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
- 1980-03-17 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 | $11.80 | $16.92 | 802,420 | — | — |
| 1994-12-29 | $11.88 | $17.03 | 757,411 | — | — |
| 1994-12-28 | $11.73 | $16.81 | 2,002,662 | — | — |
| 1994-12-27 | $11.86 | $16.99 | 718,209 | — | — |
| 1994-12-23 | $11.88 | $17.03 | 683,364 | — | — |
| 1994-12-22 | $11.80 | $16.92 | 2,291,591 | — | — |
| 1994-12-21 | $11.75 | $16.85 | 1,632,910 | — | — |
| 1994-12-20 | $11.88 | $17.03 | 1,199,274 | — | — |
| 1994-12-19 | $11.80 | $16.92 | 2,246,098 | — | — |
| 1994-12-16 | $11.78 | $16.88 | 3,334,059 | — | — |
| 1994-12-15 | $11.91 | $17.07 | 5,221,053 | — | — |
| 1994-12-14 | $11.98 | $17.18 | 1,400,121 | — | — |
| 1994-12-13 | $11.47 | $16.44 | 1,388,990 | — | — |
| 1994-12-12 | $11.31 | $16.22 | 623,835 | — | — |
| 1994-12-09 | $11.36 | $16.29 | 1,263,642 | — | — |
| 1994-12-08 | $11.11 | $15.92 | 959,226 | — | — |
| 1994-12-07 | $11.21 | $16.07 | 681,428 | — | — |
| 1994-12-06 | $11.18 | $16.03 | 1,053,116 | — | — |
| 1994-12-05 | $11.21 | $16.07 | 675,136 | — | — |
| 1994-12-02 | $11.21 | $16.07 | 583,666 | — | — |
| 1994-12-01 | $11.11 | $15.92 | 1,204,114 | — | — |
| 1994-11-30 | $11.11 | $15.92 | 1,347,368 | — | — |
| 1994-11-29 | $11.29 | $16.18 | 931,155 | — | — |
| 1994-11-28 | $11.29 | $16.18 | 806,776 | — | — |
| 1994-11-25 | $11.39 | $16.33 | 261,827 | — | — |
| 1994-11-23 | $11.42 | $16.36 | 2,123,654 | — | — |
| 1994-11-22 | $11.36 | $16.29 | 2,206,413 | — | — |
| 1994-11-21 | $11.70 | $16.77 | 518,330 | — | — |
| 1994-11-18 | $11.78 | $16.88 | 1,199,758 | — | — |
| 1994-11-17 | $11.73 | $16.81 | 1,293,648 | — | — |
| 1994-11-16 | $11.86 | $16.99 | 1,241,863 | — | — |
| 1994-11-15 | $11.78 | $16.88 | 973,745 | — | — |
| 1994-11-14 | $11.73 | $16.81 | 1,339,141 | — | — |
| 1994-11-11 | $11.57 | $16.59 | 729,825 | — | — |
| 1994-11-10 | $11.62 | $16.66 | 1,748,578 | — | — |
| 1994-11-09 | $11.57 | $16.59 | 2,457,592 | — | — |
| 1994-11-08 | $11.62 | $16.66 | 2,723,775 | — | — |
| 1994-11-07 | $11.75 | $16.85 | 922,928 | — | — |
| 1994-11-04 | $11.83 | $16.96 | 1,447,550 | — | — |
| 1994-11-03 | $11.93 | $17.10 | 1,032,305 | — | — |
| 1994-11-02 | $11.88 | $17.03 | 1,885,057 | — | — |
| 1994-11-01 | $11.67 | $16.73 | 1,875,862 | — | — |
| 1994-10-31 | $11.60 | $16.62 | 922,928 | — | — |
| 1994-10-28 | $11.65 | $16.70 | 1,672,595 | — | — |
| 1994-10-27 | $11.57 | $16.59 | 1,880,702 | — | — |
| 1994-10-26 | $11.67 | $16.73 | 696,915 | — | — |
| 1994-10-25 | $11.73 | $16.81 | 1,657,592 | — | — |
| 1994-10-24 | $11.62 | $16.66 | 1,599,032 | — | — |
| 1994-10-21 | $11.49 | $16.48 | 1,712,281 | — | — |
