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
- 1976-06-17 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 | $16.08 | $17.24 | 581,562 | — | — |
| 1994-12-29 | $16.16 | $17.32 | 767,812 | — | — |
| 1994-12-28 | $16.32 | $17.49 | 517,031 | — | — |
| 1994-12-27 | $16.48 | $17.66 | 362,656 | — | — |
| 1994-12-23 | $16.56 | $17.75 | 271,719 | — | — |
| 1994-12-22 | $16.72 | $17.92 | 497,656 | — | — |
| 1994-12-21 | $16.64 | $17.84 | 3,246,719 | — | — |
| 1994-12-20 | $16.40 | $17.58 | 1,609,531 | — | — |
| 1994-12-19 | $16.88 | $18.09 | 161,250 | — | — |
| 1994-12-16 | $16.96 | $18.18 | 964,062 | — | — |
| 1994-12-15 | $16.88 | $18.09 | 391,250 | — | — |
| 1994-12-14 | $16.88 | $18.05 | 854,844 | — | — |
| 1994-12-13 | $16.88 | $18.05 | 640,000 | — | — |
| 1994-12-12 | $16.48 | $17.62 | 1,247,500 | — | — |
| 1994-12-09 | $16.00 | $17.11 | 1,960,000 | — | — |
| 1994-12-08 | $16.16 | $17.28 | 1,050,312 | — | — |
| 1994-12-07 | $16.80 | $17.97 | 603,437 | — | — |
| 1994-12-06 | $17.12 | $18.31 | 467,500 | — | — |
| 1994-12-05 | $17.28 | $18.48 | 223,906 | — | — |
| 1994-12-02 | $17.44 | $18.65 | 447,187 | — | — |
| 1994-12-01 | $16.96 | $18.14 | 227,344 | — | — |
| 1994-11-30 | $17.12 | $18.31 | 226,094 | — | — |
| 1994-11-29 | $17.12 | $18.31 | 422,500 | — | — |
| 1994-11-28 | $17.20 | $18.39 | 367,187 | — | — |
| 1994-11-25 | $16.88 | $18.05 | 208,906 | — | — |
| 1994-11-23 | $16.96 | $18.14 | 1,467,500 | — | — |
| 1994-11-22 | $17.28 | $18.48 | 479,531 | — | — |
| 1994-11-21 | $17.44 | $18.65 | 454,219 | — | — |
| 1994-11-18 | $17.60 | $18.82 | 387,187 | — | — |
| 1994-11-17 | $17.76 | $18.99 | 443,437 | — | — |
| 1994-11-16 | $17.68 | $18.91 | 530,469 | — | — |
| 1994-11-15 | $17.60 | $18.82 | 479,531 | — | — |
| 1994-11-14 | $17.84 | $19.08 | 421,250 | — | — |
| 1994-11-11 | $17.76 | $18.99 | 327,812 | — | — |
| 1994-11-10 | $17.68 | $18.91 | 570,000 | — | — |
| 1994-11-09 | $17.68 | $18.91 | 863,594 | — | — |
| 1994-11-08 | $17.84 | $19.08 | 863,906 | — | — |
| 1994-11-07 | $18.48 | $19.76 | 475,000 | — | — |
| 1994-11-04 | $18.40 | $19.68 | 642,812 | — | — |
| 1994-11-03 | $18.48 | $19.76 | 819,531 | — | — |
| 1994-11-02 | $18.24 | $19.51 | 459,062 | — | — |
| 1994-11-01 | $18.64 | $19.93 | 801,094 | — | — |
| 1994-10-31 | $18.72 | $20.02 | 941,562 | — | — |
| 1994-10-28 | $18.40 | $19.68 | 973,281 | — | — |
| 1994-10-27 | $17.92 | $19.16 | 272,969 | — | — |
| 1994-10-26 | $17.76 | $18.99 | 389,062 | — | — |
| 1994-10-25 | $17.52 | $18.74 | 327,656 | — | — |
| 1994-10-24 | $17.28 | $18.48 | 375,469 | — | — |
| 1994-10-21 | $17.28 | $18.48 | 501,250 | — | — |
