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
- 1970-01-02 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 | $17.57 | $42.35 | 6,046,717 | — | — |
| 1994-12-29 | $17.78 | $42.86 | 8,059,221 | — | — |
| 1994-12-28 | $17.45 | $42.06 | 5,672,249 | — | — |
| 1994-12-27 | $17.75 | $42.78 | 5,160,127 | — | — |
| 1994-12-23 | $17.57 | $42.35 | 3,926,266 | — | — |
| 1994-12-22 | $17.57 | $42.35 | 11,138,226 | — | — |
| 1994-12-21 | $17.60 | $42.42 | 13,438,590 | — | — |
| 1994-12-20 | $16.91 | $40.77 | 7,224,931 | — | — |
| 1994-12-19 | $17.12 | $41.27 | 10,134,066 | — | — |
| 1994-12-16 | $16.76 | $40.41 | 12,317,696 | — | — |
| 1994-12-15 | $16.85 | $40.62 | 7,888,095 | — | — |
| 1994-12-14 | $16.79 | $40.48 | 8,552,933 | — | — |
| 1994-12-13 | $16.67 | $40.19 | 5,728,314 | — | — |
| 1994-12-12 | $16.88 | $40.69 | 9,228,230 | — | — |
| 1994-12-09 | $17.09 | $41.20 | 10,347,032 | — | — |
| 1994-12-08 | $16.76 | $40.41 | 7,187,694 | — | — |
| 1994-12-07 | $17.03 | $41.05 | 5,504,470 | — | — |
| 1994-12-06 | $17.12 | $41.27 | 8,070,099 | — | — |
| 1994-12-05 | $17.06 | $41.13 | 8,575,526 | — | — |
| 1994-12-02 | $17.06 | $41.13 | 8,342,059 | — | — |
| 1994-12-01 | $16.61 | $40.05 | 6,943,348 | — | — |
| 1994-11-30 | $16.91 | $40.77 | 8,207,334 | — | — |
| 1994-11-29 | $16.88 | $40.69 | 5,633,756 | — | — |
| 1994-11-28 | $16.88 | $40.69 | 8,345,825 | — | — |
| 1994-11-25 | $16.91 | $40.77 | 4,584,409 | — | — |
| 1994-11-23 | $16.73 | $40.33 | 19,618,358 | — | — |
| 1994-11-22 | $16.67 | $40.19 | 10,004,362 | — | — |
| 1994-11-21 | $17.42 | $41.99 | 6,987,698 | — | — |
| 1994-11-18 | $17.51 | $42.21 | 13,064,958 | — | — |
| 1994-11-17 | $17.48 | $42.13 | 7,596,052 | — | — |
| 1994-11-16 | $17.39 | $41.92 | 5,323,303 | — | — |
| 1994-11-15 | $17.48 | $42.13 | 7,319,071 | — | — |
| 1994-11-14 | $17.42 | $41.99 | 6,327,882 | — | — |
| 1994-11-11 | $17.30 | $41.70 | 7,731,614 | — | — |
| 1994-11-10 | $17.21 | $41.49 | 11,240,316 | — | — |
| 1994-11-09 | $17.69 | $42.64 | 10,949,946 | — | — |
| 1994-11-08 | $17.45 | $42.06 | 7,819,896 | — | — |
| 1994-11-07 | $17.18 | $41.41 | 9,534,918 | — | — |
| 1994-11-04 | $17.00 | $40.98 | 13,568,294 | — | — |
| 1994-11-03 | $17.57 | $42.21 | 6,950,879 | — | — |
| 1994-11-02 | $17.75 | $42.64 | 11,169,606 | — | — |
| 1994-11-01 | $17.66 | $42.42 | 10,460,000 | — | — |
| 1994-10-31 | $17.81 | $42.78 | 8,060,058 | — | — |
| 1994-10-28 | $18.19 | $43.71 | 11,352,447 | — | — |
| 1994-10-27 | $17.72 | $42.57 | 5,228,326 | — | — |
| 1994-10-26 | $17.78 | $42.71 | 10,208,123 | — | — |
| 1994-10-25 | $17.66 | $42.42 | 11,839,046 | — | — |
| 1994-10-24 | $17.45 | $41.92 | 10,941,997 | — | — |
| 1994-10-21 | $17.84 | $42.85 | 14,110,540 | — | — |
