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 | $13.75 | $17.03 | 54,200 | — | — |
| 1994-12-29 | $13.75 | $17.03 | 74,400 | — | — |
| 1994-12-28 | $13.63 | $16.88 | 62,200 | — | — |
| 1994-12-27 | $13.81 | $17.11 | 39,400 | — | — |
| 1994-12-23 | $13.94 | $17.26 | 28,600 | — | — |
| 1994-12-22 | $13.88 | $17.19 | 167,400 | — | — |
| 1994-12-21 | $13.75 | $17.03 | 120,000 | — | — |
| 1994-12-20 | $13.44 | $16.64 | 152,400 | — | — |
| 1994-12-19 | $13.44 | $16.64 | 51,800 | — | — |
| 1994-12-16 | $13.38 | $16.57 | 90,600 | — | — |
| 1994-12-15 | $13.31 | $16.49 | 288,800 | — | — |
| 1994-12-14 | $13.38 | $16.57 | 26,600 | — | — |
| 1994-12-13 | $13.31 | $16.49 | 50,200 | — | — |
| 1994-12-12 | $13.31 | $16.49 | 139,800 | — | — |
| 1994-12-09 | $13.38 | $16.57 | 266,400 | — | — |
| 1994-12-08 | $13.56 | $16.80 | 26,800 | — | — |
| 1994-12-07 | $13.69 | $16.95 | 189,400 | — | — |
| 1994-12-06 | $13.69 | $16.95 | 196,200 | — | — |
| 1994-12-05 | $14.00 | $17.34 | 230,600 | — | — |
| 1994-12-02 | $13.88 | $17.19 | 86,200 | — | — |
| 1994-12-01 | $13.81 | $17.11 | 77,600 | — | — |
| 1994-11-30 | $13.81 | $17.11 | 95,400 | — | — |
| 1994-11-29 | $13.75 | $17.03 | 48,000 | — | — |
| 1994-11-28 | $13.69 | $16.95 | 340,000 | — | — |
| 1994-11-25 | $13.75 | $17.03 | 18,800 | — | — |
| 1994-11-23 | $13.38 | $16.57 | 103,200 | — | — |
| 1994-11-22 | $13.63 | $16.88 | 155,000 | — | — |
| 1994-11-21 | $13.75 | $17.03 | 125,400 | — | — |
| 1994-11-18 | $14.00 | $17.34 | 79,800 | — | — |
| 1994-11-17 | $13.94 | $17.26 | 330,200 | — | — |
| 1994-11-16 | $14.00 | $17.34 | 202,800 | — | — |
| 1994-11-15 | $13.69 | $16.95 | 616,000 | — | — |
| 1994-11-14 | $13.38 | $16.57 | 57,400 | — | — |
| 1994-11-11 | $13.44 | $16.64 | 255,600 | — | — |
| 1994-11-10 | $13.50 | $16.72 | 119,000 | — | — |
| 1994-11-09 | $13.44 | $16.64 | 73,400 | — | — |
| 1994-11-08 | $13.25 | $16.41 | 511,400 | — | — |
| 1994-11-07 | $13.75 | $17.03 | 87,800 | — | — |
| 1994-11-04 | $13.88 | $17.19 | 498,600 | — | — |
| 1994-11-03 | $14.31 | $17.73 | 276,800 | — | — |
| 1994-11-02 | $15.25 | $18.89 | 103,800 | — | — |
| 1994-11-01 | $15.25 | $18.89 | 72,000 | — | — |
| 1994-10-31 | $15.06 | $18.66 | 180,600 | — | — |
| 1994-10-28 | $15.38 | $19.04 | 59,400 | — | — |
| 1994-10-27 | $15.38 | $19.04 | 187,000 | — | — |
| 1994-10-26 | $15.50 | $19.05 | 117,800 | — | — |
| 1994-10-25 | $15.25 | $18.74 | 190,000 | — | — |
| 1994-10-24 | $15.13 | $18.59 | 37,400 | — | — |
| 1994-10-21 | $15.06 | $18.51 | 66,800 | — | — |
| 1994-10-20 | $15.13 | $18.59 | 71,400 | — | — |
