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 | $12.88 | $28.87 | 3,295,200 | — | — |
| 1994-12-29 | $13.09 | $29.36 | 3,500,400 | — | — |
| 1994-12-28 | $13.06 | $29.29 | 3,588,000 | — | — |
| 1994-12-27 | $13.06 | $29.29 | 3,012,400 | — | — |
| 1994-12-23 | $12.91 | $28.94 | 3,908,800 | — | — |
| 1994-12-22 | $12.78 | $28.66 | 11,082,000 | — | — |
| 1994-12-21 | $13.19 | $29.57 | 6,763,600 | — | — |
| 1994-12-20 | $13.03 | $29.22 | 6,661,600 | — | — |
| 1994-12-19 | $12.84 | $28.80 | 5,346,800 | — | — |
| 1994-12-16 | $12.91 | $28.94 | 21,001,200 | — | — |
| 1994-12-15 | $12.75 | $28.59 | 7,789,600 | — | — |
| 1994-12-14 | $12.72 | $28.52 | 6,950,400 | — | — |
| 1994-12-13 | $12.53 | $28.10 | 5,999,600 | — | — |
| 1994-12-12 | $12.47 | $27.96 | 6,651,600 | — | — |
| 1994-12-09 | $12.50 | $28.03 | 6,738,400 | — | — |
| 1994-12-08 | $12.66 | $28.38 | 4,102,400 | — | — |
| 1994-12-07 | $12.72 | $28.52 | 5,961,600 | — | — |
| 1994-12-06 | $12.78 | $28.66 | 5,281,200 | — | — |
| 1994-12-05 | $12.88 | $28.87 | 3,905,200 | — | — |
| 1994-12-02 | $12.88 | $28.87 | 3,929,600 | — | — |
| 1994-12-01 | $12.63 | $28.31 | 6,180,000 | — | — |
| 1994-11-30 | $12.78 | $28.66 | 6,785,200 | — | — |
| 1994-11-29 | $13.00 | $29.15 | 4,000,000 | — | — |
| 1994-11-28 | $13.03 | $29.22 | 4,730,000 | — | — |
| 1994-11-25 | $12.97 | $29.08 | 2,404,800 | — | — |
| 1994-11-23 | $12.94 | $28.90 | 9,977,200 | — | — |
| 1994-11-22 | $13.06 | $29.18 | 8,660,800 | — | — |
| 1994-11-21 | $13.28 | $29.67 | 5,462,400 | — | — |
| 1994-11-18 | $13.13 | $29.32 | 12,910,400 | — | — |
| 1994-11-17 | $13.00 | $29.04 | 7,351,200 | — | — |
| 1994-11-16 | $13.06 | $29.18 | 5,701,600 | — | — |
| 1994-11-15 | $12.88 | $28.76 | 6,028,800 | — | — |
| 1994-11-14 | $12.84 | $28.69 | 5,122,800 | — | — |
| 1994-11-11 | $12.63 | $28.20 | 3,880,800 | — | — |
| 1994-11-10 | $12.63 | $28.20 | 4,196,800 | — | — |
| 1994-11-09 | $12.66 | $28.27 | 5,918,000 | — | — |
| 1994-11-08 | $12.66 | $28.27 | 5,677,200 | — | — |
| 1994-11-07 | $12.56 | $28.06 | 5,116,800 | — | — |
| 1994-11-04 | $12.50 | $27.93 | 6,031,600 | — | — |
| 1994-11-03 | $12.47 | $27.86 | 5,618,800 | — | — |
| 1994-11-02 | $12.56 | $28.06 | 6,961,200 | — | — |
| 1994-11-01 | $12.66 | $28.27 | 5,485,200 | — | — |
| 1994-10-31 | $12.59 | $28.13 | 5,527,200 | — | — |
| 1994-10-28 | $12.63 | $28.20 | 6,453,200 | — | — |
| 1994-10-27 | $12.66 | $28.27 | 4,208,400 | — | — |
| 1994-10-26 | $12.50 | $27.93 | 5,523,200 | — | — |
| 1994-10-25 | $12.56 | $28.06 | 5,132,400 | — | — |
| 1994-10-24 | $12.34 | $27.58 | 6,386,000 | — | — |
| 1994-10-21 | $12.56 | $28.06 | 8,708,400 | — | — |
| 1994-10-20 | $12.50 | $27.93 | 10,509,600 | — | — |
