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 | $10.17 | $34.00 | 6,704,434 | — | — |
| 1994-12-29 | $10.17 | $34.00 | 4,200,272 | — | — |
| 1994-12-28 | $9.94 | $33.24 | 3,345,093 | — | — |
| 1994-12-27 | $10.13 | $33.85 | 4,096,697 | — | — |
| 1994-12-23 | $9.85 | $32.93 | 6,017,221 | — | — |
| 1994-12-22 | $9.76 | $32.63 | 9,982,942 | — | — |
| 1994-12-21 | $9.72 | $32.47 | 7,188,332 | — | — |
| 1994-12-20 | $9.58 | $32.02 | 4,880,087 | — | — |
| 1994-12-19 | $9.58 | $32.02 | 4,843,096 | — | — |
| 1994-12-16 | $9.63 | $32.17 | 11,913,605 | — | — |
| 1994-12-15 | $9.53 | $31.86 | 4,855,700 | — | — |
| 1994-12-14 | $9.58 | $32.02 | 6,398,915 | — | — |
| 1994-12-13 | $9.53 | $31.86 | 7,944,869 | — | — |
| 1994-12-12 | $9.40 | $31.41 | 6,888,567 | — | — |
| 1994-12-09 | $9.49 | $31.71 | 9,827,580 | — | — |
| 1994-12-08 | $9.63 | $32.17 | 7,011,871 | — | — |
| 1994-12-07 | $9.81 | $32.78 | 5,522,088 | — | — |
| 1994-12-06 | $9.99 | $33.39 | 4,408,245 | — | — |
| 1994-12-05 | $10.08 | $33.69 | 4,789,664 | — | — |
| 1994-12-02 | $9.94 | $33.24 | 8,353,963 | — | — |
| 1994-12-01 | $9.85 | $32.93 | 6,474,815 | — | — |
| 1994-11-30 | $9.90 | $33.08 | 4,681,705 | — | — |
| 1994-11-29 | $9.85 | $32.93 | 4,401,942 | — | — |
| 1994-11-28 | $9.81 | $32.78 | 4,115,330 | — | — |
| 1994-11-25 | $10.04 | $33.54 | 1,902,987 | — | — |
| 1994-11-23 | $9.94 | $33.24 | 10,619,464 | — | — |
| 1994-11-22 | $9.81 | $32.78 | 8,124,071 | — | — |
| 1994-11-21 | $10.17 | $34.00 | 3,463,190 | — | — |
| 1994-11-18 | $10.17 | $34.00 | 7,134,079 | — | — |
| 1994-11-17 | $10.36 | $34.61 | 6,040,786 | — | — |
| 1994-11-16 | $10.49 | $35.07 | 5,361,793 | — | — |
| 1994-11-15 | $10.49 | $35.07 | 9,837,444 | — | — |
| 1994-11-14 | $10.58 | $35.37 | 6,046,540 | — | — |
| 1994-11-11 | $10.40 | $34.76 | 2,325,234 | — | — |
| 1994-11-10 | $10.45 | $34.91 | 5,751,707 | — | — |
| 1994-11-09 | $10.36 | $34.61 | 8,746,617 | — | — |
| 1994-11-08 | $10.49 | $35.07 | 5,276,303 | — | — |
| 1994-11-07 | $10.63 | $35.52 | 5,733,075 | — | — |
| 1994-11-04 | $10.54 | $35.22 | 5,700,194 | — | — |
| 1994-11-03 | $10.81 | $36.13 | 4,406,327 | — | — |
| 1994-11-02 | $10.63 | $35.52 | 7,692,234 | — | — |
| 1994-11-01 | $10.58 | $35.37 | 8,988,841 | — | — |
| 1994-10-31 | $10.77 | $35.98 | 9,869,777 | — | — |
| 1994-10-28 | $10.81 | $36.13 | 7,905,138 | — | — |
| 1994-10-27 | $10.58 | $35.37 | 12,566,018 | — | — |
| 1994-10-26 | $10.67 | $35.68 | 17,589,137 | — | — |
| 1994-10-25 | $10.67 | $35.36 | 13,705,345 | — | — |
| 1994-10-24 | $10.45 | $34.60 | 5,702,660 | — | — |
| 1994-10-21 | $10.54 | $34.91 | 9,923,209 | — | — |
| 1994-10-20 | $10.49 | $34.75 | 8,175,584 | — | — |
