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 | $15.13 | $17.18 | 2,651,799 | — | — |
| 1994-12-29 | $15.00 | $17.04 | 2,721,135 | — | — |
| 1994-12-28 | $15.33 | $17.41 | 2,398,175 | — | — |
| 1994-12-27 | $15.25 | $17.32 | 2,667,005 | — | — |
| 1994-12-23 | $15.25 | $17.32 | 4,407,400 | — | — |
| 1994-12-22 | $15.13 | $17.18 | 4,850,177 | — | — |
| 1994-12-21 | $14.76 | $16.76 | 4,134,617 | — | — |
| 1994-12-20 | $14.67 | $16.67 | 4,557,324 | — | — |
| 1994-12-19 | $14.72 | $16.71 | 3,820,172 | — | — |
| 1994-12-16 | $14.59 | $16.57 | 7,336,847 | — | — |
| 1994-12-15 | $14.43 | $16.39 | 2,878,966 | — | — |
| 1994-12-14 | $14.43 | $16.39 | 5,475,114 | — | — |
| 1994-12-13 | $14.39 | $16.34 | 3,291,637 | — | — |
| 1994-12-12 | $13.98 | $15.87 | 2,129,346 | — | — |
| 1994-12-09 | $14.02 | $15.92 | 2,240,649 | — | — |
| 1994-12-08 | $14.18 | $16.11 | 2,002,534 | — | — |
| 1994-12-07 | $14.35 | $16.29 | 2,238,824 | — | — |
| 1994-12-06 | $14.26 | $16.20 | 2,896,908 | — | — |
| 1994-12-05 | $14.30 | $16.25 | 2,163,406 | — | — |
| 1994-12-02 | $14.30 | $16.25 | 3,057,476 | — | — |
| 1994-12-01 | $14.18 | $16.11 | 2,791,080 | — | — |
| 1994-11-30 | $14.30 | $16.25 | 3,556,209 | — | — |
| 1994-11-29 | $14.51 | $16.48 | 3,867,309 | — | — |
| 1994-11-28 | $14.63 | $16.62 | 7,906,437 | — | — |
| 1994-11-25 | $14.14 | $16.06 | 1,478,561 | — | — |
| 1994-11-23 | $14.14 | $16.06 | 5,497,618 | — | — |
| 1994-11-22 | $14.14 | $16.06 | 7,715,459 | — | — |
| 1994-11-21 | $13.93 | $15.83 | 1,855,955 | — | — |
| 1994-11-18 | $13.93 | $15.83 | 6,027,065 | — | — |
| 1994-11-17 | $14.06 | $15.97 | 4,187,836 | — | — |
| 1994-11-16 | $14.43 | $16.39 | 2,894,171 | — | — |
| 1994-11-15 | $14.22 | $16.15 | 3,203,447 | — | — |
| 1994-11-14 | $14.14 | $16.06 | 3,777,598 | — | — |
| 1994-11-11 | $13.81 | $15.69 | 2,588,849 | — | — |
| 1994-11-10 | $14.10 | $16.01 | 6,180,943 | — | — |
| 1994-11-09 | $13.89 | $15.78 | 10,214,293 | — | — |
| 1994-11-08 | $13.48 | $15.31 | 4,486,163 | — | — |
| 1994-11-07 | $13.07 | $14.84 | 2,708,363 | — | — |
| 1994-11-04 | $12.95 | $14.70 | 6,030,106 | — | — |
| 1994-11-03 | $13.15 | $14.94 | 3,000,000 | — | — |
| 1994-11-02 | $12.78 | $14.52 | 3,162,696 | — | — |
| 1994-11-01 | $12.82 | $14.56 | 3,242,068 | — | — |
| 1994-10-31 | $12.99 | $14.75 | 2,842,777 | — | — |
| 1994-10-28 | $13.15 | $14.94 | 3,812,570 | — | — |
| 1994-10-27 | $12.87 | $14.61 | 2,951,951 | — | — |
| 1994-10-26 | $13.11 | $14.89 | 4,150,431 | — | — |
| 1994-10-25 | $12.74 | $14.47 | 3,328,130 | — | — |
| 1994-10-24 | $12.74 | $14.47 | 4,437,506 | — | — |
| 1994-10-21 | $12.70 | $14.42 | 5,594,627 | — | — |
| 1994-10-20 | $12.62 | $14.33 | 3,217,739 | — | — |
