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 | $12.94 | $20.32 | 140,800 | — | — |
| 1994-12-29 | $13.00 | $20.42 | 240,800 | — | — |
| 1994-12-28 | $13.00 | $20.42 | 126,600 | — | — |
| 1994-12-27 | $13.00 | $20.42 | 84,600 | — | — |
| 1994-12-23 | $13.13 | $20.61 | 117,600 | — | — |
| 1994-12-22 | $13.00 | $20.42 | 246,000 | — | — |
| 1994-12-21 | $13.06 | $20.51 | 302,200 | — | — |
| 1994-12-20 | $13.19 | $20.71 | 255,000 | — | — |
| 1994-12-19 | $12.94 | $20.32 | 144,200 | — | — |
| 1994-12-16 | $13.06 | $20.51 | 390,400 | — | — |
| 1994-12-15 | $13.19 | $20.71 | 416,400 | — | — |
| 1994-12-14 | $13.50 | $21.20 | 278,000 | — | — |
| 1994-12-13 | $13.25 | $20.81 | 338,200 | — | — |
| 1994-12-12 | $13.25 | $20.81 | 207,600 | — | — |
| 1994-12-09 | $13.25 | $20.81 | 421,400 | — | — |
| 1994-12-08 | $13.25 | $20.81 | 302,200 | — | — |
| 1994-12-07 | $13.19 | $20.71 | 129,800 | — | — |
| 1994-12-06 | $13.25 | $20.81 | 205,400 | — | — |
| 1994-12-05 | $13.06 | $20.51 | 138,000 | — | — |
| 1994-12-02 | $13.00 | $20.42 | 338,000 | — | — |
| 1994-12-01 | $12.88 | $20.22 | 212,000 | — | — |
| 1994-11-30 | $13.00 | $20.42 | 378,800 | — | — |
| 1994-11-29 | $13.00 | $20.42 | 244,400 | — | — |
| 1994-11-28 | $12.81 | $20.12 | 434,200 | — | — |
| 1994-11-25 | $12.81 | $20.12 | 125,200 | — | — |
| 1994-11-23 | $12.63 | $19.83 | 497,200 | — | — |
| 1994-11-22 | $12.44 | $19.53 | 267,000 | — | — |
| 1994-11-21 | $12.50 | $19.63 | 249,200 | — | — |
| 1994-11-18 | $12.31 | $19.34 | 185,400 | — | — |
| 1994-11-17 | $12.31 | $19.34 | 107,000 | — | — |
| 1994-11-16 | $12.31 | $19.34 | 120,000 | — | — |
| 1994-11-15 | $12.50 | $19.63 | 192,800 | — | — |
| 1994-11-14 | $12.56 | $19.73 | 208,200 | — | — |
| 1994-11-11 | $12.50 | $19.63 | 229,800 | — | — |
| 1994-11-10 | $12.63 | $19.83 | 224,600 | — | — |
| 1994-11-09 | $12.69 | $19.93 | 223,800 | — | — |
| 1994-11-08 | $12.88 | $20.22 | 193,000 | — | — |
| 1994-11-07 | $13.00 | $20.42 | 584,600 | — | — |
| 1994-11-04 | $12.94 | $20.32 | 175,800 | — | — |
| 1994-11-03 | $13.00 | $20.42 | 718,400 | — | — |
| 1994-11-02 | $12.88 | $20.22 | 803,600 | — | — |
| 1994-11-01 | $13.13 | $20.34 | 170,800 | — | — |
| 1994-10-31 | $13.25 | $20.53 | 212,600 | — | — |
| 1994-10-28 | $13.06 | $20.24 | 235,000 | — | — |
| 1994-10-27 | $12.88 | $19.95 | 294,000 | — | — |
| 1994-10-26 | $12.81 | $19.85 | 218,000 | — | — |
| 1994-10-25 | $12.94 | $20.05 | 447,600 | — | — |
| 1994-10-24 | $12.81 | $19.85 | 249,200 | — | — |
| 1994-10-21 | $12.94 | $20.05 | 142,000 | — | — |
| 1994-10-20 | $13.00 | $20.14 | 272,400 | — | — |
