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
- 1993-08-12 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 | $15.00 | $16.56 | 383,200 | — | — |
| 1994-12-29 | $14.38 | $15.87 | 82,000 | — | — |
| 1994-12-28 | $14.56 | $16.08 | 108,800 | — | — |
| 1994-12-27 | $14.75 | $16.28 | 196,400 | — | — |
| 1994-12-23 | $14.94 | $16.49 | 38,200 | — | — |
| 1994-12-22 | $14.94 | $16.20 | 37,000 | — | — |
| 1994-12-21 | $14.81 | $16.07 | 612,400 | — | — |
| 1994-12-20 | $15.00 | $16.27 | 121,800 | — | — |
| 1994-12-19 | $15.19 | $16.47 | 40,400 | — | — |
| 1994-12-16 | $15.06 | $16.34 | 147,600 | — | — |
| 1994-12-15 | $14.75 | $16.00 | 218,400 | — | — |
| 1994-12-14 | $14.38 | $15.59 | 69,200 | — | — |
| 1994-12-13 | $14.44 | $15.66 | 178,800 | — | — |
| 1994-12-12 | $14.25 | $15.46 | 290,800 | — | — |
| 1994-12-09 | $13.94 | $15.12 | 133,600 | — | — |
| 1994-12-08 | $13.56 | $14.71 | 160,400 | — | — |
| 1994-12-07 | $13.38 | $14.51 | 119,000 | — | — |
| 1994-12-06 | $13.13 | $14.24 | 177,800 | — | — |
| 1994-12-05 | $13.50 | $14.64 | 224,800 | — | — |
| 1994-12-02 | $13.56 | $14.71 | 327,200 | — | — |
| 1994-12-01 | $13.44 | $14.58 | 342,000 | — | — |
| 1994-11-30 | $13.56 | $14.71 | 51,800 | — | — |
| 1994-11-29 | $13.50 | $14.64 | 90,400 | — | — |
| 1994-11-28 | $13.50 | $14.64 | 172,200 | — | — |
| 1994-11-25 | $13.63 | $14.78 | 189,400 | — | — |
| 1994-11-23 | $13.44 | $14.58 | 267,600 | — | — |
| 1994-11-22 | $12.94 | $14.03 | 370,800 | — | — |
| 1994-11-21 | $13.38 | $14.51 | 210,600 | — | — |
| 1994-11-18 | $13.50 | $14.64 | 288,800 | — | — |
| 1994-11-17 | $13.50 | $14.64 | 96,200 | — | — |
| 1994-11-16 | $13.75 | $14.91 | 152,600 | — | — |
| 1994-11-15 | $13.88 | $15.05 | 321,000 | — | — |
| 1994-11-14 | $14.00 | $15.19 | 101,600 | — | — |
| 1994-11-11 | $13.88 | $15.05 | 123,400 | — | — |
| 1994-11-10 | $14.00 | $15.19 | 517,400 | — | — |
| 1994-11-09 | $14.19 | $15.39 | 47,600 | — | — |
| 1994-11-08 | $14.31 | $15.52 | 579,000 | — | — |
| 1994-11-07 | $14.38 | $15.59 | 54,200 | — | — |
| 1994-11-04 | $14.44 | $15.66 | 101,000 | — | — |
| 1994-11-03 | $14.44 | $15.66 | 89,200 | — | — |
| 1994-11-02 | $14.63 | $15.86 | 6,000 | — | — |
| 1994-11-01 | $14.69 | $15.93 | 379,600 | — | — |
| 1994-10-31 | $14.94 | $16.20 | 157,800 | — | — |
| 1994-10-28 | $15.25 | $16.54 | 277,800 | — | — |
| 1994-10-27 | $15.31 | $16.61 | 10,400 | — | — |
| 1994-10-26 | $15.31 | $16.61 | 730,800 | — | — |
| 1994-10-25 | $15.38 | $16.68 | 87,400 | — | — |
| 1994-10-24 | $15.44 | $16.74 | 104,000 | — | — |
| 1994-10-21 | $15.38 | $16.68 | 373,200 | — | — |
