00 | $29.27 | 17,100 | — | — |
| 1994-08-02 | $18.00 | $29.27 | 14,000 | — | — |
| 1994-08-01 | $17.88 | $29.06 | 62,400 | — | — |
| 1994-07-29 | $17.63 | $28.66 | 5,800 | — | — |
| 1994-07-28 | $17.63 | $28.66 | 6,800 | — | — |
| 1994-07-27 | $17.75 | $28.86 | 6,900 | — | — |
| 1994-07-26 | $17.88 | $29.06 | 2,200 | — | — |
| 1994-07-25 | $17.88 | $29.06 | 8,200 | — | — |
| 1994-07-22 | $18.00 | $29.27 | 19,400 | — | — |
| 1994-07-21 | $17.88 | $29.06 | 7,700 | — | — |
| 1994-07-20 | $17.88 | $29.06 | 22,000 | — | — |
| 1994-07-19 | $17.75 | $28.86 | 31,900 | — | — |
| 1994-07-18 | $18.00 | $29.27 | 11,300 | — | — |
| 1994-07-15 | $18.00 | $29.27 | 15,800 | — | — |
| 1994-07-14 | $17.75 | $28.86 | 7,400 | — | — |
| 1994-07-13 | $17.63 | $28.66 | 4,900 | — | — |
| 1994-07-12 | $17.63 | $28.66 | 8,500 | — | — |
| 1994-07-11 | $17.63 | $28.66 | 14,900 | — | — |
| 1994-07-08 | $17.50 | $28.45 | 10,400 | — | — |
| 1994-07-07 | $17.88 | $29.06 | 16,600 | — | — |
| 1994-07-06 | $18.00 | $29.27 | 18,500 | — | — |
| 1994-07-05 | $17.88 | $29.06 | 9,300 | — | — |
| 1994-07-01 | $18.00 | $29.27 | 25,800 | — | — |
| 1994-06-30 | $18.00 | $29.27 | 8,800 | — | — |
| 1994-06-29 | $17.88 | $29.06 | 3,900 | — | — |
| 1994-06-28 | $17.88 | $29.06 | 10,700 | — | — |
| 1994-06-27 | $18.00 | $29.27 | 16,700 | — | — |
| 1994-06-24 | $18.13 | $29.47 | 25,200 | — | — |
| 1994-06-23 | $18.38 | $29.88 | 11,700 | — | — |
| 1994-06-22 | $18.50 | $30.08 | 6,200 | — | — |
| 1994-06-21 | $18.50 | $30.08 | 18,600 | — | — |
| 1994-06-20 | $18.38 | $29.88 | 13,900 | — | — |
| 1994-06-17 | $18.50 | $30.08 | 24,800 | — | — |
| 1994-06-16 | $18.38 | $29.88 | 19,300 | — | — |
| 1994-06-15 | $18.13 | $29.47 | 13,800 | — | — |
| 1994-06-14 | $18.13 | $29.47 | 15,800 | — | — |
| 1994-06-13 | $18.00 | $29.27 | 5,900 | — | — |
| 1994-06-10 | $17.88 | $29.06 | 12,500 | — | — |
| 1994-06-09 | $18.00 | $29.27 | 27,500 | — | — |
| 1994-06-08 | $18.00 | $29.27 | 37,800 | — | — |
| 1994-06-07 | $18.00 | $29.27 | 16,100 | — | — |
| 1994-06-06 | $18.13 | $29.47 | 10,000 | — | — |
| 1994-06-03 | $18.25 | $29.67 | 15,100 | — | — |
| 1994-06-02 | $18.13 | $29.47 | 7,000 | — | — |
| 1994-06-01 | $18.13 | $29.47 | 10,500 | — | — |
| 1994-05-31 | $18.00 | $29.27 | 22,600 | — | — |
| 1994-05-27 | $18.25 | $29.67 | 28,300 | — | — |
| 1994-05-26 | $18.00 | $29.27 | 30,200 | — | — |
| 1994-05-25 | $17.75 | $28.86 | 9,900 | — | — |
| 1994-05-24 | $17.63 | $28.66 | 21,200 | — | — |