| 1994-10-19 | $15.31 | $18.82 | 38,000 | — | — |
| 1994-10-18 | $15.13 | $18.59 | 41,200 | — | — |
| 1994-10-17 | $15.19 | $18.67 | 115,400 | — | — |
| 1994-10-14 | $15.00 | $18.43 | 52,000 | — | — |
| 1994-10-13 | $15.00 | $18.43 | 113,400 | — | — |
| 1994-10-12 | $14.94 | $18.36 | 81,600 | — | — |
| 1994-10-11 | $14.94 | $18.36 | 87,000 | — | — |
| 1994-10-10 | $14.56 | $17.90 | 52,400 | — | — |
| 1994-10-07 | $14.44 | $17.74 | 126,600 | — | — |
| 1994-10-06 | $14.63 | $17.97 | 39,200 | — | — |
| 1994-10-05 | $14.38 | $17.67 | 101,200 | — | — |
| 1994-10-04 | $14.69 | $18.05 | 133,400 | — | — |
| 1994-10-03 | $14.75 | $18.13 | 118,600 | — | — |
| 1994-09-30 | $14.81 | $18.20 | 109,200 | — | — |
| 1994-09-29 | $14.63 | $17.97 | 90,000 | — | — |
| 1994-09-28 | $14.63 | $17.97 | 37,200 | — | — |
| 1994-09-27 | $14.69 | $18.05 | 72,400 | — | — |
| 1994-09-26 | $14.56 | $17.90 | 210,200 | — | — |
| 1994-09-23 | $14.69 | $18.05 | 58,800 | — | — |
| 1994-09-22 | $14.75 | $18.13 | 97,600 | — | — |
| 1994-09-21 | $14.94 | $18.36 | 211,000 | — | — |
| 1994-09-20 | $14.81 | $18.20 | 47,000 | — | — |
| 1994-09-19 | $15.13 | $18.59 | 39,400 | — | — |
| 1994-09-16 | $15.19 | $18.67 | 122,000 | — | — |
| 1994-09-15 | $15.44 | $18.97 | 32,800 | — | — |
| 1994-09-14 | $15.25 | $18.74 | 18,400 | — | — |
| 1994-09-13 | $15.38 | $18.90 | 18,200 | — | — |
| 1994-09-12 | $15.44 | $18.97 | 119,400 | — | — |
| 1994-09-09 | $15.44 | $18.97 | 231,800 | — | — |
| 1994-09-08 | $15.75 | $19.36 | 66,800 | — | — |
| 1994-09-07 | $15.69 | $19.28 | 17,000 | — | — |
| 1994-09-06 | $15.75 | $19.36 | 68,600 | — | — |
| 1994-09-02 | $15.81 | $19.43 | 33,200 | — | — |
| 1994-09-01 | $15.94 | $19.59 | 55,800 | — | — |
| 1994-08-31 | $16.13 | $19.82 | 21,800 | — | — |
| 1994-08-30 | $16.19 | $19.89 | 503,600 | — | — |
| 1994-08-29 | $16.31 | $20.05 | 43,000 | — | — |
| 1994-08-26 | $16.50 | $20.28 | 57,000 | — | — |
| 1994-08-25 | $16.19 | $19.89 | 93,800 | — | — |
| 1994-08-24 | $16.06 | $19.74 | 45,800 | — | — |
| 1994-08-23 | $15.88 | $19.51 | 189,600 | — | — |
| 1994-08-22 | $15.94 | $19.59 | 60,800 | — | — |
| 1994-08-19 | $16.06 | $19.74 | 34,200 | — | — |
| 1994-08-18 | $16.31 | $20.05 | 30,800 | — | — |
| 1994-08-17 | $16.31 | $20.05 | 10,400 | — | — |
| 1994-08-16 | $16.31 | $20.05 | 38,400 | — | — |
| 1994-08-15 | $16.63 | $20.43 | 16,600 | — | — |
| 1994-08-12 | $16.44 | $20.20 | 29,800 | — | — |
| 1994-08-11 | $16.44 | $20.20 | 18,400 | — | — |
| 1994-08-10 | $16.44 | $20.20 | 39,600 | — | — |