| 1994-10-20 | $17.36 | $18.56 | 365,469 | — | — |
| 1994-10-19 | $17.12 | $18.31 | 1,022,187 | — | — |
| 1994-10-18 | $17.28 | $18.48 | 694,375 | — | — |
| 1994-10-17 | $17.60 | $18.82 | 539,687 | — | — |
| 1994-10-14 | $17.92 | $19.16 | 345,625 | — | — |
| 1994-10-13 | $17.76 | $18.99 | 374,062 | — | — |
| 1994-10-12 | $17.52 | $18.74 | 1,076,094 | — | — |
| 1994-10-11 | $17.76 | $18.99 | 1,122,187 | — | — |
| 1994-10-10 | $16.88 | $18.05 | 346,094 | — | — |
| 1994-10-07 | $16.72 | $17.88 | 616,719 | — | — |
| 1994-10-06 | $17.12 | $18.31 | 218,281 | — | — |
| 1994-10-05 | $17.28 | $18.48 | 515,937 | — | — |
| 1994-10-04 | $17.12 | $18.31 | 646,406 | — | — |
| 1994-10-03 | $17.52 | $18.74 | 740,000 | — | — |
| 1994-09-30 | $17.36 | $18.56 | 485,625 | — | — |
| 1994-09-29 | $17.04 | $18.22 | 399,062 | — | — |
| 1994-09-28 | $17.36 | $18.56 | 476,875 | — | — |
| 1994-09-27 | $17.44 | $18.65 | 402,500 | — | — |
| 1994-09-26 | $17.20 | $18.39 | 240,156 | — | — |
| 1994-09-23 | $16.96 | $18.14 | 343,750 | — | — |
| 1994-09-22 | $17.28 | $18.48 | 404,375 | — | — |
| 1994-09-21 | $17.28 | $18.48 | 642,344 | — | — |
| 1994-09-20 | $17.44 | $18.65 | 418,750 | — | — |
| 1994-09-19 | $17.76 | $18.99 | 414,219 | — | — |
| 1994-09-16 | $17.68 | $18.87 | 895,625 | — | — |
| 1994-09-15 | $17.68 | $18.87 | 524,687 | — | — |
| 1994-09-14 | $17.36 | $18.52 | 583,125 | — | — |
| 1994-09-13 | $17.20 | $18.35 | 799,219 | — | — |
| 1994-09-12 | $17.20 | $18.35 | 369,062 | — | — |
| 1994-09-09 | $17.36 | $18.52 | 421,250 | — | — |
| 1994-09-08 | $17.52 | $18.70 | 418,906 | — | — |
| 1994-09-07 | $17.20 | $18.35 | 562,344 | — | — |
| 1994-09-06 | $17.28 | $18.44 | 362,969 | — | — |
| 1994-09-02 | $17.36 | $18.52 | 700,312 | — | — |
| 1994-09-01 | $17.60 | $18.78 | 1,034,219 | — | — |
| 1994-08-31 | $18.40 | $19.63 | 1,361,094 | — | — |
| 1994-08-30 | $18.40 | $19.63 | 398,750 | — | — |
| 1994-08-29 | $18.32 | $19.55 | 638,594 | — | — |
| 1994-08-26 | $18.16 | $19.38 | 427,500 | — | — |
| 1994-08-25 | $17.84 | $19.04 | 733,437 | — | — |
| 1994-08-24 | $17.76 | $18.95 | 1,210,625 | — | — |
| 1994-08-23 | $17.76 | $18.95 | 789,844 | — | — |
| 1994-08-22 | $17.36 | $18.52 | 402,187 | — | — |
| 1994-08-19 | $17.44 | $18.61 | 502,969 | — | — |
| 1994-08-18 | $17.36 | $18.52 | 413,281 | — | — |
| 1994-08-17 | $17.20 | $18.35 | 790,781 | — | — |
| 1994-08-16 | $17.20 | $18.35 | 1,606,094 | — | — |
| 1994-08-15 | $16.96 | $18.10 | 744,375 | — | — |
| 1994-08-12 | $17.36 | $18.52 | 349,687 | — | — |
| 1994-08-11 | $16.96 | $18.10 | 1,005,312 | — | — |
| 1994-08-10 | $16.88 | $18.01 | 563,281 | — | — |
