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
- 1973-05-03 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 | $14.63 | $84.53 | 1,048,300 | — | — |
| 1994-12-29 | $15.00 | $86.69 | 3,034,000 | — | — |
| 1994-12-28 | $15.00 | $85.25 | 1,705,800 | — | — |
| 1994-12-27 | $15.13 | $85.96 | 979,300 | — | — |
| 1994-12-23 | $14.88 | $84.54 | 351,000 | — | — |
| 1994-12-22 | $14.88 | $84.54 | 871,700 | — | — |
| 1994-12-21 | $14.88 | $84.54 | 539,900 | — | — |
| 1994-12-20 | $15.00 | $85.25 | 473,000 | — | — |
| 1994-12-19 | $14.88 | $84.54 | 831,200 | — | — |
| 1994-12-16 | $14.88 | $84.54 | 1,964,300 | — | — |
| 1994-12-15 | $14.88 | $84.54 | 550,100 | — | — |
| 1994-12-14 | $15.00 | $85.25 | 697,000 | — | — |
| 1994-12-13 | $14.88 | $84.54 | 843,800 | — | — |
| 1994-12-12 | $15.00 | $85.25 | 583,000 | — | — |
| 1994-12-09 | $14.75 | $83.83 | 1,405,300 | — | — |
| 1994-12-08 | $15.13 | $85.96 | 1,094,900 | — | — |
| 1994-12-07 | $14.75 | $83.83 | 1,354,100 | — | — |
| 1994-12-06 | $15.00 | $85.25 | 852,500 | — | — |
| 1994-12-05 | $14.63 | $83.12 | 1,021,000 | — | — |
| 1994-12-02 | $14.25 | $80.99 | 711,700 | — | — |
| 1994-12-01 | $13.75 | $78.15 | 629,500 | — | — |
| 1994-11-30 | $13.88 | $78.86 | 670,200 | — | — |
| 1994-11-29 | $13.88 | $78.86 | 592,300 | — | — |
| 1994-11-28 | $13.88 | $78.86 | 705,700 | — | — |
| 1994-11-25 | $14.00 | $79.57 | 260,700 | — | — |
| 1994-11-23 | $14.13 | $80.28 | 1,331,400 | — | — |
| 1994-11-22 | $13.38 | $76.01 | 1,578,100 | — | — |
| 1994-11-21 | $13.38 | $76.01 | 466,500 | — | — |
| 1994-11-18 | $13.38 | $76.01 | 1,011,200 | — | — |
| 1994-11-17 | $13.50 | $76.72 | 441,100 | — | — |
| 1994-11-16 | $13.63 | $77.44 | 515,300 | — | — |
| 1994-11-15 | $13.75 | $78.15 | 535,600 | — | — |
| 1994-11-14 | $13.75 | $78.15 | 682,800 | — | — |
| 1994-11-11 | $13.63 | $77.44 | 433,600 | — | — |
| 1994-11-10 | $13.63 | $77.44 | 702,100 | — | — |
| 1994-11-09 | $13.63 | $77.44 | 1,095,800 | — | — |
| 1994-11-08 | $13.75 | $78.15 | 346,200 | — | — |
| 1994-11-07 | $13.88 | $78.86 | 511,800 | — | — |
| 1994-11-04 | $13.75 | $78.15 | 927,300 | — | — |
| 1994-11-03 | $13.63 | $77.44 | 693,600 | — | — |
| 1994-11-02 | $13.63 | $77.44 | 660,800 | — | — |
| 1994-11-01 | $13.50 | $76.72 | 485,000 | — | — |
| 1994-10-31 | $13.88 | $78.86 | 567,800 | — | — |
| 1994-10-28 | $13.88 | $78.86 | 1,189,700 | — | — |
| 1994-10-27 | $13.75 | $78.15 | 725,300 | — | — |
| 1994-10-26 | $13.50 | $76.72 | 1,155,600 | — | — |
| 1994-10-25 | $13.25 | $75.30 | 1,015,300 | — | — |
| 1994-10-24 | $13.13 | $74.59 | 1,639,000 | — | — |
| 1994-10-21 | $13.00 | $73.88 | 1,025,300 | — | — |
