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
- 1985-03-07 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 | $16.25 | $27.07 | 7,500 | — | — |
| 1994-12-29 | $16.13 | $26.86 | 2,100 | — | — |
| 1994-12-28 | $16.13 | $26.86 | 2,300 | — | — |
| 1994-12-27 | $16.00 | $26.65 | 3,200 | — | — |
| 1994-12-23 | $16.38 | $27.27 | 600 | — | — |
| 1994-12-22 | $16.63 | $27.69 | 0 | — | — |
| 1994-12-21 | $16.63 | $27.69 | 1,300 | — | — |
| 1994-12-20 | $16.63 | $27.69 | 100 | — | — |
| 1994-12-19 | $16.50 | $27.48 | 5,700 | — | — |
| 1994-12-16 | $16.75 | $27.90 | 600 | — | — |
| 1994-12-15 | $17.13 | $28.52 | 800 | — | — |
| 1994-12-14 | $17.13 | $28.52 | 1,900 | — | — |
| 1994-12-13 | $17.13 | $28.52 | 800 | — | — |
| 1994-12-12 | $17.00 | $28.31 | 0 | — | — |
| 1994-12-09 | $17.00 | $28.31 | 5,300 | — | — |
| 1994-12-08 | $17.13 | $28.52 | 3,200 | — | — |
| 1994-12-07 | $17.50 | $29.15 | 300 | — | — |
| 1994-12-06 | $17.63 | $29.36 | 400 | — | — |
| 1994-12-05 | $17.88 | $29.77 | 300 | — | — |
| 1994-12-02 | $18.00 | $29.98 | 0 | — | — |
| 1994-12-01 | $18.00 | $29.98 | 0 | — | — |
| 1994-11-30 | $18.00 | $29.98 | 1,100 | — | — |
| 1994-11-29 | $17.63 | $29.36 | 1,300 | — | — |
| 1994-11-28 | $17.63 | $29.36 | 100 | — | — |
| 1994-11-25 | $17.50 | $29.15 | 100 | — | — |
| 1994-11-23 | $17.50 | $29.15 | 200 | — | — |
| 1994-11-22 | $17.38 | $28.94 | 3,100 | — | — |
| 1994-11-21 | $16.88 | $28.11 | 200 | — | — |
| 1994-11-18 | $17.13 | $28.52 | 300 | — | — |
| 1994-11-17 | $17.38 | $28.94 | 1,600 | — | — |
| 1994-11-16 | $17.75 | $29.56 | 2,300 | — | — |
| 1994-11-15 | $17.63 | $29.36 | 100 | — | — |
| 1994-11-14 | $17.75 | $29.56 | 1,100 | — | — |
| 1994-11-11 | $17.25 | $28.73 | 0 | — | — |
| 1994-11-10 | $17.25 | $28.73 | 500 | — | — |
| 1994-11-09 | $16.88 | $28.11 | 2,200 | — | — |
| 1994-11-08 | $17.00 | $28.31 | 2,700 | — | — |
| 1994-11-07 | $16.63 | $27.69 | 1,200 | — | — |
| 1994-11-04 | $17.00 | $28.31 | 200 | — | — |
| 1994-11-03 | $16.88 | $28.11 | 500 | — | — |
| 1994-11-02 | $16.75 | $27.90 | 0 | — | — |
| 1994-11-01 | $16.75 | $27.90 | 400 | — | — |
| 1994-10-31 | $17.00 | $28.31 | 900 | — | — |
| 1994-10-28 | $16.88 | $28.11 | 0 | — | — |
| 1994-10-27 | $16.88 | $28.11 | 400 | — | — |
| 1994-10-26 | $17.00 | $28.31 | 1,400 | — | — |
| 1994-10-25 | $17.38 | $28.42 | 3,300 | — | — |
| 1994-10-24 | $17.63 | $28.83 | 200 | — | — |
| 1994-10-21 | $17.63 | $28.83 | 300 | — | — |
