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 | $15.59 | $31.63 | 581,200 | — | — |
| 1994-12-29 | $15.59 | $31.63 | 780,800 | — | — |
| 1994-12-28 | $15.53 | $31.51 | 560,400 | — | — |
| 1994-12-27 | $15.63 | $31.70 | 849,600 | — | — |
| 1994-12-23 | $15.28 | $31.00 | 539,200 | — | — |
| 1994-12-22 | $15.38 | $31.19 | 1,464,800 | — | — |
| 1994-12-21 | $15.31 | $31.06 | 1,303,600 | — | — |
| 1994-12-20 | $15.38 | $31.19 | 1,079,600 | — | — |
| 1994-12-19 | $15.41 | $31.25 | 917,600 | — | — |
| 1994-12-16 | $15.41 | $31.25 | 2,474,400 | — | — |
| 1994-12-15 | $15.31 | $31.06 | 1,340,400 | — | — |
| 1994-12-14 | $15.22 | $30.87 | 1,665,200 | — | — |
| 1994-12-13 | $15.03 | $30.49 | 979,600 | — | — |
| 1994-12-12 | $15.00 | $30.43 | 660,400 | — | — |
| 1994-12-09 | $14.84 | $30.11 | 1,522,800 | — | — |
| 1994-12-08 | $14.81 | $30.05 | 952,400 | — | — |
| 1994-12-07 | $14.78 | $29.99 | 840,400 | — | — |
| 1994-12-06 | $15.06 | $30.56 | 1,168,000 | — | — |
| 1994-12-05 | $14.88 | $30.18 | 663,200 | — | — |
| 1994-12-02 | $15.00 | $30.43 | 891,200 | — | — |
| 1994-12-01 | $14.69 | $29.80 | 1,716,800 | — | — |
| 1994-11-30 | $14.75 | $29.92 | 1,603,600 | — | — |
| 1994-11-29 | $14.75 | $29.92 | 2,551,200 | — | — |
| 1994-11-28 | $14.91 | $30.24 | 1,073,200 | — | — |
| 1994-11-25 | $15.22 | $30.87 | 589,200 | — | — |
| 1994-11-23 | $15.00 | $30.43 | 1,388,400 | — | — |
| 1994-11-22 | $15.00 | $30.43 | 1,303,200 | — | — |
| 1994-11-21 | $15.31 | $31.06 | 1,005,600 | — | — |
| 1994-11-18 | $15.28 | $31.00 | 1,325,200 | — | — |
| 1994-11-17 | $15.50 | $31.44 | 1,069,200 | — | — |
| 1994-11-16 | $15.78 | $31.80 | 582,400 | — | — |
| 1994-11-15 | $15.75 | $31.73 | 1,030,800 | — | — |
| 1994-11-14 | $16.00 | $32.24 | 1,590,000 | — | — |
| 1994-11-11 | $15.72 | $31.67 | 917,200 | — | — |
| 1994-11-10 | $15.84 | $31.92 | 1,908,000 | — | — |
| 1994-11-09 | $15.75 | $31.73 | 2,870,000 | — | — |
| 1994-11-08 | $15.63 | $31.48 | 1,322,800 | — | — |
| 1994-11-07 | $15.50 | $31.23 | 918,800 | — | — |
| 1994-11-04 | $15.34 | $30.91 | 1,267,600 | — | — |
| 1994-11-03 | $15.44 | $31.10 | 1,269,600 | — | — |
| 1994-11-02 | $15.59 | $31.42 | 1,924,000 | — | — |
| 1994-11-01 | $15.66 | $31.54 | 2,850,800 | — | — |
| 1994-10-31 | $15.19 | $30.60 | 726,000 | — | — |
| 1994-10-28 | $15.38 | $30.98 | 1,743,600 | — | — |
| 1994-10-27 | $15.00 | $30.22 | 795,200 | — | — |
| 1994-10-26 | $15.00 | $30.22 | 2,642,400 | — | — |
| 1994-10-25 | $15.06 | $30.35 | 1,092,800 | — | — |
| 1994-10-24 | $15.16 | $30.54 | 1,339,200 | — | — |
| 1994-10-21 | $15.31 | $30.85 | 793,600 | — | — |
| 1994-10-20 | $15.47 | $31.17 | 1,219,200 | — | — |
