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 | $13.69 | $22.01 | 1,963,200 | — | — |
| 1994-12-29 | $13.75 | $22.11 | 2,476,800 | — | — |
| 1994-12-28 | $13.78 | $22.16 | 3,091,200 | — | — |
| 1994-12-27 | $13.88 | $22.31 | 2,635,200 | — | — |
| 1994-12-23 | $13.81 | $22.21 | 2,433,600 | — | — |
| 1994-12-22 | $13.66 | $21.96 | 5,632,000 | — | — |
| 1994-12-21 | $13.59 | $21.86 | 6,246,400 | — | — |
| 1994-12-20 | $13.66 | $21.96 | 5,488,000 | — | — |
| 1994-12-19 | $13.84 | $22.26 | 3,397,600 | — | — |
| 1994-12-16 | $13.81 | $22.21 | 10,172,000 | — | — |
| 1994-12-15 | $13.69 | $22.01 | 4,509,200 | — | — |
| 1994-12-14 | $13.59 | $21.86 | 5,842,800 | — | — |
| 1994-12-13 | $13.34 | $21.46 | 2,917,600 | — | — |
| 1994-12-12 | $13.31 | $21.41 | 3,031,200 | — | — |
| 1994-12-09 | $13.25 | $21.31 | 3,218,000 | — | — |
| 1994-12-08 | $13.16 | $21.16 | 3,167,600 | — | — |
| 1994-12-07 | $13.38 | $21.51 | 4,630,000 | — | — |
| 1994-12-06 | $13.41 | $21.56 | 3,490,400 | — | — |
| 1994-12-05 | $13.41 | $21.56 | 2,687,600 | — | — |
| 1994-12-02 | $13.44 | $21.61 | 5,244,000 | — | — |
| 1994-12-01 | $13.38 | $21.51 | 5,277,200 | — | — |
| 1994-11-30 | $13.34 | $21.46 | 5,550,800 | — | — |
| 1994-11-29 | $13.34 | $21.46 | 3,355,200 | — | — |
| 1994-11-28 | $13.34 | $21.46 | 3,808,400 | — | — |
| 1994-11-25 | $13.22 | $21.26 | 1,469,600 | — | — |
| 1994-11-23 | $13.25 | $21.31 | 7,330,400 | — | — |
| 1994-11-22 | $13.19 | $21.21 | 5,130,000 | — | — |
| 1994-11-21 | $13.50 | $21.71 | 5,474,000 | — | — |
| 1994-11-18 | $13.75 | $22.11 | 9,048,400 | — | — |
| 1994-11-17 | $13.53 | $21.76 | 5,101,200 | — | — |
| 1994-11-16 | $13.56 | $21.81 | 4,093,200 | — | — |
| 1994-11-15 | $13.56 | $21.81 | 5,334,400 | — | — |
| 1994-11-14 | $13.69 | $22.01 | 3,612,800 | — | — |
| 1994-11-11 | $13.50 | $21.71 | 4,355,600 | — | — |
| 1994-11-10 | $13.66 | $21.96 | 5,117,200 | — | — |
| 1994-11-09 | $13.69 | $22.01 | 6,414,800 | — | — |
| 1994-11-08 | $13.63 | $21.91 | 7,140,800 | — | — |
| 1994-11-07 | $13.28 | $21.24 | 5,611,600 | — | — |
| 1994-11-04 | $13.16 | $21.04 | 5,691,600 | — | — |
| 1994-11-03 | $13.63 | $21.79 | 3,990,400 | — | — |
| 1994-11-02 | $13.88 | $22.19 | 5,975,200 | — | — |
| 1994-11-01 | $13.94 | $22.29 | 5,868,400 | — | — |
| 1994-10-31 | $13.66 | $21.84 | 4,649,200 | — | — |
| 1994-10-28 | $13.78 | $22.04 | 5,594,000 | — | — |
| 1994-10-27 | $13.59 | $21.74 | 3,818,400 | — | — |
| 1994-10-26 | $13.59 | $21.74 | 3,306,400 | — | — |
| 1994-10-25 | $13.56 | $21.69 | 4,897,600 | — | — |
| 1994-10-24 | $13.50 | $21.59 | 4,690,800 | — | — |
| 1994-10-21 | $13.66 | $21.84 | 9,558,400 | — | — |
| 1994-10-20 | $13.72 | $21.94 | 6,784,800 | — | — |
