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
- 1980-05-06 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 | $11.52 | $11.52 | 159,936 | — | — |
| 1994-12-29 | $11.03 | $11.03 | 84,150 | — | — |
| 1994-12-28 | $11.03 | $11.03 | 54,060 | — | — |
| 1994-12-27 | $11.15 | $11.15 | 56,304 | — | — |
| 1994-12-23 | $11.03 | $11.03 | 32,640 | — | — |
| 1994-12-22 | $11.03 | $11.03 | 81,498 | — | — |
| 1994-12-21 | $10.78 | $10.78 | 148,512 | — | — |
| 1994-12-20 | $10.29 | $10.29 | 67,932 | — | — |
| 1994-12-19 | $10.42 | $10.42 | 51,204 | — | — |
| 1994-12-16 | $10.66 | $10.66 | 74,868 | — | — |
| 1994-12-15 | $10.66 | $10.66 | 65,178 | — | — |
| 1994-12-14 | $10.42 | $10.42 | 35,904 | — | — |
| 1994-12-13 | $10.42 | $10.42 | 116,178 | — | — |
| 1994-12-12 | $10.54 | $10.54 | 223,380 | — | — |
| 1994-12-09 | $9.80 | $9.80 | 198,084 | — | — |
| 1994-12-08 | $9.93 | $9.93 | 106,998 | — | — |
| 1994-12-07 | $10.66 | $10.66 | 76,194 | — | — |
| 1994-12-06 | $10.66 | $10.66 | 164,322 | — | — |
| 1994-12-05 | $10.91 | $10.91 | 133,416 | — | — |
| 1994-12-02 | $10.54 | $10.54 | 67,218 | — | — |
| 1994-12-01 | $10.42 | $10.42 | 50,388 | — | — |
| 1994-11-30 | $10.54 | $10.54 | 88,434 | — | — |
| 1994-11-29 | $10.78 | $10.78 | 30,294 | — | — |
| 1994-11-28 | $11.03 | $11.03 | 40,698 | — | — |
| 1994-11-25 | $11.15 | $11.15 | 9,282 | — | — |
| 1994-11-23 | $11.03 | $11.03 | 59,670 | — | — |
| 1994-11-22 | $10.91 | $10.91 | 77,316 | — | — |
| 1994-11-21 | $11.76 | $11.76 | 21,828 | — | — |
| 1994-11-18 | $12.25 | $12.25 | 47,226 | — | — |
| 1994-11-17 | $12.38 | $12.38 | 34,170 | — | — |
| 1994-11-16 | $12.38 | $12.38 | 39,168 | — | — |
| 1994-11-15 | $12.13 | $12.13 | 38,454 | — | — |
| 1994-11-14 | $12.25 | $12.25 | 40,392 | — | — |
| 1994-11-11 | $12.25 | $12.25 | 38,250 | — | — |
| 1994-11-10 | $12.38 | $12.38 | 30,498 | — | — |
| 1994-11-09 | $12.38 | $12.38 | 77,826 | — | — |
| 1994-11-08 | $12.38 | $12.38 | 18,666 | — | — |
| 1994-11-07 | $12.25 | $12.25 | 82,722 | — | — |
| 1994-11-04 | $12.13 | $12.13 | 73,950 | — | — |
| 1994-11-03 | $11.40 | $11.40 | 56,610 | — | — |
| 1994-11-02 | $11.27 | $11.27 | 45,186 | — | — |
| 1994-11-01 | $11.15 | $11.15 | 25,092 | — | — |
| 1994-10-31 | $11.52 | $11.52 | 66,300 | — | — |
| 1994-10-28 | $11.52 | $11.52 | 47,634 | — | — |
| 1994-10-27 | $11.52 | $11.52 | 96,492 | — | — |
| 1994-10-26 | $11.40 | $11.40 | 204,306 | — | — |
| 1994-10-25 | $12.25 | $12.25 | 70,074 | — | — |
| 1994-10-24 | $12.13 | $12.13 | 53,346 | — | — |
| 1994-10-21 | $12.75 | $12.75 | 30,702 | — | — |