| 1994-10-19 | $12.74 | $14.47 | 6,063,862 | — | — |
| 1994-10-18 | $12.62 | $14.33 | 3,117,081 | — | — |
| 1994-10-17 | $12.78 | $14.52 | 3,481,703 | — | — |
| 1994-10-14 | $12.74 | $14.47 | 3,676,330 | — | — |
| 1994-10-13 | $12.70 | $14.42 | 3,988,343 | — | — |
| 1994-10-12 | $12.78 | $14.52 | 3,762,392 | — | — |
| 1994-10-11 | $13.03 | $14.80 | 4,990,674 | — | — |
| 1994-10-10 | $12.82 | $14.56 | 3,514,546 | — | — |
| 1994-10-07 | $12.45 | $14.14 | 3,278,561 | — | — |
| 1994-10-06 | $12.66 | $14.35 | 2,568,474 | — | — |
| 1994-10-05 | $12.66 | $14.35 | 4,810,644 | — | — |
| 1994-10-04 | $12.82 | $14.54 | 5,327,623 | — | — |
| 1994-10-03 | $13.11 | $14.86 | 5,573,644 | — | — |
| 1994-09-30 | $12.74 | $14.44 | 5,849,164 | — | — |
| 1994-09-29 | $13.11 | $14.86 | 2,521,946 | — | — |
| 1994-09-28 | $13.11 | $14.86 | 5,303,903 | — | — |
| 1994-09-27 | $13.03 | $14.77 | 2,581,247 | — | — |
| 1994-09-26 | $13.24 | $15.00 | 3,948,505 | — | — |
| 1994-09-23 | $12.99 | $14.72 | 4,908,566 | — | — |
| 1994-09-22 | $13.24 | $15.00 | 3,363,710 | — | — |
| 1994-09-21 | $13.40 | $15.19 | 7,066,194 | — | — |
| 1994-09-20 | $13.36 | $15.14 | 2,790,775 | — | — |
| 1994-09-19 | $13.69 | $15.51 | 2,413,685 | — | — |
| 1994-09-16 | $13.65 | $15.47 | 6,949,113 | — | — |
| 1994-09-15 | $13.52 | $15.33 | 5,265,585 | — | — |
| 1994-09-14 | $13.61 | $15.42 | 7,097,212 | — | — |
| 1994-09-13 | $13.93 | $15.79 | 3,248,758 | — | — |
| 1994-09-12 | $13.77 | $15.61 | 2,305,727 | — | — |
| 1994-09-09 | $13.89 | $15.75 | 4,472,174 | — | — |
| 1994-09-08 | $14.06 | $15.93 | 3,942,727 | — | — |
| 1994-09-07 | $13.89 | $15.75 | 3,453,421 | — | — |
| 1994-09-06 | $13.65 | $15.47 | 4,007,805 | — | — |
| 1994-09-02 | $13.52 | $15.33 | 5,144,247 | — | — |
| 1994-09-01 | $13.52 | $15.33 | 4,511,708 | — | — |
| 1994-08-31 | $13.56 | $15.37 | 7,420,476 | — | — |
| 1994-08-30 | $13.73 | $15.56 | 6,502,382 | — | — |
| 1994-08-29 | $13.93 | $15.79 | 5,311,201 | — | — |
| 1994-08-26 | $14.02 | $15.89 | 4,413,482 | — | — |
| 1994-08-25 | $14.06 | $15.93 | 6,036,797 | — | — |
| 1994-08-24 | $14.22 | $16.12 | 2,593,411 | — | — |
| 1994-08-23 | $13.98 | $15.84 | 2,352,560 | — | — |
| 1994-08-22 | $13.81 | $15.65 | 2,761,277 | — | — |
| 1994-08-19 | $13.89 | $15.75 | 3,312,316 | — | — |
| 1994-08-18 | $13.98 | $15.84 | 2,550,836 | — | — |
| 1994-08-17 | $14.26 | $16.17 | 2,908,464 | — | — |
| 1994-08-16 | $14.06 | $15.93 | 2,805,068 | — | — |
| 1994-08-15 | $14.26 | $16.17 | 1,385,200 | — | — |
| 1994-08-12 | $14.35 | $16.26 | 1,558,236 | — | — |
| 1994-08-11 | $14.39 | $16.31 | 3,697,922 | — | — |
| 1994-08-10 | $14.30 | $16.21 | 2,607,400 | — | — |
