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 | $12.62 | $16.51 | 51,689 | — | — |
| 1994-12-29 | $12.62 | $16.51 | 42,748 | — | — |
| 1994-12-28 | $12.66 | $16.57 | 53,645 | — | — |
| 1994-12-27 | $12.66 | $16.57 | 90,246 | — | — |
| 1994-12-23 | $12.39 | $16.22 | 127,965 | — | — |
| 1994-12-22 | $12.44 | $16.28 | 186,360 | — | — |
| 1994-12-21 | $12.35 | $16.16 | 52,527 | — | — |
| 1994-12-20 | $12.53 | $16.39 | 126,568 | — | — |
| 1994-12-19 | $12.53 | $16.39 | 165,125 | — | — |
| 1994-12-16 | $12.48 | $16.34 | 478,053 | — | — |
| 1994-12-15 | $12.39 | $16.22 | 119,304 | — | — |
| 1994-12-14 | $12.26 | $16.04 | 169,037 | — | — |
| 1994-12-13 | $12.08 | $15.81 | 147,803 | — | — |
| 1994-12-12 | $11.99 | $15.69 | 100,584 | — | — |
| 1994-12-09 | $11.99 | $15.69 | 296,723 | — | — |
| 1994-12-08 | $11.77 | $15.40 | 302,590 | — | — |
| 1994-12-07 | $11.72 | $15.34 | 181,889 | — | — |
| 1994-12-06 | $11.63 | $15.22 | 309,575 | — | — |
| 1994-12-05 | $11.68 | $15.28 | 113,157 | — | — |
| 1994-12-02 | $11.63 | $15.22 | 82,702 | — | — |
| 1994-12-01 | $11.68 | $15.28 | 103,378 | — | — |
| 1994-11-30 | $11.54 | $15.11 | 93,040 | — | — |
| 1994-11-29 | $11.32 | $14.81 | 510,464 | — | — |
| 1994-11-28 | $11.72 | $15.34 | 202,006 | — | — |
| 1994-11-25 | $11.54 | $15.11 | 19,837 | — | — |
| 1994-11-23 | $11.45 | $14.99 | 953,592 | — | — |
| 1994-11-22 | $11.45 | $14.99 | 1,006,119 | — | — |
| 1994-11-21 | $11.68 | $15.28 | 237,211 | — | — |
| 1994-11-18 | $11.77 | $15.40 | 608,254 | — | — |
| 1994-11-17 | $11.86 | $15.52 | 191,389 | — | — |
| 1994-11-16 | $11.95 | $15.63 | 138,862 | — | — |
| 1994-11-15 | $12.03 | $15.75 | 729,793 | — | — |
| 1994-11-14 | $12.21 | $15.87 | 259,563 | — | — |
| 1994-11-11 | $12.12 | $15.75 | 269,900 | — | — |
| 1994-11-10 | $11.90 | $15.46 | 125,730 | — | — |
| 1994-11-09 | $11.95 | $15.52 | 82,982 | — | — |
| 1994-11-08 | $11.99 | $15.58 | 81,864 | — | — |
| 1994-11-07 | $11.90 | $15.46 | 125,451 | — | — |
| 1994-11-04 | $11.95 | $15.52 | 4,033,698 | — | — |
| 1994-11-03 | $12.44 | $16.16 | 69,291 | — | — |
| 1994-11-02 | $12.30 | $15.98 | 65,938 | — | — |
| 1994-11-01 | $12.35 | $16.04 | 216,814 | — | — |
| 1994-10-31 | $12.48 | $16.22 | 251,460 | — | — |
| 1994-10-28 | $12.62 | $16.39 | 72,644 | — | — |
| 1994-10-27 | $12.62 | $16.39 | 176,022 | — | — |
| 1994-10-26 | $12.53 | $16.27 | 327,736 | — | — |
| 1994-10-25 | $12.44 | $16.16 | 160,934 | — | — |
| 1994-10-24 | $12.80 | $16.62 | 113,436 | — | — |
| 1994-10-21 | $12.88 | $16.74 | 93,599 | — | — |
| 1994-10-20 | $12.97 | $16.86 | 65,659 | — | — |