| 1994-10-20 | $12.87 | $12.87 | 38,862 | — | — |
| 1994-10-19 | $12.75 | $12.75 | 67,422 | — | — |
| 1994-10-18 | $12.62 | $12.62 | 11,934 | — | — |
| 1994-10-17 | $12.50 | $12.50 | 43,146 | — | — |
| 1994-10-14 | $12.75 | $12.75 | 48,144 | — | — |
| 1994-10-13 | $13.11 | $13.11 | 117,606 | — | — |
| 1994-10-12 | $13.36 | $13.36 | 74,664 | — | — |
| 1994-10-11 | $12.87 | $12.87 | 82,824 | — | — |
| 1994-10-10 | $12.50 | $12.50 | 13,872 | — | — |
| 1994-10-07 | $12.62 | $12.62 | 53,958 | — | — |
| 1994-10-06 | $12.75 | $12.75 | 48,144 | — | — |
| 1994-10-05 | $12.62 | $12.62 | 110,670 | — | — |
| 1994-10-04 | $12.62 | $12.62 | 175,134 | — | — |
| 1994-10-03 | $12.87 | $12.87 | 59,874 | — | — |
| 1994-09-30 | $12.99 | $12.99 | 223,992 | — | — |
| 1994-09-29 | $13.36 | $13.36 | 83,028 | — | — |
| 1994-09-28 | $14.09 | $14.09 | 52,938 | — | — |
| 1994-09-27 | $13.85 | $13.85 | 42,330 | — | — |
| 1994-09-26 | $14.34 | $14.34 | 84,558 | — | — |
| 1994-09-23 | $14.83 | $14.83 | 52,326 | — | — |
| 1994-09-22 | $15.44 | $15.44 | 248,574 | — | — |
| 1994-09-21 | $15.32 | $15.32 | 172,074 | — | — |
| 1994-09-20 | $15.56 | $15.56 | 116,790 | — | — |
| 1994-09-19 | $15.93 | $15.93 | 29,988 | — | — |
| 1994-09-16 | $16.18 | $16.18 | 73,950 | — | — |
| 1994-09-15 | $16.79 | $16.79 | 61,098 | — | — |
| 1994-09-14 | $16.18 | $16.18 | 31,722 | — | — |
| 1994-09-13 | $15.81 | $15.81 | 189,108 | — | — |
| 1994-09-12 | $15.56 | $15.56 | 5,712 | — | — |
| 1994-09-09 | $15.44 | $15.44 | 39,168 | — | — |
| 1994-09-08 | $15.81 | $15.81 | 30,702 | — | — |
| 1994-09-07 | $15.69 | $15.69 | 18,564 | — | — |
| 1994-09-06 | $15.81 | $15.81 | 11,934 | — | — |
| 1994-09-02 | $15.56 | $15.56 | 15,810 | — | — |
| 1994-09-01 | $15.56 | $15.56 | 29,172 | — | — |
| 1994-08-31 | $15.69 | $15.69 | 71,400 | — | — |
| 1994-08-30 | $15.56 | $15.56 | 17,136 | — | — |
| 1994-08-29 | $15.69 | $15.69 | 19,890 | — | — |
| 1994-08-26 | $15.56 | $15.56 | 67,932 | — | — |
| 1994-08-25 | $15.69 | $15.69 | 65,382 | — | — |
| 1994-08-24 | $15.81 | $15.81 | 146,268 | — | — |
| 1994-08-23 | $15.32 | $15.32 | 346,188 | — | — |
| 1994-08-22 | $14.71 | $14.71 | 139,332 | — | — |
| 1994-08-19 | $14.22 | $14.22 | 54,264 | — | — |
| 1994-08-18 | $13.97 | $13.97 | 47,328 | — | — |
| 1994-08-17 | $14.09 | $14.09 | 42,330 | — | — |
| 1994-08-16 | $14.09 | $14.09 | 59,874 | — | — |
| 1994-08-15 | $14.22 | $14.22 | 63,342 | — | — |
| 1994-08-12 | $13.85 | $13.85 | 321,402 | — | — |
| 1994-08-11 | $13.11 | $13.11 | 386,172 | — | — |