| 1994-10-19 | $10.72 | $35.51 | 5,243,970 | — | — |
| 1994-10-18 | $10.58 | $35.06 | 5,066,412 | — | — |
| 1994-10-17 | $10.63 | $35.21 | 7,737,993 | — | — |
| 1994-10-14 | $10.72 | $35.51 | 6,550,989 | — | — |
| 1994-10-13 | $10.54 | $34.91 | 16,988,785 | — | — |
| 1994-10-12 | $10.58 | $35.06 | 8,789,637 | — | — |
| 1994-10-11 | $10.72 | $35.51 | 12,499,982 | — | — |
| 1994-10-10 | $10.31 | $34.15 | 7,668,669 | — | — |
| 1994-10-07 | $9.94 | $32.94 | 4,942,561 | — | — |
| 1994-10-06 | $9.94 | $32.94 | 4,646,906 | — | — |
| 1994-10-05 | $10.08 | $33.39 | 9,145,299 | — | — |
| 1994-10-04 | $9.90 | $32.79 | 10,122,413 | — | — |
| 1994-10-03 | $10.04 | $33.24 | 6,982,552 | — | — |
| 1994-09-30 | $10.13 | $33.55 | 6,018,043 | — | — |
| 1994-09-29 | $10.04 | $33.24 | 5,756,639 | — | — |
| 1994-09-28 | $10.22 | $33.85 | 8,001,041 | — | — |
| 1994-09-27 | $10.17 | $33.70 | 9,697,700 | — | — |
| 1994-09-26 | $9.72 | $32.19 | 11,912,783 | — | — |
| 1994-09-23 | $9.72 | $32.19 | 15,974,955 | — | — |
| 1994-09-22 | $9.85 | $32.64 | 14,300,216 | — | — |
| 1994-09-21 | $10.04 | $33.24 | 13,923,181 | — | — |
| 1994-09-20 | $10.13 | $33.55 | 11,297,086 | — | — |
| 1994-09-19 | $10.22 | $33.85 | 10,321,069 | — | — |
| 1994-09-16 | $10.45 | $34.60 | 13,918,523 | — | — |
| 1994-09-15 | $10.54 | $34.91 | 7,662,093 | — | — |
| 1994-09-14 | $10.63 | $35.21 | 10,164,336 | — | — |
| 1994-09-13 | $10.49 | $34.75 | 12,889,896 | — | — |
| 1994-09-12 | $10.58 | $35.06 | 4,925,846 | — | — |
| 1994-09-09 | $10.67 | $35.36 | 6,766,086 | — | — |
| 1994-09-08 | $10.77 | $35.66 | 5,190,264 | — | — |
| 1994-09-07 | $10.81 | $35.81 | 6,744,713 | — | — |
| 1994-09-06 | $10.95 | $36.27 | 4,893,787 | — | — |
| 1994-09-02 | $10.81 | $35.81 | 5,560,175 | — | — |
| 1994-09-01 | $10.95 | $36.27 | 12,088,970 | — | — |
| 1994-08-31 | $10.67 | $35.36 | 19,685,849 | — | — |
| 1994-08-30 | $11.18 | $37.02 | 7,056,534 | — | — |
| 1994-08-29 | $11.13 | $36.87 | 5,389,194 | — | — |
| 1994-08-26 | $11.13 | $36.87 | 9,494,660 | — | — |
| 1994-08-25 | $10.90 | $36.11 | 5,469,205 | — | — |
| 1994-08-24 | $11.18 | $37.02 | 7,819,647 | — | — |
| 1994-08-23 | $10.81 | $35.81 | 6,059,144 | — | — |
| 1994-08-22 | $10.77 | $35.66 | 4,385,502 | — | — |
| 1994-08-19 | $10.86 | $35.96 | 8,500,010 | — | — |
| 1994-08-18 | $10.77 | $35.66 | 6,848,836 | — | — |
| 1994-08-17 | $11.18 | $37.02 | 8,666,607 | — | — |
| 1994-08-16 | $11.13 | $36.87 | 8,093,656 | — | — |
| 1994-08-15 | $10.81 | $35.81 | 5,028,051 | — | — |
| 1994-08-12 | $10.81 | $35.81 | 3,190,552 | — | — |
| 1994-08-11 | $10.86 | $35.96 | 6,848,288 | — | — |
| 1994-08-10 | $11.04 | $36.57 | 3,520,458 | — | — |
| 1994-08-09 | $10.99 | $36.42 | 6,568,800 | — | — |