| 1994-10-19 | $13.20 | $17.15 | 200,330 | — | — |
| 1994-10-18 | $13.33 | $17.32 | 82,702 | — | — |
| 1994-10-17 | $13.33 | $17.32 | 127,965 | — | — |
| 1994-10-14 | $13.51 | $17.55 | 90,246 | — | — |
| 1994-10-13 | $13.69 | $17.79 | 183,566 | — | — |
| 1994-10-12 | $13.73 | $17.84 | 142,773 | — | — |
| 1994-10-11 | $13.56 | $17.61 | 61,468 | — | — |
| 1994-10-10 | $13.38 | $17.38 | 81,305 | — | — |
| 1994-10-07 | $13.29 | $17.26 | 77,953 | — | — |
| 1994-10-06 | $13.29 | $17.26 | 41,631 | — | — |
| 1994-10-05 | $13.33 | $17.32 | 51,689 | — | — |
| 1994-10-04 | $13.42 | $17.44 | 140,259 | — | — |
| 1994-10-03 | $13.65 | $17.73 | 94,158 | — | — |
| 1994-09-30 | $13.47 | $17.49 | 58,115 | — | — |
| 1994-09-29 | $13.42 | $17.44 | 35,763 | — | — |
| 1994-09-28 | $13.56 | $17.61 | 70,968 | — | — |
| 1994-09-27 | $13.42 | $17.44 | 158,979 | — | — |
| 1994-09-26 | $13.42 | $17.44 | 55,042 | — | — |
| 1994-09-23 | $13.42 | $17.44 | 238,328 | — | — |
| 1994-09-22 | $13.20 | $17.15 | 53,645 | — | — |
| 1994-09-21 | $13.24 | $17.20 | 97,511 | — | — |
| 1994-09-20 | $13.47 | $17.49 | 69,291 | — | — |
| 1994-09-19 | $13.69 | $17.79 | 17,323 | — | — |
| 1994-09-16 | $13.73 | $17.84 | 146,964 | — | — |
| 1994-09-15 | $13.69 | $17.79 | 101,702 | — | — |
| 1994-09-14 | $13.78 | $17.90 | 157,861 | — | — |
| 1994-09-13 | $13.78 | $17.90 | 110,363 | — | — |
| 1994-09-12 | $13.60 | $17.67 | 116,510 | — | — |
| 1994-09-09 | $13.51 | $17.55 | 150,038 | — | — |
| 1994-09-08 | $13.69 | $17.79 | 55,880 | — | — |
| 1994-09-07 | $13.51 | $17.55 | 73,203 | — | — |
| 1994-09-06 | $13.51 | $17.55 | 205,638 | — | — |
| 1994-09-02 | $13.56 | $17.61 | 277,165 | — | — |
| 1994-09-01 | $13.78 | $17.90 | 58,115 | — | — |
| 1994-08-31 | $13.91 | $18.08 | 159,537 | — | — |
| 1994-08-30 | $13.96 | $18.13 | 215,976 | — | — |
| 1994-08-29 | $13.91 | $18.08 | 66,497 | — | — |
| 1994-08-26 | $13.69 | $17.79 | 131,877 | — | — |
| 1994-08-25 | $13.51 | $17.55 | 55,601 | — | — |
| 1994-08-24 | $13.56 | $17.61 | 233,020 | — | — |
| 1994-08-23 | $13.38 | $17.38 | 46,939 | — | — |
| 1994-08-22 | $13.29 | $17.26 | 58,674 | — | — |
| 1994-08-19 | $13.20 | $17.15 | 52,807 | — | — |
| 1994-08-18 | $13.24 | $17.20 | 613,004 | — | — |
| 1994-08-17 | $13.38 | $17.38 | 261,239 | — | — |
| 1994-08-16 | $13.38 | $17.38 | 184,404 | — | — |
| 1994-08-15 | $13.06 | $16.97 | 300,355 | — | — |
| 1994-08-12 | $13.02 | $16.80 | 193,345 | — | — |
| 1994-08-11 | $12.97 | $16.74 | 198,653 | — | — |
| 1994-08-10 | $12.97 | $16.74 | 105,613 | — | — |
