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 | $12.59 | $18.04 | 448,000 | — | — |
| 1994-12-29 | $12.63 | $18.09 | 520,800 | — | — |
| 1994-12-28 | $12.66 | $18.13 | 427,600 | — | — |
| 1994-12-27 | $12.69 | $18.17 | 510,400 | — | — |
| 1994-12-23 | $12.56 | $18.00 | 397,600 | — | — |
| 1994-12-22 | $12.59 | $18.04 | 858,400 | — | — |
| 1994-12-21 | $12.53 | $17.95 | 538,400 | — | — |
| 1994-12-20 | $12.50 | $17.91 | 782,800 | — | — |
| 1994-12-19 | $12.44 | $17.82 | 532,000 | — | — |
| 1994-12-16 | $12.41 | $17.77 | 1,050,400 | — | — |
| 1994-12-15 | $12.22 | $17.50 | 763,200 | — | — |
| 1994-12-14 | $12.34 | $17.68 | 449,600 | — | — |
| 1994-12-13 | $12.38 | $17.73 | 694,800 | — | — |
| 1994-12-12 | $12.09 | $17.32 | 501,600 | — | — |
| 1994-12-09 | $12.09 | $17.32 | 1,305,200 | — | — |
| 1994-12-08 | $12.34 | $17.68 | 634,400 | — | — |
| 1994-12-07 | $12.41 | $17.77 | 726,000 | — | — |
| 1994-12-06 | $12.31 | $17.64 | 1,234,000 | — | — |
| 1994-12-05 | $12.22 | $17.50 | 1,013,200 | — | — |
| 1994-12-02 | $12.25 | $17.42 | 510,400 | — | — |
| 1994-12-01 | $12.00 | $17.07 | 783,200 | — | — |
| 1994-11-30 | $11.75 | $16.71 | 1,341,600 | — | — |
| 1994-11-29 | $11.94 | $16.98 | 1,027,600 | — | — |
| 1994-11-28 | $12.03 | $17.11 | 916,000 | — | — |
| 1994-11-25 | $11.91 | $16.93 | 119,600 | — | — |
| 1994-11-23 | $11.88 | $16.89 | 1,044,000 | — | — |
| 1994-11-22 | $11.66 | $16.58 | 1,062,800 | — | — |
| 1994-11-21 | $12.44 | $17.69 | 410,800 | — | — |
| 1994-11-18 | $12.50 | $17.78 | 1,557,600 | — | — |
| 1994-11-17 | $12.53 | $17.82 | 1,445,200 | — | — |
| 1994-11-16 | $12.56 | $17.87 | 543,200 | — | — |
| 1994-11-15 | $12.66 | $18.00 | 549,600 | — | — |
| 1994-11-14 | $12.75 | $18.13 | 411,200 | — | — |
| 1994-11-11 | $12.63 | $17.96 | 360,400 | — | — |
| 1994-11-10 | $12.66 | $18.00 | 918,000 | — | — |
| 1994-11-09 | $12.69 | $18.05 | 440,000 | — | — |
| 1994-11-08 | $12.78 | $18.18 | 548,400 | — | — |
| 1994-11-07 | $12.88 | $18.31 | 652,400 | — | — |
| 1994-11-04 | $12.75 | $18.13 | 586,400 | — | — |
| 1994-11-03 | $12.84 | $18.27 | 606,400 | — | — |
| 1994-11-02 | $12.88 | $18.31 | 858,800 | — | — |
| 1994-11-01 | $12.94 | $18.40 | 849,600 | — | — |
| 1994-10-31 | $12.75 | $18.13 | 951,600 | — | — |
| 1994-10-28 | $12.91 | $18.36 | 1,236,400 | — | — |
| 1994-10-27 | $12.78 | $18.18 | 424,800 | — | — |
| 1994-10-26 | $12.72 | $18.09 | 223,200 | — | — |
| 1994-10-25 | $12.69 | $18.05 | 1,424,800 | — | — |
| 1994-10-24 | $12.69 | $18.05 | 1,462,000 | — | — |
| 1994-10-21 | $12.66 | $18.00 | 706,400 | — | — |