| 1994-10-20 | $17.93 | $43.07 | 21,827,510 | — | — |
| 1994-10-19 | $18.02 | $43.28 | 16,460,693 | — | — |
| 1994-10-18 | $17.81 | $42.78 | 10,306,866 | — | — |
| 1994-10-17 | $17.51 | $42.06 | 6,428,298 | — | — |
| 1994-10-14 | $17.48 | $41.99 | 8,538,707 | — | — |
| 1994-10-13 | $17.27 | $41.49 | 9,797,254 | — | — |
| 1994-10-12 | $17.48 | $41.99 | 13,504,278 | — | — |
| 1994-10-11 | $17.12 | $41.13 | 11,746,998 | — | — |
| 1994-10-10 | $17.09 | $41.06 | 7,551,702 | — | — |
| 1994-10-07 | $17.00 | $40.84 | 18,809,590 | — | — |
| 1994-10-06 | $16.43 | $39.48 | 7,569,693 | — | — |
| 1994-10-05 | $16.52 | $39.69 | 11,261,236 | — | — |
| 1994-10-04 | $16.34 | $39.26 | 7,198,572 | — | — |
| 1994-10-03 | $16.46 | $39.55 | 4,880,636 | — | — |
| 1994-09-30 | $16.64 | $39.98 | 8,534,523 | — | — |
| 1994-09-29 | $16.61 | $39.91 | 9,649,141 | — | — |
| 1994-09-28 | $16.37 | $39.34 | 5,439,200 | — | — |
| 1994-09-27 | $16.49 | $39.62 | 4,668,089 | — | — |
| 1994-09-26 | $16.49 | $39.62 | 7,383,923 | — | — |
| 1994-09-23 | $16.52 | $39.69 | 7,367,187 | — | — |
| 1994-09-22 | $16.64 | $39.98 | 8,872,172 | — | — |
| 1994-09-21 | $16.61 | $39.91 | 15,217,626 | — | — |
| 1994-09-20 | $16.79 | $40.34 | 11,485,917 | — | — |
| 1994-09-19 | $16.82 | $40.41 | 7,734,124 | — | — |
| 1994-09-16 | $16.97 | $40.77 | 21,545,926 | — | — |
| 1994-09-15 | $16.67 | $40.05 | 8,606,906 | — | — |
| 1994-09-14 | $16.67 | $40.05 | 10,612,716 | — | — |
| 1994-09-13 | $16.55 | $39.77 | 12,151,173 | — | — |
| 1994-09-12 | $16.22 | $38.98 | 5,045,486 | — | — |
| 1994-09-09 | $16.07 | $38.62 | 9,661,693 | — | — |
| 1994-09-08 | $16.22 | $38.98 | 5,708,231 | — | — |
| 1994-09-07 | $16.13 | $38.76 | 8,496,867 | — | — |
| 1994-09-06 | $16.13 | $38.76 | 5,214,519 | — | — |
| 1994-09-02 | $16.07 | $38.62 | 6,128,305 | — | — |
| 1994-09-01 | $16.22 | $38.98 | 11,625,244 | — | — |
| 1994-08-31 | $16.37 | $39.34 | 10,341,593 | — | — |
| 1994-08-30 | $16.58 | $39.84 | 7,830,356 | — | — |
| 1994-08-29 | $16.58 | $39.84 | 9,683,450 | — | — |
| 1994-08-26 | $16.73 | $40.20 | 17,338,914 | — | — |
| 1994-08-25 | $16.58 | $39.84 | 22,065,998 | — | — |
| 1994-08-24 | $16.10 | $38.69 | 11,711,853 | — | — |
| 1994-08-23 | $16.16 | $38.83 | 12,180,879 | — | — |
| 1994-08-22 | $16.19 | $38.90 | 12,428,990 | — | — |
| 1994-08-19 | $16.28 | $39.12 | 19,511,666 | — | — |
| 1994-08-18 | $15.83 | $38.04 | 17,559,411 | — | — |
| 1994-08-17 | $15.51 | $37.25 | 12,322,717 | — | — |
| 1994-08-16 | $15.45 | $37.11 | 8,514,858 | — | — |
| 1994-08-15 | $15.39 | $36.97 | 4,509,515 | — | — |
| 1994-08-12 | $15.24 | $36.61 | 8,374,694 | — | — |
| 1994-08-11 | $15.45 | $37.11 | 10,232,809 | — | — |
| 1994-08-10 | $15.33 | $36.82 | 11,332,782 | — | — |
