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
- 1989-06-09 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 | $11.25 | $11.25 | 897,400 | — | — |
| 1994-12-29 | $11.63 | $11.63 | 723,200 | — | — |
| 1994-12-28 | $11.50 | $11.50 | 461,600 | — | — |
| 1994-12-27 | $11.38 | $11.38 | 848,400 | — | — |
| 1994-12-23 | $11.63 | $11.63 | 1,063,600 | — | — |
| 1994-12-22 | $11.38 | $11.38 | 730,600 | — | — |
| 1994-12-21 | $11.50 | $11.50 | 1,357,200 | — | — |
| 1994-12-20 | $11.00 | $11.00 | 1,079,000 | — | — |
| 1994-12-19 | $10.63 | $10.63 | 3,022,600 | — | — |
| 1994-12-16 | $11.44 | $11.44 | 894,400 | — | — |
| 1994-12-15 | $11.69 | $11.69 | 729,000 | — | — |
| 1994-12-14 | $11.38 | $11.38 | 739,600 | — | — |
| 1994-12-13 | $11.63 | $11.63 | 560,800 | — | — |
| 1994-12-12 | $11.44 | $11.44 | 921,400 | — | — |
| 1994-12-09 | $11.56 | $11.56 | 1,415,400 | — | — |
| 1994-12-08 | $11.06 | $11.06 | 2,636,800 | — | — |
| 1994-12-07 | $11.78 | $11.78 | 1,860,400 | — | — |
| 1994-12-06 | $12.63 | $12.63 | 330,400 | — | — |
| 1994-12-05 | $12.69 | $12.69 | 839,600 | — | — |
| 1994-12-02 | $12.50 | $12.50 | 967,200 | — | — |
| 1994-12-01 | $12.44 | $12.44 | 1,082,800 | — | — |
| 1994-11-30 | $12.63 | $12.63 | 1,425,600 | — | — |
| 1994-11-29 | $12.56 | $12.56 | 1,201,800 | — | — |
| 1994-11-28 | $12.69 | $12.69 | 1,412,800 | — | — |
| 1994-11-25 | $12.75 | $12.75 | 730,000 | — | — |
| 1994-11-23 | $12.75 | $12.75 | 2,802,000 | — | — |
| 1994-11-22 | $12.94 | $12.94 | 1,992,600 | — | — |
| 1994-11-21 | $13.28 | $13.28 | 965,000 | — | — |
| 1994-11-18 | $13.50 | $13.50 | 949,800 | — | — |
| 1994-11-17 | $13.50 | $13.50 | 1,778,800 | — | — |
| 1994-11-16 | $13.75 | $13.75 | 1,366,200 | — | — |
| 1994-11-15 | $13.56 | $13.56 | 2,059,400 | — | — |
| 1994-11-14 | $14.00 | $14.00 | 543,200 | — | — |
| 1994-11-11 | $13.69 | $13.69 | 632,800 | — | — |
| 1994-11-10 | $13.81 | $13.81 | 1,071,000 | — | — |
| 1994-11-09 | $13.94 | $13.94 | 2,025,800 | — | — |
| 1994-11-08 | $13.97 | $13.97 | 588,800 | — | — |
| 1994-11-07 | $13.94 | $13.94 | 868,200 | — | — |
| 1994-11-04 | $13.81 | $13.81 | 970,000 | — | — |
| 1994-11-03 | $14.00 | $14.00 | 2,853,200 | — | — |
| 1994-11-02 | $14.25 | $14.25 | 1,406,200 | — | — |
| 1994-11-01 | $14.25 | $14.25 | 1,010,600 | — | — |
| 1994-10-31 | $14.38 | $14.38 | 929,600 | — | — |
| 1994-10-28 | $14.56 | $14.56 | 1,196,400 | — | — |
| 1994-10-27 | $14.44 | $14.44 | 1,064,800 | — | — |
| 1994-10-26 | $14.44 | $14.44 | 1,270,800 | — | — |
| 1994-10-25 | $14.44 | $14.44 | 5,118,000 | — | — |
| 1994-10-24 | $15.22 | $15.22 | 2,549,400 | — | — |
| 1994-10-21 | $15.56 | $15.56 | 1,903,800 | — | — |
