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
- 1973-02-21 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 | $11.28 | $15.44 | 2,178,800 | — | — |
| 1994-12-29 | $11.19 | $15.31 | 3,197,600 | — | — |
| 1994-12-28 | $11.31 | $15.48 | 905,200 | — | — |
| 1994-12-27 | $11.34 | $15.52 | 1,654,000 | — | — |
| 1994-12-23 | $11.38 | $15.57 | 2,721,600 | — | — |
| 1994-12-22 | $11.13 | $15.22 | 6,588,400 | — | — |
| 1994-12-21 | $11.41 | $15.61 | 2,404,800 | — | — |
| 1994-12-20 | $11.61 | $15.89 | 2,322,400 | — | — |
| 1994-12-19 | $11.66 | $15.95 | 1,794,400 | — | — |
| 1994-12-16 | $11.53 | $15.78 | 3,878,000 | — | — |
| 1994-12-15 | $11.53 | $15.78 | 1,529,200 | — | — |
| 1994-12-14 | $11.63 | $15.91 | 3,136,000 | — | — |
| 1994-12-13 | $11.53 | $15.78 | 5,199,600 | — | — |
| 1994-12-12 | $11.25 | $15.39 | 1,505,200 | — | — |
| 1994-12-09 | $11.25 | $15.39 | 2,867,200 | — | — |
| 1994-12-08 | $10.94 | $14.97 | 2,208,000 | — | — |
| 1994-12-07 | $11.44 | $15.65 | 1,979,200 | — | — |
| 1994-12-06 | $11.50 | $15.74 | 6,098,000 | — | — |
| 1994-12-05 | $11.38 | $15.57 | 1,719,600 | — | — |
| 1994-12-02 | $11.41 | $15.61 | 1,266,800 | — | — |
| 1994-12-01 | $11.19 | $15.31 | 17,710,400 | — | — |
| 1994-11-30 | $11.22 | $15.35 | 2,713,600 | — | — |
| 1994-11-29 | $11.25 | $15.39 | 3,301,600 | — | — |
| 1994-11-28 | $11.28 | $15.44 | 2,129,600 | — | — |
| 1994-11-25 | $11.44 | $15.48 | 700,400 | — | — |
| 1994-11-23 | $11.44 | $15.48 | 8,103,600 | — | — |
| 1994-11-22 | $10.94 | $14.80 | 8,399,200 | — | — |
| 1994-11-21 | $11.19 | $15.14 | 3,364,000 | — | — |
| 1994-11-18 | $11.31 | $15.31 | 5,286,800 | — | — |
| 1994-11-17 | $11.63 | $15.73 | 7,023,200 | — | — |
| 1994-11-16 | $11.88 | $16.07 | 2,506,800 | — | — |
| 1994-11-15 | $11.94 | $16.16 | 2,049,600 | — | — |
| 1994-11-14 | $12.00 | $16.24 | 3,392,000 | — | — |
| 1994-11-11 | $12.09 | $16.37 | 1,336,400 | — | — |
| 1994-11-10 | $12.28 | $16.62 | 1,385,200 | — | — |
| 1994-11-09 | $12.28 | $16.62 | 2,286,000 | — | — |
| 1994-11-08 | $12.28 | $16.62 | 2,474,800 | — | — |
| 1994-11-07 | $12.25 | $16.58 | 2,897,200 | — | — |
| 1994-11-04 | $12.31 | $16.66 | 4,270,000 | — | — |
| 1994-11-03 | $12.38 | $16.75 | 1,218,800 | — | — |
| 1994-11-02 | $12.22 | $16.54 | 1,847,600 | — | — |
| 1994-11-01 | $12.28 | $16.62 | 1,508,400 | — | — |
| 1994-10-31 | $12.38 | $16.75 | 1,414,400 | — | — |
| 1994-10-28 | $12.44 | $16.83 | 2,886,000 | — | — |
| 1994-10-27 | $12.28 | $16.62 | 2,176,400 | — | — |
| 1994-10-26 | $12.19 | $16.50 | 2,631,200 | — | — |
| 1994-10-25 | $12.03 | $16.28 | 2,182,400 | — | — |
| 1994-10-24 | $11.97 | $16.20 | 2,929,600 | — | — |
| 1994-10-21 | $12.28 | $16.62 | 2,714,400 | — | — |