| 1994-10-19 | $12.66 | $28.27 | 9,315,600 | — | — |
| 1994-10-18 | $12.69 | $28.34 | 5,404,800 | — | — |
| 1994-10-17 | $12.59 | $28.13 | 4,049,200 | — | — |
| 1994-10-14 | $12.66 | $28.27 | 4,912,400 | — | — |
| 1994-10-13 | $12.69 | $28.34 | 7,466,800 | — | — |
| 1994-10-12 | $12.47 | $27.86 | 6,422,400 | — | — |
| 1994-10-11 | $12.59 | $28.13 | 9,326,400 | — | — |
| 1994-10-10 | $12.25 | $27.37 | 4,172,000 | — | — |
| 1994-10-07 | $12.16 | $27.16 | 6,135,200 | — | — |
| 1994-10-06 | $12.19 | $27.23 | 4,388,800 | — | — |
| 1994-10-05 | $12.16 | $27.16 | 6,377,600 | — | — |
| 1994-10-04 | $12.09 | $27.02 | 7,279,200 | — | — |
| 1994-10-03 | $12.31 | $27.51 | 6,155,600 | — | — |
| 1994-09-30 | $12.16 | $27.16 | 5,398,000 | — | — |
| 1994-09-29 | $12.22 | $27.30 | 5,402,800 | — | — |
| 1994-09-28 | $12.28 | $27.44 | 5,841,200 | — | — |
| 1994-09-27 | $12.34 | $27.58 | 7,714,800 | — | — |
| 1994-09-26 | $12.44 | $27.79 | 4,840,400 | — | — |
| 1994-09-23 | $12.19 | $27.23 | 4,680,400 | — | — |
| 1994-09-22 | $12.19 | $27.23 | 4,704,800 | — | — |
| 1994-09-21 | $12.16 | $27.16 | 7,314,400 | — | — |
| 1994-09-20 | $12.13 | $27.09 | 11,714,800 | — | — |
| 1994-09-19 | $12.25 | $27.37 | 11,783,200 | — | — |
| 1994-09-16 | $11.94 | $26.67 | 16,332,000 | — | — |
| 1994-09-15 | $12.13 | $27.09 | 9,420,800 | — | — |
| 1994-09-14 | $11.78 | $26.32 | 6,890,800 | — | — |
| 1994-09-13 | $11.50 | $25.69 | 3,547,200 | — | — |
| 1994-09-12 | $11.34 | $25.34 | 3,660,400 | — | — |
| 1994-09-09 | $11.34 | $25.34 | 4,711,600 | — | — |
| 1994-09-08 | $11.53 | $25.65 | 3,684,400 | — | — |
| 1994-09-07 | $11.56 | $25.72 | 4,658,000 | — | — |
| 1994-09-06 | $11.47 | $25.51 | 2,768,400 | — | — |
| 1994-09-02 | $11.56 | $25.72 | 3,388,400 | — | — |
| 1994-09-01 | $11.50 | $25.58 | 3,058,400 | — | — |
| 1994-08-31 | $11.50 | $25.58 | 4,301,200 | — | — |
| 1994-08-30 | $11.53 | $25.65 | 3,777,200 | — | — |
| 1994-08-29 | $11.56 | $25.72 | 5,805,600 | — | — |
| 1994-08-26 | $11.66 | $25.93 | 5,436,000 | — | — |
| 1994-08-25 | $11.56 | $25.72 | 6,272,800 | — | — |
| 1994-08-24 | $11.56 | $25.72 | 7,124,400 | — | — |
| 1994-08-23 | $11.63 | $25.86 | 6,678,400 | — | — |
| 1994-08-22 | $11.63 | $25.86 | 5,007,200 | — | — |
| 1994-08-19 | $11.69 | $26.00 | 12,590,000 | — | — |
| 1994-08-18 | $11.91 | $26.49 | 16,713,200 | — | — |
| 1994-08-17 | $11.53 | $25.65 | 9,415,200 | — | — |
| 1994-08-16 | $11.41 | $25.37 | 8,934,000 | — | — |
| 1994-08-15 | $11.06 | $24.61 | 8,099,200 | — | — |
| 1994-08-12 | $11.13 | $24.75 | 5,595,200 | — | — |
| 1994-08-11 | $10.91 | $24.26 | 3,783,600 | — | — |
| 1994-08-10 | $11.00 | $24.47 | 9,024,400 | — | — |