| 1994-08-10 | $14.58 | $14.58 | 44,676 | — | — |
| 1994-08-09 | $14.46 | $14.46 | 68,442 | — | — |
| 1994-08-08 | $14.58 | $14.58 | 13,056 | — | — |
| 1994-08-05 | $14.95 | $14.95 | 22,950 | — | — |
| 1994-08-04 | $15.07 | $15.07 | 290,598 | — | — |
| 1994-08-03 | $14.95 | $14.95 | 23,358 | — | — |
| 1994-08-02 | $14.95 | $14.95 | 20,502 | — | — |
| 1994-08-01 | $14.95 | $14.95 | 25,908 | — | — |
| 1994-07-29 | $15.20 | $15.20 | 64,158 | — | — |
| 1994-07-28 | $15.32 | $15.32 | 38,046 | — | — |
| 1994-07-27 | $15.32 | $15.32 | 6,120 | — | — |
| 1994-07-26 | $15.44 | $15.44 | 15,300 | — | — |
| 1994-07-25 | $15.44 | $15.44 | 20,196 | — | — |
| 1994-07-22 | $15.44 | $15.44 | 14,178 | — | — |
| 1994-07-21 | $15.81 | $15.81 | 44,370 | — | — |
| 1994-07-20 | $15.93 | $15.93 | 7,752 | — | — |
| 1994-07-19 | $15.81 | $15.81 | 18,972 | — | — |
| 1994-07-18 | $16.30 | $16.30 | 11,118 | — | — |
| 1994-07-15 | $16.54 | $16.54 | 52,530 | — | — |
| 1994-07-14 | $16.05 | $16.05 | 45,084 | — | — |
| 1994-07-13 | $15.56 | $15.56 | 37,842 | — | — |
| 1994-07-12 | $15.44 | $15.44 | 30,906 | — | — |
| 1994-07-11 | $15.81 | $15.81 | 23,562 | — | — |
| 1994-07-08 | $16.54 | $16.54 | 21,114 | — | — |
| 1994-07-07 | $16.91 | $16.91 | 22,440 | — | — |
| 1994-07-06 | $16.54 | $16.54 | 154,938 | — | — |
| 1994-07-05 | $16.67 | $16.67 | 23,154 | — | — |
| 1994-07-01 | $16.05 | $16.05 | 26,214 | — | — |
| 1994-06-30 | $16.18 | $16.18 | 164,424 | — | — |
| 1994-06-29 | $15.93 | $15.93 | 49,878 | — | — |
| 1994-06-28 | $16.18 | $16.18 | 198,594 | — | — |
| 1994-06-27 | $16.54 | $16.54 | 18,564 | — | — |
| 1994-06-24 | $16.54 | $16.54 | 23,460 | — | — |
| 1994-06-23 | $16.67 | $16.67 | 35,700 | — | — |
| 1994-06-22 | $16.67 | $16.67 | 53,142 | — | — |
| 1994-06-21 | $16.30 | $16.30 | 28,968 | — | — |
| 1994-06-20 | $17.16 | $17.16 | 64,464 | — | — |
| 1994-06-17 | $17.28 | $17.28 | 87,312 | — | — |
| 1994-06-16 | $18.38 | $18.38 | 36,006 | — | — |
| 1994-06-15 | $18.50 | $18.50 | 19,278 | — | — |
| 1994-06-14 | $18.87 | $18.87 | 28,050 | — | — |
| 1994-06-13 | $18.87 | $18.87 | 17,952 | — | — |
| 1994-06-10 | $19.36 | $19.36 | 51,816 | — | — |
| 1994-06-09 | $19.00 | $19.00 | 108,324 | — | — |
| 1994-06-08 | $18.87 | $18.87 | 66,504 | — | — |
| 1994-06-07 | $18.87 | $18.87 | 58,956 | — | — |
| 1994-06-06 | $18.38 | $18.38 | 78,540 | — | — |
| 1994-06-03 | $18.01 | $18.01 | 41,208 | — | — |
| 1994-06-02 | $17.65 | $17.65 | 13,974 | — | — |
| 1994-06-01 | $17.65 | $17.65 | 19,686 | — | — |
| 1994-05-31 | $17.89 | $17.89 | 41,208 | — | — |
