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 | $11.96 | $24.13 | 10,930,800 | — | — |
| 1994-12-29 | $12.17 | $24.25 | 3,324,300 | — | — |
| 1994-12-28 | $12.21 | $24.33 | 704,100 | — | — |
| 1994-12-27 | $12.13 | $24.17 | 1,169,100 | — | — |
| 1994-12-23 | $12.21 | $24.33 | 1,140,000 | — | — |
| 1994-12-22 | $12.21 | $24.33 | 1,667,100 | — | — |
| 1994-12-21 | $12.25 | $24.42 | 1,559,700 | — | — |
| 1994-12-20 | $12.38 | $24.67 | 1,761,300 | — | — |
| 1994-12-19 | $12.42 | $24.75 | 2,082,300 | — | — |
| 1994-12-16 | $12.38 | $24.67 | 3,495,000 | — | — |
| 1994-12-15 | $12.46 | $24.83 | 2,548,800 | — | — |
| 1994-12-14 | $12.67 | $25.25 | 5,254,500 | — | — |
| 1994-12-13 | $12.63 | $25.16 | 3,865,200 | — | — |
| 1994-12-12 | $12.46 | $24.83 | 1,500,300 | — | — |
| 1994-12-09 | $12.33 | $24.58 | 4,146,600 | — | — |
| 1994-12-08 | $12.33 | $24.58 | 3,754,500 | — | — |
| 1994-12-07 | $12.58 | $25.08 | 2,929,800 | — | — |
| 1994-12-06 | $12.83 | $25.58 | 3,416,700 | — | — |
| 1994-12-05 | $12.67 | $25.25 | 3,757,800 | — | — |
| 1994-12-02 | $12.46 | $24.83 | 3,129,900 | — | — |
| 1994-12-01 | $12.21 | $24.33 | 6,361,200 | — | — |
| 1994-11-30 | $12.13 | $24.17 | 1,479,000 | — | — |
| 1994-11-29 | $12.25 | $24.42 | 2,042,100 | — | — |
| 1994-11-28 | $11.88 | $23.67 | 2,598,900 | — | — |
| 1994-11-25 | $12.00 | $23.92 | 912,600 | — | — |
| 1994-11-23 | $12.08 | $24.09 | 5,490,900 | — | — |
| 1994-11-22 | $11.42 | $22.76 | 5,414,700 | — | — |
| 1994-11-21 | $11.75 | $23.42 | 3,359,100 | — | — |
| 1994-11-18 | $11.79 | $23.50 | 4,005,600 | — | — |
| 1994-11-17 | $11.92 | $23.75 | 4,731,600 | — | — |
| 1994-11-16 | $12.13 | $24.17 | 1,965,300 | — | — |
| 1994-11-15 | $12.17 | $24.25 | 3,113,400 | — | — |
| 1994-11-14 | $12.13 | $24.17 | 2,673,900 | — | — |
| 1994-11-11 | $11.96 | $23.84 | 1,777,500 | — | — |
| 1994-11-10 | $12.00 | $23.92 | 2,544,000 | — | — |
| 1994-11-09 | $11.96 | $23.84 | 2,380,200 | — | — |
| 1994-11-08 | $12.04 | $24.00 | 1,541,100 | — | — |
| 1994-11-07 | $12.00 | $23.92 | 1,318,500 | — | — |
| 1994-11-04 | $12.13 | $24.17 | 1,126,500 | — | — |
| 1994-11-03 | $12.38 | $24.67 | 1,155,600 | — | — |
| 1994-11-02 | $12.17 | $24.25 | 1,250,100 | — | — |
| 1994-11-01 | $12.33 | $24.58 | 2,079,000 | — | — |
| 1994-10-31 | $12.67 | $25.25 | 2,274,900 | — | — |
| 1994-10-28 | $12.46 | $24.83 | 2,046,300 | — | — |
| 1994-10-27 | $12.33 | $24.58 | 1,740,600 | — | — |
| 1994-10-26 | $12.08 | $24.09 | 2,673,900 | — | — |
| 1994-10-25 | $11.96 | $23.84 | 3,159,600 | — | — |
| 1994-10-24 | $11.79 | $23.50 | 2,251,500 | — | — |
| 1994-10-21 | $12.13 | $24.17 | 2,580,000 | — | — |
| 1994-10-20 | $12.25 | $24.42 | 1,937,400 | — | — |
