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
- 1981-12-31 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 | $12.48 | $24.22 | 525,503 | — | — |
| 1994-12-29 | $12.53 | $24.32 | 819,082 | — | — |
| 1994-12-28 | $12.67 | $24.59 | 423,184 | — | — |
| 1994-12-27 | $12.72 | $24.69 | 723,059 | — | — |
| 1994-12-23 | $12.77 | $24.78 | 384,092 | — | — |
| 1994-12-22 | $12.86 | $24.96 | 704,694 | — | — |
| 1994-12-21 | $12.96 | $25.15 | 1,537,944 | — | — |
| 1994-12-20 | $13.10 | $25.43 | 871,029 | — | — |
| 1994-12-19 | $13.05 | $25.33 | 919,828 | — | — |
| 1994-12-16 | $12.96 | $25.15 | 2,201,972 | — | — |
| 1994-12-15 | $12.67 | $24.59 | 696,036 | — | — |
| 1994-12-14 | $12.58 | $24.41 | 850,041 | — | — |
| 1994-12-13 | $12.53 | $24.32 | 875,752 | — | — |
| 1994-12-12 | $12.34 | $23.95 | 1,333,829 | — | — |
| 1994-12-09 | $12.24 | $23.76 | 866,831 | — | — |
| 1994-12-08 | $12.24 | $23.76 | 1,156,737 | — | — |
| 1994-12-07 | $12.34 | $23.95 | 1,347,996 | — | — |
| 1994-12-06 | $12.29 | $23.85 | 953,147 | — | — |
| 1994-12-05 | $12.10 | $23.48 | 1,562,081 | — | — |
| 1994-12-02 | $12.44 | $24.13 | 792,059 | — | — |
| 1994-12-01 | $12.48 | $24.22 | 692,626 | — | — |
| 1994-11-30 | $12.58 | $24.41 | 754,542 | — | — |
| 1994-11-29 | $12.72 | $24.69 | 1,114,498 | — | — |
| 1994-11-28 | $12.63 | $24.50 | 1,221,540 | — | — |
| 1994-11-25 | $12.67 | $24.59 | 382,781 | — | — |
| 1994-11-23 | $12.44 | $24.13 | 1,229,411 | — | — |
| 1994-11-22 | $12.91 | $25.06 | 1,226,525 | — | — |
| 1994-11-21 | $12.58 | $24.41 | 1,048,646 | — | — |
| 1994-11-18 | $12.58 | $24.41 | 966,790 | — | — |
| 1994-11-17 | $12.72 | $24.69 | 798,356 | — | — |
| 1994-11-16 | $12.86 | $24.96 | 889,132 | — | — |
| 1994-11-15 | $13.05 | $25.33 | 648,812 | — | — |
| 1994-11-14 | $13.20 | $25.61 | 1,143,095 | — | — |
| 1994-11-11 | $13.05 | $25.33 | 563,021 | — | — |
| 1994-11-10 | $13.05 | $25.33 | 842,695 | — | — |
| 1994-11-09 | $13.05 | $25.33 | 1,567,066 | — | — |
| 1994-11-08 | $13.34 | $25.89 | 1,219,966 | — | — |
| 1994-11-07 | $13.39 | $25.98 | 1,131,026 | — | — |
| 1994-11-04 | $13.29 | $25.80 | 2,729,575 | — | — |
| 1994-11-03 | $13.72 | $26.63 | 1,240,954 | — | — |
| 1994-11-02 | $13.63 | $26.44 | 1,208,160 | — | — |
| 1994-11-01 | $13.72 | $26.63 | 1,696,408 | — | — |
| 1994-10-31 | $14.06 | $27.27 | 1,820,241 | — | — |
| 1994-10-28 | $14.01 | $26.98 | 2,420,779 | — | — |
| 1994-10-27 | $13.86 | $26.70 | 3,192,899 | — | — |
| 1994-10-26 | $13.58 | $26.15 | 3,601,129 | — | — |
| 1994-10-25 | $13.29 | $25.60 | 2,036,687 | — | — |
| 1994-10-24 | $12.91 | $24.86 | 679,770 | — | — |
| 1994-10-21 | $13.10 | $25.23 | 709,154 | — | — |