| 1994-10-20 | $13.38 | $76.01 | 951,100 | — | — |
| 1994-10-19 | $13.50 | $76.72 | 900,300 | — | — |
| 1994-10-18 | $13.25 | $75.30 | 358,500 | — | — |
| 1994-10-17 | $13.38 | $76.01 | 576,500 | — | — |
| 1994-10-14 | $13.38 | $76.01 | 662,700 | — | — |
| 1994-10-13 | $13.38 | $76.01 | 581,700 | — | — |
| 1994-10-12 | $13.25 | $75.30 | 1,103,400 | — | — |
| 1994-10-11 | $13.50 | $76.72 | 811,200 | — | — |
| 1994-10-10 | $13.25 | $75.30 | 538,100 | — | — |
| 1994-10-07 | $13.13 | $74.59 | 622,600 | — | — |
| 1994-10-06 | $13.13 | $74.59 | 653,300 | — | — |
| 1994-10-05 | $13.13 | $74.59 | 2,759,000 | — | — |
| 1994-10-04 | $13.25 | $75.30 | 1,416,900 | — | — |
| 1994-10-03 | $13.38 | $76.01 | 4,377,100 | — | — |
| 1994-09-30 | $12.88 | $73.17 | 1,022,400 | — | — |
| 1994-09-29 | $12.88 | $73.17 | 811,000 | — | — |
| 1994-09-28 | $12.88 | $71.75 | 8,839,300 | — | — |
| 1994-09-27 | $13.00 | $72.45 | 703,000 | — | — |
| 1994-09-26 | $12.88 | $71.75 | 632,400 | — | — |
| 1994-09-23 | $12.75 | $71.06 | 546,700 | — | — |
| 1994-09-22 | $12.75 | $71.06 | 431,000 | — | — |
| 1994-09-21 | $12.88 | $71.75 | 665,200 | — | — |
| 1994-09-20 | $12.63 | $70.36 | 571,000 | — | — |
| 1994-09-19 | $12.63 | $70.36 | 495,800 | — | — |
| 1994-09-16 | $12.75 | $71.06 | 1,299,600 | — | — |
| 1994-09-15 | $13.00 | $72.45 | 542,300 | — | — |
| 1994-09-14 | $12.88 | $71.75 | 832,700 | — | — |
| 1994-09-13 | $12.75 | $71.06 | 754,500 | — | — |
| 1994-09-12 | $12.88 | $71.75 | 512,100 | — | — |
| 1994-09-09 | $13.13 | $73.15 | 639,100 | — | — |
| 1994-09-08 | $13.25 | $73.84 | 591,200 | — | — |
| 1994-09-07 | $13.13 | $73.15 | 1,011,000 | — | — |
| 1994-09-06 | $13.38 | $74.54 | 866,800 | — | — |
| 1994-09-02 | $13.25 | $73.84 | 747,600 | — | — |
| 1994-09-01 | $13.38 | $74.54 | 628,900 | — | — |
| 1994-08-31 | $13.63 | $75.93 | 408,400 | — | — |
| 1994-08-30 | $13.50 | $75.24 | 511,500 | — | — |
| 1994-08-29 | $13.63 | $75.93 | 558,600 | — | — |
| 1994-08-26 | $13.63 | $75.93 | 790,500 | — | — |
| 1994-08-25 | $13.38 | $74.54 | 383,900 | — | — |
| 1994-08-24 | $13.50 | $75.24 | 388,100 | — | — |
| 1994-08-23 | $13.38 | $74.54 | 755,000 | — | — |
| 1994-08-22 | $13.25 | $73.84 | 446,800 | — | — |
| 1994-08-19 | $13.25 | $73.84 | 666,000 | — | — |
| 1994-08-18 | $13.38 | $74.54 | 723,400 | — | — |
| 1994-08-17 | $13.50 | $75.24 | 915,200 | — | — |
| 1994-08-16 | $13.63 | $75.93 | 488,500 | — | — |
| 1994-08-15 | $13.38 | $74.54 | 409,100 | — | — |
| 1994-08-12 | $13.50 | $75.24 | 413,800 | — | — |
| 1994-08-11 | $13.50 | $75.24 | 642,400 | — | — |
| 1994-08-10 | $13.50 | $75.24 | 380,400 | — | — |
