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
- 1973-05-02 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 | $8.74 | $83.32 | 438,265 | — | — |
| 1994-12-29 | $8.87 | $84.60 | 540,611 | — | — |
| 1994-12-28 | $8.78 | $83.75 | 440,789 | — | — |
| 1994-12-27 | $8.83 | $84.17 | 1,053,463 | — | — |
| 1994-12-23 | $8.87 | $84.60 | 662,866 | — | — |
| 1994-12-22 | $8.83 | $84.17 | 1,124,124 | — | — |
| 1994-12-21 | $8.69 | $82.90 | 955,323 | — | — |
| 1994-12-20 | $8.69 | $82.90 | 617,441 | — | — |
| 1994-12-19 | $8.65 | $82.47 | 828,021 | — | — |
| 1994-12-16 | $8.69 | $82.90 | 2,802,318 | — | — |
| 1994-12-15 | $8.56 | $81.62 | 991,775 | — | — |
| 1994-12-14 | $8.69 | $82.90 | 769,698 | — | — |
| 1994-12-13 | $8.69 | $82.90 | 2,170,016 | — | — |
| 1994-12-12 | $8.78 | $83.75 | 1,015,048 | — | — |
| 1994-12-09 | $8.74 | $83.32 | 745,864 | — | — |
| 1994-12-08 | $8.65 | $82.47 | 1,195,065 | — | — |
| 1994-12-07 | $8.65 | $82.47 | 847,088 | — | — |
| 1994-12-06 | $8.65 | $82.47 | 1,154,126 | — | — |
| 1994-12-05 | $8.65 | $82.47 | 674,923 | — | — |
| 1994-12-02 | $8.60 | $82.05 | 503,879 | — | — |
| 1994-12-01 | $8.47 | $80.77 | 807,552 | — | — |
| 1994-11-30 | $8.60 | $82.05 | 1,590,709 | — | — |
| 1994-11-29 | $8.56 | $81.62 | 2,234,508 | — | — |
| 1994-11-28 | $8.78 | $83.75 | 2,853,070 | — | — |
| 1994-11-25 | $8.78 | $83.75 | 842,882 | — | — |
| 1994-11-23 | $8.69 | $82.90 | 987,569 | — | — |
| 1994-11-22 | $8.56 | $81.62 | 1,206,842 | — | — |
| 1994-11-21 | $8.51 | $81.20 | 357,510 | — | — |
| 1994-11-18 | $8.51 | $81.20 | 695,392 | — | — |
| 1994-11-17 | $8.51 | $81.20 | 1,169,548 | — | — |
| 1994-11-16 | $8.56 | $81.62 | 881,858 | — | — |
| 1994-11-15 | $8.51 | $81.20 | 991,214 | — | — |
| 1994-11-14 | $8.65 | $82.47 | 1,157,211 | — | — |
| 1994-11-11 | $8.60 | $82.05 | 1,448,266 | — | — |
| 1994-11-10 | $8.87 | $84.60 | 624,170 | — | — |
| 1994-11-09 | $8.87 | $84.60 | 2,909,711 | — | — |
| 1994-11-08 | $8.92 | $85.02 | 2,067,389 | — | — |
| 1994-11-07 | $8.92 | $85.02 | 801,103 | — | — |
| 1994-11-04 | $8.83 | $84.17 | 1,435,087 | — | — |
| 1994-11-03 | $8.96 | $85.45 | 960,650 | — | — |
| 1994-11-02 | $9.09 | $85.34 | 2,586,970 | — | — |
| 1994-11-01 | $9.09 | $85.34 | 966,819 | — | — |
| 1994-10-31 | $9.09 | $85.34 | 835,312 | — | — |
| 1994-10-28 | $9.14 | $85.76 | 1,324,890 | — | — |
| 1994-10-27 | $8.87 | $83.25 | 801,103 | — | — |
| 1994-10-26 | $8.87 | $83.25 | 1,173,754 | — | — |
| 1994-10-25 | $8.92 | $83.67 | 1,093,840 | — | — |
| 1994-10-24 | $8.87 | $83.25 | 1,309,748 | — | — |
| 1994-10-21 | $8.87 | $83.25 | 2,244,322 | — | — |