| 1994-08-09 | $10.97 | $24.40 | 5,011,200 | — | — |
| 1994-08-08 | $10.97 | $24.40 | 2,623,600 | — | — |
| 1994-08-05 | $10.97 | $24.40 | 3,328,400 | — | — |
| 1994-08-04 | $10.97 | $24.40 | 4,172,400 | — | — |
| 1994-08-03 | $10.97 | $24.40 | 3,712,400 | — | — |
| 1994-08-02 | $11.03 | $24.54 | 6,383,200 | — | — |
| 1994-08-01 | $11.09 | $24.68 | 6,283,600 | — | — |
| 1994-07-29 | $11.09 | $24.68 | 6,703,600 | — | — |
| 1994-07-28 | $11.03 | $24.54 | 10,840,400 | — | — |
| 1994-07-27 | $10.84 | $24.12 | 3,505,600 | — | — |
| 1994-07-26 | $10.75 | $23.91 | 3,666,400 | — | — |
| 1994-07-25 | $10.81 | $24.05 | 4,592,000 | — | — |
| 1994-07-22 | $10.66 | $23.71 | 5,017,600 | — | — |
| 1994-07-21 | $10.63 | $23.64 | 7,400,800 | — | — |
| 1994-07-20 | $10.56 | $23.50 | 4,770,800 | — | — |
| 1994-07-19 | $10.63 | $23.64 | 5,230,000 | — | — |
| 1994-07-18 | $10.59 | $23.57 | 4,985,200 | — | — |
| 1994-07-15 | $10.59 | $23.57 | 9,638,400 | — | — |
| 1994-07-14 | $10.53 | $23.43 | 12,867,600 | — | — |
| 1994-07-13 | $10.47 | $23.29 | 4,333,600 | — | — |
| 1994-07-12 | $10.50 | $23.36 | 3,582,000 | — | — |
| 1994-07-11 | $10.50 | $23.36 | 5,868,800 | — | — |
| 1994-07-08 | $10.47 | $23.29 | 5,437,600 | — | — |
| 1994-07-07 | $10.41 | $23.15 | 4,946,800 | — | — |
| 1994-07-06 | $10.38 | $23.08 | 4,933,600 | — | — |
| 1994-07-05 | $10.38 | $23.08 | 4,550,000 | — | — |
| 1994-07-01 | $10.41 | $23.15 | 7,388,000 | — | — |
| 1994-06-30 | $10.16 | $22.59 | 5,797,600 | — | — |
| 1994-06-29 | $10.22 | $22.73 | 7,315,200 | — | — |
| 1994-06-28 | $10.09 | $22.45 | 5,272,800 | — | — |
| 1994-06-27 | $10.13 | $22.52 | 4,138,800 | — | — |
| 1994-06-24 | $10.03 | $22.32 | 6,758,800 | — | — |
| 1994-06-23 | $10.13 | $22.52 | 5,796,000 | — | — |
| 1994-06-22 | $10.19 | $22.66 | 6,135,600 | — | — |
| 1994-06-21 | $10.03 | $22.32 | 6,830,400 | — | — |
| 1994-06-20 | $10.06 | $22.38 | 6,587,600 | — | — |
| 1994-06-17 | $10.00 | $22.25 | 18,045,200 | — | — |
| 1994-06-16 | $10.19 | $22.66 | 6,586,000 | — | — |
| 1994-06-15 | $9.97 | $22.18 | 6,812,400 | — | — |
| 1994-06-14 | $9.97 | $22.18 | 8,522,000 | — | — |
| 1994-06-13 | $9.84 | $21.90 | 12,744,000 | — | — |
| 1994-06-10 | $10.06 | $22.38 | 4,948,800 | — | — |
| 1994-06-09 | $10.16 | $22.59 | 14,229,200 | — | — |
| 1994-06-08 | $10.47 | $23.18 | 4,312,400 | — | — |
| 1994-06-07 | $10.56 | $23.39 | 4,182,800 | — | — |
| 1994-06-06 | $10.53 | $23.32 | 6,412,400 | — | — |
| 1994-06-03 | $10.50 | $23.25 | 5,920,000 | — | — |
| 1994-06-02 | $10.41 | $23.04 | 7,053,600 | — | — |
| 1994-06-01 | $10.25 | $22.70 | 6,335,200 | — | — |
| 1994-05-31 | $10.06 | $22.28 | 4,033,200 | — | — |
| 1994-05-27 | $10.16 | $22.49 | 3,641,200 | — | — |