| 1994-10-20 | $12.50 | $17.78 | 438,400 | — | — |
| 1994-10-19 | $12.34 | $17.56 | 326,400 | — | — |
| 1994-10-18 | $12.41 | $17.65 | 822,000 | — | — |
| 1994-10-17 | $12.25 | $17.42 | 416,800 | — | — |
| 1994-10-14 | $12.59 | $17.91 | 752,000 | — | — |
| 1994-10-13 | $12.28 | $17.47 | 740,000 | — | — |
| 1994-10-12 | $12.38 | $17.60 | 508,800 | — | — |
| 1994-10-11 | $12.25 | $17.42 | 1,127,600 | — | — |
| 1994-10-10 | $11.91 | $16.93 | 2,192,400 | — | — |
| 1994-10-07 | $11.88 | $16.89 | 2,138,400 | — | — |
| 1994-10-06 | $12.06 | $17.16 | 1,257,200 | — | — |
| 1994-10-05 | $12.16 | $17.29 | 1,660,000 | — | — |
| 1994-10-04 | $12.31 | $17.51 | 1,435,200 | — | — |
| 1994-10-03 | $12.66 | $18.00 | 814,000 | — | — |
| 1994-09-30 | $12.72 | $18.09 | 728,000 | — | — |
| 1994-09-29 | $12.69 | $18.05 | 516,400 | — | — |
| 1994-09-28 | $12.66 | $18.00 | 746,800 | — | — |
| 1994-09-27 | $12.81 | $18.22 | 530,000 | — | — |
| 1994-09-26 | $12.78 | $18.18 | 606,800 | — | — |
| 1994-09-23 | $12.84 | $18.27 | 1,298,800 | — | — |
| 1994-09-22 | $12.91 | $18.36 | 527,200 | — | — |
| 1994-09-21 | $13.16 | $18.71 | 438,800 | — | — |
| 1994-09-20 | $13.38 | $19.02 | 518,400 | — | — |
| 1994-09-19 | $13.53 | $19.25 | 196,800 | — | — |
| 1994-09-16 | $13.53 | $19.25 | 767,600 | — | — |
| 1994-09-15 | $13.50 | $19.20 | 454,000 | — | — |
| 1994-09-14 | $13.41 | $19.07 | 298,400 | — | — |
| 1994-09-13 | $13.13 | $18.67 | 392,000 | — | — |
| 1994-09-12 | $13.03 | $18.53 | 442,400 | — | — |
| 1994-09-09 | $13.25 | $18.85 | 405,200 | — | — |
| 1994-09-08 | $13.44 | $19.11 | 248,000 | — | — |
| 1994-09-07 | $13.38 | $19.02 | 231,200 | — | — |
| 1994-09-06 | $13.44 | $19.11 | 242,800 | — | — |
| 1994-09-02 | $13.41 | $19.07 | 464,400 | — | — |
| 1994-09-01 | $13.66 | $19.30 | 450,400 | — | — |
| 1994-08-31 | $13.81 | $19.52 | 380,800 | — | — |
| 1994-08-30 | $13.97 | $19.74 | 404,800 | — | — |
| 1994-08-29 | $13.94 | $19.70 | 787,200 | — | — |
| 1994-08-26 | $13.66 | $19.30 | 372,800 | — | — |
| 1994-08-25 | $13.63 | $19.25 | 398,800 | — | — |
| 1994-08-24 | $13.56 | $19.17 | 316,800 | — | — |
| 1994-08-23 | $13.25 | $18.72 | 463,200 | — | — |
| 1994-08-22 | $13.09 | $18.50 | 182,000 | — | — |
| 1994-08-19 | $13.28 | $18.77 | 316,000 | — | — |
| 1994-08-18 | $13.28 | $18.77 | 444,000 | — | — |
| 1994-08-17 | $13.38 | $18.90 | 608,400 | — | — |
| 1994-08-16 | $13.53 | $19.12 | 858,400 | — | — |
| 1994-08-15 | $13.38 | $18.90 | 486,000 | — | — |
| 1994-08-12 | $13.13 | $18.55 | 454,000 | — | — |
| 1994-08-11 | $13.00 | $18.37 | 1,419,200 | — | — |
| 1994-08-10 | $13.00 | $18.37 | 559,200 | — | — |