| 1994-10-19 | $15.66 | $31.54 | 1,465,200 | — | — |
| 1994-10-18 | $15.41 | $31.04 | 1,023,600 | — | — |
| 1994-10-17 | $15.53 | $31.29 | 880,400 | — | — |
| 1994-10-14 | $15.59 | $31.42 | 912,400 | — | — |
| 1994-10-13 | $15.69 | $31.61 | 2,952,000 | — | — |
| 1994-10-12 | $15.38 | $30.98 | 1,576,000 | — | — |
| 1994-10-11 | $15.19 | $30.60 | 2,742,800 | — | — |
| 1994-10-10 | $14.66 | $29.53 | 1,868,000 | — | — |
| 1994-10-07 | $14.50 | $29.21 | 1,100,400 | — | — |
| 1994-10-06 | $14.53 | $29.28 | 1,376,000 | — | — |
| 1994-10-05 | $14.56 | $29.34 | 2,373,200 | — | — |
| 1994-10-04 | $14.34 | $28.90 | 2,000,400 | — | — |
| 1994-10-03 | $14.72 | $29.66 | 1,243,200 | — | — |
| 1994-09-30 | $14.91 | $30.03 | 1,033,200 | — | — |
| 1994-09-29 | $14.97 | $30.16 | 882,000 | — | — |
| 1994-09-28 | $15.06 | $30.35 | 1,933,200 | — | — |
| 1994-09-27 | $14.91 | $30.03 | 1,667,600 | — | — |
| 1994-09-26 | $14.97 | $30.16 | 1,412,400 | — | — |
| 1994-09-23 | $14.53 | $29.28 | 1,282,800 | — | — |
| 1994-09-22 | $14.59 | $29.40 | 1,320,000 | — | — |
| 1994-09-21 | $14.69 | $29.59 | 1,437,200 | — | — |
| 1994-09-20 | $14.66 | $29.53 | 2,091,600 | — | — |
| 1994-09-19 | $15.00 | $30.22 | 1,271,200 | — | — |
| 1994-09-16 | $15.13 | $30.47 | 2,191,600 | — | — |
| 1994-09-15 | $15.25 | $30.73 | 1,560,000 | — | — |
| 1994-09-14 | $15.13 | $30.47 | 1,392,400 | — | — |
| 1994-09-13 | $15.06 | $30.35 | 2,053,600 | — | — |
| 1994-09-12 | $14.84 | $29.91 | 991,600 | — | — |
| 1994-09-09 | $15.06 | $30.35 | 936,000 | — | — |
| 1994-09-08 | $15.09 | $30.41 | 1,656,000 | — | — |
| 1994-09-07 | $15.09 | $30.41 | 964,400 | — | — |
| 1994-09-06 | $15.22 | $30.66 | 637,600 | — | — |
| 1994-09-02 | $15.34 | $30.91 | 868,800 | — | — |
| 1994-09-01 | $15.50 | $31.23 | 832,800 | — | — |
| 1994-08-31 | $15.53 | $31.29 | 1,393,200 | — | — |
| 1994-08-30 | $15.81 | $31.86 | 845,200 | — | — |
| 1994-08-29 | $15.84 | $31.92 | 1,421,600 | — | — |
| 1994-08-26 | $15.78 | $31.80 | 1,124,000 | — | — |
| 1994-08-25 | $15.59 | $31.42 | 911,200 | — | — |
| 1994-08-24 | $15.66 | $31.54 | 1,217,600 | — | — |
| 1994-08-23 | $15.69 | $31.61 | 1,207,200 | — | — |
| 1994-08-22 | $15.56 | $31.36 | 1,514,000 | — | — |
| 1994-08-19 | $15.56 | $31.36 | 2,284,000 | — | — |
| 1994-08-18 | $15.22 | $30.66 | 1,139,600 | — | — |
| 1994-08-17 | $15.31 | $30.85 | 1,110,800 | — | — |
| 1994-08-16 | $15.47 | $31.17 | 1,824,800 | — | — |
| 1994-08-15 | $15.38 | $30.98 | 879,600 | — | — |
| 1994-08-12 | $15.34 | $30.72 | 1,768,800 | — | — |
| 1994-08-11 | $15.09 | $30.22 | 815,600 | — | — |
| 1994-08-10 | $15.19 | $30.41 | 494,400 | — | — |
