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 | $12.44 | $12.44 | 1,490,200 | — | — |
| 1994-12-29 | $12.38 | $12.38 | 2,149,600 | — | — |
| 1994-12-28 | $12.06 | $12.06 | 1,403,600 | — | — |
| 1994-12-27 | $12.00 | $12.00 | 2,394,600 | — | — |
| 1994-12-23 | $11.44 | $11.44 | 457,200 | — | — |
| 1994-12-22 | $11.44 | $11.44 | 917,800 | — | — |
| 1994-12-21 | $11.44 | $11.44 | 2,167,800 | — | — |
| 1994-12-20 | $11.44 | $11.44 | 2,323,400 | — | — |
| 1994-12-19 | $11.25 | $11.25 | 2,169,200 | — | — |
| 1994-12-16 | $11.56 | $11.56 | 1,456,800 | — | — |
| 1994-12-15 | $11.81 | $11.81 | 613,400 | — | — |
| 1994-12-14 | $11.69 | $11.69 | 2,051,000 | — | — |
| 1994-12-13 | $11.38 | $11.38 | 2,582,400 | — | — |
| 1994-12-12 | $11.63 | $11.63 | 1,988,400 | — | — |
| 1994-12-09 | $11.88 | $11.87 | 1,246,200 | — | — |
| 1994-12-08 | $11.75 | $11.75 | 1,638,000 | — | — |
| 1994-12-07 | $12.00 | $12.00 | 1,158,800 | — | — |
| 1994-12-06 | $12.31 | $12.31 | 1,078,000 | — | — |
| 1994-12-05 | $12.56 | $12.56 | 1,212,600 | — | — |
| 1994-12-02 | $12.50 | $12.50 | 493,000 | — | — |
| 1994-12-01 | $12.44 | $12.44 | 1,494,600 | — | — |
| 1994-11-30 | $12.63 | $12.63 | 1,377,600 | — | — |
| 1994-11-29 | $12.69 | $12.69 | 1,344,600 | — | — |
| 1994-11-28 | $12.69 | $12.69 | 1,713,600 | — | — |
| 1994-11-25 | $12.63 | $12.63 | 444,800 | — | — |
| 1994-11-23 | $12.38 | $12.38 | 2,478,000 | — | — |
| 1994-11-22 | $12.44 | $12.44 | 2,240,600 | — | — |
| 1994-11-21 | $12.81 | $12.81 | 2,440,200 | — | — |
| 1994-11-18 | $12.63 | $12.63 | 1,693,800 | — | — |
| 1994-11-17 | $12.44 | $12.44 | 1,724,400 | — | — |
| 1994-11-16 | $12.31 | $12.31 | 1,046,400 | — | — |
| 1994-11-15 | $12.38 | $12.38 | 1,641,600 | — | — |
| 1994-11-14 | $12.25 | $12.25 | 1,532,800 | — | — |
| 1994-11-11 | $12.25 | $12.25 | 2,178,600 | — | — |
| 1994-11-10 | $12.38 | $12.38 | 1,257,000 | — | — |
| 1994-11-09 | $12.94 | $12.94 | 1,149,200 | — | — |
| 1994-11-08 | $12.88 | $12.88 | 608,800 | — | — |
| 1994-11-07 | $12.81 | $12.81 | 979,800 | — | — |
| 1994-11-04 | $13.00 | $13.00 | 1,899,400 | — | — |
| 1994-11-03 | $13.19 | $13.19 | 814,200 | — | — |
| 1994-11-02 | $13.19 | $13.19 | 2,479,200 | — | — |
| 1994-11-01 | $12.88 | $12.88 | 1,798,000 | — | — |
| 1994-10-31 | $13.19 | $13.19 | 2,447,400 | — | — |
| 1994-10-28 | $13.19 | $13.19 | 4,620,600 | — | — |
| 1994-10-27 | $12.94 | $12.94 | 3,517,600 | — | — |
| 1994-10-26 | $12.25 | $12.25 | 912,800 | — | — |
| 1994-10-25 | $12.13 | $12.13 | 1,612,200 | — | — |
| 1994-10-24 | $12.31 | $12.31 | 3,431,200 | — | — |
| 1994-10-21 | $11.88 | $11.87 | 3,003,000 | — | — |
| 1994-10-20 | $11.75 | $11.75 | 2,063,000 | — | — |