| 1994-08-09 | $13.03 | $18.42 | 392,000 | — | — |
| 1994-08-08 | $13.03 | $18.42 | 392,400 | — | — |
| 1994-08-05 | $13.09 | $18.50 | 356,800 | — | — |
| 1994-08-04 | $13.25 | $18.72 | 224,800 | — | — |
| 1994-08-03 | $13.34 | $18.86 | 154,400 | — | — |
| 1994-08-02 | $13.31 | $18.81 | 230,400 | — | — |
| 1994-08-01 | $13.38 | $18.90 | 350,800 | — | — |
| 1994-07-29 | $13.31 | $18.81 | 298,000 | — | — |
| 1994-07-28 | $13.16 | $18.59 | 372,400 | — | — |
| 1994-07-27 | $13.06 | $18.46 | 290,800 | — | — |
| 1994-07-26 | $12.94 | $18.28 | 231,200 | — | — |
| 1994-07-25 | $13.06 | $18.46 | 256,000 | — | — |
| 1994-07-22 | $13.03 | $18.42 | 742,800 | — | — |
| 1994-07-21 | $13.13 | $18.55 | 657,600 | — | — |
| 1994-07-20 | $13.00 | $18.37 | 228,000 | — | — |
| 1994-07-19 | $13.06 | $18.46 | 371,600 | — | — |
| 1994-07-18 | $13.13 | $18.55 | 537,600 | — | — |
| 1994-07-15 | $13.13 | $18.55 | 358,400 | — | — |
| 1994-07-14 | $13.16 | $18.59 | 860,000 | — | — |
| 1994-07-13 | $13.06 | $18.46 | 520,800 | — | — |
| 1994-07-12 | $13.22 | $18.68 | 277,600 | — | — |
| 1994-07-11 | $13.28 | $18.77 | 284,000 | — | — |
| 1994-07-08 | $13.41 | $18.95 | 240,000 | — | — |
| 1994-07-07 | $13.53 | $19.12 | 404,800 | — | — |
| 1994-07-06 | $13.44 | $18.99 | 327,200 | — | — |
| 1994-07-05 | $13.38 | $18.90 | 642,000 | — | — |
| 1994-07-01 | $13.28 | $18.77 | 472,000 | — | — |
| 1994-06-30 | $13.09 | $18.50 | 546,800 | — | — |
| 1994-06-29 | $13.31 | $18.81 | 402,800 | — | — |
| 1994-06-28 | $13.13 | $18.55 | 360,800 | — | — |
| 1994-06-27 | $13.09 | $18.50 | 410,000 | — | — |
| 1994-06-24 | $12.97 | $18.33 | 658,800 | — | — |
| 1994-06-23 | $13.25 | $18.72 | 510,800 | — | — |
| 1994-06-22 | $13.47 | $19.03 | 437,200 | — | — |
| 1994-06-21 | $13.53 | $19.12 | 352,800 | — | — |
| 1994-06-20 | $13.59 | $19.21 | 306,800 | — | — |
| 1994-06-17 | $13.75 | $19.43 | 868,800 | — | — |
| 1994-06-16 | $13.75 | $19.43 | 187,600 | — | — |
| 1994-06-15 | $13.94 | $19.70 | 465,600 | — | — |
| 1994-06-14 | $13.84 | $19.56 | 237,600 | — | — |
| 1994-06-13 | $13.63 | $19.25 | 150,400 | — | — |
| 1994-06-10 | $13.72 | $19.39 | 234,000 | — | — |
| 1994-06-09 | $13.91 | $19.65 | 392,800 | — | — |
| 1994-06-08 | $13.75 | $19.43 | 282,800 | — | — |
| 1994-06-07 | $13.56 | $19.17 | 327,600 | — | — |
| 1994-06-06 | $13.50 | $19.08 | 515,200 | — | — |
| 1994-06-03 | $13.81 | $19.40 | 462,800 | — | — |
| 1994-06-02 | $13.84 | $19.44 | 861,600 | — | — |
| 1994-06-01 | $14.09 | $19.79 | 583,200 | — | — |
| 1994-05-31 | $14.00 | $19.66 | 785,200 | — | — |
| 1994-05-27 | $13.72 | $19.26 | 582,800 | — | — |