| 1994-10-20 | $15.56 | $16.88 | 268,600 | — | — |
| 1994-10-19 | $15.50 | $16.81 | 328,400 | — | — |
| 1994-10-18 | $15.38 | $16.68 | 202,600 | — | — |
| 1994-10-17 | $15.25 | $16.54 | 32,200 | — | — |
| 1994-10-14 | $15.13 | $16.41 | 31,400 | — | — |
| 1994-10-13 | $15.31 | $16.61 | 165,000 | — | — |
| 1994-10-12 | $15.38 | $16.68 | 346,600 | — | — |
| 1994-10-11 | $15.75 | $17.08 | 342,200 | — | — |
| 1994-10-10 | $15.50 | $16.81 | 161,200 | — | — |
| 1994-10-07 | $15.44 | $16.74 | 279,800 | — | — |
| 1994-10-06 | $15.25 | $16.54 | 192,400 | — | — |
| 1994-10-05 | $15.00 | $16.27 | 402,800 | — | — |
| 1994-10-04 | $15.13 | $16.41 | 1,754,200 | — | — |
| 1994-10-03 | $16.00 | $17.35 | 141,000 | — | — |
| 1994-09-30 | $15.88 | $17.22 | 252,400 | — | — |
| 1994-09-29 | $15.81 | $17.15 | 134,600 | — | — |
| 1994-09-28 | $15.69 | $17.02 | 52,200 | — | — |
| 1994-09-27 | $15.75 | $17.08 | 209,000 | — | — |
| 1994-09-26 | $15.88 | $17.22 | 204,800 | — | — |
| 1994-09-23 | $16.13 | $17.22 | 44,400 | — | — |
| 1994-09-22 | $16.06 | $17.16 | 112,800 | — | — |
| 1994-09-21 | $16.13 | $17.22 | 34,400 | — | — |
| 1994-09-20 | $16.00 | $17.09 | 21,600 | — | — |
| 1994-09-19 | $16.38 | $17.49 | 52,000 | — | — |
| 1994-09-16 | $16.06 | $17.16 | 120,000 | — | — |
| 1994-09-15 | $15.94 | $17.02 | 334,200 | — | — |
| 1994-09-14 | $15.75 | $16.82 | 243,800 | — | — |
| 1994-09-13 | $16.13 | $17.22 | 136,800 | — | — |
| 1994-09-12 | $16.50 | $17.63 | 34,000 | — | — |
| 1994-09-09 | $16.44 | $17.56 | 157,000 | — | — |
| 1994-09-08 | $16.38 | $17.49 | 97,000 | — | — |
| 1994-09-07 | $16.50 | $17.63 | 45,600 | — | — |
| 1994-09-06 | $16.44 | $17.56 | 23,000 | — | — |
| 1994-09-02 | $16.44 | $17.56 | 25,600 | — | — |
| 1994-09-01 | $16.31 | $17.42 | 18,800 | — | — |
| 1994-08-31 | $16.50 | $17.63 | 188,200 | — | — |
| 1994-08-30 | $16.56 | $17.69 | 61,200 | — | — |
| 1994-08-29 | $16.38 | $17.49 | 88,200 | — | — |
| 1994-08-26 | $16.13 | $17.22 | 26,800 | — | — |
| 1994-08-25 | $16.13 | $17.22 | 103,600 | — | — |
| 1994-08-24 | $16.13 | $17.22 | 75,200 | — | — |
| 1994-08-23 | $15.88 | $16.96 | 111,800 | — | — |
| 1994-08-22 | $16.19 | $17.29 | 17,400 | — | — |
| 1994-08-19 | $16.00 | $17.09 | 141,000 | — | — |
| 1994-08-18 | $16.19 | $17.29 | 122,000 | — | — |
| 1994-08-17 | $16.38 | $17.49 | 132,400 | — | — |
| 1994-08-16 | $16.38 | $17.49 | 74,000 | — | — |
| 1994-08-15 | $16.25 | $17.36 | 78,200 | — | — |
| 1994-08-12 | $16.19 | $17.29 | 96,800 | — | — |
| 1994-08-11 | $16.06 | $17.16 | 25,000 | — | — |