| 1994-08-09 | $13.38 | $74.54 | 715,300 | — | — |
| 1994-08-08 | $13.63 | $75.93 | 518,800 | — | — |
| 1994-08-05 | $13.88 | $77.32 | 484,800 | — | — |
| 1994-08-04 | $14.00 | $78.02 | 984,100 | — | — |
| 1994-08-03 | $14.00 | $78.02 | 726,700 | — | — |
| 1994-08-02 | $14.00 | $78.02 | 1,414,500 | — | — |
| 1994-08-01 | $13.75 | $76.63 | 1,341,100 | — | — |
| 1994-07-29 | $13.50 | $75.24 | 853,400 | — | — |
| 1994-07-28 | $13.25 | $73.84 | 1,192,500 | — | — |
| 1994-07-27 | $13.13 | $73.15 | 608,500 | — | — |
| 1994-07-26 | $13.00 | $72.45 | 909,100 | — | — |
| 1994-07-25 | $12.88 | $71.75 | 493,600 | — | — |
| 1994-07-22 | $12.88 | $71.75 | 584,300 | — | — |
| 1994-07-21 | $13.00 | $72.45 | 485,500 | — | — |
| 1994-07-20 | $13.00 | $72.45 | 432,500 | — | — |
| 1994-07-19 | $13.00 | $72.45 | 826,800 | — | — |
| 1994-07-18 | $12.88 | $71.75 | 717,500 | — | — |
| 1994-07-15 | $12.88 | $71.75 | 585,000 | — | — |
| 1994-07-14 | $12.88 | $71.75 | 1,079,700 | — | — |
| 1994-07-13 | $12.50 | $69.66 | 730,300 | — | — |
| 1994-07-12 | $12.63 | $70.36 | 560,200 | — | — |
| 1994-07-11 | $12.75 | $71.06 | 1,252,600 | — | — |
| 1994-07-08 | $12.63 | $70.36 | 792,500 | — | — |
| 1994-07-07 | $12.75 | $71.06 | 533,000 | — | — |
| 1994-07-06 | $12.75 | $71.06 | 714,700 | — | — |
| 1994-07-05 | $12.75 | $71.06 | 960,000 | — | — |
| 1994-07-01 | $12.63 | $70.36 | 663,800 | — | — |
| 1994-06-30 | $12.88 | $71.75 | 1,058,600 | — | — |
| 1994-06-29 | $13.13 | $73.15 | 1,592,400 | — | — |
| 1994-06-28 | $13.00 | $72.45 | 1,403,500 | — | — |
| 1994-06-27 | $13.50 | $73.84 | 896,700 | — | — |
| 1994-06-24 | $13.50 | $73.84 | 1,096,100 | — | — |
| 1994-06-23 | $13.63 | $74.53 | 846,900 | — | — |
| 1994-06-22 | $13.63 | $74.53 | 1,290,000 | — | — |
| 1994-06-21 | $13.50 | $73.84 | 1,131,300 | — | — |
| 1994-06-20 | $13.75 | $75.21 | 1,265,100 | — | — |
| 1994-06-17 | $13.75 | $75.21 | 2,710,300 | — | — |
| 1994-06-16 | $13.75 | $75.21 | 833,800 | — | — |
| 1994-06-15 | $13.75 | $75.21 | 852,500 | — | — |
| 1994-06-14 | $13.88 | $75.89 | 1,079,000 | — | — |
| 1994-06-13 | $13.88 | $75.89 | 600,000 | — | — |
| 1994-06-10 | $14.00 | $76.58 | 3,322,100 | — | — |
| 1994-06-09 | $13.88 | $75.89 | 1,167,200 | — | — |
| 1994-06-08 | $13.88 | $75.89 | 748,000 | — | — |
| 1994-06-07 | $14.00 | $76.58 | 789,100 | — | — |
| 1994-06-06 | $14.00 | $76.58 | 1,562,500 | — | — |
| 1994-06-03 | $13.50 | $73.84 | 832,600 | — | — |
| 1994-06-02 | $13.75 | $75.21 | 916,600 | — | — |
| 1994-06-01 | $14.00 | $76.58 | 888,800 | — | — |
| 1994-05-31 | $14.00 | $76.58 | 580,300 | — | — |
| 1994-05-27 | $14.13 | $77.26 | 556,800 | — | — |