| 1994-08-08 | $10.99 | $36.42 | 5,779,930 | — | — |
| 1994-08-05 | $10.86 | $35.96 | 7,368,356 | — | — |
| 1994-08-04 | $10.77 | $35.66 | 18,428,151 | — | — |
| 1994-08-03 | $11.50 | $38.08 | 4,538,947 | — | — |
| 1994-08-02 | $11.50 | $38.08 | 5,274,659 | — | — |
| 1994-08-01 | $11.63 | $38.53 | 8,138,867 | — | — |
| 1994-07-29 | $11.63 | $38.53 | 8,529,603 | — | — |
| 1994-07-28 | $11.31 | $37.47 | 10,991,019 | — | — |
| 1994-07-27 | $11.09 | $36.72 | 11,827,292 | — | — |
| 1994-07-26 | $11.54 | $37.96 | 6,546,331 | — | — |
| 1994-07-25 | $11.45 | $37.66 | 3,527,582 | — | — |
| 1994-07-22 | $11.36 | $37.36 | 3,246,176 | — | — |
| 1994-07-21 | $11.31 | $37.21 | 6,659,770 | — | — |
| 1994-07-20 | $11.63 | $38.26 | 6,648,810 | — | — |
| 1994-07-19 | $11.45 | $37.66 | 4,929,682 | — | — |
| 1994-07-18 | $11.63 | $38.26 | 4,211,233 | — | — |
| 1994-07-15 | $11.54 | $37.96 | 6,646,892 | — | — |
| 1994-07-14 | $11.54 | $37.96 | 14,642,179 | — | — |
| 1994-07-13 | $11.77 | $38.71 | 14,462,155 | — | — |
| 1994-07-12 | $11.40 | $37.51 | 8,652,084 | — | — |
| 1994-07-11 | $11.09 | $36.46 | 6,023,249 | — | — |
| 1994-07-08 | $11.18 | $36.76 | 11,821,812 | — | — |
| 1994-07-07 | $10.90 | $35.86 | 9,972,256 | — | — |
| 1994-07-06 | $10.54 | $34.66 | 7,026,119 | — | — |
| 1994-07-05 | $10.56 | $34.73 | 5,501,538 | — | — |
| 1994-07-01 | $10.77 | $35.41 | 5,389,742 | — | — |
| 1994-06-30 | $10.77 | $35.41 | 8,887,183 | — | — |
| 1994-06-29 | $10.83 | $35.63 | 7,694,700 | — | — |
| 1994-06-28 | $10.79 | $35.48 | 17,086,606 | — | — |
| 1994-06-27 | $10.90 | $35.86 | 10,000,205 | — | — |
| 1994-06-24 | $10.54 | $34.66 | 8,773,196 | — | — |
| 1994-06-23 | $10.47 | $34.43 | 8,024,058 | — | — |
| 1994-06-22 | $10.63 | $34.96 | 6,778,416 | — | — |
| 1994-06-21 | $10.63 | $34.96 | 14,145,950 | — | — |
| 1994-06-20 | $10.77 | $35.41 | 6,261,088 | — | — |
| 1994-06-17 | $10.93 | $35.93 | 13,157,876 | — | — |
| 1994-06-16 | $11.06 | $36.38 | 9,213,801 | — | — |
| 1994-06-15 | $11.06 | $36.38 | 12,326,535 | — | — |
| 1994-06-14 | $11.15 | $36.68 | 23,477,575 | — | — |
| 1994-06-13 | $10.74 | $35.33 | 7,573,588 | — | — |
| 1994-06-10 | $10.42 | $34.28 | 6,377,816 | — | — |
| 1994-06-09 | $10.26 | $33.76 | 5,606,209 | — | — |
| 1994-06-08 | $10.15 | $33.38 | 8,440,550 | — | — |
| 1994-06-07 | $10.22 | $33.61 | 7,026,667 | — | — |
| 1994-06-06 | $10.20 | $33.53 | 6,350,415 | — | — |
| 1994-06-03 | $10.38 | $34.13 | 11,143,367 | — | — |
| 1994-06-02 | $10.45 | $34.36 | 6,188,750 | — | — |
| 1994-06-01 | $10.67 | $35.11 | 6,035,306 | — | — |
| 1994-05-31 | $10.54 | $34.66 | 7,949,527 | — | — |
| 1994-05-27 | $10.58 | $34.81 | 6,609,627 | — | — |