| 1994-10-20 | $15.50 | $15.50 | 5,361,400 | — | — |
| 1994-10-19 | $14.88 | $14.88 | 3,243,400 | — | — |
| 1994-10-18 | $14.06 | $14.06 | 767,600 | — | — |
| 1994-10-17 | $14.28 | $14.28 | 959,400 | — | — |
| 1994-10-14 | $14.19 | $14.19 | 1,356,400 | — | — |
| 1994-10-13 | $14.19 | $14.19 | 2,816,600 | — | — |
| 1994-10-12 | $14.38 | $14.38 | 1,407,000 | — | — |
| 1994-10-11 | $14.44 | $14.44 | 2,320,600 | — | — |
| 1994-10-10 | $14.22 | $14.22 | 2,161,400 | — | — |
| 1994-10-07 | $13.94 | $13.94 | 1,320,400 | — | — |
| 1994-10-06 | $13.53 | $13.53 | 1,171,800 | — | — |
| 1994-10-05 | $13.44 | $13.44 | 4,027,800 | — | — |
| 1994-10-04 | $13.22 | $13.22 | 2,724,800 | — | — |
| 1994-10-03 | $13.72 | $13.72 | 1,164,600 | — | — |
| 1994-09-30 | $14.00 | $14.00 | 1,223,600 | — | — |
| 1994-09-29 | $13.81 | $13.81 | 1,491,600 | — | — |
| 1994-09-28 | $14.25 | $14.25 | 2,212,400 | — | — |
| 1994-09-27 | $14.00 | $14.00 | 3,119,800 | — | — |
| 1994-09-26 | $13.81 | $13.81 | 1,322,200 | — | — |
| 1994-09-23 | $13.69 | $13.69 | 2,793,200 | — | — |
| 1994-09-22 | $13.63 | $13.63 | 3,545,000 | — | — |
| 1994-09-21 | $13.88 | $13.88 | 3,691,200 | — | — |
| 1994-09-20 | $14.00 | $14.00 | 6,776,200 | — | — |
| 1994-09-19 | $14.63 | $14.63 | 2,079,600 | — | — |
| 1994-09-16 | $14.75 | $14.75 | 1,536,200 | — | — |
| 1994-09-15 | $15.13 | $15.13 | 1,935,200 | — | — |
| 1994-09-14 | $14.75 | $14.75 | 3,184,800 | — | — |
| 1994-09-13 | $14.94 | $14.94 | 2,946,800 | — | — |
| 1994-09-12 | $15.00 | $15.00 | 4,864,600 | — | — |
| 1994-09-09 | $15.63 | $15.63 | 3,778,400 | — | — |
| 1994-09-08 | $15.50 | $15.50 | 5,506,400 | — | — |
| 1994-09-07 | $14.56 | $14.56 | 3,672,400 | — | — |
| 1994-09-06 | $13.75 | $13.75 | 1,273,800 | — | — |
| 1994-09-02 | $13.75 | $13.75 | 1,667,400 | — | — |
| 1994-09-01 | $13.50 | $13.50 | 4,667,000 | — | — |
| 1994-08-31 | $13.81 | $13.81 | 2,848,200 | — | — |
| 1994-08-30 | $14.19 | $14.19 | 3,811,200 | — | — |
| 1994-08-29 | $14.06 | $14.06 | 2,299,600 | — | — |
| 1994-08-26 | $14.50 | $14.50 | 1,616,800 | — | — |
| 1994-08-25 | $14.75 | $14.75 | 1,558,400 | — | — |
| 1994-08-24 | $14.56 | $14.56 | 2,542,200 | — | — |
| 1994-08-23 | $14.69 | $14.69 | 2,416,600 | — | — |
| 1994-08-22 | $15.38 | $15.38 | 569,000 | — | — |
| 1994-08-19 | $15.38 | $15.38 | 849,000 | — | — |
| 1994-08-18 | $15.56 | $15.56 | 815,000 | — | — |
| 1994-08-17 | $15.50 | $15.50 | 1,259,800 | — | — |
| 1994-08-16 | $15.56 | $15.56 | 1,497,000 | — | — |
| 1994-08-15 | $15.38 | $15.38 | 555,600 | — | — |
| 1994-08-12 | $15.06 | $15.06 | 1,766,600 | — | — |
| 1994-08-11 | $14.81 | $14.81 | 3,152,400 | — | — |
| 1994-08-10 | $15.00 | $15.00 | 2,869,200 | — | — |