| 1994-08-09 | $15.42 | $37.04 | 12,606,392 | — | — |
| 1994-08-08 | $15.12 | $36.32 | 7,014,894 | — | — |
| 1994-08-05 | $14.91 | $35.82 | 6,693,982 | — | — |
| 1994-08-04 | $15.09 | $36.25 | 8,562,138 | — | — |
| 1994-08-03 | $15.06 | $36.03 | 5,665,973 | — | — |
| 1994-08-02 | $14.88 | $35.60 | 8,718,619 | — | — |
| 1994-08-01 | $15.03 | $35.96 | 7,411,538 | — | — |
| 1994-07-29 | $14.79 | $35.39 | 7,087,278 | — | — |
| 1994-07-28 | $14.88 | $35.60 | 5,279,371 | — | — |
| 1994-07-27 | $14.94 | $35.75 | 6,030,399 | — | — |
| 1994-07-26 | $14.91 | $35.68 | 12,120,630 | — | — |
| 1994-07-25 | $14.88 | $35.60 | 9,799,765 | — | — |
| 1994-07-22 | $14.67 | $35.10 | 15,540,213 | — | — |
| 1994-07-21 | $14.91 | $35.68 | 36,846,396 | — | — |
| 1994-07-20 | $13.35 | $31.96 | 13,344,031 | — | — |
| 1994-07-19 | $13.29 | $31.82 | 7,603,165 | — | — |
| 1994-07-18 | $13.59 | $32.53 | 6,927,030 | — | — |
| 1994-07-15 | $13.59 | $32.53 | 10,369,207 | — | — |
| 1994-07-14 | $13.92 | $33.32 | 12,563,297 | — | — |
| 1994-07-13 | $13.56 | $32.46 | 10,381,341 | — | — |
| 1994-07-12 | $13.35 | $31.96 | 12,525,641 | — | — |
| 1994-07-11 | $13.29 | $31.82 | 11,292,198 | — | — |
| 1994-07-08 | $13.53 | $32.39 | 9,687,634 | — | — |
| 1994-07-07 | $13.56 | $32.46 | 7,187,694 | — | — |
| 1994-07-06 | $13.62 | $32.60 | 8,113,194 | — | — |
| 1994-07-05 | $13.44 | $32.17 | 11,673,360 | — | — |
| 1994-07-01 | $13.62 | $32.60 | 15,974,930 | — | — |
| 1994-06-30 | $14.04 | $33.60 | 11,436,964 | — | — |
| 1994-06-29 | $14.43 | $34.53 | 9,502,282 | — | — |
| 1994-06-28 | $14.61 | $34.96 | 7,265,098 | — | — |
| 1994-06-27 | $14.70 | $35.18 | 16,217,184 | — | — |
| 1994-06-24 | $14.31 | $34.25 | 9,478,015 | — | — |
| 1994-06-23 | $14.55 | $34.82 | 4,829,591 | — | — |
| 1994-06-22 | $14.82 | $35.46 | 5,552,168 | — | — |
| 1994-06-21 | $14.58 | $34.89 | 10,365,023 | — | — |
| 1994-06-20 | $14.73 | $35.25 | 6,523,693 | — | — |
| 1994-06-17 | $14.91 | $35.68 | 12,694,674 | — | — |
| 1994-06-16 | $15.03 | $35.96 | 5,993,998 | — | — |
| 1994-06-15 | $15.24 | $36.46 | 7,486,431 | — | — |
| 1994-06-14 | $15.54 | $37.18 | 11,625,662 | — | — |
| 1994-06-13 | $15.24 | $36.46 | 9,056,268 | — | — |
| 1994-06-10 | $14.97 | $35.82 | 5,543,382 | — | — |
| 1994-06-09 | $14.82 | $35.46 | 4,550,937 | — | — |
| 1994-06-08 | $14.73 | $35.25 | 6,909,876 | — | — |
| 1994-06-07 | $14.97 | $35.82 | 5,853,834 | — | — |
| 1994-06-06 | $14.97 | $35.82 | 9,808,133 | — | — |
| 1994-06-03 | $14.58 | $34.89 | 9,963,778 | — | — |
| 1994-06-02 | $14.82 | $35.46 | 10,377,994 | — | — |
| 1994-06-01 | $15.18 | $36.32 | 7,069,286 | — | — |
| 1994-05-31 | $15.06 | $36.03 | 6,293,154 | — | — |