| 1994-08-09 | $14.10 | $15.98 | 3,755,094 | — | — |
| 1994-08-08 | $14.02 | $15.89 | 1,985,808 | — | — |
| 1994-08-05 | $13.93 | $15.79 | 2,687,988 | — | — |
| 1994-08-04 | $13.89 | $15.75 | 1,617,233 | — | — |
| 1994-08-03 | $13.98 | $15.84 | 2,480,892 | — | — |
| 1994-08-02 | $14.06 | $15.93 | 2,748,809 | — | — |
| 1994-08-01 | $14.02 | $15.89 | 1,795,743 | — | — |
| 1994-07-29 | $13.93 | $15.79 | 2,750,634 | — | — |
| 1994-07-28 | $13.85 | $15.70 | 2,176,178 | — | — |
| 1994-07-27 | $13.85 | $15.70 | 3,121,946 | — | — |
| 1994-07-26 | $13.69 | $15.51 | 1,616,929 | — | — |
| 1994-07-25 | $13.56 | $15.37 | 2,379,017 | — | — |
| 1994-07-22 | $13.73 | $15.56 | 2,706,842 | — | — |
| 1994-07-21 | $13.61 | $15.42 | 2,500,659 | — | — |
| 1994-07-20 | $13.44 | $15.24 | 2,995,743 | — | — |
| 1994-07-19 | $13.69 | $15.51 | 2,649,062 | — | — |
| 1994-07-18 | $13.81 | $15.65 | 3,256,361 | — | — |
| 1994-07-15 | $13.73 | $15.56 | 5,945,261 | — | — |
| 1994-07-14 | $13.73 | $15.56 | 4,390,674 | — | — |
| 1994-07-13 | $13.73 | $15.56 | 2,243,082 | — | — |
| 1994-07-12 | $13.81 | $15.65 | 3,232,945 | — | — |
| 1994-07-11 | $13.85 | $15.70 | 1,843,791 | — | — |
| 1994-07-08 | $13.93 | $15.79 | 1,853,827 | — | — |
| 1994-07-07 | $13.93 | $15.79 | 2,577,598 | — | — |
| 1994-07-06 | $13.89 | $15.75 | 2,161,581 | — | — |
| 1994-07-05 | $14.10 | $15.98 | 2,581,247 | — | — |
| 1994-07-01 | $13.98 | $15.81 | 4,260,821 | — | — |
| 1994-06-30 | $13.69 | $15.49 | 3,098,834 | — | — |
| 1994-06-29 | $14.02 | $15.86 | 3,315,966 | — | — |
| 1994-06-28 | $14.18 | $16.05 | 3,512,418 | — | — |
| 1994-06-27 | $14.18 | $16.05 | 4,440,851 | — | — |
| 1994-06-24 | $13.81 | $15.63 | 2,765,535 | — | — |
| 1994-06-23 | $14.02 | $15.86 | 2,553,573 | — | — |
| 1994-06-22 | $13.98 | $15.81 | 4,262,950 | — | — |
| 1994-06-21 | $14.14 | $16.00 | 4,540,902 | — | — |
| 1994-06-20 | $14.67 | $16.60 | 2,530,157 | — | — |
| 1994-06-17 | $14.67 | $16.60 | 9,101,571 | — | — |
| 1994-06-16 | $14.84 | $16.79 | 2,779,219 | — | — |
| 1994-06-15 | $14.67 | $16.60 | 2,641,764 | — | — |
| 1994-06-14 | $14.67 | $16.60 | 2,804,156 | — | — |
| 1994-06-13 | $14.51 | $16.42 | 1,446,934 | — | — |
| 1994-06-10 | $14.47 | $16.37 | 1,410,745 | — | — |
| 1994-06-09 | $14.47 | $16.37 | 2,413,381 | — | — |
| 1994-06-08 | $14.35 | $16.23 | 1,783,274 | — | — |
| 1994-06-07 | $14.55 | $16.46 | 1,435,682 | — | — |
| 1994-06-06 | $14.47 | $16.37 | 2,470,552 | — | — |
| 1994-06-03 | $14.67 | $16.60 | 2,800,811 | — | — |
| 1994-06-02 | $14.43 | $16.32 | 3,756,918 | — | — |
| 1994-06-01 | $14.35 | $16.23 | 3,633,147 | — | — |
| 1994-05-31 | $14.26 | $16.14 | 3,052,610 | — | — |
| 1994-05-27 | $14.55 | $16.46 | 1,801,216 | — | — |