| 1994-05-23 | $17.88 | $29.06 | 25,000 | — | — |
| 1994-05-20 | $17.88 | $29.06 | 40,200 | — | — |
| 1994-05-19 | $17.75 | $28.86 | 44,100 | — | — |
| 1994-05-18 | $17.63 | $28.66 | 38,300 | — | — |
| 1994-05-17 | $17.25 | $28.05 | 21,000 | — | — |
| 1994-05-16 | $17.63 | $28.66 | 57,700 | — | — |
| 1994-05-13 | $16.88 | $27.44 | 31,500 | — | — |
| 1994-05-12 | $16.75 | $27.23 | 26,300 | — | — |
| 1994-05-11 | $16.25 | $26.42 | 132,300 | — | — |
| 1994-05-10 | $16.00 | $26.02 | 64,200 | — | — |
| 1994-05-09 | $16.38 | $26.31 | 21,300 | — | — |
| 1994-05-06 | $16.75 | $26.91 | 12,100 | — | — |
| 1994-05-05 | $16.88 | $27.11 | 1,600 | — | — |
| 1994-05-04 | $16.88 | $27.11 | 16,700 | — | — |
| 1994-05-03 | $17.00 | $27.31 | 19,800 | — | — |
| 1994-05-02 | $17.13 | $27.51 | 44,500 | — | — |
| 1994-04-29 | $17.00 | $27.31 | 25,400 | — | — |
| 1994-04-28 | $16.75 | $26.91 | 22,100 | — | — |
| 1994-04-26 | $16.75 | $26.91 | 11,500 | — | — |
| 1994-04-25 | $16.63 | $26.71 | 26,200 | — | — |
| 1994-04-22 | $16.50 | $26.51 | 20,200 | — | — |
| 1994-04-21 | $16.00 | $25.71 | 5,500 | — | — |
| 1994-04-20 | $16.00 | $25.71 | 99,600 | — | — |
| 1994-04-19 | $15.75 | $25.30 | 33,700 | — | — |
| 1994-04-18 | $16.63 | $26.71 | 13,500 | — | — |
| 1994-04-15 | $16.38 | $26.31 | 7,100 | — | — |
| 1994-04-14 | $16.38 | $26.31 | 9,400 | — | — |
| 1994-04-13 | $16.50 | $26.51 | 30,400 | — | — |
| 1994-04-12 | $16.63 | $26.71 | 12,100 | — | — |
| 1994-04-11 | $16.75 | $26.91 | 16,300 | — | — |
| 1994-04-08 | $16.75 | $26.91 | 18,500 | — | — |
| 1994-04-07 | $17.13 | $27.51 | 19,500 | — | — |
| 1994-04-06 | $16.50 | $26.51 | 16,600 | — | — |
| 1994-04-05 | $16.25 | $26.11 | 16,700 | — | — |
| 1994-04-04 | $15.50 | $24.90 | 37,400 | — | — |
| 1994-03-31 | $15.75 | $25.30 | 54,600 | — | — |
| 1994-03-30 | $16.50 | $26.51 | 20,800 | — | — |
| 1994-03-29 | $17.13 | $27.51 | 15,200 | — | — |
| 1994-03-28 | $17.25 | $27.71 | 30,500 | — | — |
| 1994-03-25 | $17.38 | $27.91 | 12,900 | — | — |
| 1994-03-24 | $17.50 | $28.12 | 44,500 | — | — |
| 1994-03-23 | $17.13 | $27.51 | 135,400 | — | — |
| 1994-03-22 | $16.88 | $27.11 | 5,800 | — | — |
| 1994-03-21 | $16.88 | $27.11 | 13,500 | — | — |
| 1994-03-18 | $17.13 | $27.51 | 7,000 | — | — |
| 1994-03-17 | $16.88 | $27.11 | 23,500 | — | — |
| 1994-03-16 | $17.00 | $27.31 | 20,600 | — | — |
| 1994-03-15 | $17.00 | $27.31 | 14,300 | — | — |
| 1994-03-14 | $17.13 | $27.51 | 11,800 | — | — |