| 1994-10-20 | $8.92 | $83.67 | 782,596 | — | — |
| 1994-10-19 | $9.14 | $85.76 | 340,966 | — | — |
| 1994-10-18 | $9.18 | $86.18 | 670,436 | — | — |
| 1994-10-17 | $9.09 | $85.34 | 728,199 | — | — |
| 1994-10-14 | $9.14 | $85.76 | 918,030 | — | — |
| 1994-10-13 | $9.09 | $85.34 | 629,778 | — | — |
| 1994-10-12 | $9.05 | $84.93 | 552,668 | — | — |
| 1994-10-11 | $9.05 | $84.93 | 1,407,328 | — | — |
| 1994-10-10 | $8.96 | $84.09 | 444,714 | — | — |
| 1994-10-07 | $8.83 | $82.83 | 651,089 | — | — |
| 1994-10-06 | $8.78 | $82.42 | 334,798 | — | — |
| 1994-10-05 | $8.78 | $82.42 | 677,166 | — | — |
| 1994-10-04 | $8.92 | $83.67 | 1,605,010 | — | — |
| 1994-10-03 | $9.09 | $85.34 | 1,933,919 | — | — |
| 1994-09-30 | $9.05 | $84.93 | 1,394,429 | — | — |
| 1994-09-29 | $8.96 | $84.09 | 1,966,726 | — | — |
| 1994-09-28 | $8.69 | $81.58 | 1,398,074 | — | — |
| 1994-09-27 | $8.51 | $79.91 | 1,550,612 | — | — |
| 1994-09-26 | $8.43 | $79.07 | 1,222,264 | — | — |
| 1994-09-23 | $8.51 | $79.91 | 1,294,607 | — | — |
| 1994-09-22 | $8.60 | $80.74 | 1,933,078 | — | — |
| 1994-09-21 | $8.69 | $81.58 | 1,237,405 | — | — |
| 1994-09-20 | $8.78 | $82.42 | 759,884 | — | — |
| 1994-09-19 | $8.87 | $83.25 | 1,083,466 | — | — |
| 1994-09-16 | $8.87 | $83.25 | 1,690,532 | — | — |
| 1994-09-15 | $8.96 | $84.09 | 785,120 | — | — |
| 1994-09-14 | $8.74 | $82.00 | 1,049,537 | — | — |
| 1994-09-13 | $8.92 | $83.67 | 1,469,576 | — | — |
| 1994-09-12 | $8.96 | $84.09 | 926,442 | — | — |
| 1994-09-09 | $9.18 | $86.18 | 1,002,430 | — | — |
| 1994-09-08 | $9.18 | $86.18 | 928,965 | — | — |
| 1994-09-07 | $9.23 | $86.60 | 619,404 | — | — |
| 1994-09-06 | $9.32 | $87.44 | 297,504 | — | — |
| 1994-09-02 | $9.45 | $88.69 | 574,540 | — | — |
| 1994-09-01 | $9.63 | $90.36 | 501,636 | — | — |
| 1994-08-31 | $9.72 | $91.20 | 500,514 | — | — |
| 1994-08-30 | $9.81 | $92.04 | 732,685 | — | — |
| 1994-08-29 | $9.76 | $91.62 | 597,252 | — | — |
| 1994-08-26 | $9.81 | $92.04 | 755,678 | — | — |
| 1994-08-25 | $9.76 | $91.62 | 686,700 | — | — |
| 1994-08-24 | $9.81 | $92.04 | 1,169,829 | — | — |
| 1994-08-23 | $9.90 | $92.87 | 678,288 | — | — |
| 1994-08-22 | $9.85 | $92.46 | 1,650,434 | — | — |
| 1994-08-19 | $9.99 | $93.71 | 2,371,062 | — | — |
| 1994-08-18 | $9.76 | $91.62 | 3,710,814 | — | — |
| 1994-08-17 | $9.94 | $92.02 | 2,971,960 | — | — |
| 1994-08-16 | $10.03 | $92.85 | 893,354 | — | — |
| 1994-08-15 | $9.85 | $91.20 | 1,497,336 | — | — |
| 1994-08-12 | $9.90 | $91.61 | 1,448,546 | — | — |
| 1994-08-11 | $9.76 | $90.37 | 2,507,056 | — | — |
| 1994-08-10 | $9.72 | $89.96 | 312,366 | — | — |
