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 | $11.04 | $24.69 | 1,281,600 | — | — |
| 1994-12-29 | $10.92 | $24.41 | 1,545,600 | — | — |
| 1994-12-28 | $10.92 | $24.41 | 1,377,600 | — | — |
| 1994-12-27 | $11.00 | $24.60 | 870,000 | — | — |
| 1994-12-23 | $11.04 | $24.69 | 1,092,600 | — | — |
| 1994-12-22 | $10.94 | $24.25 | 1,438,200 | — | — |
| 1994-12-21 | $10.96 | $24.30 | 2,223,600 | — | — |
| 1994-12-20 | $11.00 | $24.39 | 2,907,000 | — | — |
| 1994-12-19 | $10.77 | $23.88 | 1,803,000 | — | — |
| 1994-12-16 | $10.73 | $23.79 | 3,285,000 | — | — |
| 1994-12-15 | $10.63 | $23.56 | 2,732,400 | — | — |
| 1994-12-14 | $10.58 | $23.47 | 4,713,600 | — | — |
| 1994-12-13 | $10.27 | $22.77 | 2,800,200 | — | — |
| 1994-12-12 | $10.46 | $23.19 | 1,675,800 | — | — |
| 1994-12-09 | $10.50 | $23.28 | 1,758,000 | — | — |
| 1994-12-08 | $10.52 | $23.33 | 1,431,600 | — | — |
| 1994-12-07 | $10.69 | $23.70 | 2,859,000 | — | — |
| 1994-12-06 | $10.71 | $23.74 | 5,665,200 | — | — |
| 1994-12-05 | $10.75 | $23.84 | 5,112,600 | — | — |
| 1994-12-02 | $10.50 | $23.28 | 3,049,800 | — | — |
| 1994-12-01 | $10.52 | $23.33 | 2,239,800 | — | — |
| 1994-11-30 | $10.71 | $23.74 | 2,653,200 | — | — |
| 1994-11-29 | $10.63 | $23.56 | 2,734,800 | — | — |
| 1994-11-28 | $10.63 | $23.56 | 2,710,800 | — | — |
| 1994-11-25 | $10.42 | $23.10 | 1,509,600 | — | — |
| 1994-11-23 | $10.52 | $23.33 | 5,518,200 | — | — |
| 1994-11-22 | $10.73 | $23.79 | 3,849,600 | — | — |
| 1994-11-21 | $10.90 | $24.16 | 2,271,000 | — | — |
| 1994-11-18 | $11.00 | $24.39 | 2,614,800 | — | — |
| 1994-11-17 | $11.10 | $24.62 | 2,367,000 | — | — |
| 1994-11-16 | $11.06 | $24.53 | 4,841,400 | — | — |
| 1994-11-15 | $10.94 | $24.25 | 3,316,800 | — | — |
| 1994-11-14 | $11.38 | $25.22 | 1,524,600 | — | — |
| 1994-11-11 | $11.54 | $25.59 | 1,844,400 | — | — |
| 1994-11-10 | $11.29 | $25.04 | 1,053,000 | — | — |
| 1994-11-09 | $11.38 | $25.22 | 1,820,400 | — | — |
| 1994-11-08 | $11.40 | $25.27 | 2,158,200 | — | — |
| 1994-11-07 | $11.52 | $25.55 | 1,157,400 | — | — |
| 1994-11-04 | $11.50 | $25.50 | 1,809,600 | — | — |
| 1994-11-03 | $11.48 | $25.45 | 1,634,400 | — | — |
| 1994-11-02 | $11.42 | $25.31 | 5,427,600 | — | — |
| 1994-11-01 | $11.58 | $25.68 | 5,105,400 | — | — |
| 1994-10-31 | $11.94 | $26.47 | 3,327,000 | — | — |
| 1994-10-28 | $12.21 | $27.07 | 1,808,400 | — | — |
| 1994-10-27 | $12.10 | $26.84 | 1,400,400 | — | — |
| 1994-10-26 | $11.98 | $26.56 | 809,400 | — | — |
| 1994-10-25 | $12.04 | $26.70 | 2,734,800 | — | — |
| 1994-10-24 | $12.13 | $26.88 | 3,141,600 | — | — |
| 1994-10-21 | $12.15 | $26.93 | 1,828,200 | — | — |
| 1994-10-20 | $11.98 | $26.56 | 1,644,000 | — | — |
