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 | $12.27 | $14.95 | 89,901 | — | — |
| 1994-12-29 | $11.73 | $14.30 | 15,281 | — | — |
| 1994-12-28 | $11.58 | $14.12 | 7,895 | — | — |
| 1994-12-27 | $11.58 | $14.12 | 17,827 | — | — |
| 1994-12-23 | $11.68 | $14.24 | 24,704 | — | — |
| 1994-12-22 | $11.58 | $14.12 | 114,860 | — | — |
| 1994-12-21 | $11.68 | $14.24 | 173,945 | — | — |
| 1994-12-20 | $11.58 | $14.12 | 1,019 | — | — |
| 1994-12-19 | $11.73 | $14.30 | 76,403 | — | — |
| 1994-12-16 | $11.88 | $14.48 | 4,839 | — | — |
| 1994-12-15 | $11.88 | $14.48 | 17,573 | — | — |
| 1994-12-14 | $11.68 | $14.24 | 36,164 | — | — |
| 1994-12-13 | $11.68 | $14.24 | 6,622 | — | — |
| 1994-12-12 | $11.68 | $14.24 | 509 | — | — |
| 1994-12-09 | $11.68 | $14.24 | 1,783 | — | — |
| 1994-12-08 | $11.68 | $14.24 | 22,157 | — | — |
| 1994-12-07 | $11.88 | $14.48 | 3,056 | — | — |
| 1994-12-06 | $11.88 | $14.48 | 4,839 | — | — |
| 1994-12-05 | $11.98 | $14.50 | 5,603 | — | — |
| 1994-12-02 | $11.98 | $14.50 | 2,037 | — | — |
| 1994-12-01 | $11.78 | $14.26 | 10,187 | — | — |
| 1994-11-30 | $12.17 | $14.74 | 8,659 | — | — |
| 1994-11-29 | $11.93 | $14.44 | 2,547 | — | — |
| 1994-11-28 | $11.93 | $14.44 | 0 | — | — |
| 1994-11-25 | $11.93 | $14.44 | 7,131 | — | — |
| 1994-11-23 | $11.88 | $14.38 | 33,872 | — | — |
| 1994-11-22 | $12.27 | $14.86 | 99,324 | — | — |
| 1994-11-21 | $11.98 | $14.50 | 6,367 | — | — |
| 1994-11-18 | $12.17 | $14.74 | 10,696 | — | — |
| 1994-11-17 | $12.27 | $14.86 | 47,370 | — | — |
| 1994-11-16 | $11.98 | $14.50 | 5,348 | — | — |
| 1994-11-15 | $12.27 | $14.86 | 10,187 | — | — |
| 1994-11-14 | $12.22 | $14.80 | 6,622 | — | — |
| 1994-11-11 | $12.17 | $14.74 | 36,164 | — | — |
| 1994-11-10 | $12.27 | $14.86 | 11,970 | — | — |
| 1994-11-09 | $12.32 | $14.92 | 15,281 | — | — |
| 1994-11-08 | $12.27 | $14.86 | 34,636 | — | — |
| 1994-11-07 | $12.47 | $15.09 | 56,538 | — | — |
| 1994-11-04 | $12.56 | $15.21 | 9,932 | — | — |
| 1994-11-03 | $12.56 | $15.21 | 8,914 | — | — |
| 1994-11-02 | $12.66 | $15.33 | 7,386 | — | — |
| 1994-11-01 | $12.86 | $15.57 | 4,075 | — | — |
| 1994-10-31 | $12.56 | $15.21 | 7,131 | — | — |
| 1994-10-28 | $12.56 | $15.21 | 14,771 | — | — |
| 1994-10-27 | $12.56 | $15.21 | 69,782 | — | — |
| 1994-10-26 | $12.52 | $15.15 | 8,150 | — | — |
| 1994-10-25 | $12.47 | $15.09 | 25,977 | — | — |
| 1994-10-24 | $12.76 | $15.45 | 18,082 | — | — |
| 1994-10-21 | $12.86 | $15.57 | 4,330 | — | — |