| 1994-10-19 | $12.46 | $24.83 | 3,704,700 | — | — |
| 1994-10-18 | $12.54 | $25.00 | 3,954,000 | — | — |
| 1994-10-17 | $12.54 | $25.00 | 2,036,100 | — | — |
| 1994-10-14 | $12.46 | $24.83 | 2,718,300 | — | — |
| 1994-10-13 | $12.29 | $24.50 | 2,111,700 | — | — |
| 1994-10-12 | $12.29 | $24.50 | 3,890,100 | — | — |
| 1994-10-11 | $11.96 | $23.84 | 3,576,000 | — | — |
| 1994-10-10 | $11.96 | $23.84 | 3,601,500 | — | — |
| 1994-10-07 | $11.71 | $23.34 | 2,938,800 | — | — |
| 1994-10-06 | $11.38 | $22.67 | 2,321,100 | — | — |
| 1994-10-05 | $11.38 | $22.67 | 6,531,000 | — | — |
| 1994-10-04 | $11.42 | $22.76 | 2,271,300 | — | — |
| 1994-10-03 | $11.54 | $23.01 | 2,613,900 | — | — |
| 1994-09-30 | $11.67 | $23.25 | 3,539,400 | — | — |
| 1994-09-29 | $11.83 | $23.29 | 4,125,300 | — | — |
| 1994-09-28 | $11.88 | $23.38 | 2,374,800 | — | — |
| 1994-09-27 | $11.83 | $23.29 | 2,436,900 | — | — |
| 1994-09-26 | $11.83 | $23.29 | 5,095,800 | — | — |
| 1994-09-23 | $12.04 | $23.70 | 2,965,800 | — | — |
| 1994-09-22 | $12.13 | $23.87 | 2,696,700 | — | — |
| 1994-09-21 | $12.17 | $23.95 | 4,756,800 | — | — |
| 1994-09-20 | $12.08 | $23.79 | 4,287,900 | — | — |
| 1994-09-19 | $12.08 | $23.79 | 2,065,800 | — | — |
| 1994-09-16 | $12.33 | $24.28 | 3,546,000 | — | — |
| 1994-09-15 | $12.33 | $24.28 | 1,817,100 | — | — |
| 1994-09-14 | $12.29 | $24.20 | 1,339,800 | — | — |
| 1994-09-13 | $12.25 | $24.11 | 1,893,900 | — | — |
| 1994-09-12 | $12.21 | $24.03 | 2,940,900 | — | — |
| 1994-09-09 | $12.42 | $24.44 | 2,815,500 | — | — |
| 1994-09-08 | $12.71 | $25.02 | 1,607,700 | — | — |
| 1994-09-07 | $12.67 | $24.93 | 1,241,100 | — | — |
| 1994-09-06 | $12.75 | $25.10 | 1,082,700 | — | — |
| 1994-09-02 | $12.79 | $25.18 | 1,181,400 | — | — |
| 1994-09-01 | $12.79 | $25.18 | 1,202,700 | — | — |
| 1994-08-31 | $12.92 | $25.43 | 2,282,700 | — | — |
| 1994-08-30 | $13.08 | $25.76 | 1,659,900 | — | — |
| 1994-08-29 | $13.17 | $25.92 | 921,600 | — | — |
| 1994-08-26 | $13.21 | $26.00 | 1,141,800 | — | — |
| 1994-08-25 | $13.13 | $25.84 | 1,417,200 | — | — |
| 1994-08-24 | $13.21 | $26.00 | 1,466,400 | — | — |
| 1994-08-23 | $13.13 | $25.84 | 2,649,000 | — | — |
| 1994-08-22 | $13.00 | $25.59 | 1,558,200 | — | — |
| 1994-08-19 | $12.92 | $25.43 | 1,998,000 | — | — |
| 1994-08-18 | $12.88 | $25.34 | 994,500 | — | — |
| 1994-08-17 | $12.96 | $25.51 | 1,738,800 | — | — |
| 1994-08-16 | $13.04 | $25.67 | 2,535,000 | — | — |
| 1994-08-15 | $12.79 | $25.18 | 1,247,100 | — | — |
| 1994-08-12 | $12.79 | $25.18 | 737,400 | — | — |
| 1994-08-11 | $12.67 | $24.93 | 1,615,200 | — | — |
| 1994-08-10 | $12.63 | $24.85 | 1,779,000 | — | — |