| 1994-10-19 | $11.88 | $26.33 | 1,869,000 | — | — |
| 1994-10-18 | $11.96 | $26.52 | 1,848,000 | — | — |
| 1994-10-17 | $12.02 | $26.65 | 1,601,400 | — | — |
| 1994-10-14 | $12.17 | $26.98 | 2,854,200 | — | — |
| 1994-10-13 | $11.98 | $26.56 | 3,644,400 | — | — |
| 1994-10-12 | $11.92 | $26.42 | 3,857,400 | — | — |
| 1994-10-11 | $11.79 | $26.15 | 8,106,000 | — | — |
| 1994-10-10 | $11.42 | $25.31 | 1,184,400 | — | — |
| 1994-10-07 | $11.35 | $25.18 | 2,198,400 | — | — |
| 1994-10-06 | $11.31 | $25.08 | 2,318,400 | — | — |
| 1994-10-05 | $11.16 | $24.74 | 2,883,600 | — | — |
| 1994-10-04 | $11.15 | $24.71 | 1,993,800 | — | — |
| 1994-10-03 | $11.50 | $25.50 | 1,538,400 | — | — |
| 1994-09-30 | $11.44 | $25.36 | 2,593,800 | — | — |
| 1994-09-29 | $11.33 | $25.13 | 2,831,400 | — | — |
| 1994-09-28 | $11.46 | $25.41 | 1,203,600 | — | — |
| 1994-09-27 | $11.35 | $25.18 | 1,444,800 | — | — |
| 1994-09-26 | $11.44 | $25.36 | 1,620,600 | — | — |
| 1994-09-23 | $11.50 | $25.30 | 1,574,400 | — | — |
| 1994-09-22 | $11.33 | $24.93 | 3,394,800 | — | — |
| 1994-09-21 | $11.54 | $25.39 | 3,595,200 | — | — |
| 1994-09-20 | $11.71 | $25.75 | 1,536,000 | — | — |
| 1994-09-19 | $12.10 | $26.62 | 1,270,800 | — | — |
| 1994-09-16 | $12.10 | $26.62 | 2,382,600 | — | — |
| 1994-09-15 | $12.21 | $26.85 | 2,088,600 | — | — |
| 1994-09-14 | $11.98 | $26.35 | 2,031,000 | — | — |
| 1994-09-13 | $11.83 | $26.03 | 2,549,400 | — | — |
| 1994-09-12 | $11.69 | $25.71 | 3,052,200 | — | — |
| 1994-09-09 | $12.00 | $26.40 | 2,791,800 | — | — |
| 1994-09-08 | $12.00 | $26.40 | 1,347,000 | — | — |
| 1994-09-07 | $12.06 | $26.53 | 1,018,200 | — | — |
| 1994-09-06 | $12.02 | $26.44 | 2,731,800 | — | — |
| 1994-09-02 | $12.15 | $26.72 | 1,605,600 | — | — |
| 1994-09-01 | $12.08 | $26.58 | 2,452,800 | — | — |
| 1994-08-31 | $12.38 | $27.22 | 5,053,800 | — | — |
| 1994-08-30 | $12.42 | $27.31 | 2,028,600 | — | — |
| 1994-08-29 | $12.27 | $26.99 | 3,768,000 | — | — |
| 1994-08-26 | $12.17 | $26.76 | 7,901,400 | — | — |
| 1994-08-25 | $11.67 | $25.66 | 2,766,600 | — | — |
| 1994-08-24 | $11.69 | $25.71 | 5,761,800 | — | — |
| 1994-08-23 | $11.60 | $25.52 | 12,532,800 | — | — |
| 1994-08-22 | $11.00 | $24.20 | 3,473,400 | — | — |
| 1994-08-19 | $10.98 | $24.15 | 8,524,800 | — | — |
| 1994-08-18 | $11.15 | $24.52 | 4,004,400 | — | — |
| 1994-08-17 | $11.35 | $24.98 | 3,919,800 | — | — |
| 1994-08-16 | $10.94 | $24.06 | 5,736,000 | — | — |
| 1994-08-15 | $10.81 | $23.78 | 3,824,400 | — | — |
| 1994-08-12 | $10.90 | $23.97 | 3,810,000 | — | — |
| 1994-08-11 | $10.85 | $23.88 | 3,912,000 | — | — |
| 1994-08-10 | $10.79 | $23.74 | 5,624,400 | — | — |