| 1994-10-20 | $12.56 | $17.00 | 1,788,400 | — | — |
| 1994-10-19 | $12.59 | $17.05 | 2,019,200 | — | — |
| 1994-10-18 | $12.47 | $16.88 | 2,789,600 | — | — |
| 1994-10-17 | $12.50 | $16.92 | 2,710,800 | — | — |
| 1994-10-14 | $12.66 | $17.13 | 4,118,400 | — | — |
| 1994-10-13 | $12.22 | $16.54 | 3,639,200 | — | — |
| 1994-10-12 | $12.16 | $16.45 | 7,329,600 | — | — |
| 1994-10-11 | $11.97 | $16.20 | 3,176,000 | — | — |
| 1994-10-10 | $11.84 | $16.03 | 3,041,600 | — | — |
| 1994-10-07 | $11.81 | $15.99 | 3,509,200 | — | — |
| 1994-10-06 | $11.75 | $15.90 | 2,664,400 | — | — |
| 1994-10-05 | $11.81 | $15.99 | 4,922,400 | — | — |
| 1994-10-04 | $11.84 | $16.03 | 3,126,000 | — | — |
| 1994-10-03 | $12.16 | $16.45 | 2,860,800 | — | — |
| 1994-09-30 | $12.25 | $16.58 | 2,698,000 | — | — |
| 1994-09-29 | $12.31 | $16.66 | 6,690,800 | — | — |
| 1994-09-28 | $12.00 | $16.24 | 5,000,400 | — | — |
| 1994-09-27 | $11.88 | $16.07 | 5,842,800 | — | — |
| 1994-09-26 | $12.00 | $16.24 | 4,698,000 | — | — |
| 1994-09-23 | $11.88 | $16.07 | 6,270,000 | — | — |
| 1994-09-22 | $12.09 | $16.37 | 3,933,600 | — | — |
| 1994-09-21 | $12.31 | $16.66 | 7,096,400 | — | — |
| 1994-09-20 | $12.38 | $16.75 | 6,344,800 | — | — |
| 1994-09-19 | $12.72 | $17.21 | 3,528,800 | — | — |
| 1994-09-16 | $13.16 | $17.81 | 3,510,800 | — | — |
| 1994-09-15 | $13.31 | $18.02 | 2,050,400 | — | — |
| 1994-09-14 | $13.28 | $17.98 | 1,503,600 | — | — |
| 1994-09-13 | $13.22 | $17.89 | 2,648,800 | — | — |
| 1994-09-12 | $13.31 | $18.02 | 1,528,400 | — | — |
| 1994-09-09 | $13.44 | $18.19 | 2,969,200 | — | — |
| 1994-09-08 | $13.53 | $18.31 | 2,196,400 | — | — |
| 1994-09-07 | $13.56 | $18.36 | 2,509,200 | — | — |
| 1994-09-06 | $13.75 | $18.61 | 3,150,000 | — | — |
| 1994-09-02 | $13.78 | $18.65 | 1,984,000 | — | — |
| 1994-09-01 | $13.84 | $18.74 | 1,285,600 | — | — |
| 1994-08-31 | $13.94 | $18.86 | 4,104,000 | — | — |
| 1994-08-30 | $13.78 | $18.65 | 1,144,400 | — | — |
| 1994-08-29 | $13.75 | $18.61 | 1,512,400 | — | — |
| 1994-08-26 | $13.78 | $18.50 | 1,943,600 | — | — |
| 1994-08-25 | $13.66 | $18.33 | 2,828,400 | — | — |
| 1994-08-24 | $13.72 | $18.41 | 2,393,600 | — | — |
| 1994-08-23 | $13.75 | $18.46 | 7,640,400 | — | — |
| 1994-08-22 | $13.84 | $18.58 | 1,973,600 | — | — |
| 1994-08-19 | $13.88 | $18.62 | 1,634,400 | — | — |
| 1994-08-18 | $13.81 | $18.54 | 1,204,800 | — | — |
| 1994-08-17 | $13.84 | $18.58 | 1,386,400 | — | — |
| 1994-08-16 | $13.94 | $18.71 | 2,547,200 | — | — |
| 1994-08-15 | $13.91 | $18.66 | 810,400 | — | — |
| 1994-08-12 | $13.97 | $18.75 | 1,307,200 | — | — |
| 1994-08-11 | $13.81 | $18.54 | 2,277,600 | — | — |
| 1994-08-10 | $13.84 | $18.58 | 2,670,400 | — | — |