| 1994-08-09 | $9.72 | $89.96 | 921,114 | — | — |
| 1994-08-08 | $9.76 | $90.37 | 1,349,004 | — | — |
| 1994-08-05 | $9.45 | $87.48 | 635,386 | — | — |
| 1994-08-04 | $9.67 | $89.55 | 619,684 | — | — |
| 1994-08-03 | $9.67 | $89.55 | 484,251 | — | — |
| 1994-08-02 | $9.63 | $89.13 | 1,451,911 | — | — |
| 1994-08-01 | $9.58 | $88.72 | 2,850,827 | — | — |
| 1994-07-29 | $9.32 | $86.24 | 610,431 | — | — |
| 1994-07-28 | $9.18 | $85.01 | 1,071,689 | — | — |
| 1994-07-27 | $9.14 | $84.59 | 444,995 | — | — |
| 1994-07-26 | $9.09 | $84.18 | 248,434 | — | — |
| 1994-07-25 | $9.14 | $84.59 | 626,414 | — | — |
| 1994-07-22 | $9.18 | $85.01 | 1,328,255 | — | — |
| 1994-07-21 | $9.09 | $84.18 | 1,846,995 | — | — |
| 1994-07-20 | $9.09 | $84.18 | 233,573 | — | — |
| 1994-07-19 | $9.18 | $85.01 | 762,968 | — | — |
| 1994-07-18 | $9.14 | $84.59 | 403,496 | — | — |
| 1994-07-15 | $9.05 | $83.77 | 2,495,280 | — | — |
| 1994-07-14 | $9.27 | $85.83 | 2,491,634 | — | — |
| 1994-07-13 | $9.18 | $85.01 | 693,429 | — | — |
| 1994-07-12 | $9.23 | $85.42 | 858,865 | — | — |
| 1994-07-11 | $9.32 | $86.24 | 614,637 | — | — |
| 1994-07-08 | $9.41 | $87.07 | 1,012,805 | — | — |
| 1994-07-07 | $9.50 | $87.89 | 1,525,656 | — | — |
| 1994-07-06 | $9.45 | $87.48 | 842,602 | — | — |
| 1994-07-05 | $9.50 | $87.89 | 753,715 | — | — |
| 1994-07-01 | $9.58 | $88.72 | 596,411 | — | — |
| 1994-06-30 | $9.36 | $86.66 | 1,647,911 | — | — |
| 1994-06-29 | $9.36 | $86.66 | 603,982 | — | — |
| 1994-06-28 | $9.36 | $86.66 | 1,036,919 | — | — |
| 1994-06-27 | $9.36 | $86.66 | 906,533 | — | — |
| 1994-06-24 | $9.23 | $85.42 | 1,333,863 | — | — |
| 1994-06-23 | $9.23 | $85.42 | 968,221 | — | — |
| 1994-06-22 | $9.23 | $85.42 | 1,177,119 | — | — |
| 1994-06-21 | $9.09 | $84.18 | 1,679,316 | — | — |
| 1994-06-20 | $9.36 | $86.66 | 467,707 | — | — |
| 1994-06-17 | $9.50 | $87.89 | 1,470,137 | — | — |
| 1994-06-16 | $9.67 | $89.55 | 856,061 | — | — |
| 1994-06-15 | $9.85 | $91.20 | 603,421 | — | — |
| 1994-06-14 | $9.99 | $92.43 | 395,364 | — | — |
| 1994-06-13 | $9.99 | $92.43 | 536,125 | — | — |
| 1994-06-10 | $9.94 | $92.02 | 301,991 | — | — |
| 1994-06-09 | $9.99 | $92.43 | 398,168 | — | — |
| 1994-06-08 | $9.94 | $92.02 | 705,206 | — | — |
| 1994-06-07 | $10.07 | $93.26 | 374,895 | — | — |
| 1994-06-06 | $10.07 | $93.26 | 855,500 | — | — |
| 1994-06-03 | $10.16 | $94.08 | 1,088,232 | — | — |
| 1994-06-02 | $10.03 | $92.85 | 863,632 | — | — |
| 1994-06-01 | $9.94 | $92.02 | 4,530,423 | — | — |
| 1994-05-31 | $9.72 | $89.96 | 768,857 | — | — |
| 1994-05-27 | $9.67 | $89.55 | 887,466 | — | — |