| 1994-05-27 | $17.89 | $17.89 | 199,512 | — | — |
| 1994-05-26 | $16.54 | $16.54 | 23,766 | — | — |
| 1994-05-25 | $16.79 | $16.79 | 19,686 | — | — |
| 1994-05-24 | $16.91 | $16.91 | 17,340 | — | — |
| 1994-05-23 | $16.79 | $16.79 | 29,478 | — | — |
| 1994-05-20 | $17.40 | $17.40 | 102,306 | — | — |
| 1994-05-19 | $17.16 | $17.16 | 58,548 | — | — |
| 1994-05-18 | $16.42 | $16.42 | 66,810 | — | — |
| 1994-05-17 | $15.93 | $15.93 | 55,794 | — | — |
| 1994-05-16 | $16.67 | $16.67 | 119,544 | — | — |
| 1994-05-13 | $16.91 | $16.91 | 29,988 | — | — |
| 1994-05-12 | $16.67 | $16.67 | 58,344 | — | — |
| 1994-05-11 | $17.03 | $17.03 | 20,094 | — | — |
| 1994-05-10 | $17.28 | $17.28 | 135,048 | — | — |
| 1994-05-09 | $17.16 | $17.16 | 103,122 | — | — |
| 1994-05-06 | $18.26 | $18.26 | 210,120 | — | — |
| 1994-05-05 | $19.12 | $19.12 | 78,540 | — | — |
| 1994-05-04 | $18.63 | $18.63 | 16,422 | — | — |
| 1994-05-03 | $18.87 | $18.87 | 6,324 | — | — |
| 1994-05-02 | $19.00 | $19.00 | 22,236 | — | — |
| 1994-04-29 | $19.12 | $19.12 | 11,934 | — | — |
| 1994-04-28 | $19.12 | $19.12 | 11,628 | — | — |
| 1994-04-26 | $19.12 | $19.12 | 10,200 | — | — |
| 1994-04-25 | $19.24 | $19.24 | 32,436 | — | — |
| 1994-04-22 | $19.24 | $19.24 | 9,894 | — | — |
| 1994-04-21 | $19.73 | $19.73 | 30,498 | — | — |
| 1994-04-20 | $19.61 | $19.61 | 11,118 | — | — |
| 1994-04-19 | $19.61 | $19.61 | 24,276 | — | — |
| 1994-04-18 | $19.85 | $19.85 | 14,994 | — | — |
| 1994-04-15 | $20.47 | $20.47 | 42,024 | — | — |
| 1994-04-14 | $20.34 | $20.34 | 10,098 | — | — |
| 1994-04-13 | $20.71 | $20.71 | 28,764 | — | — |
| 1994-04-12 | $21.20 | $21.20 | 73,134 | — | — |
| 1994-04-11 | $21.57 | $21.57 | 63,444 | — | — |
| 1994-04-08 | $20.47 | $20.47 | 96,288 | — | — |
| 1994-04-07 | $20.22 | $20.22 | 49,674 | — | — |
| 1994-04-06 | $19.49 | $19.49 | 77,010 | — | — |
| 1994-04-05 | $18.63 | $18.63 | 46,512 | — | — |
| 1994-04-04 | $18.87 | $18.87 | 87,414 | — | — |
| 1994-03-31 | $19.12 | $19.12 | 160,854 | — | — |
| 1994-03-30 | $17.77 | $17.77 | 57,426 | — | — |
| 1994-03-29 | $18.26 | $18.26 | 23,664 | — | — |
| 1994-03-28 | $18.87 | $18.87 | 28,764 | — | — |
| 1994-03-25 | $19.49 | $19.49 | 4,998 | — | — |
| 1994-03-24 | $19.49 | $19.49 | 15,708 | — | — |
| 1994-03-23 | $19.85 | $19.85 | 27,642 | — | — |
| 1994-03-22 | $20.34 | $20.34 | 28,560 | — | — |
| 1994-03-21 | $20.22 | $20.22 | 10,302 | — | — |
| 1994-03-18 | $20.71 | $20.71 | 22,848 | — | — |
| 1994-03-17 | $20.34 | $20.34 | 31,008 | — | — |
| 1994-03-16 | $20.59 | $20.59 | 33,048 | — | — |