| 1994-05-26 | $13.75 | $19.31 | 908,000 | — | — |
| 1994-05-25 | $13.50 | $18.96 | 631,600 | — | — |
| 1994-05-24 | $13.56 | $19.04 | 528,400 | — | — |
| 1994-05-23 | $13.59 | $19.09 | 732,000 | — | — |
| 1994-05-20 | $13.56 | $19.04 | 451,600 | — | — |
| 1994-05-19 | $13.72 | $19.26 | 457,600 | — | — |
| 1994-05-18 | $13.63 | $19.13 | 744,800 | — | — |
| 1994-05-17 | $13.66 | $19.18 | 882,400 | — | — |
| 1994-05-16 | $13.69 | $19.22 | 337,200 | — | — |
| 1994-05-13 | $13.69 | $19.22 | 514,000 | — | — |
| 1994-05-12 | $13.69 | $19.22 | 846,000 | — | — |
| 1994-05-11 | $13.34 | $18.74 | 241,200 | — | — |
| 1994-05-10 | $13.66 | $19.18 | 287,200 | — | — |
| 1994-05-09 | $13.59 | $19.09 | 802,800 | — | — |
| 1994-05-06 | $13.81 | $19.40 | 648,000 | — | — |
| 1994-05-05 | $13.84 | $19.44 | 916,400 | — | — |
| 1994-05-04 | $13.72 | $19.26 | 841,600 | — | — |
| 1994-05-03 | $13.31 | $18.69 | 716,000 | — | — |
| 1994-05-02 | $13.03 | $18.30 | 565,200 | — | — |
| 1994-04-29 | $13.19 | $18.52 | 701,600 | — | — |
| 1994-04-28 | $12.88 | $18.08 | 625,600 | — | — |
| 1994-04-26 | $13.19 | $18.52 | 655,200 | — | — |
| 1994-04-25 | $13.28 | $18.65 | 543,600 | — | — |
| 1994-04-22 | $13.19 | $18.52 | 384,400 | — | — |
| 1994-04-21 | $13.31 | $18.69 | 1,053,600 | — | — |
| 1994-04-20 | $13.09 | $18.39 | 321,200 | — | — |
| 1994-04-19 | $12.88 | $18.08 | 600,800 | — | — |
| 1994-04-18 | $12.88 | $18.08 | 595,200 | — | — |
| 1994-04-15 | $13.16 | $18.47 | 804,800 | — | — |
| 1994-04-14 | $13.23 | $18.58 | 614,400 | — | — |
| 1994-04-13 | $13.41 | $18.83 | 690,800 | — | — |
| 1994-04-12 | $13.25 | $18.61 | 290,800 | — | — |
| 1994-04-11 | $13.53 | $19.00 | 260,800 | — | — |
| 1994-04-08 | $13.50 | $18.96 | 384,800 | — | — |
| 1994-04-07 | $13.66 | $19.18 | 616,400 | — | — |
| 1994-04-06 | $13.63 | $19.13 | 1,399,200 | — | — |
| 1994-04-05 | $13.38 | $18.78 | 1,221,200 | — | — |
| 1994-04-04 | $13.34 | $18.74 | 539,600 | — | — |
| 1994-03-31 | $13.50 | $18.96 | 1,230,400 | — | — |
| 1994-03-30 | $13.69 | $19.22 | 936,400 | — | — |
| 1994-03-29 | $13.72 | $19.26 | 376,000 | — | — |
| 1994-03-28 | $13.75 | $19.31 | 986,400 | — | — |
| 1994-03-25 | $13.81 | $19.40 | 483,600 | — | — |
| 1994-03-24 | $13.97 | $19.62 | 984,800 | — | — |
| 1994-03-23 | $14.19 | $19.92 | 348,800 | — | — |
| 1994-03-22 | $14.38 | $20.19 | 294,000 | — | — |
| 1994-03-21 | $14.38 | $20.19 | 326,400 | — | — |
| 1994-03-18 | $14.44 | $20.27 | 1,090,800 | — | — |
| 1994-03-17 | $14.41 | $20.23 | 365,200 | — | — |
| 1994-03-16 | $14.50 | $20.36 | 399,200 | — | — |