| 1994-10-20 | $17.63 | $28.83 | 1,000 | — | — |
| 1994-10-19 | $17.50 | $28.63 | 2,400 | — | — |
| 1994-10-18 | $17.88 | $29.24 | 200 | — | — |
| 1994-10-17 | $17.75 | $29.04 | 500 | — | — |
| 1994-10-14 | $17.63 | $28.83 | 300 | — | — |
| 1994-10-13 | $17.50 | $28.63 | 5,000 | — | — |
| 1994-10-12 | $17.38 | $28.42 | 400 | — | — |
| 1994-10-11 | $17.25 | $28.22 | 600 | — | — |
| 1994-10-10 | $17.50 | $28.63 | 200 | — | — |
| 1994-10-07 | $17.50 | $28.63 | 0 | — | — |
| 1994-10-06 | $17.50 | $28.63 | 1,000 | — | — |
| 1994-10-05 | $17.50 | $28.63 | 600 | — | — |
| 1994-10-04 | $17.38 | $28.42 | 1,100 | — | — |
| 1994-10-03 | $17.25 | $28.22 | 2,800 | — | — |
| 1994-09-30 | $17.25 | $28.22 | 300 | — | — |
| 1994-09-29 | $17.38 | $28.42 | 900 | — | — |
| 1994-09-28 | $17.63 | $28.83 | 400 | — | — |
| 1994-09-27 | $17.50 | $28.63 | 0 | — | — |
| 1994-09-26 | $17.50 | $28.63 | 500 | — | — |
| 1994-09-23 | $17.50 | $28.63 | 1,600 | — | — |
| 1994-09-22 | $17.25 | $28.22 | 1,000 | — | — |
| 1994-09-21 | $17.25 | $28.22 | 1,500 | — | — |
| 1994-09-20 | $17.50 | $28.63 | 400 | — | — |
| 1994-09-19 | $17.25 | $28.22 | 2,000 | — | — |
| 1994-09-16 | $17.50 | $28.63 | 1,200 | — | — |
| 1994-09-15 | $17.75 | $29.04 | 1,100 | — | — |
| 1994-09-14 | $17.88 | $29.24 | 0 | — | — |
| 1994-09-13 | $17.88 | $29.24 | 1,200 | — | — |
| 1994-09-12 | $17.75 | $29.04 | 500 | — | — |
| 1994-09-09 | $17.88 | $29.24 | 0 | — | — |
| 1994-09-08 | $17.88 | $29.24 | 200 | — | — |
| 1994-09-07 | $17.75 | $29.04 | 1,200 | — | — |
| 1994-09-06 | $18.00 | $29.44 | 1,600 | — | — |
| 1994-09-02 | $18.25 | $29.85 | 2,700 | — | — |
| 1994-09-01 | $18.63 | $30.47 | 1,200 | — | — |
| 1994-08-31 | $18.88 | $30.88 | 500 | — | — |
| 1994-08-30 | $18.75 | $30.67 | 0 | — | — |
| 1994-08-29 | $18.75 | $30.67 | 0 | — | — |
| 1994-08-26 | $18.75 | $30.67 | 1,600 | — | — |
| 1994-08-25 | $19.00 | $31.08 | 2,700 | — | — |
| 1994-08-24 | $18.88 | $30.88 | 1,200 | — | — |
| 1994-08-23 | $18.88 | $30.88 | 100 | — | — |
| 1994-08-22 | $18.75 | $30.67 | 500 | — | — |
| 1994-08-19 | $18.88 | $30.88 | 2,200 | — | — |
| 1994-08-18 | $18.38 | $30.06 | 700 | — | — |
| 1994-08-17 | $18.13 | $29.65 | 2,800 | — | — |
| 1994-08-16 | $17.88 | $29.24 | 300 | — | — |
| 1994-08-15 | $17.63 | $28.83 | 1,300 | — | — |
| 1994-08-12 | $17.25 | $28.22 | 2,400 | — | — |
| 1994-08-11 | $17.63 | $28.83 | 1,800 | — | — |