| 1994-08-09 | $13.88 | $13.88 | 952,400 | — | — |
| 1994-08-08 | $13.94 | $13.94 | 373,400 | — | — |
| 1994-08-05 | $14.00 | $14.00 | 811,000 | — | — |
| 1994-08-04 | $14.06 | $14.06 | 916,600 | — | — |
| 1994-08-03 | $14.44 | $14.44 | 585,800 | — | — |
| 1994-08-02 | $14.63 | $14.63 | 1,445,600 | — | — |
| 1994-08-01 | $14.63 | $14.63 | 1,161,800 | — | — |
| 1994-07-29 | $14.66 | $14.66 | 2,022,400 | — | — |
| 1994-07-28 | $13.88 | $13.88 | 1,024,200 | — | — |
| 1994-07-27 | $14.25 | $14.25 | 1,806,200 | — | — |
| 1994-07-26 | $13.94 | $13.94 | 4,173,200 | — | — |
| 1994-07-25 | $12.94 | $12.94 | 2,908,000 | — | — |
| 1994-07-22 | $13.19 | $13.19 | 1,710,800 | — | — |
| 1994-07-21 | $12.69 | $12.69 | 7,403,600 | — | — |
| 1994-07-20 | $13.69 | $13.69 | 3,507,600 | — | — |
| 1994-07-19 | $13.81 | $13.81 | 7,804,600 | — | — |
| 1994-07-18 | $15.63 | $15.63 | 1,378,800 | — | — |
| 1994-07-15 | $16.31 | $16.31 | 1,353,200 | — | — |
| 1994-07-14 | $17.34 | $17.34 | 1,986,200 | — | — |
| 1994-07-13 | $17.19 | $17.19 | 1,209,200 | — | — |
| 1994-07-12 | $16.13 | $16.13 | 1,038,200 | — | — |
| 1994-07-11 | $16.50 | $16.50 | 1,081,200 | — | — |
| 1994-07-08 | $16.56 | $16.56 | 1,835,800 | — | — |
| 1994-07-07 | $16.13 | $16.13 | 1,710,000 | — | — |
| 1994-07-06 | $14.81 | $14.81 | 1,404,400 | — | — |
| 1994-07-05 | $15.75 | $15.75 | 912,400 | — | — |
| 1994-07-01 | $15.69 | $15.69 | 1,009,800 | — | — |
| 1994-06-30 | $15.50 | $15.50 | 1,577,400 | — | — |
| 1994-06-29 | $15.13 | $15.13 | 2,633,000 | — | — |
| 1994-06-28 | $15.25 | $15.25 | 2,153,600 | — | — |
| 1994-06-27 | $14.81 | $14.81 | 1,808,600 | — | — |
| 1994-06-24 | $14.19 | $14.19 | 1,585,600 | — | — |
| 1994-06-23 | $14.00 | $14.00 | 2,257,800 | — | — |
| 1994-06-22 | $14.38 | $14.38 | 2,045,200 | — | — |
| 1994-06-21 | $14.00 | $14.00 | 3,494,600 | — | — |
| 1994-06-20 | $14.19 | $14.19 | 4,093,800 | — | — |
| 1994-06-17 | $15.81 | $15.81 | 1,635,200 | — | — |
| 1994-06-16 | $15.56 | $15.56 | 539,800 | — | — |
| 1994-06-15 | $15.44 | $15.44 | 713,000 | — | — |
| 1994-06-14 | $15.25 | $15.25 | 1,740,400 | — | — |
| 1994-06-13 | $14.75 | $14.75 | 1,707,000 | — | — |
| 1994-06-10 | $15.44 | $15.44 | 994,400 | — | — |
| 1994-06-09 | $15.31 | $15.31 | 3,107,800 | — | — |
| 1994-06-08 | $15.25 | $15.25 | 6,550,800 | — | — |
| 1994-06-07 | $16.56 | $16.56 | 3,349,400 | — | — |
| 1994-06-06 | $17.75 | $17.75 | 1,856,400 | — | — |
| 1994-06-03 | $18.13 | $18.13 | 1,155,800 | — | — |
| 1994-06-02 | $18.00 | $18.00 | 2,350,800 | — | — |
| 1994-06-01 | $17.63 | $17.63 | 1,172,400 | — | — |
| 1994-05-31 | $17.03 | $17.03 | 599,000 | — | — |