| 1994-10-20 | $11.67 | $16.73 | 1,087,477 | — | — |
| 1994-10-19 | $11.83 | $16.96 | 1,000,363 | — | — |
| 1994-10-18 | $11.73 | $16.81 | 1,174,592 | — | — |
| 1994-10-17 | $11.70 | $16.77 | 504,295 | — | — |
| 1994-10-14 | $11.93 | $17.10 | 874,531 | — | — |
| 1994-10-13 | $11.80 | $16.92 | 795,644 | — | — |
| 1994-10-12 | $11.88 | $17.03 | 1,194,434 | — | — |
| 1994-10-11 | $11.73 | $16.81 | 1,185,239 | — | — |
| 1994-10-10 | $11.60 | $16.62 | 304,416 | — | — |
| 1994-10-07 | $11.60 | $16.62 | 1,111,192 | — | — |
| 1994-10-06 | $11.80 | $16.92 | 1,237,992 | — | — |
| 1994-10-05 | $11.88 | $17.03 | 1,916,031 | — | — |
| 1994-10-04 | $11.80 | $16.92 | 1,829,401 | — | — |
| 1994-10-03 | $11.86 | $16.99 | 1,455,777 | — | — |
| 1994-09-30 | $11.93 | $16.97 | 3,014,156 | — | — |
| 1994-09-29 | $11.70 | $16.64 | 1,281,549 | — | — |
| 1994-09-28 | $11.78 | $16.75 | 2,669,087 | — | — |
| 1994-09-27 | $11.34 | $16.12 | 1,627,102 | — | — |
| 1994-09-26 | $11.16 | $15.86 | 1,500,786 | — | — |
| 1994-09-23 | $11.18 | $15.90 | 1,917,483 | — | — |
| 1994-09-22 | $11.26 | $16.01 | 2,066,062 | — | — |
| 1994-09-21 | $11.24 | $15.97 | 1,878,766 | — | — |
| 1994-09-20 | $11.49 | $16.34 | 2,367,574 | — | — |
| 1994-09-19 | $11.52 | $16.38 | 1,521,597 | — | — |
| 1994-09-16 | $11.49 | $16.34 | 1,813,914 | — | — |
| 1994-09-15 | $11.60 | $16.49 | 2,180,762 | — | — |
| 1994-09-14 | $11.52 | $16.38 | 2,822,021 | — | — |
| 1994-09-13 | $11.05 | $15.72 | 998,911 | — | — |
| 1994-09-12 | $11.18 | $15.90 | 918,088 | — | — |
| 1994-09-09 | $11.16 | $15.86 | 1,947,489 | — | — |
| 1994-09-08 | $11.31 | $16.08 | 1,941,198 | — | — |
| 1994-09-07 | $10.98 | $15.61 | 843,073 | — | — |
| 1994-09-06 | $11.03 | $15.68 | 1,021,174 | — | — |
| 1994-09-02 | $11.03 | $15.68 | 1,598,064 | — | — |
| 1994-09-01 | $11.13 | $15.83 | 1,841,016 | — | — |
| 1994-08-31 | $11.13 | $15.83 | 781,609 | — | — |
| 1994-08-30 | $11.26 | $16.01 | 1,575,318 | — | — |
| 1994-08-29 | $11.16 | $15.86 | 860,980 | — | — |
| 1994-08-26 | $11.39 | $16.19 | 1,117,967 | — | — |
| 1994-08-25 | $11.34 | $16.12 | 1,773,745 | — | — |
| 1994-08-24 | $11.34 | $16.12 | 3,521,839 | — | — |
| 1994-08-23 | $11.36 | $16.16 | 2,008,469 | — | — |
| 1994-08-22 | $11.36 | $16.16 | 1,255,414 | — | — |
| 1994-08-19 | $11.34 | $16.12 | 1,441,742 | — | — |
| 1994-08-18 | $11.44 | $16.27 | 2,376,286 | — | — |
| 1994-08-17 | $11.11 | $15.79 | 1,965,880 | — | — |
| 1994-08-16 | $11.21 | $15.94 | 1,557,895 | — | — |
| 1994-08-15 | $11.16 | $15.86 | 2,591,168 | — | — |
| 1994-08-12 | $11.15 | $15.85 | 3,065,457 | — | — |
| 1994-08-11 | $10.87 | $15.46 | 1,813,430 | — | — |
| 1994-08-10 | $10.80 | $15.35 | 3,633,636 | — | — |