| 1994-08-09 | $16.38 | $20.12 | 100,200 | — | — |
| 1994-08-08 | $16.38 | $20.12 | 24,600 | — | — |
| 1994-08-05 | $16.38 | $20.12 | 108,800 | — | — |
| 1994-08-04 | $16.50 | $20.28 | 31,400 | — | — |
| 1994-08-03 | $16.38 | $20.12 | 8,200 | — | — |
| 1994-08-02 | $16.38 | $20.12 | 53,400 | — | — |
| 1994-08-01 | $16.44 | $20.20 | 47,600 | — | — |
| 1994-07-29 | $16.56 | $20.35 | 103,800 | — | — |
| 1994-07-28 | $16.25 | $19.83 | 48,400 | — | — |
| 1994-07-27 | $16.31 | $19.91 | 11,000 | — | — |
| 1994-07-26 | $16.50 | $20.13 | 218,800 | — | — |
| 1994-07-25 | $16.25 | $19.83 | 70,400 | — | — |
| 1994-07-22 | $16.31 | $19.91 | 61,200 | — | — |
| 1994-07-21 | $16.38 | $19.98 | 11,000 | — | — |
| 1994-07-20 | $16.19 | $19.75 | 13,600 | — | — |
| 1994-07-19 | $16.50 | $20.13 | 25,800 | — | — |
| 1994-07-18 | $16.50 | $20.13 | 29,400 | — | — |
| 1994-07-15 | $16.56 | $20.21 | 43,600 | — | — |
| 1994-07-14 | $16.63 | $20.29 | 77,400 | — | — |
| 1994-07-13 | $16.38 | $19.98 | 58,000 | — | — |
| 1994-07-12 | $16.00 | $19.52 | 35,200 | — | — |
| 1994-07-11 | $15.94 | $19.45 | 27,800 | — | — |
| 1994-07-08 | $15.88 | $19.37 | 13,800 | — | — |
| 1994-07-07 | $15.75 | $19.22 | 49,600 | — | — |
| 1994-07-06 | $15.88 | $19.37 | 9,600 | — | — |
| 1994-07-05 | $15.88 | $19.37 | 38,400 | — | — |
| 1994-07-01 | $16.06 | $19.60 | 23,600 | — | — |
| 1994-06-30 | $15.81 | $19.30 | 113,400 | — | — |
| 1994-06-29 | $15.88 | $19.37 | 43,200 | — | — |
| 1994-06-28 | $16.00 | $19.52 | 118,000 | — | — |
| 1994-06-27 | $16.00 | $19.52 | 84,800 | — | — |
| 1994-06-24 | $16.00 | $19.52 | 198,000 | — | — |
| 1994-06-23 | $16.31 | $19.91 | 85,200 | — | — |
| 1994-06-22 | $16.44 | $20.06 | 44,800 | — | — |
| 1994-06-21 | $16.38 | $19.98 | 167,200 | — | — |
| 1994-06-20 | $16.88 | $20.59 | 327,000 | — | — |
| 1994-06-17 | $16.81 | $20.52 | 58,000 | — | — |
| 1994-06-16 | $17.00 | $20.74 | 21,600 | — | — |
| 1994-06-15 | $16.81 | $20.52 | 43,000 | — | — |
| 1994-06-14 | $16.81 | $20.52 | 115,800 | — | — |
| 1994-06-13 | $16.75 | $20.44 | 100,400 | — | — |
| 1994-06-10 | $16.75 | $20.44 | 112,400 | — | — |
| 1994-06-09 | $16.50 | $20.13 | 66,800 | — | — |
| 1994-06-08 | $16.50 | $20.13 | 23,600 | — | — |
| 1994-06-07 | $16.75 | $20.44 | 26,800 | — | — |
| 1994-06-06 | $16.69 | $20.36 | 82,200 | — | — |
| 1994-06-03 | $16.44 | $20.06 | 58,400 | — | — |
| 1994-06-02 | $16.38 | $19.98 | 31,200 | — | — |
| 1994-06-01 | $16.38 | $19.98 | 60,400 | — | — |
| 1994-05-31 | $16.31 | $19.91 | 139,000 | — | — |
| 1994-05-27 | $16.44 | $20.06 | 10,600 | — | — |