| 1994-05-27 | $16.75 | $16.75 | 756,200 | — | — |
| 1994-05-26 | $16.50 | $16.50 | 872,200 | — | — |
| 1994-05-25 | $16.56 | $16.56 | 1,107,800 | — | — |
| 1994-05-24 | $15.94 | $15.94 | 1,227,000 | — | — |
| 1994-05-23 | $15.63 | $15.63 | 876,800 | — | — |
| 1994-05-20 | $15.88 | $15.88 | 1,754,200 | — | — |
| 1994-05-19 | $16.44 | $16.44 | 1,270,800 | — | — |
| 1994-05-18 | $15.94 | $15.94 | 2,185,000 | — | — |
| 1994-05-17 | $15.25 | $15.25 | 3,803,800 | — | — |
| 1994-05-16 | $15.38 | $15.38 | 2,595,000 | — | — |
| 1994-05-13 | $16.94 | $16.94 | 1,834,000 | — | — |
| 1994-05-12 | $16.50 | $16.50 | 1,398,600 | — | — |
| 1994-05-11 | $17.00 | $17.00 | 1,466,200 | — | — |
| 1994-05-10 | $18.00 | $18.00 | 779,400 | — | — |
| 1994-05-09 | $17.88 | $17.88 | 1,559,400 | — | — |
| 1994-05-06 | $18.31 | $18.31 | 779,000 | — | — |
| 1994-05-05 | $18.38 | $18.38 | 418,800 | — | — |
| 1994-05-04 | $18.50 | $18.50 | 796,600 | — | — |
| 1994-05-03 | $18.56 | $18.56 | 1,014,800 | — | — |
| 1994-05-02 | $19.06 | $19.06 | 2,117,000 | — | — |
| 1994-04-29 | $18.00 | $18.00 | 826,600 | — | — |
| 1994-04-28 | $18.19 | $18.19 | 3,334,800 | — | — |
| 1994-04-26 | $16.50 | $16.50 | 2,366,600 | — | — |
| 1994-04-25 | $17.19 | $17.19 | 1,319,600 | — | — |
| 1994-04-22 | $15.88 | $15.88 | 1,343,000 | — | — |
| 1994-04-21 | $16.47 | $16.47 | 2,171,400 | — | — |
| 1994-04-20 | $14.69 | $14.69 | 3,113,400 | — | — |
| 1994-04-19 | $16.38 | $16.38 | 1,711,600 | — | — |
| 1994-04-18 | $16.75 | $16.75 | 770,600 | — | — |
| 1994-04-15 | $16.88 | $16.88 | 675,800 | — | — |
| 1994-04-14 | $16.81 | $16.81 | 783,000 | — | — |
| 1994-04-13 | $16.63 | $16.63 | 2,303,800 | — | — |
| 1994-04-12 | $17.31 | $17.31 | 1,525,800 | — | — |
| 1994-04-11 | $17.88 | $17.88 | 568,400 | — | — |
| 1994-04-08 | $18.00 | $18.00 | 1,304,400 | — | — |
| 1994-04-07 | $18.50 | $18.50 | 1,600,800 | — | — |
| 1994-04-06 | $18.13 | $18.13 | 2,972,000 | — | — |
| 1994-04-05 | $17.19 | $17.19 | 2,098,800 | — | — |
| 1994-04-04 | $16.31 | $16.31 | 1,839,200 | — | — |
| 1994-03-31 | $16.50 | $16.50 | 2,357,800 | — | — |
| 1994-03-30 | $16.63 | $16.63 | 1,881,800 | — | — |
| 1994-03-29 | $17.19 | $17.19 | 1,050,400 | — | — |
| 1994-03-28 | $18.00 | $18.00 | 3,218,400 | — | — |
| 1994-03-25 | $17.88 | $17.88 | 4,374,000 | — | — |
| 1994-03-24 | $18.06 | $18.06 | 1,785,600 | — | — |
| 1994-03-23 | $18.94 | $18.94 | 1,134,800 | — | — |
| 1994-03-22 | $19.13 | $19.13 | 1,547,200 | — | — |
| 1994-03-21 | $18.44 | $18.44 | 595,400 | — | — |
| 1994-03-18 | $18.38 | $18.38 | 1,465,000 | — | — |
| 1994-03-17 | $18.44 | $18.44 | 458,400 | — | — |
| 1994-03-16 | $18.44 | $18.44 | 2,009,600 | — | — |