| 1994-05-26 | $9.85 | $91.20 | 1,528,460 | — | — |
| 1994-05-25 | $9.76 | $90.37 | 744,462 | — | — |
| 1994-05-24 | $9.54 | $88.31 | 1,163,940 | — | — |
| 1994-05-23 | $9.50 | $87.89 | 1,249,743 | — | — |
| 1994-05-20 | $9.54 | $88.31 | 2,668,006 | — | — |
| 1994-05-19 | $9.45 | $87.48 | 1,630,526 | — | — |
| 1994-05-18 | $9.63 | $87.88 | 1,715,487 | — | — |
| 1994-05-17 | $9.50 | $86.66 | 1,137,022 | — | — |
| 1994-05-16 | $9.41 | $85.84 | 938,779 | — | — |
| 1994-05-13 | $9.45 | $86.25 | 1,845,032 | — | — |
| 1994-05-12 | $9.23 | $84.22 | 2,353,397 | — | — |
| 1994-05-11 | $9.27 | $84.62 | 1,785,026 | — | — |
| 1994-05-10 | $9.54 | $87.06 | 2,927,656 | — | — |
| 1994-05-09 | $9.27 | $84.62 | 1,359,940 | — | — |
| 1994-05-06 | $9.58 | $87.47 | 1,262,922 | — | — |
| 1994-05-05 | $9.76 | $89.10 | 711,936 | — | — |
| 1994-05-04 | $9.94 | $90.73 | 330,872 | — | — |
| 1994-05-03 | $10.03 | $91.54 | 638,751 | — | — |
| 1994-05-02 | $10.07 | $91.95 | 1,112,066 | — | — |
| 1994-04-29 | $10.21 | $93.17 | 2,098,233 | — | — |
| 1994-04-28 | $9.99 | $91.13 | 1,042,808 | — | — |
| 1994-04-26 | $9.99 | $91.13 | 1,125,806 | — | — |
| 1994-04-25 | $10.03 | $91.54 | 1,179,643 | — | — |
| 1994-04-22 | $10.16 | $92.76 | 1,724,740 | — | — |
| 1994-04-21 | $10.39 | $94.79 | 1,522,011 | — | — |
| 1994-04-20 | $10.30 | $93.98 | 1,586,503 | — | — |
| 1994-04-19 | $9.94 | $90.73 | 764,370 | — | — |
| 1994-04-18 | $9.85 | $89.91 | 964,856 | — | — |
| 1994-04-15 | $9.90 | $90.32 | 1,258,155 | — | — |
| 1994-04-14 | $9.85 | $89.91 | 1,323,488 | — | — |
| 1994-04-13 | $9.81 | $89.51 | 709,973 | — | — |
| 1994-04-12 | $9.85 | $89.91 | 674,362 | — | — |
| 1994-04-11 | $9.90 | $90.32 | 1,000,748 | — | — |
| 1994-04-08 | $10.03 | $91.54 | 1,483,877 | — | — |
| 1994-04-07 | $10.03 | $91.54 | 932,330 | — | — |
| 1994-04-06 | $9.90 | $90.32 | 769,698 | — | — |
| 1994-04-05 | $9.99 | $91.13 | 800,542 | — | — |
| 1994-04-04 | $9.76 | $89.10 | 1,881,484 | — | — |
| 1994-03-31 | $9.90 | $90.32 | 1,894,102 | — | — |
| 1994-03-30 | $9.81 | $89.51 | 1,297,972 | — | — |
| 1994-03-29 | $9.94 | $90.73 | 1,249,462 | — | — |
| 1994-03-28 | $9.99 | $91.13 | 818,768 | — | — |
| 1994-03-25 | $9.90 | $90.32 | 398,448 | — | — |
| 1994-03-24 | $9.90 | $90.32 | 1,454,154 | — | — |
| 1994-03-23 | $9.99 | $91.13 | 648,565 | — | — |
| 1994-03-22 | $10.07 | $91.95 | 1,358,818 | — | — |
| 1994-03-21 | $9.99 | $91.13 | 1,011,122 | — | — |
| 1994-03-18 | $9.90 | $90.32 | 2,108,047 | — | — |
| 1994-03-17 | $9.90 | $90.32 | 1,384,054 | — | — |
| 1994-03-16 | $9.99 | $91.13 | 1,179,082 | — | — |