| 1994-08-10 | $17.50 | $28.63 | 300 | — | — |
| 1994-08-09 | $17.50 | $28.63 | 2,200 | — | — |
| 1994-08-08 | $17.50 | $28.63 | 500 | — | — |
| 1994-08-05 | $17.63 | $28.83 | 2,000 | — | — |
| 1994-08-04 | $17.75 | $29.04 | 1,400 | — | — |
| 1994-08-03 | $17.25 | $28.22 | 1,500 | — | — |
| 1994-08-02 | $17.00 | $27.81 | 1,000 | — | — |
| 1994-08-01 | $17.50 | $28.63 | 600 | — | — |
| 1994-07-29 | $17.63 | $28.83 | 1,900 | — | — |
| 1994-07-28 | $17.00 | $27.81 | 0 | — | — |
| 1994-07-27 | $17.00 | $27.81 | 600 | — | — |
| 1994-07-26 | $17.38 | $28.42 | 2,800 | — | — |
| 1994-07-25 | $17.38 | $27.92 | 1,100 | — | — |
| 1994-07-22 | $17.25 | $27.71 | 700 | — | — |
| 1994-07-21 | $16.88 | $27.11 | 7,500 | — | — |
| 1994-07-20 | $16.38 | $26.31 | 3,400 | — | — |
| 1994-07-19 | $16.00 | $25.71 | 4,700 | — | — |
| 1994-07-18 | $16.00 | $25.71 | 3,300 | — | — |
| 1994-07-15 | $16.38 | $26.31 | 2,700 | — | — |
| 1994-07-14 | $16.63 | $26.71 | 1,900 | — | — |
| 1994-07-13 | $16.75 | $26.91 | 1,800 | — | — |
| 1994-07-12 | $16.50 | $26.51 | 3,000 | — | — |
| 1994-07-11 | $16.38 | $26.31 | 2,800 | — | — |
| 1994-07-08 | $16.00 | $25.71 | 4,700 | — | — |
| 1994-07-07 | $16.88 | $27.11 | 3,000 | — | — |
| 1994-07-06 | $17.25 | $27.71 | 600 | — | — |
| 1994-07-05 | $17.00 | $27.31 | 5,100 | — | — |
| 1994-07-01 | $17.00 | $27.31 | 7,300 | — | — |
| 1994-06-30 | $16.75 | $26.91 | 7,100 | — | — |
| 1994-06-29 | $17.88 | $28.72 | 4,900 | — | — |
| 1994-06-28 | $18.00 | $28.92 | 1,300 | — | — |
| 1994-06-27 | $18.00 | $28.92 | 900 | — | — |
| 1994-06-24 | $17.63 | $28.32 | 8,600 | — | — |
| 1994-06-23 | $18.13 | $29.12 | 3,700 | — | — |
| 1994-06-22 | $18.88 | $30.33 | 3,100 | — | — |
| 1994-06-21 | $18.88 | $30.33 | 5,200 | — | — |
| 1994-06-20 | $19.50 | $31.33 | 300 | — | — |
| 1994-06-17 | $19.50 | $31.33 | 600 | — | — |
| 1994-06-16 | $19.50 | $31.33 | 800 | — | — |
| 1994-06-15 | $19.50 | $31.33 | 600 | — | — |
| 1994-06-14 | $19.38 | $31.13 | 500 | — | — |
| 1994-06-13 | $19.13 | $30.73 | 1,300 | — | — |
| 1994-06-10 | $19.13 | $30.73 | 400 | — | — |
| 1994-06-09 | $19.13 | $30.73 | 0 | — | — |
| 1994-06-08 | $19.13 | $30.73 | 3,400 | — | — |
| 1994-06-07 | $19.38 | $31.13 | 300 | — | — |
| 1994-06-06 | $19.50 | $31.33 | 2,600 | — | — |
| 1994-06-03 | $19.13 | $30.73 | 900 | — | — |
| 1994-06-02 | $19.13 | $30.73 | 0 | — | — |
| 1994-06-01 | $19.13 | $30.73 | 600 | — | — |
| 1994-05-31 | $19.50 | $31.33 | 100 | — | — |