| 1994-08-09 | $10.96 | $24.10 | 4,975,800 | — | — |
| 1994-08-08 | $10.94 | $24.06 | 6,518,400 | — | — |
| 1994-08-05 | $11.17 | $24.56 | 5,679,600 | — | — |
| 1994-08-04 | $11.44 | $25.16 | 907,200 | — | — |
| 1994-08-03 | $11.69 | $25.71 | 1,577,400 | — | — |
| 1994-08-02 | $11.71 | $25.75 | 2,619,600 | — | — |
| 1994-08-01 | $11.65 | $25.62 | 1,183,800 | — | — |
| 1994-07-29 | $11.69 | $25.71 | 2,049,000 | — | — |
| 1994-07-28 | $11.56 | $25.43 | 2,085,600 | — | — |
| 1994-07-27 | $11.46 | $25.20 | 1,336,200 | — | — |
| 1994-07-26 | $11.35 | $24.98 | 3,636,000 | — | — |
| 1994-07-25 | $11.46 | $25.20 | 2,475,600 | — | — |
| 1994-07-22 | $11.52 | $25.34 | 1,596,600 | — | — |
| 1994-07-21 | $11.63 | $25.57 | 1,761,600 | — | — |
| 1994-07-20 | $11.73 | $25.80 | 1,302,600 | — | — |
| 1994-07-19 | $12.06 | $26.53 | 1,460,400 | — | — |
| 1994-07-18 | $11.98 | $26.35 | 863,400 | — | — |
| 1994-07-15 | $11.92 | $26.21 | 4,740,000 | — | — |
| 1994-07-14 | $11.75 | $25.85 | 3,332,400 | — | — |
| 1994-07-13 | $11.92 | $26.21 | 3,350,400 | — | — |
| 1994-07-12 | $11.98 | $26.35 | 1,760,400 | — | — |
| 1994-07-11 | $11.73 | $25.80 | 1,548,600 | — | — |
| 1994-07-08 | $11.71 | $25.75 | 1,596,600 | — | — |
| 1994-07-07 | $11.73 | $25.80 | 2,106,600 | — | — |
| 1994-07-06 | $11.83 | $26.03 | 2,262,000 | — | — |
| 1994-07-05 | $11.50 | $25.30 | 1,810,200 | — | — |
| 1994-07-01 | $11.54 | $25.39 | 1,429,200 | — | — |
| 1994-06-30 | $11.27 | $24.79 | 17,700,000 | — | — |
| 1994-06-29 | $11.46 | $25.20 | 6,210,000 | — | — |
| 1994-06-28 | $11.58 | $25.48 | 1,717,800 | — | — |
| 1994-06-27 | $11.58 | $25.48 | 2,190,600 | — | — |
| 1994-06-24 | $11.29 | $24.84 | 3,402,600 | — | — |
| 1994-06-23 | $11.63 | $25.39 | 3,428,400 | — | — |
| 1994-06-22 | $11.75 | $25.66 | 3,597,000 | — | — |
| 1994-06-21 | $11.79 | $25.75 | 3,594,600 | — | — |
| 1994-06-20 | $12.21 | $26.66 | 3,085,800 | — | — |
| 1994-06-17 | $12.40 | $27.07 | 3,431,400 | — | — |
| 1994-06-16 | $12.54 | $27.39 | 1,396,800 | — | — |
| 1994-06-15 | $12.38 | $27.03 | 3,202,800 | — | — |
| 1994-06-14 | $12.52 | $27.34 | 3,418,200 | — | — |
| 1994-06-13 | $12.25 | $26.75 | 1,509,600 | — | — |
| 1994-06-10 | $12.17 | $26.57 | 2,005,800 | — | — |
| 1994-06-09 | $12.00 | $26.21 | 2,860,800 | — | — |
| 1994-06-08 | $12.00 | $26.21 | 3,524,400 | — | — |
| 1994-06-07 | $11.85 | $25.89 | 1,813,200 | — | — |
| 1994-06-06 | $11.90 | $25.98 | 1,692,000 | — | — |
| 1994-06-03 | $11.88 | $25.93 | 2,629,200 | — | — |
| 1994-06-02 | $11.67 | $25.48 | 2,768,400 | — | — |
| 1994-06-01 | $11.65 | $25.43 | 3,675,600 | — | — |
| 1994-05-31 | $11.63 | $25.39 | 5,096,400 | — | — |
| 1994-05-27 | $11.46 | $25.02 | 4,439,400 | — | — |