| 1994-08-09 | $12.84 | $16.57 | 97,511 | — | — |
| 1994-08-08 | $12.97 | $16.74 | 71,247 | — | — |
| 1994-08-05 | $12.97 | $16.74 | 44,704 | — | — |
| 1994-08-04 | $13.15 | $16.97 | 134,671 | — | — |
| 1994-08-03 | $13.15 | $16.97 | 105,054 | — | — |
| 1994-08-02 | $13.33 | $17.20 | 312,928 | — | — |
| 1994-08-01 | $12.93 | $16.68 | 202,565 | — | — |
| 1994-07-29 | $12.48 | $16.10 | 452,069 | — | — |
| 1994-07-28 | $11.72 | $15.12 | 41,631 | — | — |
| 1994-07-27 | $11.95 | $15.41 | 37,440 | — | — |
| 1994-07-26 | $11.99 | $15.47 | 29,616 | — | — |
| 1994-07-25 | $11.95 | $15.41 | 19,279 | — | — |
| 1994-07-22 | $12.03 | $15.53 | 218,491 | — | — |
| 1994-07-21 | $11.86 | $15.30 | 110,084 | — | — |
| 1994-07-20 | $11.86 | $15.30 | 104,775 | — | — |
| 1994-07-19 | $11.99 | $15.47 | 84,938 | — | — |
| 1994-07-18 | $11.72 | $15.12 | 109,804 | — | — |
| 1994-07-15 | $11.77 | $15.18 | 130,200 | — | — |
| 1994-07-14 | $12.08 | $15.59 | 180,772 | — | — |
| 1994-07-13 | $12.03 | $15.53 | 90,526 | — | — |
| 1994-07-12 | $11.77 | $15.18 | 131,039 | — | — |
| 1994-07-11 | $11.86 | $15.30 | 85,217 | — | — |
| 1994-07-08 | $11.90 | $15.35 | 70,968 | — | — |
| 1994-07-07 | $11.77 | $15.18 | 109,804 | — | — |
| 1994-07-06 | $11.68 | $15.07 | 37,719 | — | — |
| 1994-07-05 | $11.63 | $15.01 | 75,717 | — | — |
| 1994-07-01 | $11.68 | $15.07 | 145,288 | — | — |
| 1994-06-30 | $11.72 | $15.12 | 107,848 | — | — |
| 1994-06-29 | $11.77 | $15.18 | 40,513 | — | — |
| 1994-06-28 | $11.86 | $15.30 | 61,468 | — | — |
| 1994-06-27 | $11.86 | $15.30 | 65,100 | — | — |
| 1994-06-24 | $11.72 | $15.12 | 64,541 | — | — |
| 1994-06-23 | $12.12 | $15.64 | 65,659 | — | — |
| 1994-06-22 | $12.26 | $15.82 | 208,432 | — | — |
| 1994-06-21 | $12.17 | $15.70 | 115,392 | — | — |
| 1994-06-20 | $12.12 | $15.64 | 119,024 | — | — |
| 1994-06-17 | $12.21 | $15.76 | 130,759 | — | — |
| 1994-06-16 | $12.26 | $15.82 | 102,819 | — | — |
| 1994-06-15 | $11.86 | $15.30 | 110,084 | — | — |
| 1994-06-14 | $12.03 | $15.53 | 69,571 | — | — |
| 1994-06-13 | $11.95 | $15.41 | 58,395 | — | — |
| 1994-06-10 | $11.90 | $15.35 | 96,952 | — | — |
| 1994-06-09 | $11.72 | $15.12 | 19,558 | — | — |
| 1994-06-08 | $11.72 | $15.12 | 63,424 | — | — |
| 1994-06-07 | $11.72 | $15.12 | 185,522 | — | — |
| 1994-06-06 | $12.08 | $15.59 | 96,393 | — | — |
| 1994-06-03 | $12.12 | $15.64 | 145,847 | — | — |
| 1994-06-02 | $11.77 | $15.18 | 343,103 | — | — |
| 1994-06-01 | $11.50 | $14.83 | 72,365 | — | — |
| 1994-05-31 | $11.72 | $15.12 | 44,145 | — | — |
| 1994-05-27 | $11.59 | $14.95 | 60,350 | — | — |