| 1994-10-19 | $11.56 | $11.56 | 2,482,000 | — | — |
| 1994-10-18 | $11.69 | $11.69 | 1,394,200 | — | — |
| 1994-10-17 | $11.81 | $11.81 | 3,765,400 | — | — |
| 1994-10-14 | $11.38 | $11.38 | 5,075,600 | — | — |
| 1994-10-13 | $11.63 | $11.63 | 5,624,200 | — | — |
| 1994-10-12 | $11.75 | $11.75 | 8,575,000 | — | — |
| 1994-10-11 | $12.31 | $12.31 | 4,537,800 | — | — |
| 1994-10-10 | $12.63 | $12.63 | 2,241,000 | — | — |
| 1994-10-07 | $12.31 | $12.31 | 2,582,200 | — | — |
| 1994-10-06 | $12.25 | $12.25 | 2,175,200 | — | — |
| 1994-10-05 | $12.63 | $12.63 | 5,441,200 | — | — |
| 1994-10-04 | $12.56 | $12.56 | 6,457,400 | — | — |
| 1994-10-03 | $13.25 | $13.25 | 11,556,000 | — | — |
| 1994-09-30 | $14.88 | $14.88 | 1,361,400 | — | — |
| 1994-09-29 | $14.81 | $14.81 | 1,272,400 | — | — |
| 1994-09-28 | $15.00 | $15.00 | 1,567,400 | — | — |
| 1994-09-27 | $14.81 | $14.81 | 1,094,400 | — | — |
| 1994-09-26 | $14.75 | $14.75 | 825,200 | — | — |
| 1994-09-23 | $15.00 | $15.00 | 1,448,400 | — | — |
| 1994-09-22 | $14.88 | $14.88 | 954,000 | — | — |
| 1994-09-21 | $14.56 | $14.56 | 1,751,000 | — | — |
| 1994-09-20 | $14.81 | $14.81 | 1,649,600 | — | — |
| 1994-09-19 | $15.00 | $15.00 | 3,378,000 | — | — |
| 1994-09-16 | $15.00 | $15.00 | 3,040,000 | — | — |
| 1994-09-15 | $14.69 | $14.69 | 1,151,000 | — | — |
| 1994-09-14 | $14.50 | $14.50 | 1,612,800 | — | — |
| 1994-09-13 | $14.19 | $14.19 | 954,600 | — | — |
| 1994-09-12 | $13.75 | $13.75 | 990,200 | — | — |
| 1994-09-09 | $13.94 | $13.94 | 602,000 | — | — |
| 1994-09-08 | $14.06 | $14.06 | 929,000 | — | — |
| 1994-09-07 | $13.81 | $13.81 | 1,662,800 | — | — |
| 1994-09-06 | $13.94 | $13.94 | 631,000 | — | — |
| 1994-09-02 | $14.06 | $14.06 | 1,126,000 | — | — |
| 1994-09-01 | $13.75 | $13.75 | 4,270,000 | — | — |
| 1994-08-31 | $14.50 | $14.50 | 1,942,200 | — | — |
| 1994-08-30 | $14.75 | $14.75 | 1,120,000 | — | — |
| 1994-08-29 | $14.50 | $14.50 | 1,267,400 | — | — |
| 1994-08-26 | $14.69 | $14.69 | 1,791,600 | — | — |
| 1994-08-25 | $14.56 | $14.56 | 1,803,400 | — | — |
| 1994-08-24 | $14.56 | $14.56 | 1,157,200 | — | — |
| 1994-08-23 | $14.50 | $14.50 | 1,734,200 | — | — |
| 1994-08-22 | $14.38 | $14.38 | 706,400 | — | — |
| 1994-08-19 | $14.38 | $14.38 | 972,400 | — | — |
| 1994-08-18 | $14.25 | $14.25 | 686,800 | — | — |
| 1994-08-17 | $14.38 | $14.38 | 1,059,800 | — | — |
| 1994-08-16 | $14.00 | $14.00 | 987,800 | — | — |
| 1994-08-15 | $14.13 | $14.13 | 579,800 | — | — |
| 1994-08-12 | $14.19 | $14.19 | 1,706,600 | — | — |
| 1994-08-11 | $14.06 | $14.06 | 1,212,600 | — | — |
| 1994-08-10 | $14.06 | $14.06 | 1,444,600 | — | — |