| 1994-08-10 | $16.31 | $17.42 | 131,400 | — | — |
| 1994-08-09 | $16.06 | $17.16 | 154,600 | — | — |
| 1994-08-08 | $16.13 | $17.22 | 277,000 | — | — |
| 1994-08-05 | $15.94 | $17.02 | 292,000 | — | — |
| 1994-08-04 | $16.00 | $17.09 | 110,600 | — | — |
| 1994-08-03 | $15.81 | $16.89 | 56,400 | — | — |
| 1994-08-02 | $16.00 | $17.09 | 34,400 | — | — |
| 1994-08-01 | $16.06 | $17.16 | 92,600 | — | — |
| 1994-07-29 | $16.38 | $17.49 | 407,400 | — | — |
| 1994-07-28 | $16.13 | $17.22 | 196,000 | — | — |
| 1994-07-27 | $16.19 | $17.29 | 69,800 | — | — |
| 1994-07-26 | $16.13 | $17.22 | 1,134,200 | — | — |
| 1994-07-25 | $16.13 | $17.22 | 509,600 | — | — |
| 1994-07-22 | $15.88 | $16.96 | 746,200 | — | — |
| 1994-07-21 | $16.06 | $17.16 | 6,885,000 | — | — |
| 1994-07-20 | $15.63 | $16.69 | 140,800 | — | — |
| 1994-07-19 | $15.69 | $16.76 | 128,000 | — | — |
| 1994-07-18 | $15.88 | $16.96 | 136,200 | — | — |
| 1994-07-15 | $16.06 | $17.16 | 77,200 | — | — |
| 1994-07-14 | $15.75 | $16.82 | 92,000 | — | — |
| 1994-07-13 | $15.38 | $16.42 | 105,800 | — | — |
| 1994-07-12 | $15.38 | $16.42 | 23,800 | — | — |
| 1994-07-11 | $15.44 | $16.49 | 40,600 | — | — |
| 1994-07-08 | $15.44 | $16.49 | 103,600 | — | — |
| 1994-07-07 | $15.38 | $16.42 | 122,200 | — | — |
| 1994-07-06 | $15.13 | $16.16 | 112,600 | — | — |
| 1994-07-05 | $15.25 | $16.29 | 95,400 | — | — |
| 1994-07-01 | $15.25 | $16.29 | 103,600 | — | — |
| 1994-06-30 | $14.88 | $15.89 | 132,200 | — | — |
| 1994-06-29 | $15.00 | $16.02 | 140,200 | — | — |
| 1994-06-28 | $15.13 | $16.16 | 300,600 | — | — |
| 1994-06-27 | $15.38 | $16.42 | 20,800 | — | — |
| 1994-06-24 | $15.50 | $16.56 | 73,600 | — | — |
| 1994-06-23 | $15.56 | $16.62 | 32,000 | — | — |
| 1994-06-22 | $16.25 | $17.36 | 43,600 | — | — |
| 1994-06-21 | $16.06 | $17.16 | 7,200 | — | — |
| 1994-06-20 | $16.06 | $17.16 | 140,400 | — | — |
| 1994-06-17 | $16.81 | $17.69 | 182,000 | — | — |
| 1994-06-16 | $17.13 | $18.02 | 53,400 | — | — |
| 1994-06-15 | $16.88 | $17.76 | 16,800 | — | — |
| 1994-06-14 | $17.00 | $17.89 | 22,000 | — | — |
| 1994-06-13 | $16.94 | $17.83 | 53,200 | — | — |
| 1994-06-10 | $17.00 | $17.89 | 12,800 | — | — |
| 1994-06-09 | $17.25 | $18.15 | 27,000 | — | — |
| 1994-06-08 | $17.38 | $18.29 | 47,200 | — | — |
| 1994-06-07 | $17.50 | $18.42 | 21,400 | — | — |
| 1994-06-06 | $17.31 | $18.22 | 133,800 | — | — |
| 1994-06-03 | $17.13 | $18.02 | 25,400 | — | — |
| 1994-06-02 | $17.19 | $18.09 | 11,800 | — | — |
| 1994-06-01 | $17.00 | $17.89 | 78,400 | — | — |
| 1994-05-31 | $16.88 | $17.76 | 76,800 | — | — |