| 1994-05-26 | $11.59 | $14.95 | 67,615 | — | — |
| 1994-05-25 | $11.36 | $14.66 | 84,379 | — | — |
| 1994-05-24 | $11.36 | $14.66 | 220,167 | — | — |
| 1994-05-23 | $11.63 | $15.01 | 54,483 | — | — |
| 1994-05-20 | $11.72 | $15.12 | 157,302 | — | — |
| 1994-05-19 | $11.72 | $15.12 | 192,227 | — | — |
| 1994-05-18 | $11.81 | $15.24 | 374,675 | — | — |
| 1994-05-17 | $11.90 | $15.35 | 61,468 | — | — |
| 1994-05-16 | $11.77 | $15.18 | 43,307 | — | — |
| 1994-05-13 | $11.81 | $15.12 | 14,249 | — | — |
| 1994-05-12 | $11.81 | $15.12 | 114,275 | — | — |
| 1994-05-11 | $11.90 | $15.24 | 43,028 | — | — |
| 1994-05-10 | $11.90 | $15.24 | 62,586 | — | — |
| 1994-05-09 | $11.81 | $15.12 | 110,363 | — | — |
| 1994-05-06 | $12.08 | $15.47 | 51,130 | — | — |
| 1994-05-05 | $12.30 | $15.75 | 31,293 | — | — |
| 1994-05-04 | $12.30 | $15.75 | 62,865 | — | — |
| 1994-05-03 | $12.30 | $15.75 | 166,243 | — | — |
| 1994-05-02 | $12.39 | $15.87 | 165,125 | — | — |
| 1994-04-29 | $12.21 | $15.64 | 85,217 | — | — |
| 1994-04-28 | $12.08 | $15.47 | 122,657 | — | — |
| 1994-04-26 | $12.17 | $15.58 | 75,159 | — | — |
| 1994-04-25 | $11.99 | $15.35 | 57,556 | — | — |
| 1994-04-22 | $11.86 | $15.18 | 111,760 | — | — |
| 1994-04-21 | $11.99 | $15.35 | 60,630 | — | — |
| 1994-04-20 | $12.12 | $15.52 | 180,213 | — | — |
| 1994-04-19 | $12.48 | $15.98 | 255,092 | — | — |
| 1994-04-18 | $12.35 | $15.81 | 87,173 | — | — |
| 1994-04-15 | $12.48 | $15.98 | 79,908 | — | — |
| 1994-04-14 | $12.53 | $16.04 | 305,384 | — | — |
| 1994-04-13 | $12.48 | $15.98 | 124,612 | — | — |
| 1994-04-12 | $12.26 | $15.70 | 103,099 | — | — |
| 1994-04-11 | $12.26 | $15.70 | 19,279 | — | — |
| 1994-04-08 | $12.30 | $15.75 | 76,276 | — | — |
| 1994-04-07 | $12.62 | $16.15 | 78,791 | — | — |
| 1994-04-06 | $12.26 | $15.70 | 127,406 | — | — |
| 1994-04-05 | $11.99 | $15.35 | 96,952 | — | — |
| 1994-04-04 | $11.63 | $14.89 | 86,614 | — | — |
| 1994-03-31 | $11.77 | $15.07 | 147,244 | — | — |
| 1994-03-30 | $11.72 | $15.01 | 126,009 | — | — |
| 1994-03-29 | $12.35 | $15.81 | 55,042 | — | — |
| 1994-03-28 | $12.62 | $16.15 | 116,789 | — | — |
| 1994-03-25 | $12.88 | $16.50 | 52,807 | — | — |
| 1994-03-24 | $12.88 | $16.50 | 110,642 | — | — |
| 1994-03-23 | $13.11 | $16.78 | 72,923 | — | — |
| 1994-03-22 | $13.02 | $16.67 | 34,087 | — | — |
| 1994-03-21 | $12.97 | $16.61 | 102,540 | — | — |
| 1994-03-18 | $13.20 | $16.90 | 285,267 | — | — |
| 1994-03-17 | $13.11 | $16.78 | 148,082 | — | — |
| 1994-03-16 | $13.24 | $16.96 | 94,996 | — | — |