| 1994-10-20 | $13.10 | $25.23 | 728,306 | — | — |
| 1994-10-19 | $13.10 | $25.23 | 805,440 | — | — |
| 1994-10-18 | $13.05 | $25.14 | 1,400,993 | — | — |
| 1994-10-17 | $13.29 | $25.60 | 1,077,243 | — | — |
| 1994-10-14 | $13.34 | $25.69 | 546,492 | — | — |
| 1994-10-13 | $13.15 | $25.32 | 767,135 | — | — |
| 1994-10-12 | $13.10 | $25.23 | 1,018,737 | — | — |
| 1994-10-11 | $13.15 | $25.32 | 1,755,176 | — | — |
| 1994-10-10 | $13.10 | $25.23 | 1,405,715 | — | — |
| 1994-10-07 | $13.15 | $25.32 | 3,703,186 | — | — |
| 1994-10-06 | $12.77 | $24.59 | 816,196 | — | — |
| 1994-10-05 | $12.82 | $24.68 | 845,056 | — | — |
| 1994-10-04 | $12.67 | $24.41 | 795,208 | — | — |
| 1994-10-03 | $12.91 | $24.86 | 1,050,220 | — | — |
| 1994-09-30 | $13.05 | $25.14 | 1,517,742 | — | — |
| 1994-09-29 | $12.82 | $24.68 | 865,520 | — | — |
| 1994-09-28 | $12.82 | $24.68 | 819,345 | — | — |
| 1994-09-27 | $12.58 | $24.22 | 522,355 | — | — |
| 1994-09-26 | $12.58 | $24.22 | 591,880 | — | — |
| 1994-09-23 | $12.53 | $24.13 | 463,849 | — | — |
| 1994-09-22 | $12.72 | $24.50 | 798,094 | — | — |
| 1994-09-21 | $12.67 | $24.41 | 890,181 | — | — |
| 1994-09-20 | $12.72 | $24.50 | 629,135 | — | — |
| 1994-09-19 | $12.77 | $24.59 | 953,410 | — | — |
| 1994-09-16 | $12.82 | $24.68 | 2,973,305 | — | — |
| 1994-09-15 | $12.96 | $24.96 | 1,564,704 | — | — |
| 1994-09-14 | $13.10 | $25.23 | 1,260,369 | — | — |
| 1994-09-13 | $13.05 | $25.14 | 877,326 | — | — |
| 1994-09-12 | $13.25 | $25.51 | 866,044 | — | — |
| 1994-09-09 | $13.25 | $25.51 | 2,058,200 | — | — |
| 1994-09-08 | $13.29 | $25.60 | 3,179,519 | — | — |
| 1994-09-07 | $13.05 | $25.14 | 2,066,071 | — | — |
| 1994-09-06 | $12.67 | $24.41 | 522,618 | — | — |
| 1994-09-02 | $12.63 | $24.31 | 633,333 | — | — |
| 1994-09-01 | $12.77 | $24.59 | 630,709 | — | — |
| 1994-08-31 | $12.63 | $24.31 | 590,306 | — | — |
| 1994-08-30 | $12.58 | $24.22 | 693,675 | — | — |
| 1994-08-29 | $12.67 | $24.41 | 1,685,389 | — | — |
| 1994-08-26 | $12.67 | $24.41 | 1,433,000 | — | — |
| 1994-08-25 | $12.29 | $23.67 | 1,223,901 | — | — |
| 1994-08-24 | $12.34 | $23.76 | 992,501 | — | — |
| 1994-08-23 | $12.29 | $23.67 | 1,001,421 | — | — |
| 1994-08-22 | $12.24 | $23.58 | 450,994 | — | — |
| 1994-08-19 | $12.24 | $23.58 | 607,359 | — | — |
| 1994-08-18 | $12.29 | $23.67 | 1,724,743 | — | — |
| 1994-08-17 | $12.34 | $23.76 | 1,666,762 | — | — |
| 1994-08-16 | $12.39 | $23.86 | 1,203,437 | — | — |
| 1994-08-15 | $12.29 | $23.67 | 1,797,154 | — | — |
| 1994-08-12 | $12.39 | $23.86 | 2,083,911 | — | — |
| 1994-08-11 | $12.15 | $23.40 | 1,483,373 | — | — |
| 1994-08-10 | $12.20 | $23.49 | 1,521,415 | — | — |