| 1994-10-19 | $13.63 | $21.79 | 10,454,000 | — | — |
| 1994-10-18 | $13.28 | $21.24 | 4,950,000 | — | — |
| 1994-10-17 | $13.28 | $21.24 | 3,663,600 | — | — |
| 1994-10-14 | $13.09 | $20.94 | 4,904,800 | — | — |
| 1994-10-13 | $13.19 | $21.09 | 4,967,200 | — | — |
| 1994-10-12 | $13.13 | $20.99 | 3,695,200 | — | — |
| 1994-10-11 | $13.03 | $20.84 | 5,784,800 | — | — |
| 1994-10-10 | $12.69 | $20.29 | 2,396,000 | — | — |
| 1994-10-07 | $12.72 | $20.34 | 2,734,400 | — | — |
| 1994-10-06 | $12.63 | $20.19 | 2,744,400 | — | — |
| 1994-10-05 | $12.59 | $20.14 | 5,737,200 | — | — |
| 1994-10-04 | $12.53 | $20.04 | 4,842,400 | — | — |
| 1994-10-03 | $12.84 | $20.54 | 3,443,600 | — | — |
| 1994-09-30 | $12.94 | $20.69 | 4,921,200 | — | — |
| 1994-09-29 | $12.78 | $20.44 | 5,348,800 | — | — |
| 1994-09-28 | $12.94 | $20.69 | 7,579,200 | — | — |
| 1994-09-27 | $12.81 | $20.49 | 7,655,600 | — | — |
| 1994-09-26 | $12.28 | $19.64 | 2,586,800 | — | — |
| 1994-09-23 | $12.34 | $19.74 | 3,442,400 | — | — |
| 1994-09-22 | $12.25 | $19.59 | 5,598,000 | — | — |
| 1994-09-21 | $12.34 | $19.74 | 5,460,800 | — | — |
| 1994-09-20 | $12.34 | $19.74 | 4,452,000 | — | — |
| 1994-09-19 | $12.47 | $19.94 | 3,051,600 | — | — |
| 1994-09-16 | $12.47 | $19.94 | 7,953,600 | — | — |
| 1994-09-15 | $12.47 | $19.94 | 3,969,600 | — | — |
| 1994-09-14 | $12.25 | $19.59 | 2,574,800 | — | — |
| 1994-09-13 | $12.41 | $19.84 | 3,422,400 | — | — |
| 1994-09-12 | $12.34 | $19.74 | 2,717,600 | — | — |
| 1994-09-09 | $12.47 | $19.94 | 3,740,000 | — | — |
| 1994-09-08 | $12.47 | $19.94 | 5,320,800 | — | — |
| 1994-09-07 | $12.34 | $19.74 | 4,558,800 | — | — |
| 1994-09-06 | $12.50 | $19.99 | 4,190,000 | — | — |
| 1994-09-02 | $12.53 | $20.04 | 2,332,000 | — | — |
| 1994-09-01 | $12.63 | $20.19 | 4,914,000 | — | — |
| 1994-08-31 | $12.53 | $20.04 | 8,282,400 | — | — |
| 1994-08-30 | $12.28 | $19.64 | 3,190,400 | — | — |
| 1994-08-29 | $12.38 | $19.79 | 3,023,600 | — | — |
| 1994-08-26 | $12.38 | $19.79 | 4,512,400 | — | — |
| 1994-08-25 | $12.25 | $19.59 | 9,976,000 | — | — |
| 1994-08-24 | $12.31 | $19.69 | 6,729,200 | — | — |
| 1994-08-23 | $12.16 | $19.44 | 4,518,800 | — | — |
| 1994-08-22 | $12.28 | $19.64 | 3,937,600 | — | — |
| 1994-08-19 | $12.25 | $19.59 | 6,097,200 | — | — |
| 1994-08-18 | $12.03 | $19.24 | 4,426,800 | — | — |
| 1994-08-17 | $12.31 | $19.69 | 8,651,600 | — | — |
| 1994-08-16 | $12.38 | $19.79 | 12,664,400 | — | — |
| 1994-08-15 | $12.38 | $19.79 | 7,172,000 | — | — |
| 1994-08-12 | $12.16 | $19.44 | 4,657,600 | — | — |
| 1994-08-11 | $11.94 | $19.09 | 5,654,800 | — | — |
| 1994-08-10 | $12.13 | $19.39 | 5,408,800 | — | — |
