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 | $10.74 | $27.26 | 742,653 | — | — |
| 1994-12-29 | $10.82 | $27.47 | 630,172 | — | — |
| 1994-12-28 | $10.55 | $26.78 | 570,243 | — | — |
| 1994-12-27 | $10.74 | $27.26 | 442,549 | — | — |
| 1994-12-23 | $10.60 | $26.92 | 267,374 | — | — |
| 1994-12-22 | $10.60 | $26.92 | 584,995 | — | — |
| 1994-12-21 | $10.33 | $26.23 | 823,326 | — | — |
| 1994-12-20 | $10.36 | $26.30 | 593,754 | — | — |
| 1994-12-19 | $10.17 | $25.82 | 717,760 | — | — |
| 1994-12-16 | $10.22 | $25.96 | 1,577,043 | — | — |
| 1994-12-15 | $9.98 | $25.34 | 732,972 | — | — |
| 1994-12-14 | $9.87 | $25.06 | 1,276,478 | — | — |
| 1994-12-13 | $9.65 | $24.51 | 2,283,278 | — | — |
| 1994-12-12 | $9.63 | $24.44 | 1,193,039 | — | — |
| 1994-12-09 | $9.65 | $24.51 | 846,375 | — | — |
| 1994-12-08 | $9.87 | $25.06 | 805,347 | — | — |
| 1994-12-07 | $10.06 | $25.54 | 479,428 | — | — |
| 1994-12-06 | $10.06 | $25.54 | 608,966 | — | — |
| 1994-12-05 | $10.20 | $25.89 | 706,235 | — | — |
| 1994-12-02 | $10.11 | $25.68 | 384,926 | — | — |
| 1994-12-01 | $10.17 | $25.82 | 469,748 | — | — |
| 1994-11-30 | $10.33 | $26.23 | 561,023 | — | — |
| 1994-11-29 | $10.41 | $26.44 | 1,588,106 | — | — |
| 1994-11-28 | $10.22 | $25.96 | 1,223,925 | — | — |
| 1994-11-25 | $10.28 | $26.09 | 528,293 | — | — |
| 1994-11-23 | $10.20 | $25.89 | 862,971 | — | — |
| 1994-11-22 | $10.44 | $26.51 | 917,829 | — | — |
| 1994-11-21 | $10.76 | $27.33 | 763,397 | — | — |
| 1994-11-18 | $10.87 | $27.61 | 484,499 | — | — |
| 1994-11-17 | $11.04 | $28.02 | 682,263 | — | — |
| 1994-11-16 | $11.14 | $28.30 | 749,568 | — | — |
| 1994-11-15 | $11.17 | $28.36 | 722,830 | — | — |
| 1994-11-14 | $11.14 | $28.30 | 1,524,951 | — | — |
| 1994-11-11 | $10.79 | $27.40 | 291,345 | — | — |
| 1994-11-10 | $10.79 | $27.40 | 1,048,289 | — | — |
| 1994-11-09 | $10.95 | $27.81 | 767,546 | — | — |
| 1994-11-08 | $10.95 | $27.81 | 843,610 | — | — |
| 1994-11-07 | $10.93 | $27.75 | 984,672 | — | — |
| 1994-11-04 | $11.09 | $28.16 | 770,773 | — | — |
| 1994-11-03 | $11.09 | $28.16 | 303,792 | — | — |
| 1994-11-02 | $11.06 | $28.09 | 481,733 | — | — |
| 1994-11-01 | $11.09 | $28.16 | 494,180 | — | — |
| 1994-10-31 | $11.36 | $28.68 | 735,277 | — | — |
| 1994-10-28 | $11.36 | $28.68 | 1,169,990 | — | — |
| 1994-10-27 | $11.12 | $28.07 | 495,563 | — | — |
| 1994-10-26 | $10.95 | $27.65 | 543,045 | — | — |
| 1994-10-25 | $10.95 | $27.65 | 490,953 | — | — |
| 1994-10-24 | $10.85 | $27.38 | 1,060,735 | — | — |
| 1994-10-21 | $11.01 | $27.79 | 1,038,147 | — | — |
| 1994-10-20 | $10.98 | $27.72 | 3,233,376 | — | — |
