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
- 1972-06-01 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 | $13.77 | $30.08 | 3,394,493 | — | — |
| 1994-12-29 | $14.04 | $30.28 | 3,813,078 | — | — |
| 1994-12-28 | $14.10 | $30.41 | 2,702,314 | — | — |
| 1994-12-27 | $14.25 | $30.73 | 1,896,663 | — | — |
| 1994-12-23 | $14.25 | $30.73 | 1,325,941 | — | — |
| 1994-12-22 | $14.25 | $30.73 | 4,651,510 | — | — |
| 1994-12-21 | $14.43 | $31.11 | 9,067,250 | — | — |
| 1994-12-20 | $14.13 | $30.47 | 7,966,152 | — | — |
| 1994-12-19 | $13.83 | $29.83 | 3,176,795 | — | — |
| 1994-12-16 | $13.86 | $29.90 | 7,720,296 | — | — |
| 1994-12-15 | $13.71 | $29.57 | 3,676,491 | — | — |
| 1994-12-14 | $13.74 | $29.64 | 3,463,837 | — | — |
| 1994-12-13 | $13.65 | $29.45 | 4,063,557 | — | — |
| 1994-12-12 | $13.83 | $29.83 | 3,774,834 | — | — |
| 1994-12-09 | $13.80 | $29.77 | 3,112,494 | — | — |
| 1994-12-08 | $13.77 | $29.70 | 3,087,278 | — | — |
| 1994-12-07 | $13.89 | $29.96 | 4,058,093 | — | — |
| 1994-12-06 | $13.83 | $29.83 | 3,211,677 | — | — |
| 1994-12-05 | $13.77 | $29.70 | 1,987,020 | — | — |
| 1994-12-02 | $13.77 | $29.70 | 2,626,245 | — | — |
| 1994-12-01 | $13.74 | $29.64 | 3,419,288 | — | — |
| 1994-11-30 | $13.74 | $29.64 | 4,542,661 | — | — |
| 1994-11-29 | $13.89 | $29.96 | 5,149,946 | — | — |
| 1994-11-28 | $13.68 | $29.51 | 3,112,914 | — | — |
| 1994-11-25 | $13.59 | $29.32 | 1,393,183 | — | — |
| 1994-11-23 | $13.62 | $29.38 | 4,710,767 | — | — |
| 1994-11-22 | $13.65 | $29.45 | 4,117,351 | — | — |
| 1994-11-21 | $13.89 | $29.96 | 3,441,142 | — | — |
| 1994-11-18 | $14.19 | $30.60 | 5,624,427 | — | — |
| 1994-11-17 | $14.25 | $30.73 | 4,130,800 | — | — |
| 1994-11-16 | $14.16 | $30.54 | 4,839,789 | — | — |
| 1994-11-15 | $14.07 | $30.34 | 5,298,300 | — | — |
| 1994-11-14 | $14.28 | $30.79 | 6,111,516 | — | — |
| 1994-11-11 | $14.04 | $30.28 | 2,663,649 | — | — |
| 1994-11-10 | $14.07 | $30.34 | 4,714,129 | — | — |
| 1994-11-09 | $14.01 | $30.22 | 5,670,236 | — | — |
| 1994-11-08 | $13.89 | $29.96 | 4,045,065 | — | — |
| 1994-11-07 | $13.83 | $29.83 | 3,278,079 | — | — |
| 1994-11-04 | $13.59 | $29.32 | 2,733,834 | — | — |
| 1994-11-03 | $13.80 | $29.77 | 2,858,653 | — | — |
| 1994-11-02 | $13.80 | $29.77 | 3,915,203 | — | — |
| 1994-11-01 | $13.86 | $29.90 | 3,986,228 | — | — |
| 1994-10-31 | $13.89 | $29.96 | 4,131,220 | — | — |
| 1994-10-28 | $13.89 | $29.96 | 3,578,149 | — | — |
| 1994-10-27 | $13.68 | $29.51 | 2,340,464 | — | — |
| 1994-10-26 | $13.59 | $29.32 | 3,432,317 | — | — |
| 1994-10-25 | $13.56 | $29.25 | 3,924,449 | — | — |
| 1994-10-24 | $13.56 | $29.25 | 4,477,099 | — | — |
| 1994-10-21 | $13.80 | $29.77 | 5,529,446 | — | — |