| 1994-05-26 | $11.35 | $24.80 | 11,706,600 | — | — |
| 1994-05-25 | $11.73 | $25.61 | 4,198,200 | — | — |
| 1994-05-24 | $11.94 | $26.07 | 11,197,800 | — | — |
| 1994-05-23 | $12.33 | $26.93 | 2,694,600 | — | — |
| 1994-05-20 | $12.10 | $26.43 | 1,969,200 | — | — |
| 1994-05-19 | $12.23 | $26.71 | 2,710,200 | — | — |
| 1994-05-18 | $12.23 | $26.71 | 3,021,600 | — | — |
| 1994-05-17 | $12.04 | $26.30 | 3,459,000 | — | — |
| 1994-05-16 | $11.81 | $25.80 | 2,219,400 | — | — |
| 1994-05-13 | $11.67 | $25.48 | 2,388,000 | — | — |
| 1994-05-12 | $11.85 | $25.89 | 3,650,400 | — | — |
| 1994-05-11 | $11.71 | $25.57 | 3,564,600 | — | — |
| 1994-05-10 | $11.67 | $25.48 | 5,155,800 | — | — |
| 1994-05-09 | $11.75 | $25.66 | 3,273,000 | — | — |
| 1994-05-06 | $12.15 | $26.52 | 4,245,600 | — | — |
| 1994-05-05 | $12.65 | $27.62 | 1,611,000 | — | — |
| 1994-05-04 | $12.90 | $28.16 | 1,365,000 | — | — |
| 1994-05-03 | $12.98 | $28.34 | 3,204,600 | — | — |
| 1994-05-02 | $12.79 | $27.94 | 2,820,000 | — | — |
| 1994-04-29 | $12.77 | $27.89 | 3,931,800 | — | — |
| 1994-04-28 | $12.92 | $28.21 | 2,379,600 | — | — |
| 1994-04-26 | $13.15 | $28.71 | 1,855,800 | — | — |
| 1994-04-25 | $13.50 | $29.48 | 2,961,600 | — | — |
| 1994-04-22 | $13.15 | $28.71 | 1,933,200 | — | — |
| 1994-04-21 | $13.13 | $28.66 | 3,948,000 | — | — |
| 1994-04-20 | $12.60 | $27.53 | 9,934,200 | — | — |
| 1994-04-19 | $13.42 | $29.30 | 4,007,400 | — | — |
| 1994-04-18 | $13.60 | $29.71 | 2,166,000 | — | — |
| 1994-04-15 | $13.79 | $30.12 | 1,144,200 | — | — |
| 1994-04-14 | $13.71 | $29.94 | 1,560,000 | — | — |
| 1994-04-13 | $13.94 | $30.44 | 2,724,600 | — | — |
| 1994-04-12 | $14.15 | $30.89 | 2,235,600 | — | — |
| 1994-04-11 | $14.23 | $31.07 | 1,479,000 | — | — |
| 1994-04-08 | $14.25 | $31.12 | 2,559,000 | — | — |
| 1994-04-07 | $14.73 | $32.17 | 2,293,200 | — | — |
| 1994-04-06 | $14.52 | $31.71 | 2,547,600 | — | — |
| 1994-04-05 | $14.40 | $31.44 | 2,472,600 | — | — |
| 1994-04-04 | $13.94 | $30.44 | 3,154,800 | — | — |
| 1994-03-31 | $14.06 | $30.71 | 4,445,400 | — | — |
| 1994-03-30 | $13.85 | $30.26 | 22,335,600 | — | — |
| 1994-03-29 | $13.63 | $29.76 | 2,032,800 | — | — |
| 1994-03-28 | $14.25 | $31.12 | 2,688,600 | — | — |
| 1994-03-25 | $14.06 | $30.71 | 3,601,200 | — | — |
| 1994-03-24 | $14.54 | $31.58 | 3,067,800 | — | — |
| 1994-03-23 | $14.98 | $32.53 | 2,670,000 | — | — |
| 1994-03-22 | $14.96 | $32.48 | 2,254,800 | — | — |
| 1994-03-21 | $14.81 | $32.16 | 1,506,000 | — | — |
| 1994-03-18 | $15.00 | $32.57 | 4,411,200 | — | — |
| 1994-03-17 | $15.08 | $32.75 | 2,766,600 | — | — |
| 1994-03-16 | $14.90 | $32.34 | 2,418,600 | — | — |