| 1994-08-09 | $13.75 | $18.46 | 2,324,400 | — | — |
| 1994-08-08 | $13.75 | $18.46 | 1,793,600 | — | — |
| 1994-08-05 | $13.78 | $18.50 | 2,162,000 | — | — |
| 1994-08-04 | $13.72 | $18.41 | 1,220,800 | — | — |
| 1994-08-03 | $13.72 | $18.41 | 2,954,400 | — | — |
| 1994-08-02 | $13.78 | $18.50 | 1,953,200 | — | — |
| 1994-08-01 | $13.97 | $18.75 | 1,300,800 | — | — |
| 1994-07-29 | $13.94 | $18.71 | 1,831,200 | — | — |
| 1994-07-28 | $13.75 | $18.46 | 1,450,800 | — | — |
| 1994-07-27 | $13.50 | $18.12 | 1,840,400 | — | — |
| 1994-07-26 | $13.69 | $18.37 | 1,085,200 | — | — |
| 1994-07-25 | $13.56 | $18.20 | 1,241,600 | — | — |
| 1994-07-22 | $13.44 | $18.04 | 966,800 | — | — |
| 1994-07-21 | $13.47 | $18.08 | 1,582,000 | — | — |
| 1994-07-20 | $13.41 | $17.99 | 2,934,800 | — | — |
| 1994-07-19 | $13.75 | $18.46 | 2,714,800 | — | — |
| 1994-07-18 | $13.78 | $18.50 | 2,202,400 | — | — |
| 1994-07-15 | $13.63 | $18.29 | 1,898,000 | — | — |
| 1994-07-14 | $13.63 | $18.29 | 2,081,600 | — | — |
| 1994-07-13 | $13.25 | $17.78 | 1,583,600 | — | — |
| 1994-07-12 | $13.19 | $17.70 | 1,427,200 | — | — |
| 1994-07-11 | $13.22 | $17.74 | 1,238,000 | — | — |
| 1994-07-08 | $13.22 | $17.74 | 1,707,200 | — | — |
| 1994-07-07 | $13.13 | $17.62 | 1,768,800 | — | — |
| 1994-07-06 | $13.09 | $17.57 | 1,502,000 | — | — |
| 1994-07-05 | $12.81 | $17.20 | 1,561,600 | — | — |
| 1994-07-01 | $12.94 | $17.36 | 1,858,400 | — | — |
| 1994-06-30 | $12.84 | $17.24 | 2,359,600 | — | — |
| 1994-06-29 | $13.13 | $17.62 | 1,620,400 | — | — |
| 1994-06-28 | $12.84 | $17.24 | 2,078,800 | — | — |
| 1994-06-27 | $13.13 | $17.62 | 2,946,400 | — | — |
| 1994-06-24 | $12.81 | $17.20 | 3,410,400 | — | — |
| 1994-06-23 | $13.25 | $17.78 | 1,492,800 | — | — |
| 1994-06-22 | $13.41 | $17.99 | 1,681,200 | — | — |
| 1994-06-21 | $13.16 | $17.66 | 1,341,200 | — | — |
| 1994-06-20 | $13.16 | $17.66 | 2,650,400 | — | — |
| 1994-06-17 | $13.38 | $17.95 | 4,394,800 | — | — |
| 1994-06-16 | $13.56 | $18.20 | 2,842,000 | — | — |
| 1994-06-15 | $13.84 | $18.58 | 1,009,200 | — | — |
| 1994-06-14 | $13.94 | $18.71 | 3,154,400 | — | — |
| 1994-06-13 | $14.19 | $19.04 | 3,926,000 | — | — |
| 1994-06-10 | $14.06 | $18.87 | 3,250,000 | — | — |
| 1994-06-09 | $13.91 | $18.66 | 1,695,200 | — | — |
| 1994-06-08 | $13.97 | $18.75 | 2,491,200 | — | — |
| 1994-06-07 | $14.00 | $18.79 | 2,605,200 | — | — |
| 1994-06-06 | $14.13 | $18.96 | 1,901,200 | — | — |
| 1994-06-03 | $14.25 | $19.13 | 2,452,800 | — | — |
| 1994-06-02 | $13.97 | $18.75 | 2,556,800 | — | — |
| 1994-06-01 | $13.91 | $18.66 | 2,206,000 | — | — |
| 1994-05-31 | $13.84 | $18.58 | 1,444,000 | — | — |
