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
- 1970-01-02 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 | $15.02 | $102.55 | 396,916 | — | — |
| 1994-12-29 | $15.12 | $103.27 | 322,420 | — | — |
| 1994-12-28 | $15.07 | $102.91 | 295,374 | — | — |
| 1994-12-27 | $15.02 | $102.55 | 189,798 | — | — |
| 1994-12-23 | $14.91 | $101.83 | 161,803 | — | — |
| 1994-12-22 | $14.96 | $102.19 | 239,383 | — | — |
| 1994-12-21 | $15.12 | $103.27 | 1,195,492 | — | — |
| 1994-12-20 | $15.02 | $102.55 | 328,351 | — | — |
| 1994-12-19 | $14.96 | $102.19 | 258,363 | — | — |
| 1994-12-16 | $15.12 | $103.27 | 971,293 | — | — |
| 1994-12-15 | $15.07 | $102.91 | 933,571 | — | — |
| 1994-12-14 | $15.17 | $103.63 | 610,439 | — | — |
| 1994-12-13 | $14.96 | $102.19 | 1,408,066 | — | — |
| 1994-12-12 | $14.86 | $101.47 | 1,114,353 | — | — |
| 1994-12-09 | $14.65 | $100.03 | 334,045 | — | — |
| 1994-12-08 | $14.49 | $98.95 | 420,641 | — | — |
| 1994-12-07 | $14.44 | $98.59 | 250,297 | — | — |
| 1994-12-06 | $14.49 | $98.95 | 345,433 | — | — |
| 1994-12-05 | $14.38 | $98.23 | 701,779 | — | — |
| 1994-12-02 | $14.44 | $98.59 | 300,356 | — | — |
| 1994-12-01 | $14.28 | $97.51 | 323,843 | — | — |
| 1994-11-30 | $14.33 | $97.87 | 648,161 | — | — |
| 1994-11-29 | $14.28 | $97.51 | 594,069 | — | — |
| 1994-11-28 | $14.33 | $97.87 | 533,571 | — | — |
| 1994-11-25 | $14.23 | $97.15 | 193,594 | — | — |
| 1994-11-23 | $14.12 | $96.43 | 641,518 | — | — |
| 1994-11-22 | $13.80 | $94.27 | 552,076 | — | — |
| 1994-11-21 | $13.80 | $94.27 | 782,681 | — | — |
| 1994-11-18 | $13.75 | $93.91 | 420,403 | — | — |
| 1994-11-17 | $13.80 | $94.27 | 499,170 | — | — |
| 1994-11-16 | $13.75 | $93.91 | 4,913,642 | — | — |
| 1994-11-15 | $13.86 | $94.63 | 1,972,242 | — | — |
| 1994-11-14 | $13.91 | $94.99 | 1,282,088 | — | — |
| 1994-11-11 | $13.91 | $94.99 | 1,126,453 | — | — |
| 1994-11-10 | $14.23 | $97.15 | 873,547 | — | — |
| 1994-11-09 | $14.28 | $97.51 | 1,175,563 | — | — |
| 1994-11-08 | $14.81 | $98.95 | 3,202,847 | — | — |
| 1994-11-07 | $14.65 | $97.89 | 233,452 | — | — |
| 1994-11-04 | $14.49 | $96.84 | 371,767 | — | — |
| 1994-11-03 | $14.54 | $97.19 | 248,161 | — | — |
| 1994-11-02 | $14.33 | $95.78 | 555,397 | — | — |
| 1994-11-01 | $14.49 | $96.84 | 615,421 | — | — |
| 1994-10-31 | $14.70 | $98.25 | 423,725 | — | — |
| 1994-10-28 | $14.65 | $97.89 | 900,830 | — | — |
| 1994-10-27 | $14.28 | $95.43 | 344,247 | — | — |
| 1994-10-26 | $14.28 | $95.43 | 571,767 | — | — |
| 1994-10-25 | $14.33 | $95.78 | 1,325,979 | — | — |
| 1994-10-24 | $14.70 | $98.25 | 215,421 | — | — |
| 1994-10-21 | $14.86 | $99.30 | 412,337 | — | — |