| 1994-10-19 | $10.22 | $25.81 | 1,151,089 | — | — |
| 1994-10-18 | $10.44 | $26.35 | 591,449 | — | — |
| 1994-10-17 | $10.63 | $26.83 | 242,480 | — | — |
| 1994-10-14 | $10.74 | $27.11 | 483,577 | — | — |
| 1994-10-13 | $10.76 | $27.18 | 557,335 | — | — |
| 1994-10-12 | $10.74 | $27.11 | 468,365 | — | — |
| 1994-10-11 | $10.63 | $26.83 | 1,166,302 | — | — |
| 1994-10-10 | $10.17 | $25.67 | 691,483 | — | — |
| 1994-10-07 | $10.06 | $25.40 | 1,055,664 | — | — |
| 1994-10-06 | $10.17 | $25.67 | 359,110 | — | — |
| 1994-10-05 | $9.98 | $25.19 | 1,304,137 | — | — |
| 1994-10-04 | $10.11 | $25.53 | 2,204,449 | — | — |
| 1994-10-03 | $10.17 | $25.67 | 1,200,415 | — | — |
| 1994-09-30 | $10.30 | $26.01 | 526,449 | — | — |
| 1994-09-29 | $10.25 | $25.88 | 573,470 | — | — |
| 1994-09-28 | $10.28 | $25.94 | 1,034,920 | — | — |
| 1994-09-27 | $10.11 | $25.53 | 904,460 | — | — |
| 1994-09-26 | $10.09 | $25.46 | 1,230,379 | — | — |
| 1994-09-23 | $10.06 | $25.40 | 812,723 | — | — |
| 1994-09-22 | $10.17 | $25.67 | 508,471 | — | — |
| 1994-09-21 | $10.39 | $26.22 | 1,274,173 | — | — |
| 1994-09-20 | $10.58 | $26.70 | 1,247,897 | — | — |
| 1994-09-19 | $10.44 | $26.35 | 2,355,653 | — | — |
| 1994-09-16 | $10.85 | $27.38 | 2,291,575 | — | — |
| 1994-09-15 | $11.23 | $28.34 | 986,055 | — | — |
| 1994-09-14 | $10.93 | $27.59 | 969,459 | — | — |
| 1994-09-13 | $11.01 | $27.79 | 598,824 | — | — |
| 1994-09-12 | $10.98 | $27.72 | 852,368 | — | — |
| 1994-09-09 | $10.98 | $27.72 | 1,017,863 | — | — |
| 1994-09-08 | $10.95 | $27.65 | 1,519,419 | — | — |
| 1994-09-07 | $10.82 | $27.31 | 1,388,037 | — | — |
| 1994-09-06 | $10.74 | $27.11 | 360,032 | — | — |
| 1994-09-02 | $10.60 | $26.76 | 575,775 | — | — |
| 1994-09-01 | $10.63 | $26.83 | 1,103,146 | — | — |
| 1994-08-31 | $10.76 | $27.18 | 1,205,025 | — | — |
| 1994-08-30 | $10.93 | $27.59 | 932,119 | — | — |
| 1994-08-29 | $11.01 | $27.79 | 1,270,946 | — | — |
| 1994-08-26 | $11.09 | $28.00 | 823,787 | — | — |
| 1994-08-25 | $10.90 | $27.52 | 1,203,642 | — | — |
| 1994-08-24 | $10.79 | $27.24 | 824,248 | — | — |
| 1994-08-23 | $10.60 | $26.76 | 1,709,808 | — | — |
| 1994-08-22 | $10.33 | $26.08 | 657,370 | — | — |
| 1994-08-19 | $10.47 | $26.42 | 762,476 | — | — |
| 1994-08-18 | $10.47 | $26.42 | 837,156 | — | — |
| 1994-08-17 | $10.52 | $26.56 | 1,243,748 | — | — |
| 1994-08-16 | $10.44 | $26.35 | 1,489,916 | — | — |
| 1994-08-15 | $10.39 | $26.22 | 1,212,862 | — | — |
| 1994-08-12 | $10.44 | $26.35 | 948,715 | — | — |
| 1994-08-11 | $10.49 | $26.49 | 1,097,153 | — | — |
| 1994-08-10 | $10.44 | $26.35 | 633,399 | — | — |