| 1994-10-20 | $12.47 | $15.09 | 2,037 | — | — |
| 1994-10-19 | $12.56 | $15.21 | 8,404 | — | — |
| 1994-10-18 | $12.56 | $15.21 | 4,584 | — | — |
| 1994-10-17 | $12.86 | $15.57 | 16,809 | — | — |
| 1994-10-14 | $12.47 | $15.09 | 0 | — | — |
| 1994-10-13 | $12.47 | $15.09 | 255 | — | — |
| 1994-10-12 | $12.47 | $15.09 | 1,273 | — | — |
| 1994-10-11 | $12.76 | $15.45 | 1,273 | — | — |
| 1994-10-10 | $12.47 | $15.09 | 509 | — | — |
| 1994-10-07 | $12.47 | $15.09 | 28,269 | — | — |
| 1994-10-06 | $12.56 | $15.21 | 17,827 | — | — |
| 1994-10-05 | $12.56 | $15.21 | 12,479 | — | — |
| 1994-10-04 | $12.76 | $15.45 | 11,715 | — | — |
| 1994-10-03 | $12.79 | $15.48 | 10,187 | — | — |
| 1994-09-30 | $12.76 | $15.45 | 3,311 | — | — |
| 1994-09-29 | $12.76 | $15.45 | 2,801 | — | — |
| 1994-09-28 | $12.76 | $15.45 | 5,348 | — | — |
| 1994-09-27 | $12.91 | $15.63 | 3,056 | — | — |
| 1994-09-26 | $12.91 | $15.63 | 2,801 | — | — |
| 1994-09-23 | $12.96 | $15.69 | 66,980 | — | — |
| 1994-09-22 | $12.96 | $15.69 | 1,273 | — | — |
| 1994-09-21 | $12.76 | $15.45 | 5,603 | — | — |
| 1994-09-20 | $12.76 | $15.45 | 24,194 | — | — |
| 1994-09-19 | $12.76 | $15.45 | 23,430 | — | — |
| 1994-09-16 | $12.76 | $15.45 | 4,075 | — | — |
| 1994-09-15 | $12.91 | $15.63 | 11,460 | — | — |
| 1994-09-14 | $12.76 | $15.45 | 15,281 | — | — |
| 1994-09-13 | $12.76 | $15.45 | 509 | — | — |
| 1994-09-12 | $12.76 | $15.45 | 3,565 | — | — |
| 1994-09-09 | $12.96 | $15.59 | 89,646 | — | — |
| 1994-09-08 | $12.76 | $15.36 | 8,914 | — | — |
| 1994-09-07 | $12.76 | $15.36 | 5,858 | — | — |
| 1994-09-06 | $12.91 | $15.53 | 23,685 | — | — |
| 1994-09-02 | $12.96 | $15.59 | 3,311 | — | — |
| 1994-09-01 | $13.06 | $15.71 | 12,734 | — | — |
| 1994-08-31 | $13.15 | $15.83 | 65,452 | — | — |
| 1994-08-30 | $12.91 | $15.53 | 15,790 | — | — |
| 1994-08-29 | $12.86 | $15.48 | 3,311 | — | — |
| 1994-08-26 | $12.91 | $15.53 | 5,348 | — | — |
| 1994-08-25 | $12.86 | $15.48 | 764 | — | — |
| 1994-08-24 | $12.86 | $15.48 | 8,404 | — | — |
| 1994-08-23 | $12.86 | $15.48 | 5,603 | — | — |
| 1994-08-22 | $12.86 | $15.48 | 764 | — | — |
| 1994-08-19 | $12.86 | $15.48 | 25,213 | — | — |
| 1994-08-18 | $12.96 | $15.59 | 25,468 | — | — |
| 1994-08-17 | $12.86 | $15.48 | 5,348 | — | — |
| 1994-08-16 | $13.15 | $15.83 | 1,783 | — | — |
| 1994-08-15 | $13.25 | $15.95 | 7,640 | — | — |
| 1994-08-12 | $12.96 | $15.59 | 3,311 | — | — |
| 1994-08-11 | $12.96 | $15.59 | 32,344 | — | — |
| 1994-08-10 | $13.15 | $15.83 | 2,037 | — | — |