| 1994-08-09 | $15.22 | $30.47 | 1,122,800 | — | — |
| 1994-08-08 | $15.22 | $30.47 | 438,000 | — | — |
| 1994-08-05 | $15.06 | $30.16 | 524,000 | — | — |
| 1994-08-04 | $15.03 | $30.09 | 1,249,200 | — | — |
| 1994-08-03 | $15.16 | $30.34 | 1,091,200 | — | — |
| 1994-08-02 | $15.09 | $30.22 | 812,800 | — | — |
| 1994-08-01 | $15.34 | $30.72 | 802,800 | — | — |
| 1994-07-29 | $15.19 | $30.41 | 777,200 | — | — |
| 1994-07-28 | $15.28 | $30.59 | 1,593,600 | — | — |
| 1994-07-27 | $15.19 | $30.41 | 1,702,400 | — | — |
| 1994-07-26 | $15.22 | $30.47 | 1,512,400 | — | — |
| 1994-07-25 | $15.03 | $30.09 | 804,800 | — | — |
| 1994-07-22 | $14.94 | $29.91 | 1,121,600 | — | — |
| 1994-07-21 | $14.75 | $29.53 | 1,091,600 | — | — |
| 1994-07-20 | $14.97 | $29.97 | 926,800 | — | — |
| 1994-07-19 | $14.94 | $29.91 | 1,430,400 | — | — |
| 1994-07-18 | $14.81 | $29.65 | 1,239,200 | — | — |
| 1994-07-15 | $14.66 | $29.34 | 1,390,800 | — | — |
| 1994-07-14 | $14.56 | $29.15 | 1,506,800 | — | — |
| 1994-07-13 | $14.31 | $28.65 | 1,386,000 | — | — |
| 1994-07-12 | $14.53 | $29.09 | 847,200 | — | — |
| 1994-07-11 | $14.38 | $28.78 | 723,600 | — | — |
| 1994-07-08 | $14.56 | $29.15 | 1,212,000 | — | — |
| 1994-07-07 | $14.44 | $28.90 | 1,970,400 | — | — |
| 1994-07-06 | $14.47 | $28.97 | 1,291,600 | — | — |
| 1994-07-05 | $14.41 | $28.84 | 1,502,800 | — | — |
| 1994-07-01 | $14.44 | $28.90 | 2,048,400 | — | — |
| 1994-06-30 | $14.22 | $28.47 | 1,073,200 | — | — |
| 1994-06-29 | $14.44 | $28.90 | 1,628,400 | — | — |
| 1994-06-28 | $14.50 | $29.03 | 1,518,000 | — | — |
| 1994-06-27 | $14.50 | $29.03 | 1,290,800 | — | — |
| 1994-06-24 | $14.38 | $28.78 | 1,232,800 | — | — |
| 1994-06-23 | $14.56 | $29.15 | 1,240,400 | — | — |
| 1994-06-22 | $14.75 | $29.53 | 1,571,200 | — | — |
| 1994-06-21 | $14.63 | $29.28 | 1,092,400 | — | — |
| 1994-06-20 | $14.81 | $29.65 | 934,400 | — | — |
| 1994-06-17 | $15.00 | $30.03 | 1,950,800 | — | — |
| 1994-06-16 | $14.88 | $29.78 | 623,600 | — | — |
| 1994-06-15 | $14.78 | $29.59 | 975,600 | — | — |
| 1994-06-14 | $14.94 | $29.91 | 986,800 | — | — |
| 1994-06-13 | $14.78 | $29.59 | 532,400 | — | — |
| 1994-06-10 | $14.81 | $29.65 | 746,000 | — | — |
| 1994-06-09 | $14.72 | $29.47 | 1,019,200 | — | — |
| 1994-06-08 | $14.88 | $29.78 | 587,200 | — | — |
| 1994-06-07 | $14.97 | $29.97 | 772,800 | — | — |
| 1994-06-06 | $15.09 | $30.22 | 675,200 | — | — |
| 1994-06-03 | $15.13 | $30.28 | 772,400 | — | — |
| 1994-06-02 | $15.00 | $30.03 | 934,400 | — | — |
| 1994-06-01 | $14.97 | $29.97 | 1,090,800 | — | — |
| 1994-05-31 | $15.25 | $30.53 | 1,319,200 | — | — |
| 1994-05-27 | $14.97 | $29.97 | 514,000 | — | — |