| 1994-08-09 | $12.05 | $23.21 | 1,769,606 | — | — |
| 1994-08-08 | $12.01 | $23.12 | 1,117,384 | — | — |
| 1994-08-05 | $11.77 | $22.66 | 1,678,568 | — | — |
| 1994-08-04 | $11.63 | $22.39 | 2,778,111 | — | — |
| 1994-08-03 | $12.15 | $23.40 | 466,473 | — | — |
| 1994-08-02 | $12.15 | $23.40 | 1,059,927 | — | — |
| 1994-08-01 | $12.44 | $23.95 | 727,257 | — | — |
| 1994-07-29 | $12.48 | $23.83 | 1,307,069 | — | — |
| 1994-07-28 | $12.44 | $23.74 | 1,400,206 | — | — |
| 1994-07-27 | $12.58 | $24.02 | 1,276,897 | — | — |
| 1994-07-26 | $12.67 | $24.20 | 943,965 | — | — |
| 1994-07-25 | $12.63 | $24.11 | 676,622 | — | — |
| 1994-07-22 | $12.72 | $24.29 | 953,147 | — | — |
| 1994-07-21 | $12.72 | $24.29 | 1,161,722 | — | — |
| 1994-07-20 | $12.72 | $24.29 | 1,367,936 | — | — |
| 1994-07-19 | $12.67 | $24.20 | 1,051,532 | — | — |
| 1994-07-18 | $12.77 | $24.38 | 1,141,783 | — | — |
| 1994-07-15 | $12.63 | $24.11 | 1,413,586 | — | — |
| 1994-07-14 | $12.48 | $23.83 | 491,135 | — | — |
| 1994-07-13 | $12.39 | $23.65 | 850,041 | — | — |
| 1994-07-12 | $12.29 | $23.47 | 1,019,524 | — | — |
| 1994-07-11 | $12.39 | $23.65 | 982,794 | — | — |
| 1994-07-08 | $12.48 | $23.83 | 2,316,885 | — | — |
| 1994-07-07 | $12.15 | $23.20 | 6,870,112 | — | — |
| 1994-07-06 | $12.63 | $24.11 | 2,332,889 | — | — |
| 1994-07-05 | $12.77 | $24.38 | 2,530,182 | — | — |
| 1994-07-01 | $12.10 | $23.11 | 1,086,163 | — | — |
| 1994-06-30 | $11.91 | $22.74 | 986,729 | — | — |
| 1994-06-29 | $11.91 | $22.74 | 888,607 | — | — |
| 1994-06-28 | $11.91 | $22.74 | 1,611,142 | — | — |
| 1994-06-27 | $12.15 | $23.20 | 837,972 | — | — |
| 1994-06-24 | $12.05 | $23.01 | 1,457,400 | — | — |
| 1994-06-23 | $12.58 | $24.02 | 1,036,577 | — | — |
| 1994-06-22 | $12.44 | $23.74 | 1,822,602 | — | — |
| 1994-06-21 | $12.58 | $24.02 | 1,810,272 | — | — |
| 1994-06-20 | $12.63 | $24.11 | 761,626 | — | — |
| 1994-06-17 | $12.67 | $24.20 | 2,054,265 | — | — |
| 1994-06-16 | $12.77 | $24.38 | 1,740,222 | — | — |
| 1994-06-15 | $12.77 | $24.38 | 1,807,123 | — | — |
| 1994-06-14 | $12.77 | $24.38 | 1,957,717 | — | — |
| 1994-06-13 | $12.34 | $23.56 | 1,365,837 | — | — |
| 1994-06-10 | $12.39 | $23.65 | 395,111 | — | — |
| 1994-06-09 | $12.39 | $23.65 | 1,196,091 | — | — |
| 1994-06-08 | $12.29 | $23.47 | 2,869,674 | — | — |
| 1994-06-07 | $12.48 | $23.83 | 843,219 | — | — |
| 1994-06-06 | $12.72 | $24.29 | 986,992 | — | — |
| 1994-06-03 | $12.72 | $24.29 | 1,712,674 | — | — |
| 1994-06-02 | $12.67 | $24.20 | 1,486,784 | — | — |
| 1994-06-01 | $12.67 | $24.20 | 1,992,086 | — | — |
| 1994-05-31 | $12.39 | $23.65 | 1,215,768 | — | — |
| 1994-05-27 | $12.58 | $24.02 | 1,230,985 | — | — |