| 1994-10-20 | $13.89 | $29.96 | 4,096,758 | — | — |
| 1994-10-19 | $13.92 | $30.02 | 4,008,502 | — | — |
| 1994-10-18 | $14.07 | $30.34 | 5,780,346 | — | — |
| 1994-10-17 | $14.01 | $30.22 | 6,930,195 | — | — |
| 1994-10-14 | $13.77 | $29.70 | 5,644,179 | — | — |
| 1994-10-13 | $13.65 | $29.45 | 5,653,425 | — | — |
| 1994-10-12 | $13.68 | $29.51 | 2,522,019 | — | — |
| 1994-10-11 | $13.62 | $29.38 | 4,390,945 | — | — |
| 1994-10-10 | $13.47 | $29.06 | 1,941,631 | — | — |
| 1994-10-07 | $13.38 | $28.87 | 3,198,228 | — | — |
| 1994-10-06 | $13.35 | $28.80 | 3,392,812 | — | — |
| 1994-10-05 | $13.38 | $28.87 | 3,253,703 | — | — |
| 1994-10-04 | $13.44 | $29.00 | 3,278,499 | — | — |
| 1994-10-03 | $13.53 | $29.19 | 3,739,952 | — | — |
| 1994-09-30 | $13.65 | $29.07 | 3,034,744 | — | — |
| 1994-09-29 | $13.62 | $29.01 | 2,417,373 | — | — |
| 1994-09-28 | $13.71 | $29.20 | 3,655,898 | — | — |
| 1994-09-27 | $13.83 | $29.45 | 4,626,714 | — | — |
| 1994-09-26 | $13.59 | $28.94 | 1,875,649 | — | — |
| 1994-09-23 | $13.56 | $28.88 | 1,555,406 | — | — |
| 1994-09-22 | $13.59 | $28.94 | 2,464,443 | — | — |
| 1994-09-21 | $13.50 | $28.75 | 3,395,753 | — | — |
| 1994-09-20 | $13.62 | $29.01 | 3,031,803 | — | — |
| 1994-09-19 | $13.83 | $29.45 | 3,651,696 | — | — |
| 1994-09-16 | $13.92 | $29.64 | 5,632,412 | — | — |
| 1994-09-15 | $13.98 | $29.77 | 3,427,273 | — | — |
| 1994-09-14 | $13.74 | $29.26 | 2,827,973 | — | — |
| 1994-09-13 | $13.80 | $29.39 | 3,149,898 | — | — |
| 1994-09-12 | $13.68 | $29.13 | 2,830,075 | — | — |
| 1994-09-09 | $13.56 | $28.88 | 2,542,612 | — | — |
| 1994-09-08 | $13.59 | $28.94 | 3,018,354 | — | — |
| 1994-09-07 | $13.68 | $29.13 | 3,960,171 | — | — |
| 1994-09-06 | $13.71 | $29.20 | 2,893,955 | — | — |
| 1994-09-02 | $13.68 | $29.13 | 2,548,916 | — | — |
| 1994-09-01 | $13.77 | $29.32 | 3,476,024 | — | — |
| 1994-08-31 | $13.71 | $29.20 | 4,888,120 | — | — |
| 1994-08-30 | $13.59 | $28.94 | 3,153,260 | — | — |
| 1994-08-29 | $13.53 | $28.82 | 3,461,735 | — | — |
| 1994-08-26 | $13.44 | $28.63 | 3,824,846 | — | — |
| 1994-08-25 | $13.47 | $28.69 | 3,604,626 | — | — |
| 1994-08-24 | $13.41 | $28.56 | 3,853,844 | — | — |
| 1994-08-23 | $13.68 | $29.13 | 3,249,501 | — | — |
| 1994-08-22 | $13.74 | $29.26 | 3,561,759 | — | — |
| 1994-08-19 | $13.56 | $28.88 | 3,550,411 | — | — |
| 1994-08-18 | $13.65 | $29.07 | 4,467,013 | — | — |
| 1994-08-17 | $13.83 | $29.45 | 6,926,833 | — | — |
| 1994-08-16 | $13.62 | $29.01 | 6,615,415 | — | — |
| 1994-08-15 | $13.18 | $28.06 | 4,530,473 | — | — |
| 1994-08-12 | $13.30 | $28.31 | 2,788,889 | — | — |
| 1994-08-11 | $13.12 | $27.93 | 3,875,698 | — | — |
| 1994-08-10 | $13.24 | $28.18 | 6,258,189 | — | — |