| 1994-05-26 | $14.81 | $29.65 | 1,400,800 | — | — |
| 1994-05-25 | $14.66 | $29.34 | 937,200 | — | — |
| 1994-05-24 | $14.91 | $29.84 | 1,366,800 | — | — |
| 1994-05-23 | $14.91 | $29.84 | 993,200 | — | — |
| 1994-05-20 | $14.94 | $29.91 | 894,000 | — | — |
| 1994-05-19 | $14.91 | $29.84 | 1,006,800 | — | — |
| 1994-05-18 | $14.84 | $29.72 | 1,895,200 | — | — |
| 1994-05-17 | $14.97 | $29.97 | 1,322,800 | — | — |
| 1994-05-16 | $15.09 | $30.22 | 1,207,200 | — | — |
| 1994-05-13 | $14.97 | $29.77 | 758,000 | — | — |
| 1994-05-12 | $14.84 | $29.52 | 495,200 | — | — |
| 1994-05-11 | $15.00 | $29.83 | 3,395,600 | — | — |
| 1994-05-10 | $14.97 | $29.77 | 2,072,800 | — | — |
| 1994-05-09 | $14.84 | $29.52 | 1,038,400 | — | — |
| 1994-05-06 | $14.91 | $29.65 | 1,120,800 | — | — |
| 1994-05-05 | $15.16 | $30.15 | 1,277,600 | — | — |
| 1994-05-04 | $15.03 | $29.90 | 824,400 | — | — |
| 1994-05-03 | $15.16 | $30.15 | 1,480,800 | — | — |
| 1994-05-02 | $15.25 | $30.33 | 1,642,800 | — | — |
| 1994-04-29 | $14.56 | $28.96 | 1,824,800 | — | — |
| 1994-04-28 | $14.38 | $28.59 | 1,366,000 | — | — |
| 1994-04-26 | $14.38 | $28.59 | 1,471,200 | — | — |
| 1994-04-25 | $14.28 | $28.40 | 1,083,200 | — | — |
| 1994-04-22 | $14.13 | $28.09 | 2,078,000 | — | — |
| 1994-04-21 | $14.13 | $28.09 | 3,548,000 | — | — |
| 1994-04-20 | $14.22 | $28.28 | 2,261,600 | — | — |
| 1994-04-19 | $14.38 | $28.59 | 1,294,400 | — | — |
| 1994-04-18 | $14.38 | $28.59 | 976,400 | — | — |
| 1994-04-15 | $14.59 | $29.03 | 1,004,800 | — | — |
| 1994-04-14 | $14.81 | $29.46 | 817,600 | — | — |
| 1994-04-13 | $14.88 | $29.59 | 909,600 | — | — |
| 1994-04-12 | $14.91 | $29.65 | 643,600 | — | — |
| 1994-04-11 | $14.91 | $29.65 | 871,600 | — | — |
| 1994-04-08 | $14.91 | $29.65 | 1,049,200 | — | — |
| 1994-04-07 | $15.13 | $30.08 | 1,603,600 | — | — |
| 1994-04-06 | $15.13 | $30.08 | 1,837,200 | — | — |
| 1994-04-05 | $14.75 | $29.34 | 2,201,200 | — | — |
| 1994-04-04 | $14.66 | $29.15 | 1,619,200 | — | — |
| 1994-03-31 | $14.84 | $29.52 | 1,670,800 | — | — |
| 1994-03-30 | $14.75 | $29.34 | 2,191,200 | — | — |
| 1994-03-29 | $14.91 | $29.65 | 1,145,200 | — | — |
| 1994-03-28 | $15.44 | $30.70 | 1,146,400 | — | — |
| 1994-03-25 | $15.50 | $30.83 | 534,400 | — | — |
| 1994-03-24 | $15.75 | $31.33 | 1,028,800 | — | — |
| 1994-03-23 | $15.78 | $31.39 | 1,839,600 | — | — |
| 1994-03-22 | $15.53 | $30.89 | 1,416,800 | — | — |
| 1994-03-21 | $15.59 | $31.02 | 809,600 | — | — |
| 1994-03-18 | $15.69 | $31.20 | 2,266,000 | — | — |
| 1994-03-17 | $15.84 | $31.51 | 990,400 | — | — |
| 1994-03-16 | $15.69 | $31.20 | 1,015,200 | — | — |
| 1994-03-15 | $15.59 | $31.02 | 862,000 | — | — |