| 1994-08-09 | $12.96 | $15.59 | 35,655 | — | — |
| 1994-08-08 | $12.96 | $15.59 | 6,622 | — | — |
| 1994-08-05 | $12.96 | $15.59 | 764 | — | — |
| 1994-08-04 | $13.10 | $15.77 | 4,330 | — | — |
| 1994-08-03 | $13.10 | $15.77 | 16,809 | — | — |
| 1994-08-02 | $13.25 | $15.95 | 9,932 | — | — |
| 1994-08-01 | $13.25 | $15.95 | 3,820 | — | — |
| 1994-07-29 | $12.96 | $15.59 | 764 | — | — |
| 1994-07-28 | $12.96 | $15.59 | 1,273 | — | — |
| 1994-07-27 | $13.10 | $15.77 | 29,797 | — | — |
| 1994-07-26 | $12.96 | $15.59 | 22,921 | — | — |
| 1994-07-25 | $12.96 | $15.59 | 1,528 | — | — |
| 1994-07-22 | $13.25 | $15.95 | 0 | — | — |
| 1994-07-21 | $13.25 | $15.95 | 3,820 | — | — |
| 1994-07-20 | $12.96 | $15.59 | 32,344 | — | — |
| 1994-07-19 | $12.86 | $15.48 | 3,565 | — | — |
| 1994-07-18 | $12.86 | $15.48 | 2,292 | — | — |
| 1994-07-15 | $13.15 | $15.83 | 509 | — | — |
| 1994-07-14 | $12.86 | $15.48 | 5,603 | — | — |
| 1994-07-13 | $13.15 | $15.83 | 255 | — | — |
| 1994-07-12 | $13.25 | $15.95 | 2,547 | — | — |
| 1994-07-11 | $13.25 | $15.95 | 16,299 | — | — |
| 1994-07-08 | $13.35 | $16.07 | 4,330 | — | — |
| 1994-07-07 | $13.06 | $15.71 | 5,858 | — | — |
| 1994-07-06 | $13.35 | $16.07 | 1,273 | — | — |
| 1994-07-05 | $13.35 | $16.07 | 46,351 | — | — |
| 1994-07-01 | $13.25 | $15.95 | 3,311 | — | — |
| 1994-06-30 | $13.25 | $15.95 | 28,269 | — | — |
| 1994-06-29 | $12.96 | $15.59 | 17,827 | — | — |
| 1994-06-28 | $13.06 | $15.71 | 3,820 | — | — |
| 1994-06-27 | $13.35 | $16.07 | 7,640 | — | — |
| 1994-06-24 | $13.15 | $15.83 | 10,187 | — | — |
| 1994-06-23 | $13.15 | $15.83 | 13,498 | — | — |
| 1994-06-22 | $13.15 | $15.83 | 24,958 | — | — |
| 1994-06-21 | $13.35 | $16.07 | 0 | — | — |
| 1994-06-20 | $13.35 | $16.07 | 764 | — | — |
| 1994-06-17 | $13.55 | $16.30 | 2,037 | — | — |
| 1994-06-16 | $13.25 | $15.95 | 10,187 | — | — |
| 1994-06-15 | $13.25 | $15.95 | 16,554 | — | — |
| 1994-06-14 | $13.35 | $16.07 | 17,573 | — | — |
| 1994-06-13 | $13.15 | $15.83 | 11,715 | — | — |
| 1994-06-10 | $13.35 | $16.07 | 6,112 | — | — |
| 1994-06-09 | $13.25 | $15.95 | 255 | — | — |
| 1994-06-08 | $13.25 | $15.95 | 4,330 | — | — |
| 1994-06-07 | $14.53 | $17.21 | 17,827 | — | — |
| 1994-06-06 | $14.43 | $17.09 | 8,659 | — | — |
| 1994-06-03 | $14.43 | $17.09 | 764 | — | — |
| 1994-06-02 | $14.28 | $16.92 | 2,037 | — | — |
| 1994-06-01 | $14.43 | $17.09 | 509 | — | — |
| 1994-05-31 | $14.43 | $17.09 | 509 | — | — |
| 1994-05-27 | $14.23 | $16.86 | 27,760 | — | — |
