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 | $18.19 | $33.65 | 3,576,614 | — | — |
| 1994-12-29 | $18.43 | $34.09 | 3,137,083 | — | — |
| 1994-12-28 | $18.61 | $34.43 | 3,332,221 | — | — |
| 1994-12-27 | $18.79 | $34.76 | 3,526,310 | — | — |
| 1994-12-23 | $18.73 | $34.65 | 3,590,867 | — | — |
| 1994-12-22 | $18.55 | $34.32 | 4,509,334 | — | — |
| 1994-12-21 | $18.67 | $34.54 | 8,021,392 | — | — |
| 1994-12-20 | $18.43 | $34.09 | 9,754,365 | — | — |
| 1994-12-19 | $18.25 | $33.76 | 4,221,763 | — | — |
| 1994-12-16 | $18.25 | $33.76 | 10,906,746 | — | — |
| 1994-12-15 | $18.01 | $33.32 | 4,452,742 | — | — |
| 1994-12-14 | $18.01 | $33.32 | 6,263,686 | — | — |
| 1994-12-13 | $18.01 | $33.32 | 5,112,144 | — | — |
| 1994-12-12 | $18.01 | $33.32 | 4,406,211 | — | — |
| 1994-12-09 | $17.77 | $32.88 | 4,321,114 | — | — |
| 1994-12-08 | $17.53 | $32.44 | 4,907,574 | — | — |
| 1994-12-07 | $17.95 | $33.21 | 5,743,250 | — | — |
| 1994-12-06 | $17.95 | $33.21 | 9,693,162 | — | — |
| 1994-12-05 | $17.95 | $33.21 | 4,202,899 | — | — |
| 1994-12-02 | $18.01 | $33.32 | 4,597,786 | — | — |
| 1994-12-01 | $17.71 | $32.51 | 6,267,459 | — | — |
| 1994-11-30 | $17.77 | $32.61 | 8,209,194 | — | — |
| 1994-11-29 | $17.77 | $32.61 | 4,414,595 | — | — |
| 1994-11-28 | $17.71 | $32.51 | 5,197,242 | — | — |
| 1994-11-25 | $17.47 | $32.07 | 2,256,763 | — | — |
| 1994-11-23 | $17.12 | $31.41 | 6,050,942 | — | — |
| 1994-11-22 | $17.06 | $31.30 | 7,464,066 | — | — |
| 1994-11-21 | $17.65 | $32.40 | 5,231,826 | — | — |
| 1994-11-18 | $18.01 | $33.05 | 10,178,176 | — | — |
| 1994-11-17 | $17.65 | $32.40 | 8,393,432 | — | — |
| 1994-11-16 | $17.65 | $32.40 | 3,346,474 | — | — |
| 1994-11-15 | $17.47 | $32.07 | 4,974,856 | — | — |
| 1994-11-14 | $17.77 | $32.61 | 3,595,898 | — | — |
| 1994-11-11 | $17.53 | $32.18 | 4,919,941 | — | — |
| 1994-11-10 | $17.71 | $32.51 | 9,053,043 | — | — |
| 1994-11-09 | $17.53 | $32.18 | 10,744,515 | — | — |
| 1994-11-08 | $17.06 | $31.30 | 4,001,054 | — | — |
| 1994-11-07 | $16.82 | $30.86 | 2,910,925 | — | — |
| 1994-11-04 | $16.76 | $30.75 | 3,254,669 | — | — |
| 1994-11-03 | $16.82 | $30.86 | 2,360,725 | — | — |
| 1994-11-02 | $16.76 | $30.75 | 3,589,819 | — | — |
| 1994-11-01 | $17.06 | $31.30 | 3,653,118 | — | — |
| 1994-10-31 | $17.00 | $31.19 | 6,536,166 | — | — |
| 1994-10-28 | $17.18 | $31.52 | 5,066,032 | — | — |
| 1994-10-27 | $16.94 | $31.08 | 4,919,731 | — | — |
| 1994-10-26 | $16.46 | $30.21 | 4,323,838 | — | — |
| 1994-10-25 | $16.46 | $30.21 | 3,259,490 | — | — |