| 1994-08-09 | $17.12 | $18.27 | 657,344 | — | — |
| 1994-08-08 | $17.04 | $18.18 | 564,687 | — | — |
| 1994-08-05 | $17.04 | $18.18 | 994,531 | — | — |
| 1994-08-04 | $17.52 | $18.70 | 478,594 | — | — |
| 1994-08-03 | $17.92 | $19.12 | 707,031 | — | — |
| 1994-08-02 | $17.76 | $18.95 | 1,031,719 | — | — |
| 1994-08-01 | $18.16 | $19.38 | 566,875 | — | — |
| 1994-07-29 | $17.68 | $18.87 | 880,625 | — | — |
| 1994-07-28 | $17.60 | $18.78 | 445,156 | — | — |
| 1994-07-27 | $17.68 | $18.87 | 775,937 | — | — |
| 1994-07-26 | $17.52 | $18.70 | 456,719 | — | — |
| 1994-07-25 | $18.00 | $19.21 | 377,969 | — | — |
| 1994-07-22 | $17.84 | $19.04 | 280,781 | — | — |
| 1994-07-21 | $17.60 | $18.78 | 820,625 | — | — |
| 1994-07-20 | $17.76 | $18.95 | 458,750 | — | — |
| 1994-07-19 | $17.52 | $18.70 | 307,500 | — | — |
| 1994-07-18 | $17.60 | $18.78 | 383,125 | — | — |
| 1994-07-15 | $18.08 | $19.29 | 1,036,719 | — | — |
| 1994-07-14 | $17.84 | $19.04 | 616,406 | — | — |
| 1994-07-13 | $17.68 | $18.87 | 458,594 | — | — |
| 1994-07-12 | $17.44 | $18.61 | 401,094 | — | — |
| 1994-07-11 | $17.76 | $18.95 | 794,531 | — | — |
| 1994-07-08 | $17.92 | $19.12 | 654,375 | — | — |
| 1994-07-07 | $17.36 | $18.52 | 671,562 | — | — |
| 1994-07-06 | $17.60 | $18.78 | 613,594 | — | — |
| 1994-07-05 | $17.28 | $18.44 | 789,844 | — | — |
| 1994-07-01 | $16.96 | $18.10 | 994,687 | — | — |
| 1994-06-30 | $16.24 | $17.33 | 652,031 | — | — |
| 1994-06-29 | $16.56 | $17.67 | 786,562 | — | — |
| 1994-06-28 | $16.56 | $17.67 | 425,781 | — | — |
| 1994-06-27 | $16.48 | $17.59 | 1,078,437 | — | — |
| 1994-06-24 | $16.24 | $17.33 | 816,406 | — | — |
| 1994-06-23 | $16.64 | $17.76 | 649,844 | — | — |
| 1994-06-22 | $16.64 | $17.76 | 792,031 | — | — |
| 1994-06-21 | $16.56 | $17.67 | 874,531 | — | — |
| 1994-06-20 | $16.80 | $17.93 | 547,500 | — | — |
| 1994-06-17 | $16.96 | $18.10 | 1,338,125 | — | — |
| 1994-06-16 | $16.80 | $17.93 | 2,329,531 | — | — |
| 1994-06-15 | $16.88 | $17.97 | 395,312 | — | — |
| 1994-06-14 | $17.12 | $18.23 | 715,937 | — | — |
| 1994-06-13 | $16.72 | $17.80 | 260,937 | — | — |
| 1994-06-10 | $16.56 | $17.63 | 276,562 | — | — |
| 1994-06-09 | $16.64 | $17.72 | 350,156 | — | — |
| 1994-06-08 | $16.72 | $17.80 | 257,812 | — | — |
| 1994-06-07 | $16.88 | $17.97 | 327,031 | — | — |
| 1994-06-06 | $16.32 | $17.38 | 465,000 | — | — |
| 1994-06-03 | $16.56 | $17.63 | 505,000 | — | — |
| 1994-06-02 | $16.72 | $17.80 | 442,187 | — | — |
| 1994-06-01 | $17.20 | $18.31 | 1,341,406 | — | — |
| 1994-05-31 | $16.88 | $17.97 | 536,250 | — | — |
| 1994-05-27 | $16.64 | $17.72 | 256,875 | — | — |