| 1994-05-27 | $13.91 | $18.66 | 1,424,000 | — | — |
| 1994-05-26 | $13.94 | $18.55 | 1,798,400 | — | — |
| 1994-05-25 | $13.91 | $18.51 | 2,160,000 | — | — |
| 1994-05-24 | $13.91 | $18.51 | 3,062,000 | — | — |
| 1994-05-23 | $13.84 | $18.43 | 2,228,000 | — | — |
| 1994-05-20 | $13.88 | $18.47 | 3,172,400 | — | — |
| 1994-05-19 | $13.94 | $18.55 | 5,405,200 | — | — |
| 1994-05-18 | $13.88 | $18.47 | 8,288,000 | — | — |
| 1994-05-17 | $13.63 | $18.14 | 4,359,600 | — | — |
| 1994-05-16 | $13.34 | $17.76 | 3,452,000 | — | — |
| 1994-05-13 | $13.31 | $17.72 | 3,134,400 | — | — |
| 1994-05-12 | $13.19 | $17.55 | 2,364,400 | — | — |
| 1994-05-11 | $13.09 | $17.43 | 2,645,200 | — | — |
| 1994-05-10 | $13.22 | $17.60 | 2,460,000 | — | — |
| 1994-05-09 | $12.94 | $17.22 | 1,900,000 | — | — |
| 1994-05-06 | $13.03 | $17.35 | 2,291,600 | — | — |
| 1994-05-05 | $13.25 | $17.64 | 2,727,200 | — | — |
| 1994-05-04 | $13.16 | $17.51 | 2,432,800 | — | — |
| 1994-05-03 | $13.25 | $17.64 | 1,564,400 | — | — |
| 1994-05-02 | $13.13 | $17.47 | 3,924,800 | — | — |
| 1994-04-29 | $13.06 | $17.39 | 2,173,200 | — | — |
| 1994-04-28 | $12.81 | $17.05 | 2,289,600 | — | — |
| 1994-04-26 | $13.03 | $17.35 | 3,394,800 | — | — |
| 1994-04-25 | $13.09 | $17.43 | 3,372,800 | — | — |
| 1994-04-22 | $13.03 | $17.35 | 3,522,800 | — | — |
| 1994-04-21 | $12.97 | $17.26 | 3,456,400 | — | — |
| 1994-04-20 | $12.97 | $17.26 | 6,682,800 | — | — |
| 1994-04-19 | $13.34 | $17.76 | 7,228,400 | — | — |
| 1994-04-18 | $13.06 | $17.39 | 7,021,200 | — | — |
| 1994-04-15 | $13.03 | $17.35 | 4,203,200 | — | — |
| 1994-04-14 | $13.00 | $17.30 | 4,314,000 | — | — |
| 1994-04-13 | $12.72 | $16.93 | 5,158,400 | — | — |
| 1994-04-12 | $12.84 | $17.10 | 5,930,800 | — | — |
| 1994-04-11 | $12.88 | $17.14 | 9,205,200 | — | — |
| 1994-04-08 | $12.34 | $16.43 | 9,334,800 | — | — |
| 1994-04-07 | $11.94 | $15.89 | 6,387,200 | — | — |
| 1994-04-06 | $11.56 | $15.39 | 2,709,600 | — | — |
| 1994-04-05 | $11.56 | $15.39 | 4,217,600 | — | — |
| 1994-04-04 | $11.19 | $14.89 | 6,624,800 | — | — |
| 1994-03-31 | $11.44 | $15.22 | 3,636,000 | — | — |
| 1994-03-30 | $11.44 | $15.22 | 5,204,400 | — | — |
| 1994-03-29 | $11.53 | $15.35 | 2,598,400 | — | — |
| 1994-03-28 | $11.63 | $15.47 | 2,754,400 | — | — |
| 1994-03-25 | $11.38 | $15.14 | 2,834,800 | — | — |
| 1994-03-24 | $11.81 | $15.72 | 1,080,400 | — | — |
| 1994-03-23 | $11.91 | $15.85 | 1,411,600 | — | — |
| 1994-03-22 | $11.84 | $15.77 | 1,850,000 | — | — |
| 1994-03-21 | $11.88 | $15.81 | 4,324,400 | — | — |
| 1994-03-18 | $12.00 | $15.97 | 4,132,800 | — | — |
| 1994-03-17 | $12.00 | $15.97 | 1,836,000 | — | — |
| 1994-03-16 | $12.09 | $16.10 | 4,684,400 | — | — |