| 1994-05-26 | $14.38 | $78.63 | 1,015,800 | — | — |
| 1994-05-25 | $14.00 | $76.58 | 955,000 | — | — |
| 1994-05-24 | $13.88 | $75.89 | 889,400 | — | — |
| 1994-05-23 | $13.88 | $75.89 | 1,006,700 | — | — |
| 1994-05-20 | $14.13 | $77.26 | 1,170,500 | — | — |
| 1994-05-19 | $14.38 | $78.63 | 1,265,200 | — | — |
| 1994-05-18 | $14.13 | $77.26 | 1,400,000 | — | — |
| 1994-05-17 | $14.00 | $76.58 | 1,357,300 | — | — |
| 1994-05-16 | $13.88 | $75.89 | 966,400 | — | — |
| 1994-05-13 | $14.13 | $77.26 | 1,234,300 | — | — |
| 1994-05-12 | $14.00 | $76.58 | 1,479,300 | — | — |
| 1994-05-11 | $14.25 | $77.94 | 1,773,900 | — | — |
| 1994-05-10 | $14.63 | $80.00 | 1,643,700 | — | — |
| 1994-05-09 | $14.75 | $80.68 | 1,556,200 | — | — |
| 1994-05-06 | $15.38 | $84.10 | 1,123,800 | — | — |
| 1994-05-05 | $15.63 | $85.47 | 1,284,300 | — | — |
| 1994-05-04 | $15.50 | $84.78 | 985,900 | — | — |
| 1994-05-03 | $15.63 | $85.47 | 1,242,700 | — | — |
| 1994-05-02 | $15.50 | $84.78 | 948,100 | — | — |
| 1994-04-29 | $16.00 | $87.52 | 1,182,000 | — | — |
| 1994-04-28 | $15.75 | $86.15 | 1,165,100 | — | — |
| 1994-04-26 | $15.63 | $85.47 | 1,222,500 | — | — |
| 1994-04-25 | $15.75 | $86.15 | 1,404,700 | — | — |
| 1994-04-22 | $15.63 | $85.47 | 2,706,400 | — | — |
| 1994-04-21 | $16.25 | $88.88 | 1,300,900 | — | — |
| 1994-04-20 | $16.63 | $90.93 | 1,588,600 | — | — |
| 1994-04-19 | $16.50 | $90.25 | 641,400 | — | — |
| 1994-04-18 | $16.13 | $88.20 | 596,500 | — | — |
| 1994-04-15 | $16.25 | $88.88 | 831,400 | — | — |
| 1994-04-14 | $16.38 | $89.57 | 906,500 | — | — |
| 1994-04-13 | $16.25 | $88.88 | 434,200 | — | — |
| 1994-04-12 | $16.13 | $88.20 | 838,000 | — | — |
| 1994-04-11 | $16.13 | $88.20 | 487,900 | — | — |
| 1994-04-08 | $16.25 | $88.88 | 522,900 | — | — |
| 1994-04-07 | $16.25 | $88.88 | 693,700 | — | — |
| 1994-04-06 | $16.38 | $89.57 | 1,240,100 | — | — |
| 1994-04-05 | $16.50 | $90.25 | 1,178,300 | — | — |
| 1994-04-04 | $16.38 | $89.57 | 1,248,900 | — | — |
| 1994-03-31 | $16.50 | $90.25 | 1,762,500 | — | — |
| 1994-03-30 | $16.50 | $90.25 | 1,322,500 | — | — |
| 1994-03-29 | $16.63 | $90.93 | 1,068,700 | — | — |
| 1994-03-28 | $17.25 | $91.84 | 828,400 | — | — |
| 1994-03-25 | $17.00 | $90.51 | 1,088,900 | — | — |
| 1994-03-24 | $17.00 | $90.51 | 1,176,000 | — | — |
| 1994-03-23 | $17.25 | $91.84 | 808,500 | — | — |
| 1994-03-22 | $17.38 | $92.50 | 1,157,500 | — | — |
| 1994-03-21 | $17.13 | $91.17 | 953,400 | — | — |
| 1994-03-18 | $17.00 | $90.51 | 1,807,100 | — | — |
| 1994-03-17 | $17.50 | $93.17 | 1,590,800 | — | — |
| 1994-03-16 | $17.00 | $90.51 | 1,413,800 | — | — |
| 1994-03-15 | $16.88 | $89.84 | 1,212,100 | — | — |