| 1994-10-19 | $13.19 | $20.43 | 376,600 | — | — |
| 1994-10-18 | $13.13 | $20.34 | 209,400 | — | — |
| 1994-10-17 | $13.13 | $20.34 | 233,200 | — | — |
| 1994-10-14 | $13.13 | $20.34 | 233,600 | — | — |
| 1994-10-13 | $13.00 | $20.14 | 205,400 | — | — |
| 1994-10-12 | $13.00 | $20.14 | 367,800 | — | — |
| 1994-10-11 | $13.06 | $20.24 | 251,200 | — | — |
| 1994-10-10 | $12.81 | $19.85 | 407,800 | — | — |
| 1994-10-07 | $12.50 | $19.37 | 422,200 | — | — |
| 1994-10-06 | $12.56 | $19.46 | 814,200 | — | — |
| 1994-10-05 | $12.75 | $19.76 | 130,600 | — | — |
| 1994-10-04 | $12.81 | $19.85 | 209,600 | — | — |
| 1994-10-03 | $12.75 | $19.76 | 541,000 | — | — |
| 1994-09-30 | $12.69 | $19.66 | 573,200 | — | — |
| 1994-09-29 | $12.50 | $19.37 | 137,400 | — | — |
| 1994-09-28 | $12.56 | $19.46 | 169,000 | — | — |
| 1994-09-27 | $12.38 | $19.17 | 385,000 | — | — |
| 1994-09-26 | $12.38 | $19.17 | 140,800 | — | — |
| 1994-09-23 | $12.31 | $19.08 | 198,200 | — | — |
| 1994-09-22 | $12.19 | $18.88 | 672,200 | — | — |
| 1994-09-21 | $12.00 | $18.59 | 362,400 | — | — |
| 1994-09-20 | $11.81 | $18.30 | 216,200 | — | — |
| 1994-09-19 | $11.88 | $18.40 | 152,600 | — | — |
| 1994-09-16 | $11.81 | $18.30 | 298,400 | — | — |
| 1994-09-15 | $11.94 | $18.50 | 250,600 | — | — |
| 1994-09-14 | $11.88 | $18.40 | 148,600 | — | — |
| 1994-09-13 | $12.06 | $18.69 | 289,800 | — | — |
| 1994-09-12 | $12.06 | $18.69 | 345,400 | — | — |
| 1994-09-09 | $12.19 | $18.88 | 391,600 | — | — |
| 1994-09-08 | $12.38 | $19.17 | 322,600 | — | — |
| 1994-09-07 | $12.44 | $19.27 | 411,400 | — | — |
| 1994-09-06 | $12.38 | $19.17 | 306,200 | — | — |
| 1994-09-02 | $12.69 | $19.66 | 278,800 | — | — |
| 1994-09-01 | $12.94 | $20.05 | 241,800 | — | — |
| 1994-08-31 | $13.00 | $20.14 | 218,400 | — | — |
| 1994-08-30 | $13.00 | $20.14 | 121,200 | — | — |
| 1994-08-29 | $13.00 | $20.14 | 137,800 | — | — |
| 1994-08-26 | $12.81 | $19.85 | 232,600 | — | — |
| 1994-08-25 | $12.81 | $19.85 | 239,200 | — | — |
| 1994-08-24 | $12.88 | $19.95 | 466,600 | — | — |
| 1994-08-23 | $12.94 | $20.05 | 129,600 | — | — |
| 1994-08-22 | $12.81 | $19.85 | 144,000 | — | — |
| 1994-08-19 | $12.81 | $19.85 | 96,800 | — | — |
| 1994-08-18 | $12.81 | $19.85 | 306,200 | — | — |
| 1994-08-17 | $13.06 | $20.24 | 612,800 | — | — |
| 1994-08-16 | $13.00 | $20.14 | 130,400 | — | — |
| 1994-08-15 | $12.94 | $20.05 | 87,600 | — | — |
| 1994-08-12 | $12.94 | $20.05 | 113,200 | — | — |
| 1994-08-11 | $12.94 | $20.05 | 181,800 | — | — |
| 1994-08-10 | $13.06 | $20.24 | 1,218,000 | — | — |