| 1994-08-09 | $13.81 | $13.81 | 1,280,000 | — | — |
| 1994-08-08 | $13.56 | $13.56 | 979,200 | — | — |
| 1994-08-05 | $13.31 | $13.31 | 406,200 | — | — |
| 1994-08-04 | $13.19 | $13.19 | 777,800 | — | — |
| 1994-08-03 | $13.44 | $13.44 | 780,000 | — | — |
| 1994-08-02 | $13.44 | $13.44 | 804,400 | — | — |
| 1994-08-01 | $13.50 | $13.50 | 740,400 | — | — |
| 1994-07-29 | $13.50 | $13.50 | 1,697,600 | — | — |
| 1994-07-28 | $12.88 | $12.88 | 551,600 | — | — |
| 1994-07-27 | $12.81 | $12.81 | 589,200 | — | — |
| 1994-07-26 | $12.81 | $12.81 | 604,600 | — | — |
| 1994-07-25 | $12.75 | $12.75 | 942,800 | — | — |
| 1994-07-22 | $12.94 | $12.94 | 968,600 | — | — |
| 1994-07-21 | $12.94 | $12.94 | 2,212,600 | — | — |
| 1994-07-20 | $12.31 | $12.31 | 1,711,400 | — | — |
| 1994-07-19 | $12.38 | $12.38 | 934,400 | — | — |
| 1994-07-18 | $12.75 | $12.75 | 995,800 | — | — |
| 1994-07-15 | $12.69 | $12.69 | 1,682,400 | — | — |
| 1994-07-14 | $13.00 | $13.00 | 1,437,600 | — | — |
| 1994-07-13 | $13.25 | $13.25 | 1,566,000 | — | — |
| 1994-07-12 | $13.38 | $13.38 | 996,800 | — | — |
| 1994-07-11 | $13.50 | $13.50 | 1,249,200 | — | — |
| 1994-07-08 | $13.38 | $13.38 | 2,148,200 | — | — |
| 1994-07-07 | $13.19 | $13.19 | 961,800 | — | — |
| 1994-07-06 | $12.50 | $12.50 | 1,025,600 | — | — |
| 1994-07-05 | $12.94 | $12.94 | 951,600 | — | — |
| 1994-07-01 | $13.00 | $13.00 | 3,050,000 | — | — |
| 1994-06-30 | $12.50 | $12.50 | 2,804,800 | — | — |
| 1994-06-29 | $13.25 | $13.25 | 2,257,000 | — | — |
| 1994-06-28 | $13.06 | $13.06 | 1,699,200 | — | — |
| 1994-06-27 | $12.75 | $12.75 | 782,400 | — | — |
| 1994-06-24 | $12.19 | $12.19 | 2,379,800 | — | — |
| 1994-06-23 | $12.31 | $12.31 | 849,600 | — | — |
| 1994-06-22 | $12.88 | $12.88 | 976,600 | — | — |
| 1994-06-21 | $12.38 | $12.38 | 1,494,200 | — | — |
| 1994-06-20 | $12.75 | $12.75 | 705,200 | — | — |
| 1994-06-17 | $13.00 | $13.00 | 962,200 | — | — |
| 1994-06-16 | $13.00 | $13.00 | 1,298,000 | — | — |
| 1994-06-15 | $13.25 | $13.25 | 1,017,800 | — | — |
| 1994-06-14 | $13.44 | $13.44 | 961,800 | — | — |
| 1994-06-13 | $13.31 | $13.31 | 1,464,600 | — | — |
| 1994-06-10 | $13.44 | $13.44 | 1,362,200 | — | — |
| 1994-06-09 | $13.06 | $13.06 | 1,606,200 | — | — |
| 1994-06-08 | $13.19 | $13.19 | 2,300,000 | — | — |
| 1994-06-07 | $13.88 | $13.88 | 841,000 | — | — |
| 1994-06-06 | $14.00 | $14.00 | 1,371,000 | — | — |
| 1994-06-03 | $14.13 | $14.13 | 2,361,200 | — | — |
| 1994-06-02 | $14.56 | $14.56 | 2,466,400 | — | — |
| 1994-06-01 | $14.44 | $14.44 | 3,846,000 | — | — |
| 1994-05-31 | $13.50 | $13.50 | 998,200 | — | — |
| 1994-05-27 | $13.13 | $13.13 | 628,400 | — | — |