| 1994-08-09 | $10.51 | $14.95 | 1,608,711 | — | — |
| 1994-08-08 | $10.41 | $14.80 | 524,622 | — | — |
| 1994-08-05 | $10.43 | $14.84 | 1,337,205 | — | — |
| 1994-08-04 | $10.33 | $14.69 | 1,622,263 | — | — |
| 1994-08-03 | $10.43 | $14.84 | 837,266 | — | — |
| 1994-08-02 | $10.36 | $14.73 | 1,504,174 | — | — |
| 1994-08-01 | $10.38 | $14.76 | 1,708,409 | — | — |
| 1994-07-29 | $10.31 | $14.65 | 4,021,295 | — | — |
| 1994-07-28 | $10.20 | $14.51 | 3,534,422 | — | — |
| 1994-07-27 | $10.41 | $14.80 | 2,955,596 | — | — |
| 1994-07-26 | $10.51 | $14.95 | 858,560 | — | — |
| 1994-07-25 | $10.49 | $14.91 | 731,760 | — | — |
| 1994-07-22 | $10.43 | $14.84 | 2,555,838 | — | — |
| 1994-07-21 | $10.59 | $15.06 | 1,166,364 | — | — |
| 1994-07-20 | $10.64 | $15.13 | 2,430,006 | — | — |
| 1994-07-19 | $10.69 | $15.20 | 1,753,902 | — | — |
| 1994-07-18 | $10.80 | $15.35 | 1,792,619 | — | — |
| 1994-07-15 | $10.72 | $15.24 | 1,838,596 | — | — |
| 1994-07-14 | $10.59 | $15.06 | 3,248,397 | — | — |
| 1994-07-13 | $10.85 | $15.42 | 1,140,230 | — | — |
| 1994-07-12 | $10.93 | $15.53 | 1,086,993 | — | — |
| 1994-07-11 | $10.90 | $15.50 | 2,021,537 | — | — |
| 1994-07-08 | $10.93 | $15.53 | 3,656,866 | — | — |
| 1994-07-07 | $10.95 | $15.57 | 4,181,488 | — | — |
| 1994-07-06 | $11.18 | $15.90 | 1,088,445 | — | — |
| 1994-07-05 | $10.95 | $15.57 | 1,671,627 | — | — |
| 1994-07-01 | $11.18 | $15.90 | 1,563,702 | — | — |
| 1994-06-30 | $11.29 | $15.91 | 1,935,390 | — | — |
| 1994-06-29 | $11.31 | $15.95 | 1,740,835 | — | — |
| 1994-06-28 | $11.44 | $16.13 | 1,586,933 | — | — |
| 1994-06-27 | $11.34 | $15.98 | 888,566 | — | — |
| 1994-06-24 | $11.29 | $15.91 | 1,147,005 | — | — |
| 1994-06-23 | $11.39 | $16.06 | 1,225,892 | — | — |
| 1994-06-22 | $11.44 | $16.13 | 488,324 | — | — |
| 1994-06-21 | $11.42 | $16.09 | 2,204,961 | — | — |
| 1994-06-20 | $11.67 | $16.46 | 3,432,305 | — | — |
| 1994-06-17 | $11.47 | $16.16 | 3,022,384 | — | — |
| 1994-06-16 | $11.36 | $16.02 | 2,507,925 | — | — |
| 1994-06-15 | $11.36 | $16.02 | 1,461,585 | — | — |
| 1994-06-14 | $11.44 | $16.13 | 1,669,691 | — | — |
| 1994-06-13 | $11.47 | $16.16 | 956,806 | — | — |
| 1994-06-10 | $11.55 | $16.27 | 1,223,956 | — | — |
| 1994-06-09 | $11.52 | $16.24 | 1,994,918 | — | — |
| 1994-06-08 | $11.67 | $16.46 | 1,590,805 | — | — |
| 1994-06-07 | $11.65 | $16.42 | 1,072,958 | — | — |
| 1994-06-06 | $11.52 | $16.24 | 2,321,597 | — | — |
| 1994-06-03 | $11.65 | $16.42 | 2,982,698 | — | — |
| 1994-06-02 | $11.42 | $16.09 | 1,766,485 | — | — |
| 1994-06-01 | $11.26 | $15.87 | 1,172,172 | — | — |
| 1994-05-31 | $11.31 | $15.95 | 1,503,690 | — | — |
| 1994-05-27 | $11.26 | $15.87 | 1,732,607 | — | — |