| 1994-05-26 | $10.19 | $22.56 | 4,283,200 | — | — |
| 1994-05-25 | $10.06 | $22.28 | 3,307,600 | — | — |
| 1994-05-24 | $10.03 | $22.21 | 5,317,600 | — | — |
| 1994-05-23 | $10.09 | $22.35 | 4,077,200 | — | — |
| 1994-05-20 | $10.22 | $22.63 | 10,610,000 | — | — |
| 1994-05-19 | $10.28 | $22.76 | 4,159,600 | — | — |
| 1994-05-18 | $10.16 | $22.49 | 4,827,600 | — | — |
| 1994-05-17 | $10.13 | $22.42 | 5,128,000 | — | — |
| 1994-05-16 | $9.94 | $22.00 | 3,740,800 | — | — |
| 1994-05-13 | $9.88 | $21.87 | 7,726,000 | — | — |
| 1994-05-12 | $10.06 | $22.28 | 5,386,000 | — | — |
| 1994-05-11 | $10.00 | $22.14 | 7,268,400 | — | — |
| 1994-05-10 | $9.94 | $22.00 | 4,866,000 | — | — |
| 1994-05-09 | $9.88 | $21.87 | 8,494,000 | — | — |
| 1994-05-06 | $10.06 | $22.28 | 4,527,600 | — | — |
| 1994-05-05 | $10.28 | $22.76 | 2,895,200 | — | — |
| 1994-05-04 | $10.38 | $22.97 | 3,755,600 | — | — |
| 1994-05-03 | $10.38 | $22.97 | 4,974,800 | — | — |
| 1994-05-02 | $10.47 | $23.18 | 8,360,000 | — | — |
| 1994-04-29 | $10.44 | $23.11 | 5,494,800 | — | — |
| 1994-04-28 | $10.31 | $22.83 | 7,325,200 | — | — |
| 1994-04-26 | $10.13 | $22.42 | 4,504,000 | — | — |
| 1994-04-25 | $10.16 | $22.49 | 4,340,400 | — | — |
| 1994-04-22 | $10.00 | $22.14 | 5,394,400 | — | — |
| 1994-04-21 | $10.13 | $22.42 | 8,278,400 | — | — |
| 1994-04-20 | $9.97 | $22.07 | 7,248,000 | — | — |
| 1994-04-19 | $9.91 | $21.93 | 4,928,400 | — | — |
| 1994-04-18 | $9.84 | $21.80 | 7,663,600 | — | — |
| 1994-04-15 | $9.84 | $21.80 | 9,112,800 | — | — |
| 1994-04-14 | $9.84 | $21.80 | 5,882,800 | — | — |
| 1994-04-13 | $10.13 | $22.42 | 4,280,400 | — | — |
| 1994-04-12 | $9.94 | $22.00 | 6,884,800 | — | — |
| 1994-04-11 | $10.09 | $22.35 | 5,814,000 | — | — |
| 1994-04-08 | $10.28 | $22.76 | 4,316,800 | — | — |
| 1994-04-07 | $10.31 | $22.83 | 5,778,800 | — | — |
| 1994-04-06 | $10.25 | $22.70 | 7,534,400 | — | — |
| 1994-04-05 | $10.13 | $22.42 | 10,740,400 | — | — |
| 1994-04-04 | $10.06 | $22.28 | 9,710,800 | — | — |
| 1994-03-31 | $10.16 | $22.49 | 8,483,600 | — | — |
| 1994-03-30 | $10.25 | $22.70 | 7,094,000 | — | — |
| 1994-03-29 | $10.47 | $23.18 | 5,724,400 | — | — |
| 1994-03-28 | $10.53 | $23.32 | 3,468,800 | — | — |
| 1994-03-25 | $10.44 | $23.11 | 3,752,400 | — | — |
| 1994-03-24 | $10.47 | $23.18 | 6,102,000 | — | — |
| 1994-03-23 | $10.47 | $23.18 | 4,178,000 | — | — |
| 1994-03-22 | $10.53 | $23.32 | 4,993,200 | — | — |
| 1994-03-21 | $10.50 | $23.25 | 4,937,600 | — | — |
| 1994-03-18 | $10.47 | $23.18 | 19,380,800 | — | — |
| 1994-03-17 | $10.38 | $22.97 | 8,094,000 | — | — |
| 1994-03-16 | $10.28 | $22.76 | 8,538,000 | — | — |