| 1994-05-26 | $14.43 | $17.09 | 53,482 | — | — |
| 1994-05-25 | $14.14 | $16.74 | 3,056 | — | — |
| 1994-05-24 | $14.43 | $17.09 | 0 | — | — |
| 1994-05-23 | $14.43 | $17.09 | 24,449 | — | — |
| 1994-05-20 | $14.43 | $17.09 | 4,584 | — | — |
| 1994-05-19 | $14.33 | $16.97 | 23,176 | — | — |
| 1994-05-18 | $14.33 | $16.97 | 255 | — | — |
| 1994-05-17 | $14.28 | $16.92 | 9,168 | — | — |
| 1994-05-16 | $14.33 | $16.97 | 1,528 | — | — |
| 1994-05-13 | $14.14 | $16.74 | 23,176 | — | — |
| 1994-05-12 | $14.04 | $16.63 | 29,033 | — | — |
| 1994-05-11 | $14.43 | $17.09 | 5,094 | — | — |
| 1994-05-10 | $14.14 | $16.74 | 10,187 | — | — |
| 1994-05-09 | $14.28 | $16.92 | 0 | — | — |
| 1994-05-06 | $14.28 | $16.92 | 24,194 | — | — |
| 1994-05-05 | $14.23 | $16.86 | 2,037 | — | — |
| 1994-05-04 | $14.53 | $17.21 | 5,858 | — | — |
| 1994-05-03 | $14.63 | $17.32 | 509 | — | — |
| 1994-05-02 | $14.53 | $17.21 | 9,932 | — | — |
| 1994-04-29 | $14.43 | $17.09 | 7,640 | — | — |
| 1994-04-28 | $14.53 | $17.21 | 16,045 | — | — |
| 1994-04-26 | $14.33 | $16.97 | 25,977 | — | — |
| 1994-04-25 | $14.23 | $16.86 | 3,056 | — | — |
| 1994-04-22 | $14.43 | $17.09 | 13,243 | — | — |
| 1994-04-21 | $14.43 | $17.09 | 10,442 | — | — |
| 1994-04-20 | $14.23 | $16.86 | 29,797 | — | — |
| 1994-04-19 | $14.33 | $16.97 | 11,460 | — | — |
| 1994-04-18 | $14.04 | $16.63 | 10,187 | — | — |
| 1994-04-15 | $14.33 | $16.97 | 10,696 | — | — |
| 1994-04-14 | $14.14 | $16.74 | 4,584 | — | — |
| 1994-04-13 | $14.04 | $16.63 | 19,355 | — | — |
| 1994-04-12 | $14.14 | $16.74 | 32,344 | — | — |
| 1994-04-11 | $13.94 | $16.51 | 764 | — | — |
| 1994-04-08 | $14.14 | $16.74 | 5,603 | — | — |
| 1994-04-07 | $14.14 | $16.74 | 38,966 | — | — |
| 1994-04-06 | $14.14 | $16.74 | 7,131 | — | — |
| 1994-04-05 | $13.84 | $16.39 | 7,640 | — | — |
| 1994-04-04 | $13.84 | $16.39 | 8,659 | — | — |
| 1994-03-31 | $14.14 | $16.74 | 32,853 | — | — |
| 1994-03-30 | $14.23 | $16.86 | 3,311 | — | — |
| 1994-03-29 | $13.99 | $16.57 | 7,386 | — | — |
| 1994-03-28 | $13.94 | $16.51 | 509 | — | — |
| 1994-03-25 | $14.23 | $16.86 | 48,134 | — | — |
| 1994-03-24 | $13.94 | $16.51 | 17,318 | — | — |
| 1994-03-23 | $13.94 | $16.51 | 15,790 | — | — |
| 1994-03-22 | $13.94 | $16.51 | 255 | — | — |
| 1994-03-21 | $13.94 | $16.51 | 16,809 | — | — |
| 1994-03-18 | $14.23 | $16.86 | 4,330 | — | — |
| 1994-03-17 | $14.04 | $16.63 | 29,288 | — | — |
| 1994-03-16 | $13.94 | $16.51 | 12,989 | — | — |