| 1994-05-27 | $19.25 | $30.93 | 1,700 | — | — |
| 1994-05-26 | $19.38 | $31.13 | 400 | — | — |
| 1994-05-25 | $19.13 | $30.73 | 200 | — | — |
| 1994-05-24 | $19.13 | $30.73 | 1,900 | — | — |
| 1994-05-23 | $19.25 | $30.93 | 500 | — | — |
| 1994-05-20 | $19.50 | $31.33 | 300 | — | — |
| 1994-05-19 | $19.50 | $31.33 | 100 | — | — |
| 1994-05-18 | $19.50 | $31.33 | 2,400 | — | — |
| 1994-05-17 | $19.38 | $31.13 | 1,100 | — | — |
| 1994-05-16 | $18.75 | $30.12 | 3,600 | — | — |
| 1994-05-13 | $18.88 | $30.33 | 200 | — | — |
| 1994-05-12 | $19.13 | $30.73 | 800 | — | — |
| 1994-05-11 | $18.88 | $30.33 | 1,200 | — | — |
| 1994-05-10 | $19.25 | $30.93 | 1,100 | — | — |
| 1994-05-09 | $19.38 | $31.13 | 600 | — | — |
| 1994-05-06 | $19.00 | $30.53 | 0 | — | — |
| 1994-05-05 | $19.00 | $30.53 | 400 | — | — |
| 1994-05-04 | $19.00 | $30.53 | 200 | — | — |
| 1994-05-03 | $19.25 | $30.93 | 400 | — | — |
| 1994-05-02 | $18.88 | $30.33 | 0 | — | — |
| 1994-04-29 | $18.88 | $30.33 | 1,000 | — | — |
| 1994-04-28 | $19.13 | $30.73 | 700 | — | — |
| 1994-04-26 | $19.13 | $30.73 | 0 | — | — |
| 1994-04-25 | $19.50 | $30.83 | 1,900 | — | — |
| 1994-04-22 | $19.25 | $30.44 | 0 | — | — |
| 1994-04-21 | $19.25 | $30.44 | 1,500 | — | — |
| 1994-04-20 | $18.75 | $29.65 | 1,100 | — | — |
| 1994-04-19 | $18.50 | $29.25 | 400 | — | — |
| 1994-04-18 | $18.50 | $29.25 | 2,000 | — | — |
| 1994-04-15 | $18.75 | $29.65 | 100 | — | — |
| 1994-04-14 | $18.63 | $29.45 | 0 | — | — |
| 1994-04-13 | $18.63 | $29.45 | 800 | — | — |
| 1994-04-12 | $18.63 | $29.45 | 200 | — | — |
| 1994-04-11 | $18.50 | $29.25 | 700 | — | — |
| 1994-04-08 | $18.50 | $29.25 | 1,600 | — | — |
| 1994-04-07 | $18.38 | $29.05 | 500 | — | — |
| 1994-04-06 | $18.13 | $28.66 | 2,600 | — | — |
| 1994-04-05 | $18.00 | $28.46 | 1,400 | — | — |
| 1994-04-04 | $17.63 | $27.87 | 7,400 | — | — |
| 1994-03-31 | $18.63 | $29.45 | 700 | — | — |
| 1994-03-30 | $19.00 | $30.04 | 400 | — | — |
| 1994-03-29 | $18.88 | $29.84 | 1,100 | — | — |
| 1994-03-28 | $19.50 | $30.83 | 0 | — | — |
| 1994-03-25 | $19.50 | $30.83 | 800 | — | — |
| 1994-03-24 | $19.25 | $30.44 | 200 | — | — |
| 1994-03-23 | $19.50 | $30.83 | 1,000 | — | — |
| 1994-03-22 | $19.25 | $30.44 | 400 | — | — |
| 1994-03-21 | $19.38 | $30.63 | 900 | — | — |
| 1994-03-18 | $19.13 | $30.24 | 100 | — | — |
| 1994-03-17 | $19.25 | $30.44 | 100 | — | — |
| 1994-03-16 | $19.38 | $30.63 | 200 | — | — |