| 1994-08-09 | $12.63 | $24.85 | 1,179,300 | — | — |
| 1994-08-08 | $12.67 | $24.93 | 1,015,500 | — | — |
| 1994-08-05 | $12.63 | $24.85 | 1,611,600 | — | — |
| 1994-08-04 | $12.67 | $24.93 | 3,062,700 | — | — |
| 1994-08-03 | $12.96 | $25.51 | 1,240,500 | — | — |
| 1994-08-02 | $12.96 | $25.51 | 2,453,100 | — | — |
| 1994-08-01 | $12.92 | $25.43 | 1,535,100 | — | — |
| 1994-07-29 | $12.79 | $25.18 | 2,982,300 | — | — |
| 1994-07-28 | $12.54 | $24.69 | 1,676,100 | — | — |
| 1994-07-27 | $12.50 | $24.61 | 3,070,500 | — | — |
| 1994-07-26 | $12.75 | $25.10 | 1,474,200 | — | — |
| 1994-07-25 | $12.75 | $25.10 | 959,400 | — | — |
| 1994-07-22 | $12.63 | $24.85 | 693,900 | — | — |
| 1994-07-21 | $12.63 | $24.85 | 2,773,500 | — | — |
| 1994-07-20 | $12.54 | $24.69 | 3,783,000 | — | — |
| 1994-07-19 | $12.79 | $25.18 | 4,179,300 | — | — |
| 1994-07-18 | $12.92 | $25.43 | 2,116,500 | — | — |
| 1994-07-15 | $12.88 | $25.34 | 1,992,600 | — | — |
| 1994-07-14 | $13.04 | $25.67 | 3,294,000 | — | — |
| 1994-07-13 | $12.75 | $25.10 | 1,624,500 | — | — |
| 1994-07-12 | $12.75 | $25.10 | 1,551,300 | — | — |
| 1994-07-11 | $12.79 | $25.18 | 1,993,200 | — | — |
| 1994-07-08 | $12.75 | $25.10 | 1,779,900 | — | — |
| 1994-07-07 | $12.83 | $25.26 | 1,367,700 | — | — |
| 1994-07-06 | $12.71 | $25.02 | 1,843,800 | — | — |
| 1994-07-05 | $12.79 | $25.18 | 3,069,900 | — | — |
| 1994-07-01 | $12.96 | $25.51 | 1,514,100 | — | — |
| 1994-06-30 | $12.83 | $25.26 | 2,342,100 | — | — |
| 1994-06-29 | $12.79 | $25.18 | 4,971,300 | — | — |
| 1994-06-28 | $13.00 | $25.34 | 3,623,400 | — | — |
| 1994-06-27 | $13.04 | $25.42 | 2,889,300 | — | — |
| 1994-06-24 | $12.79 | $24.94 | 2,284,800 | — | — |
| 1994-06-23 | $12.96 | $25.26 | 2,641,800 | — | — |
| 1994-06-22 | $13.04 | $25.42 | 1,368,300 | — | — |
| 1994-06-21 | $12.92 | $25.18 | 2,295,300 | — | — |
| 1994-06-20 | $13.13 | $25.59 | 2,804,700 | — | — |
| 1994-06-17 | $13.29 | $25.91 | 3,454,200 | — | — |
| 1994-06-16 | $13.46 | $26.24 | 3,433,800 | — | — |
| 1994-06-15 | $13.46 | $26.24 | 2,582,700 | — | — |
| 1994-06-14 | $13.46 | $26.24 | 3,113,100 | — | — |
| 1994-06-13 | $13.63 | $26.56 | 3,447,900 | — | — |
| 1994-06-10 | $13.33 | $25.99 | 2,340,000 | — | — |
| 1994-06-09 | $13.17 | $25.67 | 2,001,600 | — | — |
| 1994-06-08 | $13.21 | $25.75 | 1,781,100 | — | — |
| 1994-06-07 | $13.21 | $25.75 | 2,502,300 | — | — |
| 1994-06-06 | $13.46 | $26.24 | 3,385,800 | — | — |
| 1994-06-03 | $13.29 | $25.91 | 2,232,300 | — | — |
| 1994-06-02 | $13.13 | $25.59 | 1,974,900 | — | — |
| 1994-06-01 | $13.25 | $25.83 | 5,343,300 | — | — |
| 1994-05-31 | $12.79 | $24.94 | 2,860,500 | — | — |
| 1994-05-27 | $12.67 | $24.69 | 2,743,500 | — | — |