| 1994-08-09 | $12.94 | $20.05 | 81,600 | — | — |
| 1994-08-08 | $13.00 | $20.14 | 67,200 | — | — |
| 1994-08-05 | $12.75 | $19.76 | 158,600 | — | — |
| 1994-08-04 | $12.94 | $20.05 | 141,200 | — | — |
| 1994-08-03 | $13.00 | $20.14 | 397,600 | — | — |
| 1994-08-02 | $13.06 | $20.24 | 410,800 | — | — |
| 1994-08-01 | $13.06 | $19.97 | 154,600 | — | — |
| 1994-07-29 | $13.00 | $19.87 | 115,200 | — | — |
| 1994-07-28 | $12.63 | $19.30 | 222,800 | — | — |
| 1994-07-27 | $12.56 | $19.20 | 101,200 | — | — |
| 1994-07-26 | $12.56 | $19.20 | 60,200 | — | — |
| 1994-07-25 | $12.63 | $19.30 | 409,600 | — | — |
| 1994-07-22 | $12.81 | $19.58 | 263,000 | — | — |
| 1994-07-21 | $12.56 | $19.20 | 142,000 | — | — |
| 1994-07-20 | $12.50 | $19.11 | 201,000 | — | — |
| 1994-07-19 | $12.69 | $19.39 | 195,200 | — | — |
| 1994-07-18 | $12.63 | $19.30 | 212,600 | — | — |
| 1994-07-15 | $12.50 | $19.11 | 77,800 | — | — |
| 1994-07-14 | $12.50 | $19.11 | 183,000 | — | — |
| 1994-07-13 | $12.31 | $18.82 | 156,400 | — | — |
| 1994-07-12 | $12.13 | $18.53 | 319,800 | — | — |
| 1994-07-11 | $12.13 | $18.53 | 277,600 | — | — |
| 1994-07-08 | $12.19 | $18.63 | 111,400 | — | — |
| 1994-07-07 | $12.13 | $18.53 | 239,000 | — | — |
| 1994-07-06 | $11.88 | $18.15 | 211,800 | — | — |
| 1994-07-05 | $11.94 | $18.25 | 131,000 | — | — |
| 1994-07-01 | $12.00 | $18.34 | 90,200 | — | — |
| 1994-06-30 | $11.94 | $18.25 | 182,200 | — | — |
| 1994-06-29 | $12.00 | $18.34 | 161,800 | — | — |
| 1994-06-28 | $11.81 | $18.06 | 213,400 | — | — |
| 1994-06-27 | $11.88 | $18.15 | 152,000 | — | — |
| 1994-06-24 | $11.69 | $17.87 | 134,400 | — | — |
| 1994-06-23 | $11.94 | $18.25 | 191,400 | — | — |
| 1994-06-22 | $12.13 | $18.53 | 420,600 | — | — |
| 1994-06-21 | $12.06 | $18.44 | 468,600 | — | — |
| 1994-06-20 | $12.38 | $18.92 | 244,400 | — | — |
| 1994-06-17 | $12.38 | $18.92 | 234,600 | — | — |
| 1994-06-16 | $12.38 | $18.92 | 510,800 | — | — |
| 1994-06-15 | $12.75 | $19.49 | 195,400 | — | — |
| 1994-06-14 | $12.88 | $19.68 | 121,400 | — | — |
| 1994-06-13 | $12.69 | $19.39 | 182,600 | — | — |
| 1994-06-10 | $12.69 | $19.39 | 79,200 | — | — |
| 1994-06-09 | $12.69 | $19.39 | 161,800 | — | — |
| 1994-06-08 | $12.75 | $19.49 | 168,800 | — | — |
| 1994-06-07 | $12.75 | $19.49 | 214,000 | — | — |
| 1994-06-06 | $12.88 | $19.68 | 268,000 | — | — |
| 1994-06-03 | $12.69 | $19.39 | 167,800 | — | — |
| 1994-06-02 | $12.69 | $19.39 | 136,200 | — | — |
| 1994-06-01 | $12.63 | $19.30 | 155,800 | — | — |
| 1994-05-31 | $12.63 | $19.30 | 297,000 | — | — |
| 1994-05-27 | $12.56 | $19.20 | 373,400 | — | — |