| 1994-10-20 | $14.75 | $98.60 | 455,991 | — | — |
| 1994-10-19 | $14.86 | $99.30 | 315,777 | — | — |
| 1994-10-18 | $14.86 | $99.30 | 227,284 | — | — |
| 1994-10-17 | $14.96 | $100.01 | 275,682 | — | — |
| 1994-10-14 | $15.02 | $100.36 | 253,855 | — | — |
| 1994-10-13 | $15.02 | $100.36 | 412,574 | — | — |
| 1994-10-12 | $14.81 | $98.95 | 222,776 | — | — |
| 1994-10-11 | $14.91 | $99.65 | 642,705 | — | — |
| 1994-10-10 | $14.70 | $98.25 | 551,364 | — | — |
| 1994-10-07 | $14.65 | $97.89 | 418,268 | — | — |
| 1994-10-06 | $14.54 | $97.19 | 285,409 | — | — |
| 1994-10-05 | $14.49 | $96.84 | 839,383 | — | — |
| 1994-10-04 | $14.65 | $97.89 | 394,306 | — | — |
| 1994-10-03 | $14.65 | $97.89 | 389,324 | — | — |
| 1994-09-30 | $14.86 | $99.30 | 678,292 | — | — |
| 1994-09-29 | $14.54 | $97.19 | 531,435 | — | — |
| 1994-09-28 | $14.54 | $97.19 | 455,516 | — | — |
| 1994-09-27 | $14.49 | $96.84 | 621,115 | — | — |
| 1994-09-26 | $14.70 | $98.25 | 497,983 | — | — |
| 1994-09-23 | $14.65 | $97.89 | 294,187 | — | — |
| 1994-09-22 | $14.70 | $98.25 | 424,199 | — | — |
| 1994-09-21 | $14.65 | $97.89 | 1,182,918 | — | — |
| 1994-09-20 | $14.70 | $98.25 | 729,775 | — | — |
| 1994-09-19 | $14.75 | $98.60 | 633,452 | — | — |
| 1994-09-16 | $14.75 | $98.60 | 930,961 | — | — |
| 1994-09-15 | $14.81 | $98.95 | 568,921 | — | — |
| 1994-09-14 | $14.81 | $98.95 | 625,860 | — | — |
| 1994-09-13 | $14.75 | $98.60 | 851,008 | — | — |
| 1994-09-12 | $14.59 | $97.54 | 770,581 | — | — |
| 1994-09-09 | $14.59 | $97.54 | 678,292 | — | — |
| 1994-09-08 | $14.70 | $96.13 | 574,852 | — | — |
| 1994-09-07 | $14.49 | $94.75 | 829,419 | — | — |
| 1994-09-06 | $14.49 | $94.75 | 653,618 | — | — |
| 1994-09-02 | $14.54 | $95.10 | 712,218 | — | — |
| 1994-09-01 | $14.33 | $93.72 | 526,453 | — | — |
| 1994-08-31 | $14.65 | $95.79 | 563,701 | — | — |
| 1994-08-30 | $14.91 | $97.51 | 883,274 | — | — |
| 1994-08-29 | $14.65 | $95.79 | 665,006 | — | — |
| 1994-08-26 | $14.49 | $94.75 | 930,486 | — | — |
| 1994-08-25 | $14.23 | $93.03 | 463,345 | — | — |
| 1994-08-24 | $14.23 | $93.03 | 1,244,128 | — | — |
| 1994-08-23 | $14.33 | $93.72 | 498,458 | — | — |
| 1994-08-22 | $14.33 | $93.72 | 888,256 | — | — |
| 1994-08-19 | $14.33 | $93.72 | 921,708 | — | — |
| 1994-08-18 | $14.33 | $93.72 | 527,877 | — | — |
| 1994-08-17 | $14.44 | $94.41 | 740,451 | — | — |
| 1994-08-16 | $14.49 | $94.75 | 1,064,531 | — | — |
| 1994-08-15 | $14.49 | $94.75 | 749,941 | — | — |
| 1994-08-12 | $14.54 | $95.10 | 1,069,751 | — | — |
| 1994-08-11 | $14.33 | $93.72 | 1,290,154 | — | — |
| 1994-08-10 | $14.49 | $94.75 | 1,449,348 | — | — |