| 1994-10-24 | $16.64 | $30.54 | 3,436,811 | — | — |
| 1994-10-21 | $16.94 | $31.08 | 5,496,970 | — | — |
| 1994-10-20 | $17.18 | $31.52 | 4,735,493 | — | — |
| 1994-10-19 | $16.94 | $31.08 | 4,959,974 | — | — |
| 1994-10-18 | $16.94 | $31.08 | 6,871,107 | — | — |
| 1994-10-17 | $17.24 | $31.63 | 3,022,432 | — | — |
| 1994-10-14 | $17.29 | $31.74 | 5,271,859 | — | — |
| 1994-10-13 | $17.47 | $32.07 | 5,682,256 | — | — |
| 1994-10-12 | $17.65 | $32.40 | 5,683,514 | — | — |
| 1994-10-11 | $17.41 | $31.96 | 6,590,243 | — | — |
| 1994-10-10 | $17.18 | $31.52 | 2,437,858 | — | — |
| 1994-10-07 | $17.24 | $31.63 | 3,566,973 | — | — |
| 1994-10-06 | $17.06 | $31.30 | 4,526,731 | — | — |
| 1994-10-05 | $17.18 | $31.52 | 7,269,976 | — | — |
| 1994-10-04 | $17.35 | $31.85 | 10,207,939 | — | — |
| 1994-10-03 | $17.41 | $31.96 | 7,664,234 | — | — |
| 1994-09-30 | $17.00 | $31.19 | 5,308,120 | — | — |
| 1994-09-29 | $16.82 | $30.86 | 4,347,523 | — | — |
| 1994-09-28 | $17.00 | $31.19 | 10,898,990 | — | — |
| 1994-09-27 | $17.18 | $31.52 | 10,336,424 | — | — |
| 1994-09-26 | $16.64 | $30.54 | 5,542,453 | — | — |
| 1994-09-23 | $16.52 | $30.32 | 3,430,314 | — | — |
| 1994-09-22 | $16.40 | $30.10 | 3,772,171 | — | — |
| 1994-09-21 | $16.52 | $30.32 | 6,769,242 | — | — |
| 1994-09-20 | $16.40 | $30.10 | 4,696,298 | — | — |
| 1994-09-19 | $16.52 | $30.32 | 5,283,806 | — | — |
| 1994-09-16 | $16.28 | $29.88 | 9,550,843 | — | — |
| 1994-09-15 | $16.34 | $29.99 | 4,915,539 | — | — |
| 1994-09-14 | $16.10 | $29.55 | 3,212,749 | — | — |
| 1994-09-13 | $16.04 | $29.44 | 3,524,843 | — | — |
| 1994-09-12 | $16.04 | $29.44 | 2,856,010 | — | — |
| 1994-09-09 | $16.04 | $29.44 | 4,276,888 | — | — |
| 1994-09-08 | $16.22 | $29.77 | 4,151,338 | — | — |
| 1994-09-07 | $16.22 | $29.77 | 7,082,384 | — | — |
| 1994-09-06 | $16.22 | $29.77 | 3,379,171 | — | — |
| 1994-09-02 | $16.16 | $29.66 | 3,491,307 | — | — |
| 1994-09-01 | $16.40 | $29.84 | 5,568,234 | — | — |
| 1994-08-31 | $16.28 | $29.62 | 7,062,053 | — | — |
| 1994-08-30 | $16.16 | $29.40 | 4,177,328 | — | — |
| 1994-08-29 | $16.22 | $29.51 | 4,846,790 | — | — |
| 1994-08-26 | $16.10 | $29.29 | 3,860,832 | — | — |
| 1994-08-25 | $15.74 | $28.64 | 3,786,634 | — | — |
| 1994-08-24 | $15.92 | $28.97 | 4,592,965 | — | — |
| 1994-08-23 | $16.04 | $29.18 | 4,731,720 | — | — |
| 1994-08-22 | $16.10 | $29.29 | 2,623,354 | — | — |
| 1994-08-19 | $16.28 | $29.62 | 6,684,982 | — | — |
| 1994-08-18 | $16.10 | $29.29 | 6,799,005 | — | — |
| 1994-08-17 | $16.22 | $29.51 | 11,773,442 | — | — |
| 1994-08-16 | $16.16 | $29.40 | 13,247,139 | — | — |