| 1994-05-26 | $12.63 | $19.30 | 273,200 | — | — |
| 1994-05-25 | $12.69 | $19.39 | 123,600 | — | — |
| 1994-05-24 | $12.63 | $19.30 | 234,600 | — | — |
| 1994-05-23 | $12.38 | $18.92 | 149,000 | — | — |
| 1994-05-20 | $12.44 | $19.01 | 221,000 | — | — |
| 1994-05-19 | $12.50 | $19.11 | 158,000 | — | — |
| 1994-05-18 | $12.56 | $19.20 | 341,600 | — | — |
| 1994-05-17 | $12.19 | $18.63 | 425,000 | — | — |
| 1994-05-16 | $12.00 | $18.34 | 179,400 | — | — |
| 1994-05-13 | $12.06 | $18.44 | 516,600 | — | — |
| 1994-05-12 | $11.94 | $18.25 | 180,400 | — | — |
| 1994-05-11 | $12.06 | $18.44 | 354,000 | — | — |
| 1994-05-10 | $12.13 | $18.53 | 375,000 | — | — |
| 1994-05-09 | $12.13 | $18.53 | 138,800 | — | — |
| 1994-05-06 | $12.44 | $19.01 | 172,400 | — | — |
| 1994-05-05 | $12.63 | $19.30 | 606,400 | — | — |
| 1994-05-04 | $12.63 | $19.30 | 660,200 | — | — |
| 1994-05-03 | $12.75 | $19.49 | 243,000 | — | — |
| 1994-05-02 | $13.13 | $19.79 | 179,400 | — | — |
| 1994-04-29 | $13.06 | $19.70 | 383,400 | — | — |
| 1994-04-28 | $12.63 | $19.04 | 482,200 | — | — |
| 1994-04-26 | $12.94 | $19.51 | 199,200 | — | — |
| 1994-04-25 | $13.00 | $19.60 | 135,800 | — | — |
| 1994-04-22 | $12.88 | $19.42 | 200,600 | — | — |
| 1994-04-21 | $12.81 | $19.32 | 212,400 | — | — |
| 1994-04-20 | $12.75 | $19.23 | 366,400 | — | — |
| 1994-04-19 | $12.25 | $18.47 | 162,400 | — | — |
| 1994-04-18 | $12.25 | $18.47 | 389,200 | — | — |
| 1994-04-15 | $12.13 | $18.29 | 97,400 | — | — |
| 1994-04-14 | $12.19 | $18.38 | 161,200 | — | — |
| 1994-04-13 | $12.13 | $18.29 | 318,200 | — | — |
| 1994-04-12 | $12.19 | $18.38 | 110,200 | — | — |
| 1994-04-11 | $12.38 | $18.66 | 202,400 | — | — |
| 1994-04-08 | $12.31 | $18.57 | 120,800 | — | — |
| 1994-04-07 | $12.44 | $18.76 | 173,600 | — | — |
| 1994-04-06 | $12.56 | $18.95 | 166,400 | — | — |
| 1994-04-05 | $12.63 | $19.04 | 153,800 | — | — |
| 1994-04-04 | $12.31 | $18.57 | 242,800 | — | — |
| 1994-03-31 | $12.63 | $19.04 | 444,000 | — | — |
| 1994-03-30 | $12.56 | $18.95 | 118,400 | — | — |
| 1994-03-29 | $12.69 | $19.13 | 98,000 | — | — |
| 1994-03-28 | $12.81 | $19.32 | 101,200 | — | — |
| 1994-03-25 | $12.56 | $18.95 | 146,800 | — | — |
| 1994-03-24 | $12.63 | $19.04 | 90,000 | — | — |
| 1994-03-23 | $12.75 | $19.23 | 149,000 | — | — |
| 1994-03-22 | $12.81 | $19.32 | 122,800 | — | — |
| 1994-03-21 | $12.81 | $19.32 | 189,400 | — | — |
| 1994-03-18 | $12.94 | $19.51 | 193,200 | — | — |
| 1994-03-17 | $13.00 | $19.60 | 137,400 | — | — |
| 1994-03-16 | $12.69 | $19.13 | 87,000 | — | — |