| 1994-08-09 | $12.91 | $27.49 | 2,836,379 | — | — |
| 1994-08-08 | $12.91 | $27.49 | 3,267,572 | — | — |
| 1994-08-05 | $12.82 | $27.30 | 2,381,230 | — | — |
| 1994-08-04 | $12.70 | $27.04 | 4,626,714 | — | — |
| 1994-08-03 | $12.73 | $27.11 | 7,624,895 | — | — |
| 1994-08-02 | $13.09 | $27.87 | 5,970,306 | — | — |
| 1994-08-01 | $12.67 | $26.98 | 3,364,654 | — | — |
| 1994-07-29 | $12.52 | $26.66 | 2,426,199 | — | — |
| 1994-07-28 | $12.43 | $26.47 | 2,947,329 | — | — |
| 1994-07-27 | $12.31 | $26.22 | 3,223,024 | — | — |
| 1994-07-26 | $12.46 | $26.54 | 3,158,303 | — | — |
| 1994-07-25 | $12.43 | $26.47 | 4,892,743 | — | — |
| 1994-07-22 | $12.25 | $26.09 | 2,089,985 | — | — |
| 1994-07-21 | $12.25 | $26.09 | 4,113,989 | — | — |
| 1994-07-20 | $12.34 | $26.28 | 3,468,460 | — | — |
| 1994-07-19 | $12.46 | $26.54 | 2,194,632 | — | — |
| 1994-07-18 | $12.61 | $26.85 | 1,862,621 | — | — |
| 1994-07-15 | $12.52 | $26.66 | 3,479,807 | — | — |
| 1994-07-14 | $12.52 | $26.66 | 3,253,703 | — | — |
| 1994-07-13 | $12.43 | $26.47 | 2,458,559 | — | — |
| 1994-07-12 | $12.52 | $26.66 | 3,103,668 | — | — |
| 1994-07-11 | $12.49 | $26.60 | 3,434,418 | — | — |
| 1994-07-08 | $12.67 | $26.98 | 4,248,054 | — | — |
| 1994-07-07 | $12.85 | $27.36 | 1,792,857 | — | — |
| 1994-07-06 | $12.79 | $27.23 | 1,680,226 | — | — |
| 1994-07-05 | $12.73 | $27.11 | 1,897,503 | — | — |
| 1994-07-01 | $12.76 | $27.17 | 2,121,505 | — | — |
| 1994-06-30 | $12.76 | $27.17 | 3,086,437 | — | — |
| 1994-06-29 | $12.79 | $27.23 | 2,546,815 | — | — |
| 1994-06-28 | $12.82 | $27.30 | 2,371,984 | — | — |
| 1994-06-27 | $12.79 | $27.23 | 2,912,027 | — | — |
| 1994-06-24 | $12.91 | $27.12 | 3,095,683 | — | — |
| 1994-06-23 | $13.03 | $27.37 | 2,127,389 | — | — |
| 1994-06-22 | $13.06 | $27.43 | 2,696,010 | — | — |
| 1994-06-21 | $13.30 | $27.93 | 4,605,701 | — | — |
| 1994-06-20 | $13.18 | $27.68 | 2,469,906 | — | — |
| 1994-06-17 | $13.24 | $27.81 | 7,908,575 | — | — |
| 1994-06-16 | $13.32 | $27.99 | 2,979,269 | — | — |
| 1994-06-15 | $13.30 | $27.93 | 3,681,535 | — | — |
| 1994-06-14 | $13.27 | $27.87 | 3,757,183 | — | — |
| 1994-06-13 | $13.15 | $27.62 | 1,958,862 | — | — |
| 1994-06-10 | $13.15 | $27.62 | 3,539,064 | — | — |
| 1994-06-09 | $13.24 | $27.81 | 6,898,255 | — | — |
| 1994-06-08 | $13.03 | $27.37 | 2,245,904 | — | — |
| 1994-06-07 | $13.09 | $27.49 | 2,419,054 | — | — |
| 1994-06-06 | $12.94 | $27.18 | 2,385,853 | — | — |
| 1994-06-03 | $13.06 | $27.43 | 4,126,177 | — | — |
| 1994-06-02 | $12.82 | $26.93 | 3,012,050 | — | — |
| 1994-06-01 | $12.94 | $27.18 | 4,155,595 | — | — |
| 1994-05-31 | $13.00 | $27.31 | 2,003,410 | — | — |