| 1994-03-15 | $18.50 | $18.50 | 2,202,600 | — | — |
| 1994-03-14 | $18.13 | $18.13 | 3,320,400 | — | — |
| 1994-03-11 | $17.81 | $17.81 | 3,486,000 | — | — |
| 1994-03-10 | $18.00 | $18.00 | 5,204,600 | — | — |
| 1994-03-09 | $18.94 | $18.94 | 2,723,000 | — | — |
| 1994-03-08 | $20.00 | $20.00 | 887,400 | — | — |
| 1994-03-07 | $20.44 | $20.44 | 587,200 | — | — |
| 1994-03-04 | $20.31 | $20.31 | 1,027,200 | — | — |
| 1994-03-03 | $20.50 | $20.50 | 1,416,400 | — | — |
| 1994-03-02 | $20.75 | $20.75 | 3,134,400 | — | — |
| 1994-03-01 | $20.25 | $20.25 | 1,572,600 | — | — |
| 1994-02-28 | $20.25 | $20.25 | 1,792,200 | — | — |
| 1994-02-25 | $19.44 | $19.44 | 2,391,600 | — | — |
| 1994-02-24 | $20.25 | $20.25 | 1,796,600 | — | — |
| 1994-02-23 | $20.94 | $20.94 | 1,743,800 | — | — |
| 1994-02-22 | $20.63 | $20.63 | 732,200 | — | — |
| 1994-02-18 | $20.69 | $20.69 | 2,109,400 | — | — |
| 1994-02-17 | $20.94 | $20.94 | 7,409,000 | — | — |
| 1994-02-16 | $21.19 | $21.19 | 867,800 | — | — |
| 1994-02-15 | $21.44 | $21.44 | 592,600 | — | — |
| 1994-02-14 | $21.63 | $21.63 | 949,800 | — | — |
| 1994-02-11 | $21.69 | $21.69 | 440,200 | — | — |
| 1994-02-10 | $21.44 | $21.44 | 512,200 | — | — |
| 1994-02-09 | $22.19 | $22.19 | 985,200 | — | — |
| 1994-02-08 | $21.69 | $21.69 | 1,171,400 | — | — |
| 1994-02-07 | $21.44 | $21.44 | 1,631,600 | — | — |
| 1994-02-04 | $20.31 | $20.31 | 1,661,800 | — | — |
| 1994-02-03 | $21.31 | $21.31 | 640,400 | — | — |
| 1994-02-02 | $22.00 | $22.00 | 628,600 | — | — |
| 1994-02-01 | $21.31 | $21.31 | 742,800 | — | — |
| 1994-01-31 | $21.25 | $21.25 | 1,156,200 | — | — |
| 1994-01-28 | $20.69 | $20.69 | 1,214,600 | — | — |
| 1994-01-27 | $21.13 | $21.13 | 1,125,800 | — | — |
| 1994-01-26 | $20.38 | $20.38 | 738,000 | — | — |
| 1994-01-25 | $19.88 | $19.88 | 1,923,800 | — | — |
| 1994-01-24 | $19.94 | $19.94 | 1,206,400 | — | — |
| 1994-01-21 | $20.75 | $20.75 | 1,982,800 | — | — |
| 1994-01-20 | $20.31 | $20.31 | 601,000 | — | — |
| 1994-01-19 | $19.94 | $19.94 | 777,200 | — | — |
| 1994-01-18 | $20.31 | $20.31 | 410,800 | — | — |
| 1994-01-17 | $20.38 | $20.38 | 546,800 | — | — |
| 1994-01-14 | $20.44 | $20.44 | 661,000 | — | — |
| 1994-01-13 | $20.13 | $20.13 | 785,800 | — | — |
| 1994-01-12 | $19.88 | $19.88 | 1,361,200 | — | — |
| 1994-01-11 | $19.94 | $19.94 | 1,049,800 | — | — |
| 1994-01-10 | $20.38 | $20.38 | 2,268,400 | — | — |
| 1994-01-07 | $19.94 | $19.94 | 1,694,800 | — | — |
| 1994-01-06 | $19.06 | $19.06 | 2,256,800 | — | — |
| 1994-01-05 | $18.63 | $18.63 | 928,600 | — | — |
| 1994-01-04 | $18.13 | $18.13 | 1,275,600 | — | — |
| 1994-01-03 | $18.25 | $18.25 | 1,063,400 | — | — |