| 1994-05-26 | $10.54 | $34.66 | 7,366,438 | — | — |
| 1994-05-25 | $10.67 | $35.11 | 5,318,500 | — | — |
| 1994-05-24 | $10.67 | $35.11 | 6,557,565 | — | — |
| 1994-05-23 | $10.81 | $35.56 | 4,405,505 | — | — |
| 1994-05-20 | $10.90 | $35.86 | 15,019,488 | — | — |
| 1994-05-19 | $10.79 | $35.48 | 9,953,624 | — | — |
| 1994-05-18 | $10.74 | $35.33 | 13,460,929 | — | — |
| 1994-05-17 | $10.83 | $35.63 | 5,322,884 | — | — |
| 1994-05-16 | $10.54 | $34.66 | 5,209,445 | — | — |
| 1994-05-13 | $10.58 | $34.81 | 8,142,977 | — | — |
| 1994-05-12 | $10.54 | $34.66 | 7,946,787 | — | — |
| 1994-05-11 | $10.56 | $34.73 | 8,840,602 | — | — |
| 1994-05-10 | $10.81 | $35.56 | 5,774,450 | — | — |
| 1994-05-09 | $10.56 | $34.73 | 7,675,519 | — | — |
| 1994-05-06 | $10.58 | $34.81 | 17,311,841 | — | — |
| 1994-05-05 | $10.77 | $35.41 | 9,517,402 | — | — |
| 1994-05-04 | $10.95 | $36.01 | 10,286,270 | — | — |
| 1994-05-03 | $11.13 | $36.61 | 8,332,591 | — | — |
| 1994-05-02 | $11.11 | $36.53 | 12,302,422 | — | — |
| 1994-04-29 | $10.65 | $35.03 | 17,846,705 | — | — |
| 1994-04-28 | $10.49 | $34.51 | 9,299,292 | — | — |
| 1994-04-26 | $10.56 | $34.73 | 8,442,742 | — | — |
| 1994-04-25 | $10.56 | $34.46 | 11,414,636 | — | — |
| 1994-04-22 | $10.15 | $33.12 | 13,537,103 | — | — |
| 1994-04-21 | $10.15 | $33.12 | 22,775,565 | — | — |
| 1994-04-20 | $9.92 | $32.38 | 23,437,569 | — | — |
| 1994-04-19 | $10.29 | $33.57 | 13,726,169 | — | — |
| 1994-04-18 | $10.56 | $34.46 | 7,708,400 | — | — |
| 1994-04-15 | $10.63 | $34.69 | 13,775,491 | — | — |
| 1994-04-14 | $10.67 | $34.83 | 15,319,801 | — | — |
| 1994-04-13 | $10.42 | $34.02 | 10,781,677 | — | — |
| 1994-04-12 | $10.49 | $34.24 | 6,341,099 | — | — |
| 1994-04-11 | $10.58 | $34.54 | 7,853,076 | — | — |
| 1994-04-08 | $10.65 | $34.76 | 9,920,195 | — | — |
| 1994-04-07 | $11.06 | $36.10 | 7,909,522 | — | — |
| 1994-04-06 | $11.11 | $36.25 | 8,271,761 | — | — |
| 1994-04-05 | $11.11 | $36.25 | 10,993,211 | — | — |
| 1994-04-04 | $10.72 | $34.98 | 16,935,902 | — | — |
| 1994-03-31 | $10.72 | $34.98 | 13,973,325 | — | — |
| 1994-03-30 | $10.63 | $34.69 | 12,954,562 | — | — |
| 1994-03-29 | $10.81 | $35.28 | 9,084,469 | — | — |
| 1994-03-28 | $10.97 | $35.80 | 11,455,737 | — | — |
| 1994-03-25 | $10.99 | $35.88 | 10,338,879 | — | — |
| 1994-03-24 | $11.20 | $36.55 | 20,535,822 | — | — |
| 1994-03-23 | $11.56 | $37.74 | 9,464,245 | — | — |
| 1994-03-22 | $11.25 | $36.70 | 4,830,217 | — | — |
| 1994-03-21 | $11.15 | $36.40 | 11,001,431 | — | — |
| 1994-03-18 | $11.22 | $36.62 | 16,355,552 | — | — |
| 1994-03-17 | $11.38 | $37.14 | 10,190,915 | — | — |
| 1994-03-16 | $11.61 | $37.89 | 10,452,867 | — | — |
| 1994-03-15 | $11.52 | $37.59 | 8,145,169 | — | — |