| 1994-05-27 | $15.21 | $36.39 | 5,696,934 | — | — |
| 1994-05-26 | $15.30 | $36.61 | 9,602,280 | — | — |
| 1994-05-25 | $15.21 | $36.39 | 15,390,426 | — | — |
| 1994-05-24 | $15.09 | $36.11 | 11,718,547 | — | — |
| 1994-05-23 | $14.76 | $35.32 | 8,678,034 | — | — |
| 1994-05-20 | $14.85 | $35.53 | 15,648,578 | — | — |
| 1994-05-19 | $14.67 | $35.10 | 15,781,630 | — | — |
| 1994-05-18 | $14.52 | $34.75 | 20,060,606 | — | — |
| 1994-05-17 | $14.64 | $35.03 | 22,580,630 | — | — |
| 1994-05-16 | $13.98 | $33.46 | 6,686,450 | — | — |
| 1994-05-13 | $13.74 | $32.89 | 4,604,492 | — | — |
| 1994-05-12 | $13.68 | $32.74 | 3,860,158 | — | — |
| 1994-05-11 | $13.68 | $32.74 | 6,471,393 | — | — |
| 1994-05-10 | $13.86 | $33.17 | 8,307,750 | — | — |
| 1994-05-09 | $13.62 | $32.60 | 7,865,920 | — | — |
| 1994-05-06 | $13.50 | $32.32 | 8,281,391 | — | — |
| 1994-05-05 | $13.65 | $32.67 | 4,355,962 | — | — |
| 1994-05-04 | $13.80 | $32.89 | 6,277,255 | — | — |
| 1994-05-03 | $13.95 | $33.24 | 5,759,694 | — | — |
| 1994-05-02 | $13.86 | $33.03 | 6,729,964 | — | — |
| 1994-04-29 | $13.74 | $32.75 | 7,985,582 | — | — |
| 1994-04-28 | $13.65 | $32.53 | 9,612,740 | — | — |
| 1994-04-26 | $13.98 | $33.32 | 9,276,765 | — | — |
| 1994-04-25 | $14.16 | $33.74 | 12,812,663 | — | — |
| 1994-04-22 | $14.04 | $33.46 | 23,683,532 | — | — |
| 1994-04-21 | $13.95 | $33.24 | 36,643,890 | — | — |
| 1994-04-20 | $12.49 | $29.76 | 9,237,017 | — | — |
| 1994-04-19 | $12.76 | $30.40 | 8,761,296 | — | — |
| 1994-04-18 | $12.76 | $30.40 | 13,054,080 | — | — |
| 1994-04-15 | $12.67 | $30.18 | 11,041,576 | — | — |
| 1994-04-14 | $12.88 | $30.68 | 10,995,552 | — | — |
| 1994-04-13 | $12.52 | $29.83 | 14,627,682 | — | — |
| 1994-04-12 | $12.64 | $30.11 | 7,900,229 | — | — |
| 1994-04-11 | $12.67 | $30.18 | 5,448,823 | — | — |
| 1994-04-08 | $12.55 | $29.90 | 5,477,274 | — | — |
| 1994-04-07 | $12.70 | $30.25 | 7,426,182 | — | — |
| 1994-04-06 | $12.70 | $30.25 | 8,075,120 | — | — |
| 1994-04-05 | $12.76 | $30.40 | 9,786,794 | — | — |
| 1994-04-04 | $12.67 | $30.18 | 11,568,760 | — | — |
| 1994-03-31 | $13.06 | $31.11 | 14,478,314 | — | — |
| 1994-03-30 | $12.79 | $30.47 | 17,290,380 | — | — |
| 1994-03-29 | $12.58 | $29.97 | 13,241,105 | — | — |
| 1994-03-28 | $12.82 | $30.54 | 14,043,596 | — | — |
| 1994-03-25 | $12.91 | $30.75 | 12,482,964 | — | — |
| 1994-03-24 | $13.47 | $32.10 | 8,539,126 | — | — |
| 1994-03-23 | $13.68 | $32.60 | 11,141,574 | — | — |
| 1994-03-22 | $13.92 | $33.17 | 7,737,471 | — | — |
| 1994-03-21 | $14.01 | $33.39 | 11,300,984 | — | — |
| 1994-03-18 | $13.65 | $32.53 | 13,623,941 | — | — |
| 1994-03-17 | $13.83 | $32.96 | 7,924,914 | — | — |
| 1994-03-16 | $13.92 | $33.17 | 7,880,146 | — | — |