| 1994-03-15 | $14.34 | $20.14 | 632,400 | — | — |
| 1994-03-14 | $14.34 | $20.14 | 857,600 | — | — |
| 1994-03-11 | $14.16 | $19.88 | 536,400 | — | — |
| 1994-03-10 | $14.09 | $19.79 | 777,600 | — | — |
| 1994-03-09 | $14.06 | $19.75 | 706,800 | — | — |
| 1994-03-08 | $14.19 | $19.92 | 1,592,000 | — | — |
| 1994-03-07 | $14.25 | $20.01 | 616,000 | — | — |
| 1994-03-04 | $14.38 | $20.06 | 535,200 | — | — |
| 1994-03-03 | $14.28 | $19.93 | 994,000 | — | — |
| 1994-03-02 | $14.22 | $19.84 | 497,600 | — | — |
| 1994-03-01 | $14.44 | $20.15 | 446,000 | — | — |
| 1994-02-28 | $14.50 | $20.24 | 254,400 | — | — |
| 1994-02-25 | $14.41 | $20.11 | 290,800 | — | — |
| 1994-02-24 | $14.41 | $20.11 | 822,800 | — | — |
| 1994-02-23 | $14.94 | $20.85 | 548,000 | — | — |
| 1994-02-22 | $15.09 | $21.07 | 499,200 | — | — |
| 1994-02-18 | $14.84 | $20.72 | 710,000 | — | — |
| 1994-02-17 | $14.88 | $20.76 | 580,800 | — | — |
| 1994-02-16 | $14.91 | $20.80 | 654,000 | — | — |
| 1994-02-15 | $15.09 | $21.07 | 817,600 | — | — |
| 1994-02-14 | $14.88 | $20.76 | 583,200 | — | — |
| 1994-02-11 | $14.66 | $20.46 | 455,600 | — | — |
| 1994-02-10 | $14.66 | $20.46 | 853,200 | — | — |
| 1994-02-09 | $14.78 | $20.63 | 506,400 | — | — |
| 1994-02-08 | $14.63 | $20.41 | 1,160,400 | — | — |
| 1994-02-07 | $14.72 | $20.54 | 1,342,000 | — | — |
| 1994-02-04 | $14.97 | $20.89 | 920,000 | — | — |
| 1994-02-03 | $15.13 | $21.11 | 1,502,800 | — | — |
| 1994-02-02 | $14.81 | $20.67 | 158,400 | — | — |
| 1994-02-01 | $14.84 | $20.72 | 230,400 | — | — |
| 1994-01-31 | $14.78 | $20.63 | 316,400 | — | — |
| 1994-01-28 | $14.81 | $20.67 | 450,000 | — | — |
| 1994-01-27 | $14.69 | $20.50 | 600,400 | — | — |
| 1994-01-26 | $14.69 | $20.50 | 264,400 | — | — |
| 1994-01-25 | $14.69 | $20.50 | 528,800 | — | — |
| 1994-01-24 | $14.75 | $20.59 | 378,800 | — | — |
| 1994-01-21 | $14.63 | $20.41 | 614,000 | — | — |
| 1994-01-20 | $14.75 | $20.59 | 692,000 | — | — |
| 1994-01-19 | $14.81 | $20.67 | 711,200 | — | — |
| 1994-01-18 | $14.78 | $20.63 | 572,800 | — | — |
| 1994-01-17 | $14.69 | $20.50 | 734,000 | — | — |
| 1994-01-14 | $14.84 | $20.72 | 531,200 | — | — |
| 1994-01-13 | $14.47 | $20.19 | 724,000 | — | — |
| 1994-01-12 | $14.88 | $20.76 | 713,200 | — | — |
| 1994-01-11 | $14.91 | $20.80 | 799,200 | — | — |
| 1994-01-10 | $14.75 | $20.59 | 706,000 | — | — |
| 1994-01-07 | $14.75 | $20.59 | 612,000 | — | — |
| 1994-01-06 | $14.69 | $20.50 | 605,200 | — | — |
| 1994-01-05 | $14.75 | $20.59 | 641,600 | — | — |
| 1994-01-04 | $14.50 | $20.24 | 401,200 | — | — |
| 1994-01-03 | $14.47 | $20.19 | 882,400 | — | — |