| 1994-08-09 | $11.97 | $19.03 | 4,073,200 | — | — |
| 1994-08-08 | $11.91 | $18.93 | 4,272,000 | — | — |
| 1994-08-05 | $11.97 | $19.03 | 4,181,600 | — | — |
| 1994-08-04 | $12.13 | $19.27 | 6,480,400 | — | — |
| 1994-08-03 | $12.00 | $19.08 | 8,472,400 | — | — |
| 1994-08-02 | $11.78 | $18.73 | 5,154,000 | — | — |
| 1994-08-01 | $11.75 | $18.68 | 4,634,800 | — | — |
| 1994-07-29 | $11.75 | $18.68 | 5,158,000 | — | — |
| 1994-07-28 | $11.75 | $18.68 | 6,659,200 | — | — |
| 1994-07-27 | $11.84 | $18.83 | 8,239,200 | — | — |
| 1994-07-26 | $11.66 | $18.53 | 6,071,200 | — | — |
| 1994-07-25 | $11.69 | $18.58 | 7,807,600 | — | — |
| 1994-07-22 | $11.34 | $18.03 | 7,607,600 | — | — |
| 1994-07-21 | $11.59 | $18.43 | 11,175,200 | — | — |
| 1994-07-20 | $11.19 | $17.78 | 8,473,600 | — | — |
| 1994-07-19 | $10.91 | $17.34 | 2,128,800 | — | — |
| 1994-07-18 | $10.91 | $17.34 | 3,047,600 | — | — |
| 1994-07-15 | $10.94 | $17.39 | 6,471,600 | — | — |
| 1994-07-14 | $10.75 | $17.09 | 2,687,200 | — | — |
| 1994-07-13 | $10.59 | $16.84 | 3,798,000 | — | — |
| 1994-07-12 | $10.66 | $16.94 | 4,075,600 | — | — |
| 1994-07-11 | $10.75 | $17.09 | 2,791,600 | — | — |
| 1994-07-08 | $10.69 | $16.99 | 3,137,200 | — | — |
| 1994-07-07 | $10.63 | $16.89 | 3,600,800 | — | — |
| 1994-07-06 | $10.59 | $16.84 | 2,829,200 | — | — |
| 1994-07-05 | $10.69 | $16.99 | 2,627,200 | — | — |
| 1994-07-01 | $10.72 | $17.04 | 1,865,600 | — | — |
| 1994-06-30 | $10.72 | $17.04 | 3,558,000 | — | — |
| 1994-06-29 | $10.88 | $17.29 | 3,407,200 | — | — |
| 1994-06-28 | $10.81 | $17.19 | 3,275,200 | — | — |
| 1994-06-27 | $10.69 | $16.99 | 2,741,200 | — | — |
| 1994-06-24 | $10.66 | $16.94 | 2,972,000 | — | — |
| 1994-06-23 | $10.81 | $17.19 | 3,121,200 | — | — |
| 1994-06-22 | $10.84 | $17.24 | 3,046,000 | — | — |
| 1994-06-21 | $10.97 | $17.44 | 4,372,000 | — | — |
| 1994-06-20 | $10.91 | $17.34 | 2,965,600 | — | — |
| 1994-06-17 | $10.91 | $17.34 | 10,474,000 | — | — |
| 1994-06-16 | $10.94 | $17.39 | 2,332,400 | — | — |
| 1994-06-15 | $10.84 | $17.24 | 3,140,800 | — | — |
| 1994-06-14 | $10.94 | $17.39 | 3,513,200 | — | — |
| 1994-06-13 | $10.91 | $17.34 | 2,192,400 | — | — |
| 1994-06-10 | $10.84 | $17.24 | 2,928,800 | — | — |
| 1994-06-09 | $10.97 | $17.44 | 4,372,800 | — | — |
| 1994-06-08 | $10.84 | $17.24 | 2,290,400 | — | — |
| 1994-06-07 | $10.88 | $17.29 | 2,908,800 | — | — |
| 1994-06-06 | $10.69 | $16.99 | 3,746,800 | — | — |
| 1994-06-03 | $10.94 | $17.39 | 2,200,000 | — | — |
| 1994-06-02 | $10.94 | $17.39 | 2,818,000 | — | — |
| 1994-06-01 | $11.00 | $17.49 | 5,386,800 | — | — |
| 1994-05-31 | $11.06 | $17.59 | 3,178,400 | — | — |