| 1994-05-26 | $16.48 | $17.55 | 351,250 | — | — |
| 1994-05-25 | $16.56 | $17.63 | 467,656 | — | — |
| 1994-05-24 | $15.92 | $16.95 | 391,094 | — | — |
| 1994-05-23 | $16.24 | $17.29 | 257,969 | — | — |
| 1994-05-20 | $16.24 | $17.29 | 272,344 | — | — |
| 1994-05-19 | $16.40 | $17.46 | 374,844 | — | — |
| 1994-05-18 | $16.32 | $17.38 | 767,031 | — | — |
| 1994-05-17 | $16.40 | $17.46 | 1,201,875 | — | — |
| 1994-05-16 | $16.00 | $17.03 | 674,531 | — | — |
| 1994-05-13 | $15.68 | $16.69 | 468,281 | — | — |
| 1994-05-12 | $15.76 | $16.78 | 384,844 | — | — |
| 1994-05-11 | $16.00 | $17.03 | 405,000 | — | — |
| 1994-05-10 | $16.08 | $17.12 | 833,906 | — | — |
| 1994-05-09 | $15.92 | $16.95 | 382,656 | — | — |
| 1994-05-06 | $15.76 | $16.78 | 429,062 | — | — |
| 1994-05-05 | $16.00 | $17.03 | 1,757,187 | — | — |
| 1994-05-04 | $15.84 | $16.86 | 306,094 | — | — |
| 1994-05-03 | $15.84 | $16.86 | 533,594 | — | — |
| 1994-05-02 | $16.08 | $17.12 | 837,187 | — | — |
| 1994-04-29 | $16.08 | $17.12 | 458,281 | — | — |
| 1994-04-28 | $15.76 | $16.78 | 1,134,531 | — | — |
| 1994-04-26 | $15.76 | $16.78 | 767,656 | — | — |
| 1994-04-25 | $15.68 | $16.69 | 445,312 | — | — |
| 1994-04-22 | $15.68 | $16.69 | 1,500,156 | — | — |
| 1994-04-21 | $15.60 | $16.61 | 563,437 | — | — |
| 1994-04-20 | $15.84 | $16.86 | 1,019,687 | — | — |
| 1994-04-19 | $15.28 | $16.27 | 1,243,437 | — | — |
| 1994-04-18 | $15.44 | $16.44 | 443,125 | — | — |
| 1994-04-15 | $15.44 | $16.44 | 496,094 | — | — |
| 1994-04-14 | $15.36 | $16.35 | 840,937 | — | — |
| 1994-04-13 | $15.36 | $16.35 | 634,062 | — | — |
| 1994-04-12 | $15.76 | $16.78 | 363,437 | — | — |
| 1994-04-11 | $16.00 | $17.03 | 422,812 | — | — |
| 1994-04-08 | $16.00 | $17.03 | 427,812 | — | — |
| 1994-04-07 | $16.24 | $17.29 | 1,069,531 | — | — |
| 1994-04-06 | $16.32 | $17.38 | 516,094 | — | — |
| 1994-04-05 | $16.08 | $17.12 | 585,156 | — | — |
| 1994-04-04 | $16.16 | $17.20 | 1,157,031 | — | — |
| 1994-03-31 | $16.08 | $17.12 | 616,406 | — | — |
| 1994-03-30 | $15.92 | $16.95 | 1,014,219 | — | — |
| 1994-03-29 | $16.08 | $17.12 | 530,781 | — | — |
| 1994-03-28 | $16.56 | $17.63 | 571,094 | — | — |
| 1994-03-25 | $16.56 | $17.63 | 312,344 | — | — |
| 1994-03-24 | $16.56 | $17.63 | 425,156 | — | — |
| 1994-03-23 | $16.80 | $17.89 | 600,000 | — | — |
| 1994-03-22 | $16.48 | $17.55 | 248,594 | — | — |
| 1994-03-21 | $16.40 | $17.46 | 384,219 | — | — |
| 1994-03-18 | $16.24 | $17.29 | 931,406 | — | — |
| 1994-03-17 | $16.72 | $17.80 | 597,500 | — | — |
| 1994-03-16 | $16.64 | $17.72 | 575,156 | — | — |