| 1994-03-11 | $17.13 | $27.51 | 14,700 | — | — |
| 1994-03-10 | $17.25 | $27.71 | 22,200 | — | — |
| 1994-03-09 | $17.88 | $28.72 | 10,600 | — | — |
| 1994-03-08 | $17.75 | $28.52 | 6,300 | — | — |
| 1994-03-07 | $17.50 | $28.12 | 26,900 | — | — |
| 1994-03-04 | $17.63 | $28.32 | 24,500 | — | — |
| 1994-03-03 | $17.50 | $28.12 | 18,100 | — | — |
| 1994-03-02 | $17.50 | $28.12 | 23,100 | — | — |
| 1994-03-01 | $17.63 | $28.32 | 9,400 | — | — |
| 1994-02-28 | $17.75 | $28.52 | 23,400 | — | — |
| 1994-02-25 | $17.75 | $28.52 | 26,200 | — | — |
| 1994-02-24 | $17.75 | $28.52 | 108,700 | — | — |
| 1994-02-23 | $17.88 | $28.72 | 24,900 | — | — |
| 1994-02-22 | $17.88 | $28.72 | 24,900 | — | — |
| 1994-02-18 | $17.75 | $28.52 | 32,600 | — | — |
| 1994-02-17 | $17.75 | $28.52 | 29,300 | — | — |
| 1994-02-16 | $18.50 | $29.72 | 20,600 | — | — |
| 1994-02-15 | $18.25 | $29.32 | 15,200 | — | — |
| 1994-02-14 | $18.25 | $29.32 | 14,800 | — | — |
| 1994-02-11 | $18.25 | $29.32 | 18,300 | — | — |
| 1994-02-10 | $18.25 | $29.32 | 21,100 | — | — |
| 1994-02-09 | $18.75 | $29.81 | 30,200 | — | — |
| 1994-02-08 | $18.75 | $29.81 | 67,000 | — | — |
| 1994-02-07 | $18.63 | $29.61 | 42,700 | — | — |
| 1994-02-04 | $18.75 | $29.81 | 60,500 | — | — |
| 1994-02-03 | $18.88 | $30.01 | 117,700 | — | — |
| 1994-02-02 | $19.25 | $30.61 | 107,400 | — | — |
| 1994-02-01 | $18.38 | $29.21 | 62,700 | — | — |
| 1994-01-31 | $18.38 | $29.21 | 82,900 | — | — |
| 1994-01-28 | $17.00 | $27.03 | 12,400 | — | — |
| 1994-01-27 | $16.88 | $26.83 | 14,300 | — | — |
| 1994-01-26 | $16.75 | $26.63 | 35,800 | — | — |
| 1994-01-25 | $16.25 | $25.84 | 10,700 | — | — |
| 1994-01-24 | $16.25 | $25.84 | 16,900 | — | — |
| 1994-01-21 | $16.75 | $26.63 | 16,100 | — | — |
| 1994-01-20 | $17.00 | $27.03 | 19,600 | — | — |
| 1994-01-19 | $17.00 | $27.03 | 42,300 | — | — |
| 1994-01-18 | $16.50 | $26.23 | 15,300 | — | — |
| 1994-01-17 | $16.50 | $26.23 | 14,800 | — | — |
| 1994-01-14 | $16.00 | $25.44 | 20,400 | — | — |
| 1994-01-13 | $16.13 | $25.64 | 25,100 | — | — |
| 1994-01-12 | $16.25 | $25.84 | 9,000 | — | — |
| 1994-01-11 | $16.13 | $25.64 | 3,500 | — | — |
| 1994-01-10 | $16.25 | $25.84 | 4,900 | — | — |
| 1994-01-07 | $16.38 | $26.03 | 26,400 | — | — |
| 1994-01-06 | $15.88 | $25.24 | 5,800 | — | — |
| 1994-01-05 | $15.88 | $25.24 | 37,200 | — | — |
| 1994-01-04 | $15.88 | $25.24 | 7,800 | — | — |
| 1994-01-03 | $15.88 | $25.24 | 13,300 | — | — |