| 1994-05-26 | $12.53 | $23.92 | 2,109,885 | — | — |
| 1994-05-25 | $12.86 | $24.56 | 2,485,057 | — | — |
| 1994-05-24 | $12.53 | $23.92 | 1,379,217 | — | — |
| 1994-05-23 | $12.48 | $23.83 | 1,146,243 | — | — |
| 1994-05-20 | $12.58 | $24.02 | 1,912,854 | — | — |
| 1994-05-19 | $12.48 | $23.83 | 851,615 | — | — |
| 1994-05-18 | $12.48 | $23.83 | 3,871,882 | — | — |
| 1994-05-17 | $12.48 | $23.83 | 2,488,205 | — | — |
| 1994-05-16 | $12.44 | $23.74 | 1,945,911 | — | — |
| 1994-05-13 | $12.29 | $23.47 | 2,321,608 | — | — |
| 1994-05-12 | $12.20 | $23.29 | 2,224,798 | — | — |
| 1994-05-11 | $12.15 | $23.20 | 1,798,728 | — | — |
| 1994-05-10 | $12.24 | $23.38 | 1,245,939 | — | — |
| 1994-05-09 | $12.34 | $23.56 | 1,902,884 | — | — |
| 1994-05-06 | $12.34 | $23.56 | 2,606,004 | — | — |
| 1994-05-05 | $12.15 | $23.20 | 2,281,992 | — | — |
| 1994-05-04 | $11.82 | $22.56 | 725,420 | — | — |
| 1994-05-03 | $11.96 | $22.83 | 1,310,217 | — | — |
| 1994-05-02 | $11.82 | $22.56 | 1,453,202 | — | — |
| 1994-04-29 | $11.91 | $22.54 | 2,320,558 | — | — |
| 1994-04-28 | $11.96 | $22.63 | 2,068,170 | — | — |
| 1994-04-26 | $12.24 | $23.17 | 1,860,382 | — | — |
| 1994-04-25 | $12.48 | $23.62 | 4,313,169 | — | — |
| 1994-04-22 | $12.10 | $22.90 | 3,557,315 | — | — |
| 1994-04-21 | $11.86 | $22.45 | 1,980,804 | — | — |
| 1994-04-20 | $11.43 | $21.64 | 2,345,482 | — | — |
| 1994-04-19 | $11.72 | $22.18 | 2,383,787 | — | — |
| 1994-04-18 | $12.01 | $22.72 | 3,833,053 | — | — |
| 1994-04-15 | $12.10 | $22.90 | 5,679,268 | — | — |
| 1994-04-14 | $11.34 | $21.46 | 2,686,286 | — | — |
| 1994-04-13 | $11.10 | $21.01 | 815,672 | — | — |
| 1994-04-12 | $11.10 | $21.01 | 1,027,657 | — | — |
| 1994-04-11 | $10.86 | $20.55 | 985,155 | — | — |
| 1994-04-08 | $10.91 | $20.64 | 2,136,120 | — | — |
| 1994-04-07 | $10.86 | $20.55 | 2,592,624 | — | — |
| 1994-04-06 | $10.48 | $19.83 | 1,857,496 | — | — |
| 1994-04-05 | $10.53 | $19.92 | 1,140,471 | — | — |
| 1994-04-04 | $10.39 | $19.65 | 1,284,243 | — | — |
| 1994-03-31 | $10.15 | $19.20 | 3,312,272 | — | — |
| 1994-03-30 | $10.48 | $19.83 | 2,157,371 | — | — |
| 1994-03-29 | $10.72 | $20.28 | 1,451,366 | — | — |
| 1994-03-28 | $10.77 | $20.37 | 1,341,175 | — | — |
| 1994-03-25 | $11.05 | $20.92 | 1,049,695 | — | — |
| 1994-03-24 | $10.82 | $20.46 | 1,826,275 | — | — |
| 1994-03-23 | $11.10 | $21.01 | 1,006,668 | — | — |
| 1994-03-22 | $11.05 | $20.92 | 1,801,089 | — | — |
| 1994-03-21 | $10.77 | $20.37 | 1,306,019 | — | — |
| 1994-03-18 | $11.05 | $20.92 | 2,486,106 | — | — |
| 1994-03-17 | $11.05 | $20.92 | 2,071,843 | — | — |
| 1994-03-16 | $10.82 | $20.46 | 2,180,197 | — | — |