| 1994-03-15 | $19.38 | $30.63 | 800 | — | — |
| 1994-03-14 | $19.63 | $31.03 | 5,300 | — | — |
| 1994-03-11 | $19.38 | $30.63 | 200 | — | — |
| 1994-03-10 | $19.25 | $30.44 | 800 | — | — |
| 1994-03-09 | $19.50 | $30.83 | 0 | — | — |
| 1994-03-08 | $19.50 | $30.83 | 0 | — | — |
| 1994-03-07 | $19.50 | $30.83 | 1,800 | — | — |
| 1994-03-04 | $19.38 | $30.63 | 500 | — | — |
| 1994-03-03 | $19.25 | $30.44 | 600 | — | — |
| 1994-03-02 | $19.38 | $30.63 | 900 | — | — |
| 1994-03-01 | $19.38 | $30.63 | 700 | — | — |
| 1994-02-28 | $19.25 | $30.44 | 400 | — | — |
| 1994-02-25 | $18.88 | $29.84 | 500 | — | — |
| 1994-02-24 | $19.00 | $30.04 | 400 | — | — |
| 1994-02-23 | $19.00 | $30.04 | 600 | — | — |
| 1994-02-22 | $19.38 | $30.63 | 400 | — | — |
| 1994-02-18 | $19.50 | $30.83 | 400 | — | — |
| 1994-02-17 | $19.38 | $30.63 | 500 | — | — |
| 1994-02-16 | $19.25 | $30.44 | 2,500 | — | — |
| 1994-02-15 | $19.63 | $31.03 | 300 | — | — |
| 1994-02-14 | $19.63 | $31.03 | 500 | — | — |
| 1994-02-11 | $19.25 | $30.44 | 0 | — | — |
| 1994-02-10 | $19.25 | $30.44 | 500 | — | — |
| 1994-02-09 | $19.25 | $30.44 | 100 | — | — |
| 1994-02-08 | $19.38 | $30.63 | 0 | — | — |
| 1994-02-07 | $19.38 | $30.63 | 2,400 | — | — |
| 1994-02-04 | $19.00 | $30.04 | 1,700 | — | — |
| 1994-02-03 | $19.25 | $30.44 | 400 | — | — |
| 1994-02-02 | $19.50 | $30.83 | 1,100 | — | — |
| 1994-02-01 | $19.38 | $30.63 | 0 | — | — |
| 1994-01-31 | $19.38 | $30.63 | 900 | — | — |
| 1994-01-28 | $19.50 | $30.83 | 400 | — | — |
| 1994-01-27 | $19.50 | $30.83 | 900 | — | — |
| 1994-01-26 | $19.50 | $30.83 | 700 | — | — |
| 1994-01-25 | $19.38 | $30.14 | 1,300 | — | — |
| 1994-01-24 | $19.13 | $29.75 | 3,600 | — | — |
| 1994-01-21 | $19.63 | $30.53 | 1,300 | — | — |
| 1994-01-20 | $19.25 | $29.95 | 2,400 | — | — |
| 1994-01-19 | $18.38 | $28.59 | 9,100 | — | — |
| 1994-01-18 | $18.63 | $28.98 | 3,000 | — | — |
| 1994-01-17 | $18.38 | $28.59 | 100 | — | — |
| 1994-01-14 | $18.63 | $28.98 | 2,600 | — | — |
| 1994-01-13 | $18.50 | $28.78 | 500 | — | — |
| 1994-01-12 | $18.50 | $28.78 | 3,400 | — | — |
| 1994-01-11 | $18.63 | $28.98 | 700 | — | — |
| 1994-01-10 | $18.88 | $29.37 | 200 | — | — |
| 1994-01-07 | $18.63 | $28.98 | 1,000 | — | — |
| 1994-01-06 | $18.63 | $28.98 | 2,700 | — | — |
| 1994-01-05 | $19.00 | $29.56 | 100 | — | — |
| 1994-01-04 | $19.00 | $29.56 | 1,300 | — | — |
| 1994-01-03 | $19.38 | $30.14 | 1,500 | — | — |