| 1994-03-15 | $20.10 | $20.10 | 23,664 | — | — |
| 1994-03-14 | $20.34 | $20.34 | 5,508 | — | — |
| 1994-03-11 | $20.22 | $20.22 | 24,990 | — | — |
| 1994-03-10 | $20.22 | $20.22 | 18,870 | — | — |
| 1994-03-09 | $20.22 | $20.22 | 36,312 | — | — |
| 1994-03-08 | $20.22 | $20.22 | 15,198 | — | — |
| 1994-03-07 | $20.34 | $20.34 | 23,052 | — | — |
| 1994-03-04 | $20.10 | $20.10 | 34,374 | — | — |
| 1994-03-03 | $20.47 | $20.47 | 5,712 | — | — |
| 1994-03-02 | $20.83 | $20.83 | 30,498 | — | — |
| 1994-03-01 | $20.59 | $20.59 | 68,850 | — | — |
| 1994-02-28 | $20.47 | $20.47 | 18,564 | — | — |
| 1994-02-25 | $20.34 | $20.34 | 43,248 | — | — |
| 1994-02-24 | $20.47 | $20.47 | 15,402 | — | — |
| 1994-02-23 | $20.83 | $20.83 | 20,196 | — | — |
| 1994-02-22 | $21.20 | $21.20 | 46,410 | — | — |
| 1994-02-18 | $20.83 | $20.83 | 69,768 | — | — |
| 1994-02-17 | $20.96 | $20.96 | 28,764 | — | — |
| 1994-02-16 | $20.59 | $20.59 | 16,626 | — | — |
| 1994-02-15 | $20.47 | $20.47 | 51,816 | — | — |
| 1994-02-14 | $20.59 | $20.59 | 23,562 | — | — |
| 1994-02-11 | $19.98 | $19.98 | 27,132 | — | — |
| 1994-02-10 | $19.73 | $19.73 | 132,396 | — | — |
| 1994-02-09 | $18.63 | $18.63 | 139,128 | — | — |
| 1994-02-08 | $19.00 | $19.00 | 89,760 | — | — |
| 1994-02-07 | $19.98 | $19.98 | 82,314 | — | — |
| 1994-02-04 | $19.98 | $19.98 | 82,620 | — | — |
| 1994-02-03 | $20.22 | $20.22 | 48,348 | — | — |
| 1994-02-02 | $20.34 | $20.34 | 141,984 | — | — |
| 1994-02-01 | $20.96 | $20.96 | 157,998 | — | — |
| 1994-01-31 | $20.47 | $20.47 | 865,776 | — | — |
| 1994-01-28 | $23.77 | $23.77 | 16,524 | — | — |
| 1994-01-27 | $23.90 | $23.90 | 38,148 | — | — |
| 1994-01-26 | $23.65 | $23.65 | 37,842 | — | — |
| 1994-01-25 | $23.77 | $23.77 | 79,152 | — | — |
| 1994-01-24 | $23.53 | $23.53 | 33,048 | — | — |
| 1994-01-21 | $23.90 | $23.90 | 28,254 | — | — |
| 1994-01-20 | $24.39 | $24.39 | 25,500 | — | — |
| 1994-01-19 | $24.63 | $24.63 | 35,700 | — | — |
| 1994-01-18 | $24.88 | $24.88 | 20,910 | — | — |
| 1994-01-17 | $25.37 | $25.37 | 26,622 | — | — |
| 1994-01-14 | $25.37 | $25.37 | 28,662 | — | — |
| 1994-01-13 | $25.12 | $25.12 | 15,300 | — | — |
| 1994-01-12 | $24.75 | $24.75 | 10,506 | — | — |
| 1994-01-11 | $25.00 | $25.00 | 26,316 | — | — |
| 1994-01-10 | $24.75 | $24.75 | 7,854 | — | — |
| 1994-01-07 | $24.88 | $24.88 | 13,158 | — | — |
| 1994-01-06 | $24.88 | $24.88 | 42,636 | — | — |
| 1994-01-05 | $24.26 | $24.26 | 23,664 | — | — |
| 1994-01-04 | $24.39 | $24.39 | 13,770 | — | — |
| 1994-01-03 | $24.26 | $24.26 | 13,770 | — | — |