| 1994-05-27 | $13.03 | $27.37 | 2,506,469 | — | — |
| 1994-05-26 | $13.09 | $27.49 | 2,601,029 | — | — |
| 1994-05-25 | $13.06 | $27.43 | 3,257,906 | — | — |
| 1994-05-24 | $12.97 | $27.24 | 3,843,758 | — | — |
| 1994-05-23 | $13.00 | $27.31 | 2,685,923 | — | — |
| 1994-05-20 | $12.97 | $27.24 | 4,178,290 | — | — |
| 1994-05-19 | $13.06 | $27.43 | 2,537,569 | — | — |
| 1994-05-18 | $13.09 | $27.49 | 2,957,836 | — | — |
| 1994-05-17 | $13.12 | $27.56 | 2,825,452 | — | — |
| 1994-05-16 | $13.00 | $27.31 | 3,144,014 | — | — |
| 1994-05-13 | $12.82 | $26.93 | 2,237,499 | — | — |
| 1994-05-12 | $12.94 | $27.18 | 2,115,622 | — | — |
| 1994-05-11 | $12.91 | $27.12 | 1,979,035 | — | — |
| 1994-05-10 | $13.00 | $27.31 | 2,882,608 | — | — |
| 1994-05-09 | $12.79 | $26.87 | 2,695,169 | — | — |
| 1994-05-06 | $12.73 | $26.74 | 3,858,467 | — | — |
| 1994-05-05 | $12.97 | $27.24 | 2,518,237 | — | — |
| 1994-05-04 | $13.03 | $27.37 | 2,921,693 | — | — |
| 1994-05-03 | $13.03 | $27.37 | 5,979,552 | — | — |
| 1994-05-02 | $13.21 | $27.74 | 7,527,393 | — | — |
| 1994-04-29 | $12.82 | $26.93 | 4,664,538 | — | — |
| 1994-04-28 | $12.76 | $26.81 | 4,514,923 | — | — |
| 1994-04-26 | $12.61 | $26.49 | 2,748,963 | — | — |
| 1994-04-25 | $12.70 | $26.68 | 3,699,606 | — | — |
| 1994-04-22 | $12.70 | $26.68 | 3,571,845 | — | — |
| 1994-04-21 | $12.67 | $26.62 | 7,060,057 | — | — |
| 1994-04-20 | $12.43 | $26.12 | 5,117,585 | — | — |
| 1994-04-19 | $12.43 | $26.12 | 5,590,385 | — | — |
| 1994-04-18 | $12.22 | $25.68 | 3,758,023 | — | — |
| 1994-04-15 | $12.28 | $25.81 | 5,704,698 | — | — |
| 1994-04-14 | $12.16 | $25.56 | 3,160,824 | — | — |
| 1994-04-13 | $12.28 | $25.81 | 4,299,326 | — | — |
| 1994-04-12 | $12.22 | $25.68 | 3,458,373 | — | — |
| 1994-04-11 | $12.22 | $25.68 | 3,643,290 | — | — |
| 1994-04-08 | $12.05 | $25.31 | 3,748,777 | — | — |
| 1994-04-07 | $12.19 | $25.62 | 4,472,476 | — | — |
| 1994-04-06 | $12.14 | $25.49 | 4,923,002 | — | — |
| 1994-04-05 | $12.34 | $25.93 | 6,317,446 | — | — |
| 1994-04-04 | $12.14 | $25.49 | 6,553,216 | — | — |
| 1994-03-31 | $12.25 | $25.74 | 6,694,425 | — | — |
| 1994-03-30 | $12.31 | $25.87 | 4,556,530 | — | — |
| 1994-03-29 | $12.37 | $25.99 | 4,619,990 | — | — |
| 1994-03-28 | $12.46 | $26.18 | 5,563,488 | — | — |
| 1994-03-25 | $12.34 | $25.93 | 6,667,528 | — | — |
| 1994-03-24 | $12.31 | $25.50 | 8,396,925 | — | — |
| 1994-03-23 | $12.64 | $26.18 | 6,556,578 | — | — |
| 1994-03-22 | $12.64 | $26.18 | 6,002,246 | — | — |
| 1994-03-21 | $12.97 | $26.86 | 4,545,603 | — | — |
| 1994-03-18 | $12.82 | $26.55 | 8,530,149 | — | — |
| 1994-03-17 | $12.91 | $26.74 | 4,145,929 | — | — |
| 1994-03-16 | $13.03 | $26.98 | 3,857,206 | — | — |