| 1994-08-09 | $10.58 | $26.70 | 407,975 | — | — |
| 1994-08-08 | $10.39 | $26.22 | 968,538 | — | — |
| 1994-08-05 | $10.47 | $26.42 | 1,461,335 | — | — |
| 1994-08-04 | $10.63 | $26.83 | 1,146,479 | — | — |
| 1994-08-03 | $11.04 | $27.86 | 407,975 | — | — |
| 1994-08-02 | $11.06 | $27.93 | 396,911 | — | — |
| 1994-08-01 | $11.23 | $28.18 | 481,272 | — | — |
| 1994-07-29 | $11.25 | $28.24 | 719,143 | — | — |
| 1994-07-28 | $11.39 | $28.58 | 421,805 | — | — |
| 1994-07-27 | $11.50 | $28.86 | 752,795 | — | — |
| 1994-07-26 | $11.55 | $28.99 | 528,293 | — | — |
| 1994-07-25 | $11.66 | $29.26 | 272,444 | — | — |
| 1994-07-22 | $11.66 | $29.26 | 637,548 | — | — |
| 1994-07-21 | $11.71 | $29.40 | 580,385 | — | — |
| 1994-07-20 | $11.66 | $29.26 | 379,855 | — | — |
| 1994-07-19 | $11.71 | $29.40 | 276,132 | — | — |
| 1994-07-18 | $11.69 | $29.33 | 190,388 | — | — |
| 1994-07-15 | $11.50 | $28.86 | 473,436 | — | — |
| 1994-07-14 | $11.69 | $29.33 | 378,011 | — | — |
| 1994-07-13 | $11.69 | $29.33 | 405,670 | — | — |
| 1994-07-12 | $11.61 | $29.13 | 381,238 | — | — |
| 1994-07-11 | $11.50 | $28.86 | 224,502 | — | — |
| 1994-07-08 | $11.52 | $28.92 | 360,954 | — | — |
| 1994-07-07 | $11.55 | $28.99 | 386,309 | — | — |
| 1994-07-06 | $11.50 | $28.86 | 592,371 | — | — |
| 1994-07-05 | $11.23 | $28.18 | 734,816 | — | — |
| 1994-07-01 | $11.42 | $28.65 | 368,330 | — | — |
| 1994-06-30 | $11.28 | $28.31 | 628,789 | — | — |
| 1994-06-29 | $11.44 | $28.72 | 568,399 | — | — |
| 1994-06-28 | $11.33 | $28.45 | 491,875 | — | — |
| 1994-06-27 | $11.44 | $28.72 | 390,919 | — | — |
| 1994-06-24 | $11.42 | $28.65 | 508,471 | — | — |
| 1994-06-23 | $11.44 | $28.72 | 816,872 | — | — |
| 1994-06-22 | $11.71 | $29.40 | 630,633 | — | — |
| 1994-06-21 | $11.47 | $28.79 | 773,539 | — | — |
| 1994-06-20 | $11.36 | $28.52 | 712,228 | — | — |
| 1994-06-17 | $11.71 | $29.40 | 1,047,828 | — | — |
| 1994-06-16 | $11.61 | $29.13 | 369,713 | — | — |
| 1994-06-15 | $11.66 | $29.26 | 945,949 | — | — |
| 1994-06-14 | $11.55 | $28.99 | 1,494,987 | — | — |
| 1994-06-13 | $11.42 | $28.65 | 518,151 | — | — |
| 1994-06-10 | $11.36 | $28.52 | 1,602,397 | — | — |
| 1994-06-09 | $11.28 | $28.31 | 1,034,920 | — | — |
| 1994-06-08 | $11.23 | $28.18 | 1,690,446 | — | — |
| 1994-06-07 | $11.31 | $28.38 | 1,820,445 | — | — |
| 1994-06-06 | $11.80 | $29.60 | 183,474 | — | — |
| 1994-06-03 | $11.80 | $29.60 | 328,685 | — | — |
| 1994-06-02 | $11.74 | $29.47 | 201,913 | — | — |
| 1994-06-01 | $11.71 | $29.40 | 1,556,298 | — | — |
| 1994-05-31 | $11.93 | $29.94 | 167,800 | — | — |
| 1994-05-27 | $12.15 | $30.49 | 266,913 | — | — |