| 1994-05-26 | $11.08 | $15.62 | 1,539,504 | — | — |
| 1994-05-25 | $10.93 | $15.40 | 1,440,774 | — | — |
| 1994-05-24 | $11.00 | $15.51 | 4,021,295 | — | — |
| 1994-05-23 | $11.11 | $15.65 | 3,868,361 | — | — |
| 1994-05-20 | $10.72 | $15.11 | 1,741,319 | — | — |
| 1994-05-19 | $10.51 | $14.82 | 1,647,429 | — | — |
| 1994-05-18 | $10.38 | $14.64 | 2,639,080 | — | — |
| 1994-05-17 | $10.54 | $14.85 | 2,592,619 | — | — |
| 1994-05-16 | $10.41 | $14.67 | 979,552 | — | — |
| 1994-05-13 | $10.62 | $14.96 | 1,826,013 | — | — |
| 1994-05-12 | $10.69 | $15.07 | 1,934,422 | — | — |
| 1994-05-11 | $10.33 | $14.56 | 1,015,366 | — | — |
| 1994-05-10 | $10.59 | $14.93 | 875,015 | — | — |
| 1994-05-09 | $10.49 | $14.78 | 984,392 | — | — |
| 1994-05-06 | $10.46 | $14.74 | 1,337,205 | — | — |
| 1994-05-05 | $10.72 | $15.11 | 935,995 | — | — |
| 1994-05-04 | $10.69 | $15.07 | 928,252 | — | — |
| 1994-05-03 | $10.72 | $15.11 | 1,144,102 | — | — |
| 1994-05-02 | $10.77 | $15.18 | 1,733,091 | — | — |
| 1994-04-29 | $10.67 | $15.04 | 838,717 | — | — |
| 1994-04-28 | $10.82 | $15.25 | 1,777,132 | — | — |
| 1994-04-26 | $10.80 | $15.22 | 759,831 | — | — |
| 1994-04-25 | $10.85 | $15.29 | 678,040 | — | — |
| 1994-04-22 | $10.77 | $15.18 | 1,594,676 | — | — |
| 1994-04-21 | $10.72 | $15.11 | 3,330,672 | — | — |
| 1994-04-20 | $10.43 | $14.71 | 2,169,147 | — | — |
| 1994-04-19 | $10.54 | $14.85 | 2,709,256 | — | — |
| 1994-04-18 | $10.56 | $14.89 | 3,264,852 | — | — |
| 1994-04-15 | $10.64 | $15.00 | 5,170,720 | — | — |
| 1994-04-14 | $10.80 | $15.22 | 991,652 | — | — |
| 1994-04-13 | $10.87 | $15.33 | 1,038,596 | — | — |
| 1994-04-12 | $10.90 | $15.36 | 908,893 | — | — |
| 1994-04-11 | $10.98 | $15.47 | 1,048,760 | — | — |
| 1994-04-08 | $10.95 | $15.44 | 972,293 | — | — |
| 1994-04-07 | $11.11 | $15.65 | 2,088,808 | — | — |
| 1994-04-06 | $11.11 | $15.65 | 1,273,321 | — | — |
| 1994-04-05 | $11.21 | $15.80 | 3,326,316 | — | — |
| 1994-04-04 | $11.08 | $15.62 | 2,602,783 | — | — |
| 1994-03-31 | $11.49 | $16.06 | 2,873,321 | — | — |
| 1994-03-30 | $11.44 | $15.99 | 1,924,259 | — | — |
| 1994-03-29 | $11.62 | $16.24 | 1,985,723 | — | — |
| 1994-03-28 | $11.52 | $16.10 | 1,433,515 | — | — |
| 1994-03-25 | $11.55 | $16.14 | 1,488,203 | — | — |
| 1994-03-24 | $11.52 | $16.10 | 1,984,271 | — | — |
| 1994-03-23 | $11.52 | $16.10 | 1,117,967 | — | — |
| 1994-03-22 | $11.52 | $16.10 | 1,742,287 | — | — |
| 1994-03-21 | $11.62 | $16.24 | 1,545,312 | — | — |
| 1994-03-18 | $11.70 | $16.35 | 4,912,765 | — | — |
| 1994-03-17 | $11.52 | $16.10 | 3,321,960 | — | — |
| 1994-03-16 | $11.26 | $15.74 | 1,250,091 | — | — |
| 1994-03-15 | $11.29 | $15.78 | 2,730,067 | — | — |