| 1994-03-15 | $13.94 | $16.51 | 7,386 | — | — |
| 1994-03-14 | $13.94 | $16.51 | 1,528 | — | — |
| 1994-03-11 | $13.94 | $16.51 | 5,858 | — | — |
| 1994-03-10 | $14.23 | $16.86 | 509 | — | — |
| 1994-03-09 | $14.23 | $16.86 | 2,547 | — | — |
| 1994-03-08 | $13.94 | $16.51 | 8,914 | — | — |
| 1994-03-07 | $13.94 | $16.51 | 36,419 | — | — |
| 1994-03-04 | $14.04 | $16.63 | 15,026 | — | — |
| 1994-03-03 | $13.84 | $16.39 | 4,075 | — | — |
| 1994-03-02 | $14.14 | $16.74 | 509 | — | — |
| 1994-03-01 | $13.84 | $16.39 | 2,801 | — | — |
| 1994-02-28 | $13.84 | $16.39 | 5,858 | — | — |
| 1994-02-25 | $13.99 | $16.57 | 9,932 | — | — |
| 1994-02-24 | $14.14 | $16.74 | 28,015 | — | — |
| 1994-02-23 | $14.14 | $16.74 | 5,603 | — | — |
| 1994-02-22 | $13.94 | $16.51 | 9,168 | — | — |
| 1994-02-18 | $14.23 | $16.86 | 3,820 | — | — |
| 1994-02-17 | $13.94 | $16.51 | 764 | — | — |
| 1994-02-16 | $13.94 | $16.51 | 5,603 | — | — |
| 1994-02-15 | $13.94 | $16.51 | 14,517 | — | — |
| 1994-02-14 | $14.23 | $16.86 | 11,715 | — | — |
| 1994-02-11 | $14.23 | $16.86 | 2,547 | — | — |
| 1994-02-10 | $14.33 | $16.97 | 8,404 | — | — |
| 1994-02-09 | $14.53 | $17.21 | 11,460 | — | — |
| 1994-02-08 | $14.23 | $16.86 | 5,348 | — | — |
| 1994-02-07 | $14.23 | $16.86 | 1,783 | — | — |
| 1994-02-04 | $14.82 | $17.56 | 16,299 | — | — |
| 1994-02-03 | $14.53 | $17.21 | 8,150 | — | — |
| 1994-02-02 | $14.82 | $17.56 | 427,349 | — | — |
| 1994-02-01 | $14.43 | $17.09 | 11,970 | — | — |
| 1994-01-31 | $14.82 | $17.56 | 8,150 | — | — |
| 1994-01-28 | $14.43 | $17.09 | 30,307 | — | — |
| 1994-01-27 | $14.43 | $17.09 | 31,071 | — | — |
| 1994-01-26 | $14.43 | $17.09 | 50,681 | — | — |
| 1994-01-25 | $14.43 | $17.09 | 1,273 | — | — |
| 1994-01-24 | $14.72 | $17.44 | 18,846 | — | — |
| 1994-01-21 | $14.43 | $17.09 | 19,865 | — | — |
| 1994-01-20 | $14.43 | $17.09 | 255 | — | — |
| 1994-01-19 | $14.43 | $17.09 | 7,131 | — | — |
| 1994-01-18 | $14.43 | $17.09 | 1,783 | — | — |
| 1994-01-17 | $14.43 | $17.09 | 5,348 | — | — |
| 1994-01-14 | $14.43 | $17.09 | 40,239 | — | — |
| 1994-01-13 | $14.92 | $17.67 | 2,037 | — | — |
| 1994-01-12 | $14.63 | $17.32 | 3,056 | — | — |
| 1994-01-11 | $14.63 | $17.32 | 1,273 | — | — |
| 1994-01-10 | $14.63 | $17.32 | 764 | — | — |
| 1994-01-07 | $14.63 | $17.32 | 1,273 | — | — |
| 1994-01-06 | $14.92 | $17.67 | 1,273 | — | — |
| 1994-01-05 | $14.92 | $17.67 | 1,019 | — | — |
| 1994-01-04 | $14.63 | $17.32 | 19,610 | — | — |
| 1994-01-03 | $14.72 | $17.44 | 16,809 | — | — |