| 1994-05-26 | $11.96 | $30.01 | 297,338 | — | — |
| 1994-05-25 | $11.71 | $29.40 | 603,434 | — | — |
| 1994-05-24 | $11.82 | $29.67 | 314,394 | — | — |
| 1994-05-23 | $11.88 | $29.81 | 306,558 | — | — |
| 1994-05-20 | $11.96 | $30.01 | 1,318,889 | — | — |
| 1994-05-19 | $11.80 | $29.60 | 299,643 | — | — |
| 1994-05-18 | $11.63 | $29.20 | 315,316 | — | — |
| 1994-05-17 | $11.71 | $29.40 | 532,442 | — | — |
| 1994-05-16 | $11.55 | $28.99 | 458,223 | — | — |
| 1994-05-13 | $11.63 | $29.20 | 336,983 | — | — |
| 1994-05-12 | $11.63 | $29.20 | 1,479,313 | — | — |
| 1994-05-11 | $11.55 | $28.99 | 522,300 | — | — |
| 1994-05-10 | $11.61 | $29.13 | 1,033,076 | — | — |
| 1994-05-09 | $11.36 | $28.52 | 753,717 | — | — |
| 1994-05-06 | $11.47 | $28.79 | 671,661 | — | — |
| 1994-05-05 | $11.74 | $29.47 | 488,187 | — | — |
| 1994-05-04 | $11.74 | $29.47 | 652,299 | — | — |
| 1994-05-03 | $11.90 | $29.88 | 573,009 | — | — |
| 1994-05-02 | $12.12 | $30.26 | 945,027 | — | — |
| 1994-04-29 | $12.04 | $30.05 | 670,739 | — | — |
| 1994-04-28 | $11.88 | $29.65 | 1,178,287 | — | — |
| 1994-04-26 | $11.77 | $29.38 | 894,318 | — | — |
| 1994-04-25 | $11.85 | $29.58 | 917,368 | — | — |
| 1994-04-22 | $11.50 | $28.70 | 1,046,445 | — | — |
| 1994-04-21 | $11.23 | $28.02 | 1,932,465 | — | — |
| 1994-04-20 | $10.85 | $27.08 | 2,682,955 | — | — |
| 1994-04-19 | $11.71 | $29.24 | 887,864 | — | — |
| 1994-04-18 | $12.26 | $30.60 | 383,543 | — | — |
| 1994-04-15 | $12.39 | $30.93 | 458,223 | — | — |
| 1994-04-14 | $12.50 | $31.21 | 465,138 | — | — |
| 1994-04-13 | $12.53 | $31.27 | 651,377 | — | — |
| 1994-04-12 | $12.61 | $31.48 | 359,110 | — | — |
| 1994-04-11 | $12.61 | $31.48 | 290,884 | — | — |
| 1994-04-08 | $12.61 | $31.48 | 635,243 | — | — |
| 1994-04-07 | $12.39 | $30.93 | 666,129 | — | — |
| 1994-04-06 | $12.36 | $30.87 | 1,204,564 | — | — |
| 1994-04-05 | $12.34 | $30.80 | 1,374,669 | — | — |
| 1994-04-04 | $12.15 | $30.33 | 893,396 | — | — |
| 1994-03-31 | $12.55 | $31.34 | 738,504 | — | — |
| 1994-03-30 | $12.42 | $31.00 | 599,746 | — | — |
| 1994-03-29 | $12.64 | $31.54 | 1,814,452 | — | — |
| 1994-03-28 | $13.10 | $32.69 | 1,027,083 | — | — |
| 1994-03-25 | $13.12 | $32.76 | 387,692 | — | — |
| 1994-03-24 | $13.34 | $33.30 | 1,138,642 | — | — |
| 1994-03-23 | $13.45 | $33.57 | 865,276 | — | — |
| 1994-03-22 | $13.12 | $32.76 | 1,060,735 | — | — |
| 1994-03-21 | $12.88 | $32.15 | 1,560,447 | — | — |
| 1994-03-18 | $12.85 | $32.09 | 1,371,442 | — | — |
| 1994-03-17 | $12.85 | $32.09 | 849,141 | — | — |
| 1994-03-16 | $12.93 | $32.29 | 1,526,795 | — | — |
| 1994-03-15 | $12.77 | $31.88 | 1,042,296 | — | — |