| 1994-05-27 | $17.31 | $18.22 | 65,000 | — | — |
| 1994-05-26 | $17.13 | $18.02 | 55,600 | — | — |
| 1994-05-25 | $17.31 | $18.22 | 11,600 | — | — |
| 1994-05-24 | $17.25 | $18.15 | 69,800 | — | — |
| 1994-05-23 | $17.13 | $18.02 | 30,600 | — | — |
| 1994-05-20 | $17.00 | $17.89 | 53,600 | — | — |
| 1994-05-19 | $17.00 | $17.89 | 41,200 | — | — |
| 1994-05-18 | $17.25 | $18.15 | 141,800 | — | — |
| 1994-05-17 | $17.31 | $17.96 | 180,200 | — | — |
| 1994-05-16 | $17.50 | $18.15 | 29,400 | — | — |
| 1994-05-13 | $17.56 | $18.22 | 92,600 | — | — |
| 1994-05-12 | $17.44 | $18.09 | 227,000 | — | — |
| 1994-05-11 | $17.38 | $18.03 | 393,400 | — | — |
| 1994-05-10 | $17.06 | $17.70 | 77,000 | — | — |
| 1994-05-09 | $16.38 | $16.99 | 270,400 | — | — |
| 1994-05-06 | $16.13 | $16.73 | 30,000 | — | — |
| 1994-05-05 | $16.13 | $16.73 | 8,400 | — | — |
| 1994-05-04 | $16.13 | $16.73 | 27,000 | — | — |
| 1994-05-03 | $16.19 | $16.79 | 28,000 | — | — |
| 1994-05-02 | $16.25 | $16.86 | 21,200 | — | — |
| 1994-04-29 | $16.38 | $16.99 | 244,400 | — | — |
| 1994-04-28 | $16.38 | $16.99 | 353,000 | — | — |
| 1994-04-26 | $16.19 | $16.79 | 6,200 | — | — |
| 1994-04-25 | $16.31 | $16.92 | 33,400 | — | — |
| 1994-04-22 | $15.94 | $16.53 | 19,800 | — | — |
| 1994-04-21 | $15.88 | $16.47 | 61,000 | — | — |
| 1994-04-20 | $15.88 | $16.47 | 91,600 | — | — |
| 1994-04-19 | $16.00 | $16.60 | 33,600 | — | — |
| 1994-04-18 | $16.00 | $16.60 | 9,600 | — | — |
| 1994-04-15 | $15.88 | $16.47 | 293,800 | — | — |
| 1994-04-14 | $15.63 | $16.21 | 49,800 | — | — |
| 1994-04-13 | $15.75 | $16.34 | 58,000 | — | — |
| 1994-04-12 | $16.38 | $16.99 | 207,000 | — | — |
| 1994-04-11 | $16.63 | $17.25 | 121,600 | — | — |
| 1994-04-08 | $16.06 | $16.66 | 23,000 | — | — |
| 1994-04-07 | $16.63 | $17.25 | 97,400 | — | — |
| 1994-04-06 | $15.88 | $16.47 | 53,200 | — | — |
| 1994-04-05 | $15.00 | $15.56 | 110,800 | — | — |
| 1994-04-04 | $14.88 | $15.43 | 491,000 | — | — |
| 1994-03-31 | $15.06 | $15.63 | 189,000 | — | — |
| 1994-03-30 | $15.25 | $15.82 | 358,000 | — | — |
| 1994-03-29 | $15.63 | $16.21 | 295,800 | — | — |
| 1994-03-28 | $16.38 | $16.99 | 73,000 | — | — |
| 1994-03-25 | $16.69 | $17.31 | 9,600 | — | — |
| 1994-03-24 | $16.69 | $17.31 | 75,200 | — | — |
| 1994-03-23 | $16.69 | $17.31 | 66,600 | — | — |
| 1994-03-22 | $16.25 | $16.86 | 151,000 | — | — |
| 1994-03-21 | $16.38 | $16.99 | 250,000 | — | — |
| 1994-03-18 | $16.38 | $16.74 | 117,200 | — | — |
| 1994-03-17 | $16.31 | $16.67 | 202,800 | — | — |
| 1994-03-16 | $15.94 | $16.29 | 19,800 | — | — |