| 1994-03-14 | $15.69 | $31.20 | 804,000 | — | — |
| 1994-03-11 | $15.97 | $31.76 | 1,286,400 | — | — |
| 1994-03-10 | $15.75 | $31.33 | 1,351,600 | — | — |
| 1994-03-09 | $15.69 | $31.20 | 1,140,800 | — | — |
| 1994-03-08 | $15.75 | $31.33 | 576,800 | — | — |
| 1994-03-07 | $15.84 | $31.51 | 1,032,400 | — | — |
| 1994-03-04 | $15.97 | $31.76 | 1,192,400 | — | — |
| 1994-03-03 | $15.69 | $31.20 | 1,222,800 | — | — |
| 1994-03-02 | $15.72 | $31.26 | 1,780,000 | — | — |
| 1994-03-01 | $15.88 | $31.57 | 868,400 | — | — |
| 1994-02-28 | $16.09 | $32.01 | 1,062,000 | — | — |
| 1994-02-25 | $15.84 | $31.51 | 595,600 | — | — |
| 1994-02-24 | $15.84 | $31.51 | 1,015,200 | — | — |
| 1994-02-23 | $15.94 | $31.70 | 1,516,000 | — | — |
| 1994-02-22 | $16.25 | $32.32 | 1,283,200 | — | — |
| 1994-02-18 | $15.63 | $31.08 | 1,070,800 | — | — |
| 1994-02-17 | $15.78 | $31.39 | 1,749,600 | — | — |
| 1994-02-16 | $16.06 | $31.95 | 1,065,200 | — | — |
| 1994-02-15 | $16.19 | $32.20 | 1,443,600 | — | — |
| 1994-02-14 | $15.97 | $31.76 | 1,278,000 | — | — |
| 1994-02-11 | $16.16 | $31.94 | 1,895,600 | — | — |
| 1994-02-10 | $16.34 | $32.31 | 1,661,600 | — | — |
| 1994-02-09 | $16.47 | $32.56 | 2,595,600 | — | — |
| 1994-02-08 | $16.25 | $32.13 | 2,113,200 | — | — |
| 1994-02-07 | $16.19 | $32.00 | 2,214,800 | — | — |
| 1994-02-04 | $15.84 | $31.32 | 1,102,400 | — | — |
| 1994-02-03 | $15.94 | $31.51 | 1,542,000 | — | — |
| 1994-02-02 | $15.91 | $31.45 | 3,944,800 | — | — |
| 1994-02-01 | $15.38 | $30.40 | 1,382,800 | — | — |
| 1994-01-31 | $15.31 | $30.27 | 1,588,800 | — | — |
| 1994-01-28 | $15.50 | $30.64 | 1,058,800 | — | — |
| 1994-01-27 | $15.56 | $30.77 | 852,400 | — | — |
| 1994-01-26 | $15.69 | $31.01 | 1,679,200 | — | — |
| 1994-01-25 | $15.72 | $31.08 | 1,214,800 | — | — |
| 1994-01-24 | $15.78 | $31.20 | 879,600 | — | — |
| 1994-01-21 | $15.72 | $31.08 | 1,452,000 | — | — |
| 1994-01-20 | $15.75 | $31.14 | 1,364,800 | — | — |
| 1994-01-19 | $15.56 | $30.77 | 1,372,400 | — | — |
| 1994-01-18 | $15.56 | $30.77 | 2,614,000 | — | — |
| 1994-01-17 | $15.63 | $30.89 | 1,430,800 | — | — |
| 1994-01-14 | $15.69 | $31.01 | 848,800 | — | — |
| 1994-01-13 | $15.53 | $30.70 | 966,800 | — | — |
| 1994-01-12 | $15.66 | $30.95 | 1,525,200 | — | — |
| 1994-01-11 | $15.69 | $31.01 | 2,938,400 | — | — |
| 1994-01-10 | $15.47 | $30.58 | 2,046,400 | — | — |
| 1994-01-07 | $15.09 | $29.84 | 1,046,400 | — | — |
| 1994-01-06 | $14.78 | $29.22 | 1,653,600 | — | — |
| 1994-01-05 | $14.91 | $29.47 | 1,313,600 | — | — |
| 1994-01-04 | $14.94 | $29.53 | 987,600 | — | — |
| 1994-01-03 | $15.00 | $29.65 | 911,200 | — | — |