| 1994-03-14 | $12.64 | $31.54 | 1,066,267 | — | — |
| 1994-03-11 | $12.66 | $31.61 | 2,170,796 | — | — |
| 1994-03-10 | $12.69 | $31.68 | 6,052,322 | — | — |
| 1994-03-09 | $12.69 | $31.68 | 647,228 | — | — |
| 1994-03-08 | $12.58 | $31.41 | 301,487 | — | — |
| 1994-03-07 | $12.93 | $32.29 | 476,662 | — | — |
| 1994-03-04 | $12.91 | $32.22 | 1,426,760 | — | — |
| 1994-03-03 | $12.58 | $31.41 | 538,896 | — | — |
| 1994-03-02 | $12.58 | $31.41 | 884,177 | — | — |
| 1994-03-01 | $12.47 | $31.14 | 732,050 | — | — |
| 1994-02-28 | $12.55 | $31.34 | 868,503 | — | — |
| 1994-02-25 | $12.61 | $31.48 | 610,349 | — | — |
| 1994-02-24 | $12.74 | $31.81 | 983,289 | — | — |
| 1994-02-23 | $12.80 | $31.95 | 967,616 | — | — |
| 1994-02-22 | $12.69 | $31.68 | 632,938 | — | — |
| 1994-02-18 | $12.50 | $31.21 | 936,729 | — | — |
| 1994-02-17 | $12.64 | $31.54 | 513,081 | — | — |
| 1994-02-16 | $12.88 | $32.15 | 419,039 | — | — |
| 1994-02-15 | $12.91 | $32.22 | 886,942 | — | — |
| 1994-02-14 | $12.85 | $32.09 | 1,008,644 | — | — |
| 1994-02-11 | $12.83 | $32.02 | 951,020 | — | — |
| 1994-02-10 | $13.07 | $32.63 | 1,075,026 | — | — |
| 1994-02-09 | $12.99 | $32.42 | 819,177 | — | — |
| 1994-02-08 | $12.96 | $32.36 | 395,067 | — | — |
| 1994-02-07 | $13.02 | $32.49 | 1,424,916 | — | — |
| 1994-02-04 | $12.72 | $31.75 | 643,079 | — | — |
| 1994-02-03 | $12.85 | $32.09 | 564,711 | — | — |
| 1994-02-02 | $13.04 | $32.56 | 2,397,142 | — | — |
| 1994-02-01 | $12.72 | $31.75 | 1,566,440 | — | — |
| 1994-01-31 | $12.36 | $30.70 | 1,128,040 | — | — |
| 1994-01-28 | $12.47 | $30.97 | 767,085 | — | — |
| 1994-01-27 | $12.36 | $30.70 | 560,562 | — | — |
| 1994-01-26 | $12.36 | $30.70 | 930,736 | — | — |
| 1994-01-25 | $12.39 | $30.77 | 1,815,835 | — | — |
| 1994-01-24 | $12.50 | $31.04 | 1,047,828 | — | — |
| 1994-01-21 | $12.39 | $30.77 | 657,370 | — | — |
| 1994-01-20 | $12.23 | $30.37 | 1,033,537 | — | — |
| 1994-01-19 | $12.15 | $30.17 | 1,133,572 | — | — |
| 1994-01-18 | $12.28 | $30.50 | 1,441,051 | — | — |
| 1994-01-17 | $11.96 | $29.69 | 376,167 | — | — |
| 1994-01-14 | $12.09 | $30.03 | 735,277 | — | — |
| 1994-01-13 | $11.82 | $29.36 | 1,345,626 | — | — |
| 1994-01-12 | $11.93 | $29.63 | 3,199,723 | — | — |
| 1994-01-11 | $11.82 | $29.36 | 2,131,612 | — | — |
| 1994-01-10 | $11.66 | $28.95 | 2,780,685 | — | — |
| 1994-01-07 | $11.04 | $27.40 | 1,941,685 | — | — |
| 1994-01-06 | $10.98 | $27.27 | 1,170,912 | — | — |
| 1994-01-05 | $10.98 | $27.27 | 1,207,791 | — | — |
| 1994-01-04 | $11.14 | $27.67 | 855,134 | — | — |
| 1994-01-03 | $11.12 | $27.61 | 559,640 | — | — |