| 1994-05-27 | $11.13 | $17.68 | 3,380,000 | — | — |
| 1994-05-26 | $11.03 | $17.54 | 3,530,400 | — | — |
| 1994-05-25 | $11.00 | $17.49 | 4,382,800 | — | — |
| 1994-05-24 | $10.91 | $17.34 | 5,543,200 | — | — |
| 1994-05-23 | $10.94 | $17.39 | 3,611,200 | — | — |
| 1994-05-20 | $10.81 | $17.19 | 8,610,000 | — | — |
| 1994-05-19 | $10.84 | $17.24 | 3,001,200 | — | — |
| 1994-05-18 | $10.81 | $17.19 | 3,716,400 | — | — |
| 1994-05-17 | $10.81 | $17.19 | 4,313,200 | — | — |
| 1994-05-16 | $10.69 | $16.99 | 2,651,200 | — | — |
| 1994-05-13 | $10.63 | $16.89 | 3,591,200 | — | — |
| 1994-05-12 | $10.50 | $16.69 | 6,908,800 | — | — |
| 1994-05-11 | $10.59 | $16.84 | 7,092,400 | — | — |
| 1994-05-10 | $10.41 | $16.43 | 4,674,800 | — | — |
| 1994-05-09 | $10.19 | $16.08 | 2,170,800 | — | — |
| 1994-05-06 | $10.19 | $16.08 | 3,709,600 | — | — |
| 1994-05-05 | $10.34 | $16.33 | 2,950,400 | — | — |
| 1994-05-04 | $10.44 | $16.48 | 3,226,800 | — | — |
| 1994-05-03 | $10.41 | $16.43 | 4,828,400 | — | — |
| 1994-05-02 | $10.50 | $16.57 | 5,723,600 | — | — |
| 1994-04-29 | $10.34 | $16.33 | 4,057,200 | — | — |
| 1994-04-28 | $10.41 | $16.43 | 7,102,000 | — | — |
| 1994-04-26 | $10.06 | $15.88 | 3,555,200 | — | — |
| 1994-04-25 | $10.03 | $15.83 | 2,595,200 | — | — |
| 1994-04-22 | $10.06 | $15.88 | 4,230,800 | — | — |
| 1994-04-21 | $10.22 | $16.13 | 4,994,800 | — | — |
| 1994-04-20 | $10.13 | $15.98 | 6,361,600 | — | — |
| 1994-04-19 | $10.09 | $15.93 | 5,705,600 | — | — |
| 1994-04-18 | $9.72 | $15.34 | 4,147,200 | — | — |
| 1994-04-15 | $9.81 | $15.49 | 5,163,200 | — | — |
| 1994-04-14 | $9.75 | $15.39 | 4,268,800 | — | — |
| 1994-04-13 | $9.94 | $15.69 | 5,355,600 | — | — |
| 1994-04-12 | $9.88 | $15.59 | 7,364,400 | — | — |
| 1994-04-11 | $9.69 | $15.29 | 12,405,600 | — | — |
| 1994-04-08 | $9.34 | $14.75 | 4,091,600 | — | — |
| 1994-04-07 | $9.28 | $14.65 | 4,254,000 | — | — |
| 1994-04-06 | $9.19 | $14.50 | 4,074,400 | — | — |
| 1994-04-05 | $9.28 | $14.65 | 5,222,400 | — | — |
| 1994-04-04 | $9.22 | $14.55 | 7,373,200 | — | — |
| 1994-03-31 | $9.44 | $14.90 | 7,767,600 | — | — |
| 1994-03-30 | $9.28 | $14.65 | 6,394,000 | — | — |
| 1994-03-29 | $9.50 | $15.00 | 5,040,000 | — | — |
| 1994-03-28 | $9.72 | $15.34 | 3,377,200 | — | — |
| 1994-03-25 | $9.66 | $15.24 | 4,653,600 | — | — |
| 1994-03-24 | $9.66 | $15.24 | 6,700,000 | — | — |
| 1994-03-23 | $9.63 | $15.19 | 4,406,400 | — | — |
| 1994-03-22 | $9.78 | $15.44 | 4,194,000 | — | — |
| 1994-03-21 | $9.88 | $15.59 | 4,795,200 | — | — |
| 1994-03-18 | $9.88 | $15.59 | 11,464,400 | — | — |
| 1994-03-17 | $9.84 | $15.54 | 3,253,600 | — | — |
| 1994-03-16 | $9.88 | $15.59 | 3,512,000 | — | — |