| 1994-05-26 | $16.38 | $19.98 | 110,400 | — | — |
| 1994-05-25 | $16.50 | $20.13 | 48,000 | — | — |
| 1994-05-24 | $16.44 | $20.06 | 70,800 | — | — |
| 1994-05-23 | $16.56 | $20.21 | 67,200 | — | — |
| 1994-05-20 | $16.38 | $19.98 | 136,400 | — | — |
| 1994-05-19 | $16.50 | $20.13 | 104,800 | — | — |
| 1994-05-18 | $16.44 | $20.06 | 220,000 | — | — |
| 1994-05-17 | $16.50 | $20.13 | 151,000 | — | — |
| 1994-05-16 | $16.31 | $19.91 | 17,000 | — | — |
| 1994-05-13 | $16.25 | $19.83 | 27,600 | — | — |
| 1994-05-12 | $16.44 | $20.06 | 81,800 | — | — |
| 1994-05-11 | $16.56 | $20.21 | 35,200 | — | — |
| 1994-05-10 | $16.50 | $20.13 | 209,000 | — | — |
| 1994-05-09 | $16.44 | $20.06 | 15,800 | — | — |
| 1994-05-06 | $16.44 | $20.06 | 38,200 | — | — |
| 1994-05-05 | $16.69 | $20.36 | 42,800 | — | — |
| 1994-05-04 | $16.50 | $19.99 | 79,800 | — | — |
| 1994-05-03 | $16.44 | $19.92 | 46,200 | — | — |
| 1994-05-02 | $16.56 | $20.07 | 70,400 | — | — |
| 1994-04-29 | $16.25 | $19.69 | 22,400 | — | — |
| 1994-04-28 | $16.44 | $19.92 | 130,600 | — | — |
| 1994-04-26 | $16.31 | $19.77 | 19,400 | — | — |
| 1994-04-25 | $16.44 | $19.92 | 53,800 | — | — |
| 1994-04-22 | $16.25 | $19.69 | 52,200 | — | — |
| 1994-04-21 | $16.44 | $19.92 | 44,400 | — | — |
| 1994-04-20 | $16.06 | $19.46 | 161,400 | — | — |
| 1994-04-19 | $16.25 | $19.69 | 180,800 | — | — |
| 1994-04-18 | $16.00 | $19.39 | 136,600 | — | — |
| 1994-04-15 | $16.19 | $19.62 | 72,600 | — | — |
| 1994-04-14 | $15.75 | $19.09 | 51,400 | — | — |
| 1994-04-13 | $15.75 | $19.09 | 63,600 | — | — |
| 1994-04-12 | $16.00 | $19.39 | 26,200 | — | — |
| 1994-04-11 | $16.06 | $19.46 | 85,600 | — | — |
| 1994-04-08 | $16.06 | $19.46 | 72,800 | — | — |
| 1994-04-07 | $16.25 | $19.69 | 245,600 | — | — |
| 1994-04-06 | $15.38 | $18.63 | 85,600 | — | — |
| 1994-04-05 | $15.25 | $18.48 | 126,200 | — | — |
| 1994-04-04 | $14.81 | $17.95 | 91,400 | — | — |
| 1994-03-31 | $15.25 | $18.48 | 170,600 | — | — |
| 1994-03-30 | $15.81 | $19.16 | 105,000 | — | — |
| 1994-03-29 | $16.25 | $19.69 | 134,000 | — | — |
| 1994-03-28 | $16.44 | $19.92 | 30,000 | — | — |
| 1994-03-25 | $16.81 | $20.37 | 144,800 | — | — |
| 1994-03-24 | $16.88 | $20.45 | 21,600 | — | — |
| 1994-03-23 | $17.06 | $20.68 | 167,000 | — | — |
| 1994-03-22 | $16.75 | $20.30 | 68,200 | — | — |
| 1994-03-21 | $16.81 | $20.37 | 92,800 | — | — |
| 1994-03-18 | $17.13 | $20.75 | 251,600 | — | — |
| 1994-03-17 | $16.69 | $20.22 | 90,000 | — | — |
| 1994-03-16 | $16.50 | $19.99 | 75,600 | — | — |