| 1994-03-15 | $16.00 | $16.36 | 117,800 | — | — |
| 1994-03-14 | $16.25 | $16.61 | 65,000 | — | — |
| 1994-03-11 | $15.94 | $16.29 | 55,600 | — | — |
| 1994-03-10 | $15.88 | $16.23 | 13,000 | — | — |
| 1994-03-09 | $15.69 | $16.04 | 33,200 | — | — |
| 1994-03-08 | $16.00 | $16.36 | 38,200 | — | — |
| 1994-03-07 | $16.13 | $16.48 | 72,600 | — | — |
| 1994-03-04 | $16.00 | $16.36 | 6,600 | — | — |
| 1994-03-03 | $16.00 | $16.36 | 63,600 | — | — |
| 1994-03-02 | $16.00 | $16.36 | 175,000 | — | — |
| 1994-03-01 | $16.31 | $16.67 | 227,400 | — | — |
| 1994-02-28 | $16.44 | $16.80 | 125,000 | — | — |
| 1994-02-25 | $16.06 | $16.42 | 144,000 | — | — |
| 1994-02-24 | $16.00 | $16.36 | 170,000 | — | — |
| 1994-02-23 | $16.63 | $16.99 | 192,800 | — | — |
| 1994-02-22 | $16.63 | $16.99 | 115,200 | — | — |
| 1994-02-18 | $16.19 | $16.55 | 282,000 | — | — |
| 1994-02-17 | $15.94 | $16.29 | 309,200 | — | — |
| 1994-02-16 | $15.31 | $15.65 | 63,400 | — | — |
| 1994-02-15 | $15.19 | $15.52 | 173,600 | — | — |
| 1994-02-14 | $15.31 | $15.65 | 305,000 | — | — |
| 1994-02-11 | $14.94 | $15.27 | 90,800 | — | — |
| 1994-02-10 | $14.63 | $14.95 | 297,800 | — | — |
| 1994-02-09 | $14.56 | $14.89 | 283,400 | — | — |
| 1994-02-08 | $14.50 | $14.82 | 114,400 | — | — |
| 1994-02-07 | $14.50 | $14.82 | 32,200 | — | — |
| 1994-02-04 | $14.31 | $14.63 | 136,600 | — | — |
| 1994-02-03 | $14.56 | $14.89 | 114,600 | — | — |
| 1994-02-02 | $14.63 | $14.95 | 184,800 | — | — |
| 1994-02-01 | $14.56 | $14.89 | 279,000 | — | — |
| 1994-01-31 | $14.56 | $14.89 | 270,800 | — | — |
| 1994-01-28 | $14.38 | $14.69 | 213,600 | — | — |
| 1994-01-27 | $14.56 | $14.89 | 264,000 | — | — |
| 1994-01-26 | $14.38 | $14.69 | 183,400 | — | — |
| 1994-01-25 | $14.38 | $14.69 | 353,000 | — | — |
| 1994-01-24 | $14.56 | $14.89 | 376,000 | — | — |
| 1994-01-21 | $14.56 | $14.89 | 765,000 | — | — |
| 1994-01-20 | $14.69 | $15.01 | 430,200 | — | — |
| 1994-01-19 | $14.50 | $14.82 | 124,800 | — | — |
| 1994-01-18 | $14.38 | $14.69 | 228,400 | — | — |
| 1994-01-17 | $14.50 | $14.82 | 7,000 | — | — |
| 1994-01-14 | $14.88 | $15.21 | 45,800 | — | — |
| 1994-01-13 | $15.00 | $15.33 | 67,400 | — | — |
| 1994-01-12 | $14.88 | $15.21 | 130,400 | — | — |
| 1994-01-11 | $14.63 | $14.95 | 89,200 | — | — |
| 1994-01-10 | $14.50 | $14.82 | 136,400 | — | — |
| 1994-01-07 | $14.44 | $14.76 | 235,600 | — | — |
| 1994-01-06 | $14.94 | $15.27 | 56,200 | — | — |
| 1994-01-05 | $15.00 | $15.33 | 48,000 | — | — |
| 1994-01-04 | $15.44 | $15.78 | 269,000 | — | — |
| 1994-01-03 | $15.25 | $15.59 | 82,200 | — | — |