| 1994-03-14 | $11.24 | $15.70 | 2,682,638 | — | — |
| 1994-03-11 | $11.11 | $15.52 | 1,401,573 | — | — |
| 1994-03-10 | $11.21 | $15.67 | 2,209,800 | — | — |
| 1994-03-09 | $11.13 | $15.56 | 2,136,237 | — | — |
| 1994-03-08 | $11.31 | $15.81 | 1,968,784 | — | — |
| 1994-03-07 | $11.21 | $15.67 | 5,220,085 | — | — |
| 1994-03-04 | $11.39 | $15.92 | 1,318,330 | — | — |
| 1994-03-03 | $11.39 | $15.92 | 1,743,255 | — | — |
| 1994-03-02 | $11.47 | $16.03 | 2,192,377 | — | — |
| 1994-03-01 | $11.49 | $16.06 | 1,504,174 | — | — |
| 1994-02-28 | $11.49 | $16.06 | 2,168,179 | — | — |
| 1994-02-25 | $11.49 | $16.06 | 2,496,310 | — | — |
| 1994-02-24 | $11.57 | $16.17 | 4,147,126 | — | — |
| 1994-02-23 | $11.52 | $16.10 | 3,726,558 | — | — |
| 1994-02-22 | $11.78 | $16.46 | 3,106,594 | — | — |
| 1994-02-18 | $11.88 | $16.61 | 1,824,561 | — | — |
| 1994-02-17 | $11.98 | $16.75 | 1,600,968 | — | — |
| 1994-02-16 | $12.11 | $16.93 | 1,249,123 | — | — |
| 1994-02-15 | $12.14 | $16.97 | 2,069,933 | — | — |
| 1994-02-14 | $12.01 | $16.79 | 1,950,877 | — | — |
| 1994-02-11 | $11.93 | $16.68 | 1,533,696 | — | — |
| 1994-02-10 | $11.83 | $16.53 | 1,875,862 | — | — |
| 1994-02-09 | $12.01 | $16.79 | 2,147,368 | — | — |
| 1994-02-08 | $11.93 | $16.68 | 4,908,893 | — | — |
| 1994-02-07 | $12.19 | $17.04 | 2,916,878 | — | — |
| 1994-02-04 | $12.29 | $17.18 | 1,427,223 | — | — |
| 1994-02-03 | $12.40 | $17.33 | 1,479,492 | — | — |
| 1994-02-02 | $12.40 | $17.33 | 1,665,336 | — | — |
| 1994-02-01 | $12.37 | $17.29 | 2,528,252 | — | — |
| 1994-01-31 | $12.27 | $17.15 | 2,062,190 | — | — |
| 1994-01-28 | $12.17 | $17.00 | 1,614,035 | — | — |
| 1994-01-27 | $12.19 | $17.04 | 2,227,223 | — | — |
| 1994-01-26 | $12.19 | $17.04 | 2,435,330 | — | — |
| 1994-01-25 | $12.22 | $17.07 | 1,973,624 | — | — |
| 1994-01-24 | $12.27 | $17.15 | 1,572,414 | — | — |
| 1994-01-21 | $12.32 | $17.22 | 2,992,377 | — | — |
| 1994-01-20 | $12.22 | $17.07 | 4,457,834 | — | — |
| 1994-01-19 | $12.11 | $16.93 | 3,444,888 | — | — |
| 1994-01-18 | $12.11 | $16.93 | 4,016,455 | — | — |
| 1994-01-17 | $12.17 | $17.00 | 2,519,056 | — | — |
| 1994-01-14 | $12.40 | $17.33 | 3,117,725 | — | — |
| 1994-01-13 | $12.66 | $17.69 | 1,940,230 | — | — |
| 1994-01-12 | $12.78 | $17.87 | 1,587,417 | — | — |
| 1994-01-11 | $12.78 | $17.87 | 1,488,687 | — | — |
| 1994-01-10 | $12.71 | $17.76 | 2,946,400 | — | — |
| 1994-01-07 | $12.47 | $17.44 | 1,490,139 | — | — |
| 1994-01-06 | $12.40 | $17.33 | 1,635,330 | — | — |
| 1994-01-05 | $12.58 | $17.58 | 3,471,506 | — | — |
| 1994-01-04 | $12.71 | $17.76 | 1,285,420 | — | — |
| 1994-01-03 | $12.78 | $17.73 | 3,145,796 | — | — |