| 1994-03-15 | $11.75 | $15.64 | 3,981,200 | — | — |
| 1994-03-14 | $11.75 | $15.64 | 2,051,600 | — | — |
| 1994-03-11 | $11.72 | $15.60 | 3,630,800 | — | — |
| 1994-03-10 | $11.66 | $15.52 | 3,175,600 | — | — |
| 1994-03-09 | $11.72 | $15.60 | 2,186,000 | — | — |
| 1994-03-08 | $11.75 | $15.64 | 3,722,400 | — | — |
| 1994-03-07 | $11.66 | $15.52 | 9,868,400 | — | — |
| 1994-03-04 | $11.94 | $15.89 | 2,524,800 | — | — |
| 1994-03-03 | $11.78 | $15.68 | 2,323,200 | — | — |
| 1994-03-02 | $11.97 | $15.93 | 5,032,000 | — | — |
| 1994-03-01 | $12.19 | $16.22 | 1,909,200 | — | — |
| 1994-02-28 | $12.22 | $16.26 | 2,134,000 | — | — |
| 1994-02-25 | $12.19 | $16.07 | 1,392,800 | — | — |
| 1994-02-24 | $12.06 | $15.90 | 1,706,000 | — | — |
| 1994-02-23 | $12.25 | $16.15 | 1,174,400 | — | — |
| 1994-02-22 | $12.25 | $16.15 | 3,233,600 | — | — |
| 1994-02-18 | $12.06 | $15.90 | 2,310,400 | — | — |
| 1994-02-17 | $12.13 | $15.99 | 1,979,200 | — | — |
| 1994-02-16 | $12.19 | $16.07 | 2,307,600 | — | — |
| 1994-02-15 | $12.19 | $16.07 | 4,130,800 | — | — |
| 1994-02-14 | $12.16 | $16.03 | 2,468,000 | — | — |
| 1994-02-11 | $12.09 | $15.95 | 2,035,200 | — | — |
| 1994-02-10 | $12.03 | $15.86 | 1,656,400 | — | — |
| 1994-02-09 | $12.34 | $16.28 | 1,420,400 | — | — |
| 1994-02-08 | $12.13 | $15.99 | 2,195,600 | — | — |
| 1994-02-07 | $12.34 | $16.28 | 3,544,000 | — | — |
| 1994-02-04 | $12.28 | $16.19 | 3,962,800 | — | — |
| 1994-02-03 | $12.47 | $16.44 | 2,088,800 | — | — |
| 1994-02-02 | $12.63 | $16.65 | 1,467,200 | — | — |
| 1994-02-01 | $12.66 | $16.69 | 2,762,800 | — | — |
| 1994-01-31 | $12.69 | $16.73 | 4,074,800 | — | — |
| 1994-01-28 | $12.50 | $16.48 | 3,214,800 | — | — |
| 1994-01-27 | $12.47 | $16.44 | 2,330,400 | — | — |
| 1994-01-26 | $12.25 | $16.15 | 2,471,200 | — | — |
| 1994-01-25 | $12.25 | $16.15 | 2,153,600 | — | — |
| 1994-01-24 | $12.28 | $16.19 | 2,282,800 | — | — |
| 1994-01-21 | $12.34 | $16.28 | 1,772,000 | — | — |
| 1994-01-20 | $12.25 | $16.15 | 3,238,800 | — | — |
| 1994-01-19 | $12.22 | $16.11 | 2,600,800 | — | — |
| 1994-01-18 | $12.31 | $16.23 | 1,801,200 | — | — |
| 1994-01-17 | $12.44 | $16.40 | 1,646,800 | — | — |
| 1994-01-14 | $12.47 | $16.44 | 4,646,000 | — | — |
| 1994-01-13 | $12.34 | $16.28 | 2,094,000 | — | — |
| 1994-01-12 | $12.38 | $16.32 | 2,559,600 | — | — |
| 1994-01-11 | $12.38 | $16.32 | 3,185,600 | — | — |
| 1994-01-10 | $12.41 | $16.36 | 2,754,800 | — | — |
| 1994-01-07 | $12.25 | $16.15 | 3,406,800 | — | — |
| 1994-01-06 | $12.00 | $15.82 | 1,592,800 | — | — |
| 1994-01-05 | $12.13 | $15.99 | 4,163,200 | — | — |
| 1994-01-04 | $11.94 | $15.74 | 1,760,400 | — | — |
| 1994-01-03 | $12.09 | $15.95 | 3,516,000 | — | — |