| 1994-03-14 | $11.75 | $38.33 | 4,032,853 | — | — |
| 1994-03-11 | $11.95 | $39.00 | 4,710,202 | — | — |
| 1994-03-10 | $11.86 | $38.70 | 5,855,008 | — | — |
| 1994-03-09 | $11.93 | $38.93 | 5,165,055 | — | — |
| 1994-03-08 | $11.63 | $37.96 | 6,772,936 | — | — |
| 1994-03-07 | $11.75 | $38.33 | 8,018,577 | — | — |
| 1994-03-04 | $11.88 | $38.78 | 11,078,153 | — | — |
| 1994-03-03 | $11.61 | $37.89 | 9,076,797 | — | — |
| 1994-03-02 | $11.66 | $38.03 | 17,707,509 | — | — |
| 1994-03-01 | $11.36 | $37.07 | 10,155,842 | — | — |
| 1994-02-28 | $11.34 | $36.99 | 10,069,255 | — | — |
| 1994-02-25 | $11.22 | $36.62 | 15,232,666 | — | — |
| 1994-02-24 | $11.40 | $37.22 | 14,165,678 | — | — |
| 1994-02-23 | $11.72 | $38.26 | 10,958,686 | — | — |
| 1994-02-22 | $11.77 | $38.41 | 7,413,019 | — | — |
| 1994-02-18 | $11.77 | $38.41 | 8,770,456 | — | — |
| 1994-02-17 | $11.79 | $38.48 | 11,266,123 | — | — |
| 1994-02-16 | $11.86 | $38.70 | 6,758,139 | — | — |
| 1994-02-15 | $12.09 | $39.45 | 9,022,544 | — | — |
| 1994-02-14 | $12.00 | $39.15 | 7,667,299 | — | — |
| 1994-02-11 | $11.95 | $39.00 | 12,907,432 | — | — |
| 1994-02-10 | $12.04 | $39.30 | 27,801,425 | — | — |
| 1994-02-09 | $12.50 | $40.79 | 16,938,642 | — | — |
| 1994-02-08 | $12.68 | $41.38 | 8,482,199 | — | — |
| 1994-02-07 | $12.57 | $41.01 | 13,004,979 | — | — |
| 1994-02-04 | $12.41 | $40.49 | 17,757,378 | — | — |
| 1994-02-03 | $12.66 | $41.31 | 17,523,375 | — | — |
| 1994-02-02 | $12.36 | $40.34 | 7,488,097 | — | — |
| 1994-02-01 | $12.18 | $39.75 | 8,811,009 | — | — |
| 1994-01-31 | $12.23 | $39.90 | 6,300,546 | — | — |
| 1994-01-28 | $11.91 | $38.85 | 8,773,196 | — | — |
| 1994-01-27 | $12.18 | $39.75 | 15,031,544 | — | — |
| 1994-01-26 | $11.84 | $38.63 | 6,316,438 | — | — |
| 1994-01-25 | $11.88 | $38.78 | 10,713,722 | — | — |
| 1994-01-24 | $11.98 | $39.08 | 9,616,593 | — | — |
| 1994-01-21 | $12.32 | $39.96 | 8,475,075 | — | — |
| 1994-01-20 | $12.25 | $39.73 | 7,931,991 | — | — |
| 1994-01-19 | $12.32 | $39.96 | 8,984,182 | — | — |
| 1994-01-18 | $12.52 | $40.62 | 8,003,781 | — | — |
| 1994-01-17 | $12.48 | $40.47 | 4,109,576 | — | — |
| 1994-01-14 | $12.45 | $40.40 | 8,375,336 | — | — |
| 1994-01-13 | $12.39 | $40.18 | 10,189,271 | — | — |
| 1994-01-12 | $12.32 | $39.96 | 15,073,742 | — | — |
| 1994-01-11 | $12.45 | $40.40 | 17,447,749 | — | — |
| 1994-01-10 | $12.27 | $39.81 | 17,947,540 | — | — |
| 1994-01-07 | $11.79 | $38.25 | 5,672,519 | — | — |
| 1994-01-06 | $11.61 | $37.66 | 7,405,895 | — | — |
| 1994-01-05 | $11.63 | $37.74 | 9,591,385 | — | — |
| 1994-01-04 | $11.66 | $37.81 | 9,716,332 | — | — |
| 1994-01-03 | $11.56 | $37.51 | 10,458,895 | — | — |