| 1994-08-09 | $14.96 | $95.79 | 900,356 | — | — |
| 1994-08-08 | $15.12 | $96.80 | 149,703 | — | — |
| 1994-08-05 | $15.17 | $97.14 | 316,963 | — | — |
| 1994-08-04 | $15.17 | $97.14 | 570,107 | — | — |
| 1994-08-03 | $15.28 | $97.81 | 1,126,216 | — | — |
| 1994-08-02 | $15.12 | $96.80 | 959,431 | — | — |
| 1994-08-01 | $15.12 | $96.80 | 791,222 | — | — |
| 1994-07-29 | $14.81 | $94.78 | 400,000 | — | — |
| 1994-07-28 | $14.49 | $92.75 | 178,885 | — | — |
| 1994-07-27 | $14.44 | $92.42 | 168,683 | — | — |
| 1994-07-26 | $14.38 | $92.08 | 138,316 | — | — |
| 1994-07-25 | $14.38 | $92.08 | 185,765 | — | — |
| 1994-07-22 | $14.44 | $92.42 | 178,648 | — | — |
| 1994-07-21 | $14.38 | $92.08 | 553,499 | — | — |
| 1994-07-20 | $14.49 | $92.75 | 282,800 | — | — |
| 1994-07-19 | $14.54 | $93.09 | 183,155 | — | — |
| 1994-07-18 | $14.49 | $92.75 | 250,534 | — | — |
| 1994-07-15 | $14.49 | $92.75 | 334,282 | — | — |
| 1994-07-14 | $14.33 | $91.74 | 274,259 | — | — |
| 1994-07-13 | $14.28 | $91.40 | 304,864 | — | — |
| 1994-07-12 | $14.28 | $91.40 | 367,023 | — | — |
| 1994-07-11 | $14.33 | $91.74 | 383,155 | — | — |
| 1994-07-08 | $14.28 | $91.40 | 401,186 | — | — |
| 1994-07-07 | $14.28 | $91.40 | 399,051 | — | — |
| 1994-07-06 | $14.12 | $90.39 | 319,336 | — | — |
| 1994-07-05 | $13.91 | $89.04 | 333,571 | — | — |
| 1994-07-01 | $13.80 | $88.37 | 267,141 | — | — |
| 1994-06-30 | $13.75 | $88.03 | 328,826 | — | — |
| 1994-06-29 | $13.80 | $88.37 | 308,897 | — | — |
| 1994-06-28 | $13.75 | $88.03 | 283,986 | — | — |
| 1994-06-27 | $13.80 | $88.37 | 491,578 | — | — |
| 1994-06-24 | $13.75 | $88.03 | 631,791 | — | — |
| 1994-06-23 | $13.65 | $87.36 | 316,963 | — | — |
| 1994-06-22 | $13.75 | $88.03 | 533,096 | — | — |
| 1994-06-21 | $13.54 | $86.68 | 836,536 | — | — |
| 1994-06-20 | $13.49 | $86.34 | 562,752 | — | — |
| 1994-06-17 | $13.75 | $88.03 | 1,027,995 | — | — |
| 1994-06-16 | $14.12 | $90.39 | 423,488 | — | — |
| 1994-06-15 | $14.33 | $91.74 | 544,484 | — | — |
| 1994-06-14 | $14.28 | $91.40 | 464,531 | — | — |
| 1994-06-13 | $14.28 | $91.40 | 2,166,311 | — | — |
| 1994-06-10 | $14.01 | $89.72 | 875,208 | — | — |
| 1994-06-09 | $13.86 | $88.71 | 250,297 | — | — |
| 1994-06-08 | $13.86 | $88.71 | 269,514 | — | — |
| 1994-06-07 | $13.80 | $88.37 | 500,593 | — | — |
| 1994-06-06 | $13.91 | $89.04 | 291,340 | — | — |
| 1994-06-03 | $13.91 | $89.04 | 663,345 | — | — |
| 1994-06-02 | $13.86 | $88.71 | 367,497 | — | — |
| 1994-06-01 | $13.80 | $88.37 | 1,049,110 | — | — |
| 1994-05-31 | $13.59 | $87.02 | 414,947 | — | — |
| 1994-05-27 | $13.75 | $88.03 | 1,768,446 | — | — |