| 1994-03-15 | $14.98 | $32.53 | 2,584,200 | — | — |
| 1994-03-14 | $14.85 | $32.25 | 1,700,400 | — | — |
| 1994-03-11 | $14.73 | $31.98 | 3,984,600 | — | — |
| 1994-03-10 | $14.58 | $31.67 | 1,834,200 | — | — |
| 1994-03-09 | $14.58 | $31.67 | 3,040,200 | — | — |
| 1994-03-08 | $14.67 | $31.85 | 2,753,400 | — | — |
| 1994-03-07 | $14.98 | $32.53 | 3,279,000 | — | — |
| 1994-03-04 | $14.50 | $31.48 | 3,019,800 | — | — |
| 1994-03-03 | $14.60 | $31.71 | 4,957,200 | — | — |
| 1994-03-02 | $14.19 | $30.81 | 3,655,200 | — | — |
| 1994-03-01 | $13.98 | $30.35 | 1,838,400 | — | — |
| 1994-02-28 | $14.06 | $30.53 | 2,752,800 | — | — |
| 1994-02-25 | $13.79 | $29.95 | 3,306,600 | — | — |
| 1994-02-24 | $13.75 | $29.86 | 4,503,000 | — | — |
| 1994-02-23 | $14.00 | $30.40 | 5,963,400 | — | — |
| 1994-02-22 | $13.75 | $29.86 | 8,626,200 | — | — |
| 1994-02-18 | $12.88 | $27.96 | 2,301,000 | — | — |
| 1994-02-17 | $13.00 | $28.23 | 2,994,000 | — | — |
| 1994-02-16 | $13.00 | $28.23 | 2,894,400 | — | — |
| 1994-02-15 | $13.17 | $28.59 | 1,705,800 | — | — |
| 1994-02-14 | $13.08 | $28.41 | 3,054,000 | — | — |
| 1994-02-11 | $13.21 | $28.68 | 1,795,800 | — | — |
| 1994-02-10 | $13.27 | $28.82 | 2,401,200 | — | — |
| 1994-02-09 | $13.56 | $29.45 | 2,492,400 | — | — |
| 1994-02-08 | $13.56 | $29.45 | 3,305,400 | — | — |
| 1994-02-07 | $13.19 | $28.63 | 3,546,600 | — | — |
| 1994-02-04 | $12.98 | $28.18 | 1,782,600 | — | — |
| 1994-02-03 | $13.42 | $29.13 | 2,322,000 | — | — |
| 1994-02-02 | $13.60 | $29.54 | 2,350,200 | — | — |
| 1994-02-01 | $13.73 | $29.81 | 4,203,000 | — | — |
| 1994-01-31 | $13.42 | $29.13 | 2,415,000 | — | — |
| 1994-01-28 | $12.98 | $28.18 | 2,646,600 | — | — |
| 1994-01-27 | $12.94 | $28.09 | 2,713,200 | — | — |
| 1994-01-26 | $13.08 | $28.41 | 1,966,800 | — | — |
| 1994-01-25 | $13.25 | $28.77 | 2,109,000 | — | — |
| 1994-01-24 | $13.33 | $28.95 | 2,671,200 | — | — |
| 1994-01-21 | $13.06 | $28.36 | 4,029,600 | — | — |
| 1994-01-20 | $12.96 | $28.14 | 1,986,600 | — | — |
| 1994-01-19 | $13.08 | $28.41 | 1,927,800 | — | — |
| 1994-01-18 | $13.04 | $28.32 | 3,294,600 | — | — |
| 1994-01-17 | $13.27 | $28.82 | 3,469,800 | — | — |
| 1994-01-14 | $12.75 | $27.68 | 2,934,000 | — | — |
| 1994-01-13 | $12.75 | $27.68 | 1,851,600 | — | — |
| 1994-01-12 | $12.58 | $27.32 | 3,373,200 | — | — |
| 1994-01-11 | $12.54 | $27.23 | 3,435,600 | — | — |
| 1994-01-10 | $12.77 | $27.73 | 2,575,800 | — | — |
| 1994-01-07 | $12.31 | $26.73 | 1,291,200 | — | — |
| 1994-01-06 | $12.27 | $26.64 | 935,400 | — | — |
| 1994-01-05 | $12.25 | $26.60 | 1,175,400 | — | — |
| 1994-01-04 | $12.04 | $26.15 | 2,162,400 | — | — |
| 1994-01-03 | $11.96 | $25.97 | 1,600,800 | — | — |