| 1994-05-26 | $14.30 | $16.18 | 2,309,377 | — | — |
| 1994-05-25 | $14.51 | $16.42 | 2,261,936 | — | — |
| 1994-05-24 | $14.10 | $15.95 | 1,747,998 | — | — |
| 1994-05-23 | $14.10 | $15.95 | 1,763,507 | — | — |
| 1994-05-20 | $14.18 | $16.05 | 5,852,509 | — | — |
| 1994-05-19 | $14.55 | $16.46 | 2,979,017 | — | — |
| 1994-05-18 | $14.18 | $16.05 | 3,242,372 | — | — |
| 1994-05-17 | $13.98 | $15.81 | 3,123,771 | — | — |
| 1994-05-16 | $13.73 | $15.53 | 1,804,257 | — | — |
| 1994-05-13 | $13.69 | $15.49 | 2,549,012 | — | — |
| 1994-05-12 | $13.69 | $15.49 | 1,870,248 | — | — |
| 1994-05-11 | $13.77 | $15.58 | 3,353,979 | — | — |
| 1994-05-10 | $13.56 | $15.35 | 4,961,176 | — | — |
| 1994-05-09 | $13.40 | $15.16 | 1,866,295 | — | — |
| 1994-05-06 | $13.69 | $15.49 | 2,186,822 | — | — |
| 1994-05-05 | $13.93 | $15.77 | 1,912,215 | — | — |
| 1994-05-04 | $13.93 | $15.77 | 2,692,549 | — | — |
| 1994-05-03 | $14.10 | $15.95 | 3,376,483 | — | — |
| 1994-05-02 | $13.89 | $15.72 | 1,754,992 | — | — |
| 1994-04-29 | $13.98 | $15.81 | 2,093,766 | — | — |
| 1994-04-28 | $13.93 | $15.77 | 3,696,706 | — | — |
| 1994-04-26 | $14.30 | $16.18 | 3,008,515 | — | — |
| 1994-04-25 | $13.93 | $15.77 | 2,046,325 | — | — |
| 1994-04-22 | $14.02 | $15.86 | 3,076,939 | — | — |
| 1994-04-21 | $13.85 | $15.67 | 3,877,952 | — | — |
| 1994-04-20 | $13.44 | $15.21 | 3,467,106 | — | — |
| 1994-04-19 | $13.69 | $15.49 | 5,559,655 | — | — |
| 1994-04-18 | $13.15 | $14.88 | 3,673,594 | — | — |
| 1994-04-15 | $13.44 | $15.21 | 3,836,594 | — | — |
| 1994-04-14 | $13.61 | $15.39 | 2,790,167 | — | — |
| 1994-04-13 | $13.73 | $15.53 | 2,549,012 | — | — |
| 1994-04-12 | $13.89 | $15.72 | 2,248,860 | — | — |
| 1994-04-11 | $13.89 | $15.72 | 2,715,661 | — | — |
| 1994-04-08 | $13.73 | $15.51 | 1,989,458 | — | — |
| 1994-04-07 | $13.93 | $15.74 | 3,095,489 | — | — |
| 1994-04-06 | $13.93 | $15.74 | 3,036,189 | — | — |
| 1994-04-05 | $14.10 | $15.92 | 3,885,251 | — | — |
| 1994-04-04 | $13.69 | $15.46 | 5,226,964 | — | — |
| 1994-03-31 | $13.81 | $15.60 | 6,473,492 | — | — |
| 1994-03-30 | $13.89 | $15.69 | 5,293,259 | — | — |
| 1994-03-29 | $14.18 | $16.02 | 3,879,169 | — | — |
| 1994-03-28 | $14.47 | $16.34 | 4,019,970 | — | — |
| 1994-03-25 | $14.80 | $16.71 | 2,216,016 | — | — |
| 1994-03-24 | $14.88 | $16.81 | 3,143,538 | — | — |
| 1994-03-23 | $15.21 | $17.18 | 2,451,698 | — | — |
| 1994-03-22 | $15.37 | $17.36 | 2,882,311 | — | — |
| 1994-03-21 | $15.17 | $17.13 | 2,616,219 | — | — |
| 1994-03-18 | $15.46 | $17.46 | 7,749,518 | — | — |
| 1994-03-17 | $15.04 | $16.99 | 3,353,371 | — | — |
| 1994-03-16 | $15.04 | $16.99 | 2,567,258 | — | — |