| 1994-03-15 | $9.99 | $91.13 | 1,333,863 | — | — |
| 1994-03-14 | $10.03 | $91.54 | 637,069 | — | — |
| 1994-03-11 | $9.99 | $91.13 | 709,973 | — | — |
| 1994-03-10 | $9.90 | $90.32 | 1,810,543 | — | — |
| 1994-03-09 | $9.94 | $90.73 | 1,395,551 | — | — |
| 1994-03-08 | $9.94 | $90.73 | 1,093,840 | — | — |
| 1994-03-07 | $9.90 | $90.32 | 957,286 | — | — |
| 1994-03-04 | $9.81 | $89.51 | 1,476,867 | — | — |
| 1994-03-03 | $9.72 | $88.69 | 1,373,119 | — | — |
| 1994-03-02 | $9.76 | $89.10 | 1,385,456 | — | — |
| 1994-03-01 | $9.50 | $86.66 | 4,041,405 | — | — |
| 1994-02-28 | $9.58 | $87.47 | 994,859 | — | — |
| 1994-02-25 | $9.50 | $86.66 | 797,177 | — | — |
| 1994-02-24 | $9.45 | $86.25 | 2,237,592 | — | — |
| 1994-02-23 | $9.45 | $86.25 | 1,877,839 | — | — |
| 1994-02-22 | $9.36 | $85.44 | 1,561,267 | — | — |
| 1994-02-18 | $9.09 | $83.00 | 1,281,989 | — | — |
| 1994-02-17 | $9.23 | $84.22 | 2,090,662 | — | — |
| 1994-02-16 | $9.23 | $84.22 | 3,361,996 | — | — |
| 1994-02-15 | $9.58 | $86.23 | 948,874 | — | — |
| 1994-02-14 | $9.67 | $87.04 | 606,225 | — | — |
| 1994-02-11 | $9.76 | $87.84 | 458,734 | — | — |
| 1994-02-10 | $9.72 | $87.44 | 4,483,596 | — | — |
| 1994-02-09 | $9.90 | $89.04 | 984,484 | — | — |
| 1994-02-08 | $9.90 | $89.04 | 589,681 | — | — |
| 1994-02-07 | $9.90 | $89.04 | 724,834 | — | — |
| 1994-02-04 | $9.81 | $88.24 | 528,554 | — | — |
| 1994-02-03 | $10.07 | $90.65 | 696,794 | — | — |
| 1994-02-02 | $10.07 | $90.65 | 1,079,260 | — | — |
| 1994-02-01 | $10.12 | $91.05 | 1,433,124 | — | — |
| 1994-01-31 | $10.30 | $92.65 | 3,107,954 | — | — |
| 1994-01-28 | $10.25 | $92.25 | 1,965,884 | — | — |
| 1994-01-27 | $10.34 | $93.05 | 1,869,427 | — | — |
| 1994-01-26 | $10.03 | $90.25 | 1,418,263 | — | — |
| 1994-01-25 | $9.81 | $88.24 | 1,645,107 | — | — |
| 1994-01-24 | $9.72 | $87.44 | 1,248,060 | — | — |
| 1994-01-21 | $9.85 | $88.64 | 983,643 | — | — |
| 1994-01-20 | $9.85 | $88.64 | 809,515 | — | — |
| 1994-01-19 | $9.85 | $88.64 | 816,244 | — | — |
| 1994-01-18 | $9.81 | $88.24 | 1,684,924 | — | — |
| 1994-01-17 | $9.85 | $88.64 | 1,450,229 | — | — |
| 1994-01-14 | $9.90 | $89.04 | 1,098,046 | — | — |
| 1994-01-13 | $9.99 | $89.84 | 605,664 | — | — |
| 1994-01-12 | $9.99 | $89.84 | 1,413,777 | — | — |
| 1994-01-11 | $10.07 | $90.65 | 673,240 | — | — |
| 1994-01-10 | $10.16 | $91.45 | 723,712 | — | — |
| 1994-01-07 | $10.21 | $91.85 | 954,762 | — | — |
| 1994-01-06 | $10.21 | $91.85 | 627,535 | — | — |
| 1994-01-05 | $10.34 | $93.05 | 572,857 | — | — |
| 1994-01-04 | $10.43 | $93.86 | 507,244 | — | — |
| 1994-01-03 | $10.43 | $93.86 | 1,901,673 | — | — |