| 1994-05-26 | $12.33 | $24.04 | 1,294,200 | — | — |
| 1994-05-25 | $12.38 | $24.12 | 2,215,800 | — | — |
| 1994-05-24 | $12.29 | $23.96 | 2,070,600 | — | — |
| 1994-05-23 | $12.00 | $23.39 | 1,650,900 | — | — |
| 1994-05-20 | $12.04 | $23.47 | 1,754,400 | — | — |
| 1994-05-19 | $12.33 | $24.04 | 2,327,100 | — | — |
| 1994-05-18 | $12.46 | $24.29 | 5,691,900 | — | — |
| 1994-05-17 | $11.92 | $23.23 | 4,293,000 | — | — |
| 1994-05-16 | $11.58 | $22.58 | 1,791,000 | — | — |
| 1994-05-13 | $11.50 | $22.42 | 2,798,700 | — | — |
| 1994-05-12 | $11.46 | $22.34 | 2,021,100 | — | — |
| 1994-05-11 | $11.46 | $22.34 | 1,141,200 | — | — |
| 1994-05-10 | $11.71 | $22.82 | 2,518,800 | — | — |
| 1994-05-09 | $11.42 | $22.26 | 2,189,700 | — | — |
| 1994-05-06 | $11.54 | $22.50 | 2,182,200 | — | — |
| 1994-05-05 | $11.75 | $22.90 | 1,934,700 | — | — |
| 1994-05-04 | $11.88 | $23.15 | 1,818,300 | — | — |
| 1994-05-03 | $11.88 | $23.15 | 1,962,000 | — | — |
| 1994-05-02 | $11.83 | $23.07 | 2,892,000 | — | — |
| 1994-04-29 | $11.58 | $22.58 | 3,655,200 | — | — |
| 1994-04-28 | $11.67 | $22.74 | 1,812,000 | — | — |
| 1994-04-26 | $11.83 | $23.07 | 1,761,600 | — | — |
| 1994-04-25 | $11.75 | $22.90 | 3,999,000 | — | — |
| 1994-04-22 | $12.00 | $23.39 | 2,046,300 | — | — |
| 1994-04-21 | $12.25 | $23.88 | 3,812,400 | — | — |
| 1994-04-20 | $12.13 | $23.64 | 5,080,500 | — | — |
| 1994-04-19 | $12.33 | $24.04 | 3,626,700 | — | — |
| 1994-04-18 | $12.50 | $24.37 | 1,649,400 | — | — |
| 1994-04-15 | $12.71 | $24.77 | 1,516,200 | — | — |
| 1994-04-14 | $12.67 | $24.69 | 2,197,200 | — | — |
| 1994-04-13 | $12.58 | $24.53 | 3,686,100 | — | — |
| 1994-04-12 | $12.83 | $25.02 | 3,848,100 | — | — |
| 1994-04-11 | $12.92 | $25.18 | 3,108,900 | — | — |
| 1994-04-08 | $12.54 | $24.45 | 3,961,200 | — | — |
| 1994-04-07 | $12.67 | $24.69 | 4,100,100 | — | — |
| 1994-04-06 | $12.13 | $23.64 | 2,445,900 | — | — |
| 1994-04-05 | $12.13 | $23.64 | 2,484,600 | — | — |
| 1994-04-04 | $11.96 | $23.31 | 2,387,700 | — | — |
| 1994-03-31 | $12.13 | $23.64 | 5,024,700 | — | — |
| 1994-03-30 | $11.83 | $23.07 | 4,096,500 | — | — |
| 1994-03-29 | $12.21 | $23.55 | 2,843,400 | — | — |
| 1994-03-28 | $12.38 | $23.87 | 1,930,800 | — | — |
| 1994-03-25 | $12.42 | $23.95 | 1,749,300 | — | — |
| 1994-03-24 | $12.67 | $24.44 | 2,156,700 | — | — |
| 1994-03-23 | $12.75 | $24.60 | 1,848,600 | — | — |
| 1994-03-22 | $12.79 | $24.68 | 2,269,500 | — | — |
| 1994-03-21 | $12.71 | $24.52 | 2,065,200 | — | — |
| 1994-03-18 | $12.79 | $24.68 | 3,957,600 | — | — |
| 1994-03-17 | $12.92 | $24.92 | 2,315,400 | — | — |
| 1994-03-16 | $13.00 | $25.08 | 4,234,800 | — | — |