| 1994-03-15 | $15.13 | $17.08 | 4,889,407 | — | — |
| 1994-03-14 | $15.09 | $17.04 | 6,060,821 | — | — |
| 1994-03-11 | $15.46 | $17.46 | 2,133,604 | — | — |
| 1994-03-10 | $15.41 | $17.41 | 2,786,518 | — | — |
| 1994-03-09 | $15.70 | $17.73 | 3,610,340 | — | — |
| 1994-03-08 | $15.25 | $17.22 | 1,600,811 | — | — |
| 1994-03-07 | $15.25 | $17.22 | 1,959,655 | — | — |
| 1994-03-04 | $15.17 | $17.13 | 3,530,360 | — | — |
| 1994-03-03 | $15.04 | $16.99 | 3,145,362 | — | — |
| 1994-03-02 | $15.37 | $17.36 | 3,095,793 | — | — |
| 1994-03-01 | $15.66 | $17.69 | 3,402,636 | — | — |
| 1994-02-28 | $15.78 | $17.83 | 5,151,850 | — | — |
| 1994-02-25 | $15.74 | $17.78 | 3,927,217 | — | — |
| 1994-02-24 | $15.58 | $17.60 | 4,314,952 | — | — |
| 1994-02-23 | $15.33 | $17.32 | 3,630,411 | — | — |
| 1994-02-22 | $15.09 | $17.04 | 3,934,820 | — | — |
| 1994-02-18 | $14.92 | $16.85 | 4,395,236 | — | — |
| 1994-02-17 | $15.37 | $17.36 | 3,508,768 | — | — |
| 1994-02-16 | $15.41 | $17.41 | 2,148,201 | — | — |
| 1994-02-15 | $15.37 | $17.36 | 2,833,654 | — | — |
| 1994-02-14 | $15.25 | $17.22 | 3,043,183 | — | — |
| 1994-02-11 | $15.09 | $17.04 | 2,644,805 | — | — |
| 1994-02-10 | $15.00 | $16.95 | 3,843,893 | — | — |
| 1994-02-09 | $14.88 | $16.81 | 4,707,552 | — | — |
| 1994-02-08 | $15.00 | $16.95 | 4,405,271 | — | — |
| 1994-02-07 | $15.33 | $17.32 | 5,513,431 | — | — |
| 1994-02-04 | $14.80 | $16.71 | 5,584,288 | — | — |
| 1994-02-03 | $15.41 | $17.41 | 2,842,473 | — | — |
| 1994-02-02 | $15.46 | $17.46 | 3,166,954 | — | — |
| 1994-02-01 | $15.50 | $17.50 | 2,736,036 | — | — |
| 1994-01-31 | $15.54 | $17.55 | 4,522,960 | — | — |
| 1994-01-28 | $15.50 | $17.50 | 5,697,111 | — | — |
| 1994-01-27 | $15.33 | $17.32 | 3,562,899 | — | — |
| 1994-01-26 | $15.50 | $17.50 | 3,108,566 | — | — |
| 1994-01-25 | $15.46 | $17.46 | 5,356,817 | — | — |
| 1994-01-24 | $15.41 | $17.41 | 2,799,290 | — | — |
| 1994-01-21 | $15.62 | $17.64 | 5,077,040 | — | — |
| 1994-01-20 | $15.58 | $17.60 | 4,395,540 | — | — |
| 1994-01-19 | $15.50 | $17.50 | 4,251,394 | — | — |
| 1994-01-18 | $15.41 | $17.41 | 3,319,311 | — | — |
| 1994-01-17 | $15.33 | $17.32 | 2,932,184 | — | — |
| 1994-01-14 | $15.66 | $17.69 | 5,555,702 | — | — |
| 1994-01-13 | $15.13 | $17.08 | 3,719,209 | — | — |
| 1994-01-12 | $15.33 | $17.32 | 4,747,086 | — | — |
| 1994-01-11 | $15.50 | $17.50 | 6,720,426 | — | — |
| 1994-01-10 | $15.70 | $17.73 | 9,662,950 | — | — |
| 1994-01-07 | $15.29 | $17.27 | 7,673,796 | — | — |
| 1994-01-06 | $14.92 | $16.85 | 6,950,634 | — | — |
| 1994-01-05 | $14.76 | $16.67 | 4,584,997 | — | — |
| 1994-01-04 | $14.67 | $16.57 | 5,345,565 | — | — |
| 1994-01-03 | $14.18 | $15.99 | 4,184,795 | — | — |