| 1994-03-15 | $10.28 | $22.76 | 8,253,200 | — | — |
| 1994-03-14 | $10.41 | $23.04 | 5,485,200 | — | — |
| 1994-03-11 | $10.22 | $22.63 | 4,369,600 | — | — |
| 1994-03-10 | $10.19 | $22.56 | 4,548,400 | — | — |
| 1994-03-09 | $10.22 | $22.63 | 5,715,600 | — | — |
| 1994-03-08 | $10.25 | $22.59 | 3,946,800 | — | — |
| 1994-03-07 | $10.41 | $22.93 | 3,406,000 | — | — |
| 1994-03-04 | $10.41 | $22.93 | 4,234,000 | — | — |
| 1994-03-03 | $10.41 | $22.93 | 4,341,600 | — | — |
| 1994-03-02 | $10.53 | $23.21 | 6,402,400 | — | — |
| 1994-03-01 | $10.59 | $23.35 | 6,560,400 | — | — |
| 1994-02-28 | $10.66 | $23.48 | 6,970,400 | — | — |
| 1994-02-25 | $10.50 | $23.14 | 5,167,600 | — | — |
| 1994-02-24 | $10.50 | $23.14 | 5,659,600 | — | — |
| 1994-02-23 | $10.66 | $23.48 | 6,690,000 | — | — |
| 1994-02-22 | $10.63 | $23.41 | 7,760,800 | — | — |
| 1994-02-18 | $10.38 | $22.86 | 8,777,600 | — | — |
| 1994-02-17 | $10.44 | $23.00 | 8,977,200 | — | — |
| 1994-02-16 | $10.34 | $22.79 | 6,146,000 | — | — |
| 1994-02-15 | $10.22 | $22.52 | 7,434,400 | — | — |
| 1994-02-14 | $10.25 | $22.59 | 4,597,200 | — | — |
| 1994-02-11 | $10.38 | $22.86 | 5,823,600 | — | — |
| 1994-02-10 | $10.19 | $22.45 | 5,341,600 | — | — |
| 1994-02-09 | $10.13 | $22.31 | 5,275,200 | — | — |
| 1994-02-08 | $10.06 | $22.17 | 5,724,000 | — | — |
| 1994-02-07 | $10.19 | $22.45 | 9,894,800 | — | — |
| 1994-02-04 | $10.19 | $22.45 | 7,599,600 | — | — |
| 1994-02-03 | $10.44 | $23.00 | 6,431,600 | — | — |
| 1994-02-02 | $10.38 | $22.86 | 5,357,600 | — | — |
| 1994-02-01 | $10.38 | $22.86 | 7,287,600 | — | — |
| 1994-01-31 | $10.22 | $22.52 | 8,174,800 | — | — |
| 1994-01-28 | $10.31 | $22.73 | 8,208,400 | — | — |
| 1994-01-27 | $10.44 | $23.00 | 7,210,400 | — | — |
| 1994-01-26 | $10.25 | $22.59 | 5,676,800 | — | — |
| 1994-01-25 | $10.19 | $22.45 | 5,650,400 | — | — |
| 1994-01-24 | $10.13 | $22.31 | 5,110,000 | — | — |
| 1994-01-21 | $10.31 | $22.73 | 9,374,400 | — | — |
| 1994-01-20 | $10.34 | $22.79 | 4,580,000 | — | — |
| 1994-01-19 | $10.38 | $22.86 | 6,890,400 | — | — |
| 1994-01-18 | $10.25 | $22.59 | 12,035,200 | — | — |
| 1994-01-17 | $10.41 | $22.93 | 5,205,600 | — | — |
| 1994-01-14 | $10.63 | $23.41 | 6,550,800 | — | — |
| 1994-01-13 | $10.66 | $23.48 | 3,869,600 | — | — |
| 1994-01-12 | $10.81 | $23.83 | 4,326,000 | — | — |
| 1994-01-11 | $10.69 | $23.55 | 5,394,400 | — | — |
| 1994-01-10 | $10.84 | $23.90 | 6,259,600 | — | — |
| 1994-01-07 | $10.66 | $23.48 | 9,138,400 | — | — |
| 1994-01-06 | $10.53 | $23.21 | 11,023,200 | — | — |
| 1994-01-05 | $10.75 | $23.69 | 7,404,800 | — | — |
| 1994-01-04 | $11.03 | $24.31 | 4,499,200 | — | — |
| 1994-01-03 | $11.13 | $24.52 | 5,416,800 | — | — |