| 1994-03-15 | $12.69 | $19.13 | 131,800 | — | — |
| 1994-03-14 | $12.50 | $18.85 | 127,800 | — | — |
| 1994-03-11 | $12.69 | $19.13 | 177,800 | — | — |
| 1994-03-10 | $12.63 | $19.04 | 146,400 | — | — |
| 1994-03-09 | $12.75 | $19.23 | 214,200 | — | — |
| 1994-03-08 | $12.88 | $19.42 | 177,400 | — | — |
| 1994-03-07 | $13.06 | $19.70 | 353,200 | — | — |
| 1994-03-04 | $12.81 | $19.32 | 300,400 | — | — |
| 1994-03-03 | $12.63 | $19.04 | 533,200 | — | — |
| 1994-03-02 | $12.38 | $18.66 | 436,200 | — | — |
| 1994-03-01 | $12.38 | $18.66 | 182,800 | — | — |
| 1994-02-28 | $12.50 | $18.85 | 327,200 | — | — |
| 1994-02-25 | $12.13 | $18.29 | 191,600 | — | — |
| 1994-02-24 | $12.31 | $18.57 | 241,600 | — | — |
| 1994-02-23 | $12.31 | $18.57 | 170,200 | — | — |
| 1994-02-22 | $12.44 | $18.76 | 380,000 | — | — |
| 1994-02-18 | $12.19 | $18.38 | 275,600 | — | — |
| 1994-02-17 | $12.31 | $18.57 | 262,000 | — | — |
| 1994-02-16 | $12.44 | $18.76 | 192,200 | — | — |
| 1994-02-15 | $12.44 | $18.76 | 270,400 | — | — |
| 1994-02-14 | $12.56 | $18.95 | 164,400 | — | — |
| 1994-02-11 | $12.38 | $18.66 | 154,000 | — | — |
| 1994-02-10 | $12.44 | $18.76 | 210,000 | — | — |
| 1994-02-09 | $12.75 | $19.23 | 158,400 | — | — |
| 1994-02-08 | $12.75 | $19.23 | 125,200 | — | — |
| 1994-02-07 | $12.75 | $19.23 | 168,000 | — | — |
| 1994-02-04 | $12.88 | $19.42 | 219,400 | — | — |
| 1994-02-03 | $13.06 | $19.70 | 1,095,400 | — | — |
| 1994-02-02 | $13.19 | $19.89 | 1,227,400 | — | — |
| 1994-02-01 | $13.25 | $19.73 | 258,000 | — | — |
| 1994-01-31 | $13.38 | $19.91 | 278,600 | — | — |
| 1994-01-28 | $13.31 | $19.82 | 757,000 | — | — |
| 1994-01-27 | $13.25 | $19.73 | 210,800 | — | — |
| 1994-01-26 | $13.00 | $19.35 | 319,000 | — | — |
| 1994-01-25 | $12.75 | $18.98 | 181,800 | — | — |
| 1994-01-24 | $12.69 | $18.89 | 281,800 | — | — |
| 1994-01-21 | $13.00 | $19.35 | 138,400 | — | — |
| 1994-01-20 | $13.06 | $19.45 | 266,200 | — | — |
| 1994-01-19 | $13.06 | $19.45 | 97,400 | — | — |
| 1994-01-18 | $13.06 | $19.45 | 404,400 | — | — |
| 1994-01-17 | $13.13 | $19.54 | 187,200 | — | — |
| 1994-01-14 | $13.25 | $19.73 | 427,600 | — | — |
| 1994-01-13 | $13.19 | $19.63 | 389,000 | — | — |
| 1994-01-12 | $13.31 | $19.82 | 136,600 | — | — |
| 1994-01-11 | $13.25 | $19.73 | 118,600 | — | — |
| 1994-01-10 | $13.25 | $19.73 | 185,800 | — | — |
| 1994-01-07 | $13.38 | $19.91 | 302,600 | — | — |
| 1994-01-06 | $13.31 | $19.82 | 152,000 | — | — |
| 1994-01-05 | $13.50 | $20.10 | 92,600 | — | — |
| 1994-01-04 | $13.50 | $20.10 | 140,600 | — | — |
| 1994-01-03 | $13.69 | $20.38 | 151,000 | — | — |