| 1994-03-15 | $13.71 | $32.67 | 10,261,260 | — | — |
| 1994-03-14 | $13.74 | $32.75 | 12,200,544 | — | — |
| 1994-03-11 | $13.35 | $31.82 | 7,063,847 | — | — |
| 1994-03-10 | $13.38 | $31.89 | 12,667,060 | — | — |
| 1994-03-09 | $13.23 | $31.54 | 15,648,578 | — | — |
| 1994-03-08 | $13.09 | $31.18 | 19,432,588 | — | — |
| 1994-03-07 | $12.49 | $29.76 | 7,463,001 | — | — |
| 1994-03-04 | $12.58 | $29.97 | 7,203,593 | — | — |
| 1994-03-03 | $12.58 | $29.97 | 6,763,436 | — | — |
| 1994-03-02 | $12.67 | $30.18 | 11,389,266 | — | — |
| 1994-03-01 | $12.82 | $30.54 | 8,514,022 | — | — |
| 1994-02-28 | $12.64 | $30.11 | 4,019,569 | — | — |
| 1994-02-25 | $12.64 | $30.11 | 4,442,153 | — | — |
| 1994-02-24 | $12.64 | $30.11 | 6,915,734 | — | — |
| 1994-02-23 | $12.79 | $30.47 | 5,000,717 | — | — |
| 1994-02-22 | $12.82 | $30.54 | 5,342,550 | — | — |
| 1994-02-18 | $12.58 | $29.97 | 11,207,681 | — | — |
| 1994-02-17 | $12.61 | $30.04 | 9,582,197 | — | — |
| 1994-02-16 | $13.06 | $31.11 | 6,258,009 | — | — |
| 1994-02-15 | $13.03 | $31.04 | 7,227,442 | — | — |
| 1994-02-14 | $12.91 | $30.75 | 7,839,561 | — | — |
| 1994-02-11 | $12.73 | $30.33 | 8,307,332 | — | — |
| 1994-02-10 | $12.64 | $30.11 | 6,550,470 | — | — |
| 1994-02-09 | $12.70 | $30.25 | 8,280,554 | — | — |
| 1994-02-08 | $12.82 | $30.54 | 8,404,819 | — | — |
| 1994-02-07 | $12.97 | $30.89 | 17,233,059 | — | — |
| 1994-02-04 | $12.43 | $29.61 | 14,894,622 | — | — |
| 1994-02-03 | $13.32 | $31.61 | 7,379,739 | — | — |
| 1994-02-02 | $13.47 | $31.96 | 9,008,989 | — | — |
| 1994-02-01 | $13.50 | $32.03 | 7,775,546 | — | — |
| 1994-01-31 | $13.50 | $32.03 | 8,754,602 | — | — |
| 1994-01-28 | $13.80 | $32.74 | 6,459,678 | — | — |
| 1994-01-27 | $13.65 | $32.39 | 9,268,397 | — | — |
| 1994-01-26 | $13.47 | $31.96 | 17,110,886 | — | — |
| 1994-01-25 | $13.92 | $33.02 | 42,486,428 | — | — |
| 1994-01-24 | $14.01 | $33.24 | 17,653,551 | — | — |
| 1994-01-21 | $13.21 | $31.32 | 13,290,894 | — | — |
| 1994-01-20 | $13.21 | $31.32 | 9,533,244 | — | — |
| 1994-01-19 | $13.38 | $31.75 | 8,198,548 | — | — |
| 1994-01-18 | $13.65 | $32.39 | 9,438,686 | — | — |
| 1994-01-17 | $13.74 | $32.60 | 6,393,570 | — | — |
| 1994-01-14 | $14.01 | $33.24 | 6,635,824 | — | — |
| 1994-01-13 | $14.04 | $33.31 | 7,548,773 | — | — |
| 1994-01-12 | $13.89 | $32.95 | 6,288,970 | — | — |
| 1994-01-11 | $14.01 | $33.24 | 7,073,470 | — | — |
| 1994-01-10 | $14.16 | $33.59 | 7,259,240 | — | — |
| 1994-01-07 | $14.07 | $33.38 | 6,102,782 | — | — |
| 1994-01-06 | $13.98 | $33.17 | 9,957,083 | — | — |
| 1994-01-05 | $14.22 | $33.73 | 10,752,880 | — | — |
| 1994-01-04 | $14.10 | $33.45 | 7,727,011 | — | — |
| 1994-01-03 | $13.77 | $32.67 | 5,986,467 | — | — |