| 1994-03-15 | $16.31 | $19.77 | 25,800 | — | — |
| 1994-03-14 | $16.50 | $19.99 | 88,000 | — | — |
| 1994-03-11 | $16.13 | $19.54 | 99,200 | — | — |
| 1994-03-10 | $16.19 | $19.62 | 36,800 | — | — |
| 1994-03-09 | $16.19 | $19.62 | 42,400 | — | — |
| 1994-03-08 | $16.25 | $19.69 | 74,800 | — | — |
| 1994-03-07 | $16.31 | $19.77 | 44,000 | — | — |
| 1994-03-04 | $16.50 | $19.99 | 89,400 | — | — |
| 1994-03-03 | $16.56 | $20.07 | 29,000 | — | — |
| 1994-03-02 | $16.88 | $20.45 | 99,600 | — | — |
| 1994-03-01 | $16.88 | $20.45 | 87,600 | — | — |
| 1994-02-28 | $16.56 | $20.07 | 55,400 | — | — |
| 1994-02-25 | $16.50 | $19.99 | 30,600 | — | — |
| 1994-02-24 | $16.31 | $19.77 | 131,600 | — | — |
| 1994-02-23 | $16.50 | $19.99 | 121,400 | — | — |
| 1994-02-22 | $16.44 | $19.92 | 104,600 | — | — |
| 1994-02-18 | $16.25 | $19.69 | 64,800 | — | — |
| 1994-02-17 | $16.19 | $19.62 | 66,200 | — | — |
| 1994-02-16 | $16.25 | $19.69 | 27,200 | — | — |
| 1994-02-15 | $16.00 | $19.39 | 97,600 | — | — |
| 1994-02-14 | $15.94 | $19.31 | 86,400 | — | — |
| 1994-02-11 | $15.81 | $19.16 | 34,000 | — | — |
| 1994-02-10 | $15.94 | $19.31 | 26,800 | — | — |
| 1994-02-09 | $15.81 | $19.16 | 59,400 | — | — |
| 1994-02-08 | $16.13 | $19.54 | 26,200 | — | — |
| 1994-02-07 | $16.06 | $19.46 | 51,600 | — | — |
| 1994-02-04 | $16.06 | $19.46 | 112,200 | — | — |
| 1994-02-03 | $16.19 | $19.48 | 80,200 | — | — |
| 1994-02-02 | $16.31 | $19.63 | 42,000 | — | — |
| 1994-02-01 | $16.25 | $19.55 | 81,000 | — | — |
| 1994-01-31 | $16.13 | $19.40 | 39,200 | — | — |
| 1994-01-28 | $16.06 | $19.33 | 56,600 | — | — |
| 1994-01-27 | $16.00 | $19.25 | 170,000 | — | — |
| 1994-01-26 | $15.88 | $19.10 | 38,800 | — | — |
| 1994-01-25 | $15.75 | $18.95 | 65,400 | — | — |
| 1994-01-24 | $15.75 | $18.95 | 443,200 | — | — |
| 1994-01-21 | $16.00 | $19.25 | 32,000 | — | — |
| 1994-01-20 | $16.06 | $19.33 | 16,200 | — | — |
| 1994-01-19 | $16.00 | $19.25 | 63,200 | — | — |
| 1994-01-18 | $15.94 | $19.18 | 44,200 | — | — |
| 1994-01-17 | $15.75 | $18.95 | 214,200 | — | — |
| 1994-01-14 | $15.56 | $18.72 | 45,000 | — | — |
| 1994-01-13 | $15.81 | $19.03 | 112,800 | — | — |
| 1994-01-12 | $15.56 | $18.72 | 131,600 | — | — |
| 1994-01-11 | $15.63 | $18.80 | 46,200 | — | — |
| 1994-01-10 | $15.81 | $19.03 | 55,600 | — | — |
| 1994-01-07 | $15.88 | $19.10 | 102,800 | — | — |
| 1994-01-06 | $15.56 | $18.72 | 53,400 | — | — |
| 1994-01-05 | $15.69 | $18.87 | 147,200 | — | — |
| 1994-01-04 | $15.56 | $18.72 | 289,400 | — | — |
| 1994-01-03 | $16.00 | $19.25 | 73,600 | — | — |