| 1994-03-15 | $12.71 | $24.52 | 3,251,400 | — | — |
| 1994-03-14 | $12.63 | $24.36 | 5,596,800 | — | — |
| 1994-03-11 | $12.13 | $23.39 | 5,129,400 | — | — |
| 1994-03-10 | $11.96 | $23.07 | 3,537,000 | — | — |
| 1994-03-09 | $11.96 | $23.07 | 3,395,100 | — | — |
| 1994-03-08 | $12.13 | $23.39 | 2,622,000 | — | — |
| 1994-03-07 | $12.13 | $23.39 | 3,264,300 | — | — |
| 1994-03-04 | $12.13 | $23.39 | 3,477,300 | — | — |
| 1994-03-03 | $12.00 | $23.15 | 3,877,500 | — | — |
| 1994-03-02 | $12.33 | $23.79 | 2,757,600 | — | — |
| 1994-03-01 | $12.42 | $23.95 | 3,124,800 | — | — |
| 1994-02-28 | $12.42 | $23.95 | 2,007,900 | — | — |
| 1994-02-25 | $12.63 | $24.36 | 1,742,400 | — | — |
| 1994-02-24 | $12.46 | $24.03 | 3,522,000 | — | — |
| 1994-02-23 | $12.50 | $24.11 | 2,510,400 | — | — |
| 1994-02-22 | $12.38 | $23.87 | 3,284,100 | — | — |
| 1994-02-18 | $12.17 | $23.47 | 3,020,400 | — | — |
| 1994-02-17 | $12.21 | $23.55 | 4,932,300 | — | — |
| 1994-02-16 | $12.25 | $23.63 | 2,501,100 | — | — |
| 1994-02-15 | $12.21 | $23.55 | 6,871,500 | — | — |
| 1994-02-14 | $12.17 | $23.47 | 3,293,400 | — | — |
| 1994-02-11 | $12.21 | $23.55 | 2,242,500 | — | — |
| 1994-02-10 | $12.33 | $23.79 | 2,718,600 | — | — |
| 1994-02-09 | $12.46 | $24.03 | 2,974,200 | — | — |
| 1994-02-08 | $12.29 | $23.71 | 3,797,700 | — | — |
| 1994-02-07 | $12.42 | $23.95 | 5,472,600 | — | — |
| 1994-02-04 | $12.33 | $23.79 | 9,891,300 | — | — |
| 1994-02-03 | $12.63 | $24.36 | 4,615,200 | — | — |
| 1994-02-02 | $13.04 | $25.16 | 3,367,200 | — | — |
| 1994-02-01 | $12.88 | $24.84 | 5,022,000 | — | — |
| 1994-01-31 | $13.17 | $25.40 | 5,171,700 | — | — |
| 1994-01-28 | $13.04 | $25.16 | 4,384,500 | — | — |
| 1994-01-27 | $12.83 | $24.76 | 3,560,100 | — | — |
| 1994-01-26 | $12.63 | $24.36 | 6,293,700 | — | — |
| 1994-01-25 | $12.42 | $23.95 | 5,227,200 | — | — |
| 1994-01-24 | $12.58 | $24.27 | 7,584,900 | — | — |
| 1994-01-21 | $12.54 | $24.19 | 8,094,600 | — | — |
| 1994-01-20 | $12.67 | $24.44 | 5,243,700 | — | — |
| 1994-01-19 | $12.88 | $24.84 | 8,145,300 | — | — |
| 1994-01-18 | $13.50 | $26.04 | 3,756,600 | — | — |
| 1994-01-17 | $13.83 | $26.69 | 3,430,500 | — | — |
| 1994-01-14 | $13.83 | $26.69 | 2,769,000 | — | — |
| 1994-01-13 | $13.83 | $26.69 | 3,096,600 | — | — |
| 1994-01-12 | $13.71 | $26.45 | 2,001,300 | — | — |
| 1994-01-11 | $13.67 | $26.36 | 2,348,700 | — | — |
| 1994-01-10 | $13.75 | $26.53 | 2,181,600 | — | — |
| 1994-01-07 | $13.54 | $26.12 | 3,071,700 | — | — |
| 1994-01-06 | $13.17 | $25.40 | 3,106,800 | — | — |
| 1994-01-05 | $13.38 | $25.80 | 1,745,100 | — | — |
| 1994-01-04 | $13.50 | $26.04 | 2,440,200 | — | — |
| 1994-01-03 | $13.46 | $25.96 | 3,214,200 | — | — |