| 1994-03-15 | $10.77 | $20.37 | 1,308,643 | — | — |
| 1994-03-14 | $10.82 | $20.46 | 2,203,809 | — | — |
| 1994-03-11 | $10.58 | $20.01 | 1,874,287 | — | — |
| 1994-03-10 | $10.15 | $19.20 | 1,290,278 | — | — |
| 1994-03-09 | $10.15 | $19.20 | 1,234,658 | — | — |
| 1994-03-08 | $10.10 | $19.11 | 1,230,985 | — | — |
| 1994-03-07 | $10.24 | $19.38 | 2,253,132 | — | — |
| 1994-03-04 | $10.29 | $19.47 | 1,244,890 | — | — |
| 1994-03-03 | $10.39 | $19.65 | 1,637,640 | — | — |
| 1994-03-02 | $10.48 | $19.83 | 3,240,911 | — | — |
| 1994-03-01 | $10.48 | $19.83 | 1,405,191 | — | — |
| 1994-02-28 | $10.34 | $19.56 | 1,555,259 | — | — |
| 1994-02-25 | $10.43 | $19.74 | 1,902,359 | — | — |
| 1994-02-24 | $10.58 | $20.01 | 1,852,249 | — | — |
| 1994-02-23 | $10.91 | $20.64 | 1,361,377 | — | — |
| 1994-02-22 | $11.29 | $21.37 | 1,220,753 | — | — |
| 1994-02-18 | $11.34 | $21.46 | 1,703,754 | — | — |
| 1994-02-17 | $11.20 | $21.19 | 1,495,704 | — | — |
| 1994-02-16 | $10.72 | $20.28 | 1,299,723 | — | — |
| 1994-02-15 | $10.91 | $20.64 | 962,592 | — | — |
| 1994-02-14 | $11.05 | $20.92 | 630,709 | — | — |
| 1994-02-11 | $11.24 | $21.28 | 750,344 | — | — |
| 1994-02-10 | $10.91 | $20.64 | 1,083,802 | — | — |
| 1994-02-09 | $11.01 | $20.83 | 2,087,059 | — | — |
| 1994-02-08 | $11.34 | $21.46 | 863,158 | — | — |
| 1994-02-07 | $11.34 | $21.46 | 847,942 | — | — |
| 1994-02-04 | $11.34 | $21.46 | 840,333 | — | — |
| 1994-02-03 | $11.67 | $22.09 | 1,250,924 | — | — |
| 1994-02-02 | $11.82 | $22.36 | 2,253,657 | — | — |
| 1994-02-01 | $11.48 | $21.73 | 1,502,788 | — | — |
| 1994-01-31 | $11.24 | $21.28 | 896,216 | — | — |
| 1994-01-28 | $11.01 | $20.62 | 683,705 | — | — |
| 1994-01-27 | $10.86 | $20.36 | 1,789,283 | — | — |
| 1994-01-26 | $10.96 | $20.53 | 1,119,220 | — | — |
| 1994-01-25 | $11.10 | $20.80 | 1,024,771 | — | — |
| 1994-01-24 | $11.20 | $20.98 | 1,063,338 | — | — |
| 1994-01-21 | $11.20 | $20.98 | 878,638 | — | — |
| 1994-01-20 | $11.10 | $20.80 | 867,881 | — | — |
| 1994-01-19 | $11.15 | $20.89 | 790,485 | — | — |
| 1994-01-18 | $11.24 | $21.07 | 1,450,316 | — | — |
| 1994-01-17 | $11.10 | $20.80 | 1,012,440 | — | — |
| 1994-01-14 | $11.01 | $20.62 | 1,657,841 | — | — |
| 1994-01-13 | $11.10 | $20.80 | 721,747 | — | — |
| 1994-01-12 | $11.10 | $20.80 | 1,803,975 | — | — |
| 1994-01-11 | $11.34 | $21.25 | 1,234,658 | — | — |
| 1994-01-10 | $11.48 | $21.52 | 12,981,746 | — | — |
| 1994-01-07 | $11.48 | $21.52 | 1,150,441 | — | — |
| 1994-01-06 | $11.67 | $21.87 | 1,722,119 | — | — |
| 1994-01-05 | $11.72 | $21.96 | 3,448,436 | — | — |
| 1994-01-04 | $11.34 | $21.25 | 983,843 | — | — |
| 1994-01-03 | $11.34 | $21.25 | 1,717,659 | — | — |