| 1994-03-15 | $13.24 | $16.96 | 1,047,471 | — | — |
| 1994-03-14 | $13.06 | $16.73 | 138,303 | — | — |
| 1994-03-11 | $12.84 | $16.44 | 62,027 | — | — |
| 1994-03-10 | $12.66 | $16.21 | 35,204 | — | — |
| 1994-03-09 | $12.66 | $16.21 | 37,440 | — | — |
| 1994-03-08 | $12.57 | $16.10 | 26,264 | — | — |
| 1994-03-07 | $12.75 | $16.33 | 24,867 | — | — |
| 1994-03-04 | $12.62 | $16.15 | 117,627 | — | — |
| 1994-03-03 | $12.48 | $15.98 | 64,262 | — | — |
| 1994-03-02 | $12.53 | $16.04 | 57,836 | — | — |
| 1994-03-01 | $12.53 | $16.04 | 38,837 | — | — |
| 1994-02-28 | $12.75 | $16.33 | 48,616 | — | — |
| 1994-02-25 | $12.75 | $16.33 | 100,584 | — | — |
| 1994-02-24 | $12.80 | $16.38 | 71,247 | — | — |
| 1994-02-23 | $13.06 | $16.73 | 77,394 | — | — |
| 1994-02-22 | $13.11 | $16.78 | 91,084 | — | — |
| 1994-02-18 | $12.97 | $16.61 | 53,924 | — | — |
| 1994-02-17 | $13.06 | $16.73 | 91,923 | — | — |
| 1994-02-16 | $13.11 | $16.78 | 58,953 | — | — |
| 1994-02-15 | $13.06 | $16.73 | 262,636 | — | — |
| 1994-02-14 | $12.97 | $16.61 | 177,698 | — | — |
| 1994-02-11 | $13.29 | $16.90 | 129,362 | — | — |
| 1994-02-10 | $13.38 | $17.01 | 55,601 | — | — |
| 1994-02-09 | $13.20 | $16.79 | 104,216 | — | — |
| 1994-02-08 | $12.88 | $16.39 | 66,777 | — | — |
| 1994-02-07 | $12.84 | $16.33 | 171,552 | — | — |
| 1994-02-04 | $12.93 | $16.44 | 126,848 | — | — |
| 1994-02-03 | $13.06 | $16.61 | 66,777 | — | — |
| 1994-02-02 | $12.84 | $16.33 | 51,968 | — | — |
| 1994-02-01 | $13.15 | $16.73 | 327,177 | — | — |
| 1994-01-31 | $13.06 | $16.61 | 409,880 | — | — |
| 1994-01-28 | $12.80 | $16.27 | 193,065 | — | — |
| 1994-01-27 | $12.88 | $16.39 | 70,968 | — | — |
| 1994-01-26 | $12.88 | $16.39 | 156,743 | — | — |
| 1994-01-25 | $13.06 | $16.61 | 354,279 | — | — |
| 1994-01-24 | $12.75 | $16.22 | 269,900 | — | — |
| 1994-01-21 | $12.48 | $15.88 | 253,975 | — | — |
| 1994-01-20 | $12.44 | $15.82 | 15,646 | — | — |
| 1994-01-19 | $12.44 | $15.82 | 120,701 | — | — |
| 1994-01-18 | $12.17 | $15.48 | 387,528 | — | — |
| 1994-01-17 | $12.17 | $15.48 | 98,349 | — | — |
| 1994-01-14 | $12.30 | $15.65 | 1,068,146 | — | — |
| 1994-01-13 | $12.48 | $15.88 | 90,526 | — | — |
| 1994-01-12 | $12.57 | $15.99 | 799,922 | — | — |
| 1994-01-11 | $12.62 | $16.05 | 210,109 | — | — |
| 1994-01-10 | $12.71 | $16.16 | 230,784 | — | — |
| 1994-01-07 | $12.62 | $16.05 | 191,389 | — | — |
| 1994-01-06 | $12.66 | $16.10 | 811,378 | — | — |
| 1994-01-05 | $12.21 | $15.53 | 61,189 | — | — |
| 1994-01-04 | $12.08 | $15.36 | 264,033 | — | — |
| 1994-01-03 | $11.99 | $15.25 | 92,761 | — | — |