| 1994-05-26 | $13.38 | $13.38 | 756,400 | — | — |
| 1994-05-25 | $13.50 | $13.50 | 1,518,400 | — | — |
| 1994-05-24 | $13.50 | $13.50 | 2,896,800 | — | — |
| 1994-05-23 | $12.94 | $12.94 | 1,719,600 | — | — |
| 1994-05-20 | $12.56 | $12.56 | 917,000 | — | — |
| 1994-05-19 | $12.81 | $12.81 | 1,504,000 | — | — |
| 1994-05-18 | $12.44 | $12.44 | 1,416,600 | — | — |
| 1994-05-17 | $11.81 | $11.81 | 1,683,000 | — | — |
| 1994-05-16 | $11.81 | $11.81 | 774,200 | — | — |
| 1994-05-13 | $11.88 | $11.87 | 2,556,600 | — | — |
| 1994-05-12 | $11.88 | $11.87 | 1,348,000 | — | — |
| 1994-05-11 | $12.06 | $12.06 | 2,489,000 | — | — |
| 1994-05-10 | $12.63 | $12.63 | 1,536,600 | — | — |
| 1994-05-09 | $12.38 | $12.38 | 1,276,200 | — | — |
| 1994-05-06 | $12.25 | $12.25 | 1,245,000 | — | — |
| 1994-05-05 | $12.50 | $12.50 | 1,213,000 | — | — |
| 1994-05-04 | $12.63 | $12.63 | 1,219,200 | — | — |
| 1994-05-03 | $12.94 | $12.94 | 3,369,800 | — | — |
| 1994-05-02 | $13.38 | $13.38 | 1,313,600 | — | — |
| 1994-04-29 | $13.19 | $13.19 | 1,873,800 | — | — |
| 1994-04-28 | $13.00 | $13.00 | 2,086,000 | — | — |
| 1994-04-26 | $13.44 | $13.44 | 2,061,400 | — | — |
| 1994-04-25 | $12.88 | $12.88 | 659,000 | — | — |
| 1994-04-22 | $12.75 | $12.75 | 1,664,400 | — | — |
| 1994-04-21 | $12.81 | $12.81 | 3,995,800 | — | — |
| 1994-04-20 | $12.00 | $12.00 | 1,757,800 | — | — |
| 1994-04-19 | $11.81 | $11.81 | 2,239,200 | — | — |
| 1994-04-18 | $12.00 | $12.00 | 1,798,400 | — | — |
| 1994-04-15 | $12.00 | $12.00 | 2,479,000 | — | — |
| 1994-04-14 | $12.56 | $12.56 | 1,666,400 | — | — |
| 1994-04-13 | $12.75 | $12.75 | 2,080,800 | — | — |
| 1994-04-12 | $12.81 | $12.81 | 3,878,400 | — | — |
| 1994-04-11 | $13.81 | $13.81 | 2,289,800 | — | — |
| 1994-04-08 | $14.00 | $14.00 | 2,726,400 | — | — |
| 1994-04-07 | $14.25 | $14.25 | 3,524,200 | — | — |
| 1994-04-06 | $14.63 | $14.62 | 3,113,000 | — | — |
| 1994-04-05 | $15.13 | $15.13 | 5,006,200 | — | — |
| 1994-04-04 | $15.50 | $15.50 | 5,397,200 | — | — |
| 1994-03-31 | $15.63 | $15.63 | 4,938,400 | — | — |
| 1994-03-30 | $15.44 | $15.44 | 4,935,600 | — | — |
| 1994-03-29 | $14.63 | $14.62 | 4,552,400 | — | — |
| 1994-03-28 | $14.56 | $14.56 | 4,231,400 | — | — |
| 1994-03-25 | $14.81 | $14.81 | 2,612,200 | — | — |
| 1994-03-24 | $15.00 | $15.00 | 2,636,200 | — | — |
| 1994-03-23 | $15.38 | $15.37 | 2,300,600 | — | — |
| 1994-03-22 | $15.63 | $15.63 | 4,391,800 | — | — |
| 1994-03-21 | $15.44 | $15.44 | 4,381,800 | — | — |
| 1994-03-18 | $14.88 | $14.88 | 4,991,000 | — | — |
| 1994-03-17 | $14.81 | $14.81 | 2,666,200 | — | — |
| 1994-03-16 | $14.75 | $14.75 | 5,640,000 | — | — |