| 1994-03-15 | $9.97 | $15.74 | 3,546,800 | — | — |
| 1994-03-14 | $9.94 | $15.69 | 2,894,000 | — | — |
| 1994-03-11 | $9.91 | $15.64 | 2,806,800 | — | — |
| 1994-03-10 | $9.91 | $15.64 | 3,905,600 | — | — |
| 1994-03-09 | $10.03 | $15.83 | 4,560,000 | — | — |
| 1994-03-08 | $9.94 | $15.69 | 4,325,600 | — | — |
| 1994-03-07 | $9.91 | $15.64 | 3,870,800 | — | — |
| 1994-03-04 | $9.94 | $15.69 | 3,050,000 | — | — |
| 1994-03-03 | $9.94 | $15.69 | 3,926,000 | — | — |
| 1994-03-02 | $10.06 | $15.88 | 3,930,000 | — | — |
| 1994-03-01 | $10.09 | $15.93 | 4,094,000 | — | — |
| 1994-02-28 | $10.03 | $15.83 | 4,117,600 | — | — |
| 1994-02-25 | $10.16 | $16.03 | 4,104,400 | — | — |
| 1994-02-24 | $10.13 | $15.98 | 5,667,200 | — | — |
| 1994-02-23 | $10.25 | $16.18 | 5,032,400 | — | — |
| 1994-02-22 | $10.31 | $16.28 | 3,882,400 | — | — |
| 1994-02-18 | $10.38 | $16.38 | 5,713,200 | — | — |
| 1994-02-17 | $10.31 | $16.28 | 5,212,000 | — | — |
| 1994-02-16 | $10.44 | $16.48 | 6,378,400 | — | — |
| 1994-02-15 | $10.56 | $16.67 | 2,671,600 | — | — |
| 1994-02-14 | $10.53 | $16.62 | 4,659,600 | — | — |
| 1994-02-11 | $10.47 | $16.53 | 2,917,600 | — | — |
| 1994-02-10 | $10.34 | $16.33 | 379,600 | — | — |
| 1994-02-09 | $10.41 | $16.43 | 4,162,000 | — | — |
| 1994-02-08 | $10.66 | $16.72 | 5,638,000 | — | — |
| 1994-02-07 | $10.41 | $16.33 | 5,728,400 | — | — |
| 1994-02-04 | $10.50 | $16.47 | 4,955,600 | — | — |
| 1994-02-03 | $10.59 | $16.62 | 5,547,600 | — | — |
| 1994-02-02 | $10.66 | $16.72 | 4,584,000 | — | — |
| 1994-02-01 | $10.53 | $16.52 | 4,575,600 | — | — |
| 1994-01-31 | $10.59 | $16.62 | 4,602,000 | — | — |
| 1994-01-28 | $10.63 | $16.67 | 4,043,600 | — | — |
| 1994-01-27 | $10.59 | $16.62 | 3,767,200 | — | — |
| 1994-01-26 | $10.47 | $16.42 | 3,475,600 | — | — |
| 1994-01-25 | $10.22 | $16.03 | 7,643,200 | — | — |
| 1994-01-24 | $10.09 | $15.84 | 5,983,200 | — | — |
| 1994-01-21 | $10.47 | $16.42 | 7,953,200 | — | — |
| 1994-01-20 | $10.41 | $16.33 | 5,903,200 | — | — |
| 1994-01-19 | $10.72 | $16.82 | 6,401,200 | — | — |
| 1994-01-18 | $10.91 | $17.11 | 4,479,600 | — | — |
| 1994-01-17 | $11.03 | $17.31 | 2,978,000 | — | — |
| 1994-01-14 | $10.94 | $17.16 | 3,126,800 | — | — |
| 1994-01-13 | $10.94 | $17.16 | 3,318,400 | — | — |
| 1994-01-12 | $11.09 | $17.41 | 4,070,400 | — | — |
| 1994-01-11 | $11.13 | $17.45 | 4,131,200 | — | — |
| 1994-01-10 | $11.38 | $17.85 | 6,096,800 | — | — |
| 1994-01-07 | $11.16 | $17.50 | 3,578,800 | — | — |
| 1994-01-06 | $11.03 | $17.31 | 3,830,000 | — | — |
| 1994-01-05 | $11.25 | $17.65 | 4,404,400 | — | — |
| 1994-01-04 | $11.28 | $17.70 | 3,927,200 | — | — |
| 1994-01-03 | $11.31 | $17.75 | 4,688,800 | — | — |