| 1994-03-15 | $12.97 | $26.86 | 3,258,326 | — | — |
| 1994-03-14 | $13.03 | $26.98 | 3,321,787 | — | — |
| 1994-03-11 | $13.03 | $26.98 | 3,857,626 | — | — |
| 1994-03-10 | $13.09 | $27.11 | 5,768,158 | — | — |
| 1994-03-09 | $13.06 | $27.04 | 4,788,096 | — | — |
| 1994-03-08 | $12.97 | $26.86 | 2,795,193 | — | — |
| 1994-03-07 | $13.00 | $26.92 | 3,576,888 | — | — |
| 1994-03-04 | $12.88 | $26.67 | 4,183,753 | — | — |
| 1994-03-03 | $13.00 | $26.92 | 3,070,047 | — | — |
| 1994-03-02 | $13.15 | $27.23 | 4,807,429 | — | — |
| 1994-03-01 | $13.09 | $27.11 | 4,231,243 | — | — |
| 1994-02-28 | $13.15 | $27.23 | 3,323,468 | — | — |
| 1994-02-25 | $13.27 | $27.48 | 2,801,917 | — | — |
| 1994-02-24 | $13.15 | $27.23 | 3,601,264 | — | — |
| 1994-02-23 | $13.30 | $27.54 | 4,045,485 | — | — |
| 1994-02-22 | $13.35 | $27.66 | 3,144,014 | — | — |
| 1994-02-18 | $13.32 | $27.60 | 5,252,491 | — | — |
| 1994-02-17 | $13.27 | $27.48 | 4,295,964 | — | — |
| 1994-02-16 | $13.24 | $27.41 | 3,233,531 | — | — |
| 1994-02-15 | $13.30 | $27.54 | 4,657,814 | — | — |
| 1994-02-14 | $13.30 | $27.54 | 2,927,156 | — | — |
| 1994-02-11 | $13.32 | $27.60 | 2,940,185 | — | — |
| 1994-02-10 | $13.38 | $27.72 | 4,530,893 | — | — |
| 1994-02-09 | $13.41 | $27.78 | 4,337,571 | — | — |
| 1994-02-08 | $13.47 | $27.91 | 5,591,646 | — | — |
| 1994-02-07 | $13.50 | $27.97 | 4,671,683 | — | — |
| 1994-02-04 | $13.44 | $27.84 | 4,190,898 | — | — |
| 1994-02-03 | $13.59 | $28.15 | 5,568,952 | — | — |
| 1994-02-02 | $13.71 | $28.40 | 3,323,888 | — | — |
| 1994-02-01 | $13.77 | $28.52 | 3,846,279 | — | — |
| 1994-01-31 | $13.77 | $28.52 | 4,110,206 | — | — |
| 1994-01-28 | $13.83 | $28.65 | 3,904,696 | — | — |
| 1994-01-27 | $13.77 | $28.52 | 2,646,838 | — | — |
| 1994-01-26 | $13.86 | $28.71 | 4,216,534 | — | — |
| 1994-01-25 | $13.80 | $28.58 | 4,843,992 | — | — |
| 1994-01-24 | $13.80 | $28.58 | 3,135,608 | — | — |
| 1994-01-21 | $13.95 | $28.89 | 6,048,055 | — | — |
| 1994-01-20 | $13.98 | $28.95 | 4,574,601 | — | — |
| 1994-01-19 | $13.98 | $28.95 | 7,458,470 | — | — |
| 1994-01-18 | $14.01 | $29.02 | 4,022,371 | — | — |
| 1994-01-17 | $13.86 | $28.71 | 2,419,474 | — | — |
| 1994-01-14 | $13.86 | $28.71 | 2,963,719 | — | — |
| 1994-01-13 | $13.80 | $28.58 | 2,513,614 | — | — |
| 1994-01-12 | $13.89 | $28.77 | 3,169,230 | — | — |
| 1994-01-11 | $13.95 | $28.89 | 3,661,782 | — | — |
| 1994-01-10 | $14.04 | $29.08 | 3,771,472 | — | — |
| 1994-01-07 | $13.98 | $28.95 | 4,996,128 | — | — |
| 1994-01-06 | $14.04 | $29.08 | 5,277,707 | — | — |
| 1994-01-05 | $14.16 | $29.32 | 10,346,962 | — | — |
| 1994-01-04 | $13.98 | $28.95 | 6,201,032 | — | — |
| 1994-01-03 | $13.68 | $28.34 | 5,877,847 | — | — |