| 1994-03-15 | $14.31 | $14.31 | 5,306,800 | — | — |
| 1994-03-14 | $13.88 | $13.88 | 4,865,800 | — | — |
| 1994-03-11 | $14.13 | $14.13 | 21,373,600 | — | — |
| 1994-03-10 | $14.44 | $14.44 | 8,273,400 | — | — |
| 1994-03-09 | $11.38 | $11.38 | 2,927,000 | — | — |
| 1994-03-08 | $10.75 | $10.75 | 2,756,600 | — | — |
| 1994-03-07 | $11.31 | $11.31 | 3,256,400 | — | — |
| 1994-03-04 | $11.69 | $11.69 | 3,526,400 | — | — |
| 1994-03-03 | $11.75 | $11.75 | 3,274,200 | — | — |
| 1994-03-02 | $10.88 | $10.88 | 2,365,000 | — | — |
| 1994-03-01 | $10.88 | $10.88 | 832,000 | — | — |
| 1994-02-28 | $10.75 | $10.75 | 498,600 | — | — |
| 1994-02-25 | $10.63 | $10.63 | 710,200 | — | — |
| 1994-02-24 | $10.75 | $10.75 | 1,363,600 | — | — |
| 1994-02-23 | $10.94 | $10.94 | 1,263,000 | — | — |
| 1994-02-22 | $10.88 | $10.88 | 868,800 | — | — |
| 1994-02-18 | $10.88 | $10.88 | 811,800 | — | — |
| 1994-02-17 | $11.00 | $11.00 | 1,442,200 | — | — |
| 1994-02-16 | $10.88 | $10.88 | 852,400 | — | — |
| 1994-02-15 | $10.94 | $10.94 | 1,387,800 | — | — |
| 1994-02-14 | $10.69 | $10.69 | 805,600 | — | — |
| 1994-02-11 | $10.63 | $10.63 | 623,800 | — | — |
| 1994-02-10 | $10.88 | $10.88 | 1,378,000 | — | — |
| 1994-02-09 | $10.94 | $10.94 | 2,998,400 | — | — |
| 1994-02-08 | $11.00 | $11.00 | 3,217,400 | — | — |
| 1994-02-07 | $10.19 | $10.19 | 1,584,800 | — | — |
| 1994-02-04 | $10.19 | $10.19 | 2,424,000 | — | — |
| 1994-02-03 | $10.44 | $10.44 | 1,434,400 | — | — |
| 1994-02-02 | $10.31 | $10.31 | 1,217,400 | — | — |
| 1994-02-01 | $10.13 | $10.13 | 761,200 | — | — |
| 1994-01-31 | $10.25 | $10.25 | 1,577,000 | — | — |
| 1994-01-28 | $10.19 | $10.19 | 993,000 | — | — |
| 1994-01-27 | $10.38 | $10.38 | 2,395,800 | — | — |
| 1994-01-26 | $10.31 | $10.31 | 3,204,800 | — | — |
| 1994-01-25 | $10.00 | $10.00 | 2,290,600 | — | — |
| 1994-01-24 | $10.25 | $10.25 | 3,764,200 | — | — |
| 1994-01-21 | $9.63 | $9.63 | 1,056,000 | — | — |
| 1994-01-20 | $9.38 | $9.38 | 605,000 | — | — |
| 1994-01-19 | $9.56 | $9.56 | 1,523,800 | — | — |
| 1994-01-18 | $9.75 | $9.75 | 2,221,600 | — | — |
| 1994-01-17 | $9.75 | $9.75 | 2,524,800 | — | — |
| 1994-01-14 | $9.44 | $9.44 | 1,812,200 | — | — |
| 1994-01-13 | $9.06 | $9.06 | 1,356,600 | — | — |
| 1994-01-12 | $8.94 | $8.94 | 1,854,800 | — | — |
| 1994-01-11 | $8.88 | $8.88 | 1,121,800 | — | — |
| 1994-01-10 | $9.06 | $9.06 | 2,314,600 | — | — |
| 1994-01-07 | $9.19 | $9.19 | 6,259,600 | — | — |
| 1994-01-06 | $9.13 | $9.13 | 2,352,800 | — | — |
| 1994-01-05 | $9.06 | $9.06 | 1,698,200 | — | — |
| 1994-01-04 | $9.13 | $9.13 | 1,065,800 | — | — |
| 1994-01-03 | $8.94 | $8.94 | 999,400 | — | — |