| 1994-03-15 | $16.40 | $17.46 | 588,750 | — | — |
| 1994-03-14 | $16.40 | $17.46 | 894,844 | — | — |
| 1994-03-11 | $16.16 | $17.20 | 605,000 | — | — |
| 1994-03-10 | $16.16 | $17.20 | 653,594 | — | — |
| 1994-03-09 | $16.32 | $17.33 | 1,397,500 | — | — |
| 1994-03-08 | $16.80 | $17.84 | 1,042,344 | — | — |
| 1994-03-07 | $17.04 | $18.10 | 1,726,094 | — | — |
| 1994-03-04 | $16.40 | $17.42 | 769,219 | — | — |
| 1994-03-03 | $16.32 | $17.33 | 382,969 | — | — |
| 1994-03-02 | $16.56 | $17.59 | 599,687 | — | — |
| 1994-03-01 | $16.48 | $17.50 | 1,192,344 | — | — |
| 1994-02-28 | $16.72 | $17.76 | 493,125 | — | — |
| 1994-02-25 | $16.80 | $17.84 | 812,344 | — | — |
| 1994-02-24 | $16.80 | $17.84 | 873,750 | — | — |
| 1994-02-23 | $16.72 | $17.76 | 741,406 | — | — |
| 1994-02-22 | $17.12 | $18.18 | 1,136,562 | — | — |
| 1994-02-18 | $16.64 | $17.67 | 815,469 | — | — |
| 1994-02-17 | $16.08 | $17.08 | 1,012,344 | — | — |
| 1994-02-16 | $16.32 | $17.33 | 1,042,187 | — | — |
| 1994-02-15 | $16.72 | $17.76 | 2,283,594 | — | — |
| 1994-02-14 | $16.08 | $17.08 | 928,906 | — | — |
| 1994-02-11 | $15.84 | $16.82 | 1,092,344 | — | — |
| 1994-02-10 | $15.76 | $16.74 | 952,812 | — | — |
| 1994-02-09 | $15.84 | $16.82 | 3,077,344 | — | — |
| 1994-02-08 | $16.00 | $16.99 | 2,648,906 | — | — |
| 1994-02-07 | $14.88 | $15.80 | 1,092,969 | — | — |
| 1994-02-04 | $14.72 | $15.63 | 872,500 | — | — |
| 1994-02-03 | $14.80 | $15.72 | 816,719 | — | — |
| 1994-02-02 | $14.64 | $15.55 | 1,737,500 | — | — |
| 1994-02-01 | $14.24 | $15.12 | 957,969 | — | — |
| 1994-01-31 | $14.56 | $15.46 | 376,719 | — | — |
| 1994-01-28 | $14.48 | $15.38 | 654,844 | — | — |
| 1994-01-27 | $14.40 | $15.29 | 379,844 | — | — |
| 1994-01-26 | $14.16 | $15.04 | 1,754,531 | — | — |
| 1994-01-25 | $14.24 | $15.12 | 408,281 | — | — |
| 1994-01-24 | $14.32 | $15.21 | 315,469 | — | — |
| 1994-01-21 | $14.48 | $15.38 | 529,219 | — | — |
| 1994-01-20 | $14.48 | $15.38 | 338,281 | — | — |
| 1994-01-19 | $14.32 | $15.21 | 519,062 | — | — |
| 1994-01-18 | $14.08 | $14.96 | 526,094 | — | — |
| 1994-01-17 | $14.40 | $15.29 | 305,000 | — | — |
| 1994-01-14 | $14.40 | $15.29 | 507,969 | — | — |
| 1994-01-13 | $14.48 | $15.38 | 615,156 | — | — |
| 1994-01-12 | $14.48 | $15.38 | 599,844 | — | — |
| 1994-01-11 | $14.40 | $15.29 | 992,031 | — | — |
| 1994-01-10 | $14.00 | $14.87 | 945,781 | — | — |
| 1994-01-07 | $14.08 | $14.96 | 459,570 | — | — |
| 1994-01-06 | $14.21 | $15.09 | 772,070 | — | — |
| 1994-01-05 | $14.34 | $15.23 | 1,257,617 | — | — |
| 1994-01-04 | $13.95 | $14.82 | 1,550,586 | — | — |
| 1994-01-03 | $13.25 | $14.07 | 919,531 | — | — |