| 1994-05-26 | $13.75 | $88.03 | 1,610,439 | — | — |
| 1994-05-25 | $13.33 | $85.33 | 688,256 | — | — |
| 1994-05-24 | $13.22 | $84.66 | 767,260 | — | — |
| 1994-05-23 | $13.12 | $83.98 | 361,566 | — | — |
| 1994-05-20 | $13.22 | $84.66 | 625,386 | — | — |
| 1994-05-19 | $13.33 | $85.33 | 1,167,023 | — | — |
| 1994-05-18 | $13.28 | $84.99 | 1,328,588 | — | — |
| 1994-05-17 | $13.12 | $83.98 | 972,479 | — | — |
| 1994-05-16 | $12.86 | $82.30 | 534,994 | — | — |
| 1994-05-13 | $12.91 | $82.63 | 1,202,847 | — | — |
| 1994-05-12 | $12.96 | $82.97 | 3,678,055 | — | — |
| 1994-05-11 | $12.65 | $80.95 | 2,534,520 | — | — |
| 1994-05-10 | $13.38 | $85.67 | 2,990,985 | — | — |
| 1994-05-09 | $14.07 | $88.03 | 1,089,917 | — | — |
| 1994-05-06 | $14.49 | $90.67 | 1,259,075 | — | — |
| 1994-05-05 | $14.86 | $92.98 | 348,280 | — | — |
| 1994-05-04 | $15.02 | $93.97 | 385,291 | — | — |
| 1994-05-03 | $15.07 | $94.29 | 602,372 | — | — |
| 1994-05-02 | $15.02 | $93.97 | 546,145 | — | — |
| 1994-04-29 | $15.17 | $94.95 | 1,164,176 | — | — |
| 1994-04-28 | $14.96 | $93.64 | 643,179 | — | — |
| 1994-04-26 | $15.23 | $95.28 | 520,996 | — | — |
| 1994-04-25 | $15.49 | $96.93 | 335,943 | — | — |
| 1994-04-22 | $15.33 | $95.94 | 520,996 | — | — |
| 1994-04-21 | $15.54 | $97.26 | 973,903 | — | — |
| 1994-04-20 | $15.49 | $96.93 | 932,147 | — | — |
| 1994-04-19 | $15.12 | $94.62 | 621,352 | — | — |
| 1994-04-18 | $14.81 | $92.65 | 692,764 | — | — |
| 1994-04-15 | $14.75 | $92.32 | 1,576,512 | — | — |
| 1994-04-14 | $14.59 | $91.33 | 1,714,591 | — | — |
| 1994-04-13 | $14.91 | $93.31 | 621,352 | — | — |
| 1994-04-12 | $14.70 | $91.99 | 334,520 | — | — |
| 1994-04-11 | $14.59 | $91.33 | 437,485 | — | — |
| 1994-04-08 | $14.59 | $91.33 | 1,038,909 | — | — |
| 1994-04-07 | $14.96 | $93.64 | 616,607 | — | — |
| 1994-04-06 | $14.96 | $93.64 | 522,894 | — | — |
| 1994-04-05 | $15.17 | $94.95 | 1,000,712 | — | — |
| 1994-04-04 | $14.81 | $92.65 | 740,925 | — | — |
| 1994-03-31 | $14.96 | $93.64 | 905,813 | — | — |
| 1994-03-30 | $15.07 | $94.29 | 757,770 | — | — |
| 1994-03-29 | $15.28 | $95.61 | 536,418 | — | — |
| 1994-03-28 | $15.54 | $97.26 | 742,349 | — | — |
| 1994-03-25 | $15.23 | $95.28 | 809,253 | — | — |
| 1994-03-24 | $15.28 | $95.61 | 576,750 | — | — |
| 1994-03-23 | $15.54 | $97.26 | 1,560,142 | — | — |
| 1994-03-22 | $15.49 | $96.93 | 1,376,275 | — | — |
| 1994-03-21 | $15.65 | $97.92 | 1,442,942 | — | — |
| 1994-03-18 | $15.75 | $98.58 | 1,541,637 | — | — |
| 1994-03-17 | $15.96 | $99.90 | 1,853,855 | — | — |
| 1994-03-16 | $15.96 | $99.90 | 2,508,897 | — | — |
| 1994-03-15 | $16.44 | $102.87 | 274,733 | — | — |