| 1994-03-14 | $17.13 | $91.17 | 1,156,600 | — | — |
| 1994-03-11 | $17.25 | $91.84 | 1,299,400 | — | — |
| 1994-03-10 | $17.00 | $90.51 | 2,568,800 | — | — |
| 1994-03-09 | $17.38 | $92.50 | 2,622,200 | — | — |
| 1994-03-08 | $17.50 | $93.17 | 3,853,400 | — | — |
| 1994-03-07 | $18.38 | $97.83 | 742,200 | — | — |
| 1994-03-04 | $18.25 | $97.16 | 966,100 | — | — |
| 1994-03-03 | $18.25 | $97.16 | 626,400 | — | — |
| 1994-03-02 | $18.50 | $98.49 | 899,600 | — | — |
| 1994-03-01 | $18.13 | $96.50 | 811,800 | — | — |
| 1994-02-28 | $18.00 | $95.83 | 748,700 | — | — |
| 1994-02-25 | $17.88 | $95.16 | 990,700 | — | — |
| 1994-02-24 | $18.00 | $95.83 | 885,100 | — | — |
| 1994-02-23 | $18.13 | $96.50 | 1,047,200 | — | — |
| 1994-02-22 | $18.38 | $97.83 | 1,173,400 | — | — |
| 1994-02-18 | $18.38 | $97.83 | 1,324,500 | — | — |
| 1994-02-17 | $18.63 | $99.16 | 805,100 | — | — |
| 1994-02-16 | $18.88 | $100.49 | 773,300 | — | — |
| 1994-02-15 | $18.88 | $100.49 | 921,500 | — | — |
| 1994-02-14 | $19.00 | $101.15 | 447,500 | — | — |
| 1994-02-11 | $19.00 | $101.15 | 418,000 | — | — |
| 1994-02-10 | $19.00 | $101.15 | 592,700 | — | — |
| 1994-02-09 | $18.88 | $100.49 | 789,000 | — | — |
| 1994-02-08 | $18.88 | $100.49 | 555,900 | — | — |
| 1994-02-07 | $19.25 | $102.49 | 730,200 | — | — |
| 1994-02-04 | $19.00 | $101.15 | 868,300 | — | — |
| 1994-02-03 | $19.50 | $103.82 | 595,500 | — | — |
| 1994-02-02 | $19.38 | $103.15 | 745,500 | — | — |
| 1994-02-01 | $19.38 | $103.15 | 877,600 | — | — |
| 1994-01-31 | $19.50 | $103.82 | 886,200 | — | — |
| 1994-01-28 | $19.88 | $105.81 | 1,079,800 | — | — |
| 1994-01-27 | $19.63 | $104.48 | 1,240,700 | — | — |
| 1994-01-26 | $19.13 | $101.82 | 1,221,500 | — | — |
| 1994-01-25 | $18.88 | $100.49 | 1,044,200 | — | — |
| 1994-01-24 | $19.13 | $101.82 | 999,600 | — | — |
| 1994-01-21 | $19.25 | $102.49 | 745,900 | — | — |
| 1994-01-20 | $19.38 | $103.15 | 817,000 | — | — |
| 1994-01-19 | $19.25 | $102.49 | 607,100 | — | — |
| 1994-01-18 | $19.38 | $103.15 | 1,114,200 | — | — |
| 1994-01-17 | $19.50 | $103.82 | 688,000 | — | — |
| 1994-01-14 | $19.75 | $105.15 | 761,900 | — | — |
| 1994-01-13 | $19.75 | $105.15 | 917,800 | — | — |
| 1994-01-12 | $20.00 | $106.48 | 968,200 | — | — |
| 1994-01-11 | $20.00 | $106.48 | 756,800 | — | — |
| 1994-01-10 | $20.13 | $107.14 | 483,500 | — | — |
| 1994-01-07 | $20.00 | $106.48 | 799,100 | — | — |
| 1994-01-06 | $20.00 | $106.48 | 760,200 | — | — |
| 1994-01-05 | $20.13 | $107.14 | 668,900 | — | — |
| 1994-01-04 | $20.38 | $108.47 | 426,400 | — | — |
| 1994-01-03 | $20.38 | $108.47 | 822,900 | — | — |