| 1994-03-14 | $16.60 | $103.86 | 648,161 | — | — |
| 1994-03-11 | $16.70 | $104.52 | 424,911 | — | — |
| 1994-03-10 | $16.70 | $104.52 | 654,804 | — | — |
| 1994-03-09 | $16.75 | $104.85 | 769,395 | — | — |
| 1994-03-08 | $17.02 | $106.49 | 935,469 | — | — |
| 1994-03-07 | $17.02 | $106.49 | 904,152 | — | — |
| 1994-03-04 | $16.91 | $105.83 | 923,369 | — | — |
| 1994-03-03 | $16.86 | $105.50 | 1,005,219 | — | — |
| 1994-03-02 | $17.07 | $106.82 | 559,668 | — | — |
| 1994-03-01 | $16.81 | $105.18 | 831,079 | — | — |
| 1994-02-28 | $17.02 | $106.49 | 1,222,776 | — | — |
| 1994-02-25 | $16.81 | $105.18 | 1,540,451 | — | — |
| 1994-02-24 | $16.91 | $105.83 | 1,801,186 | — | — |
| 1994-02-23 | $17.44 | $109.13 | 872,835 | — | — |
| 1994-02-22 | $17.81 | $111.44 | 500,356 | — | — |
| 1994-02-18 | $17.54 | $109.79 | 813,998 | — | — |
| 1994-02-17 | $17.81 | $111.44 | 678,055 | — | — |
| 1994-02-16 | $17.81 | $111.44 | 1,012,100 | — | — |
| 1994-02-15 | $18.18 | $113.75 | 793,594 | — | — |
| 1994-02-14 | $18.39 | $115.07 | 835,824 | — | — |
| 1994-02-11 | $18.39 | $115.07 | 1,543,060 | — | — |
| 1994-02-10 | $18.28 | $114.41 | 1,579,122 | — | — |
| 1994-02-09 | $18.97 | $116.71 | 1,153,974 | — | — |
| 1994-02-08 | $19.02 | $117.04 | 886,595 | — | — |
| 1994-02-07 | $19.23 | $118.34 | 929,775 | — | — |
| 1994-02-04 | $19.34 | $118.98 | 397,628 | — | — |
| 1994-02-03 | $19.49 | $119.96 | 320,522 | — | — |
| 1994-02-02 | $19.44 | $119.63 | 591,934 | — | — |
| 1994-02-01 | $19.28 | $118.66 | 563,938 | — | — |
| 1994-01-31 | $19.23 | $118.34 | 217,556 | — | — |
| 1994-01-28 | $19.18 | $118.01 | 1,133,096 | — | — |
| 1994-01-27 | $19.13 | $117.69 | 1,026,809 | — | — |
| 1994-01-26 | $18.65 | $114.77 | 595,018 | — | — |
| 1994-01-25 | $18.55 | $114.12 | 1,228,233 | — | — |
| 1994-01-24 | $18.28 | $112.50 | 392,883 | — | — |
| 1994-01-21 | $18.70 | $115.09 | 386,714 | — | — |
| 1994-01-20 | $18.70 | $115.09 | 241,281 | — | — |
| 1994-01-19 | $18.65 | $114.77 | 371,293 | — | — |
| 1994-01-18 | $18.55 | $114.12 | 339,265 | — | — |
| 1994-01-17 | $18.55 | $114.12 | 298,221 | — | — |
| 1994-01-14 | $18.81 | $115.74 | 525,979 | — | — |
| 1994-01-13 | $18.91 | $116.39 | 306,050 | — | — |
| 1994-01-12 | $19.23 | $118.34 | 343,060 | — | — |
| 1994-01-11 | $19.34 | $118.98 | 417,794 | — | — |
| 1994-01-10 | $19.49 | $119.96 | 553,737 | — | — |
| 1994-01-07 | $19.23 | $118.34 | 335,943 | — | — |
| 1994-01-06 | $19.18 | $118.01 | 654,804 | — | — |
| 1994-01-05 | $19.49 | $119.96 | 323,843 | — | — |
| 1994-01-04 | $19.76 | $121.58 | 360,617 | — | — |
| 1994-01-03 | $19.65 | $120.93 | 421,115 | — | — |