| 1994-08-15 | $15.80 | $28.75 | 9,456,314 | — | — |
| 1994-08-12 | $15.39 | $27.99 | 4,151,547 | — | — |
| 1994-08-11 | $15.27 | $27.77 | 6,994,142 | — | — |
| 1994-08-10 | $15.39 | $27.99 | 11,432,842 | — | — |
| 1994-08-09 | $14.73 | $26.80 | 6,060,374 | — | — |
| 1994-08-08 | $14.55 | $26.47 | 5,155,112 | — | — |
| 1994-08-05 | $14.25 | $25.93 | 3,665,485 | — | — |
| 1994-08-04 | $14.31 | $26.04 | 5,282,339 | — | — |
| 1994-08-03 | $14.25 | $25.93 | 5,725,434 | — | — |
| 1994-08-02 | $14.43 | $26.25 | 5,150,920 | — | — |
| 1994-08-01 | $14.13 | $25.71 | 4,726,690 | — | — |
| 1994-07-29 | $14.13 | $25.71 | 3,444,776 | — | — |
| 1994-07-28 | $14.19 | $25.82 | 2,705,726 | — | — |
| 1994-07-27 | $14.13 | $25.71 | 2,446,242 | — | — |
| 1994-07-26 | $14.19 | $25.82 | 3,312,728 | — | — |
| 1994-07-25 | $14.31 | $26.04 | 5,500,323 | — | — |
| 1994-07-22 | $14.13 | $25.71 | 2,967,307 | — | — |
| 1994-07-21 | $14.07 | $25.60 | 3,828,554 | — | — |
| 1994-07-20 | $14.01 | $25.50 | 3,055,968 | — | — |
| 1994-07-19 | $14.13 | $25.71 | 2,594,010 | — | — |
| 1994-07-18 | $14.19 | $25.82 | 3,040,458 | — | — |
| 1994-07-15 | $14.07 | $25.60 | 7,049,058 | — | — |
| 1994-07-14 | $14.13 | $25.71 | 4,198,078 | — | — |
| 1994-07-13 | $13.96 | $25.39 | 2,808,221 | — | — |
| 1994-07-12 | $13.90 | $25.28 | 4,067,288 | — | — |
| 1994-07-11 | $13.90 | $25.28 | 4,016,774 | — | — |
| 1994-07-08 | $14.07 | $25.60 | 3,993,090 | — | — |
| 1994-07-07 | $14.25 | $25.93 | 2,461,542 | — | — |
| 1994-07-06 | $14.31 | $26.04 | 2,181,098 | — | — |
| 1994-07-05 | $14.31 | $26.04 | 4,044,232 | — | — |
| 1994-07-01 | $14.25 | $25.93 | 3,784,538 | — | — |
| 1994-06-30 | $14.19 | $25.82 | 3,263,472 | — | — |
| 1994-06-29 | $14.37 | $26.15 | 3,057,645 | — | — |
| 1994-06-28 | $14.37 | $26.15 | 2,857,686 | — | — |
| 1994-06-27 | $14.43 | $26.25 | 3,193,675 | — | — |
| 1994-06-24 | $14.37 | $26.15 | 3,675,546 | — | — |
| 1994-06-23 | $14.55 | $26.47 | 3,849,094 | — | — |
| 1994-06-22 | $14.55 | $26.47 | 3,775,525 | — | — |
| 1994-06-21 | $14.79 | $26.91 | 4,525,474 | — | — |
| 1994-06-20 | $14.73 | $26.80 | 3,470,976 | — | — |
| 1994-06-17 | $14.67 | $26.69 | 11,770,926 | — | — |
| 1994-06-16 | $14.85 | $27.01 | 2,639,283 | — | — |
| 1994-06-15 | $14.97 | $27.23 | 2,863,555 | — | — |
| 1994-06-14 | $15.03 | $27.34 | 3,857,688 | — | — |
| 1994-06-13 | $14.91 | $27.12 | 3,031,654 | — | — |
| 1994-06-10 | $14.91 | $27.12 | 4,737,170 | — | — |
| 1994-06-09 | $15.15 | $27.56 | 6,998,544 | — | — |
| 1994-06-08 | $14.67 | $26.69 | 4,178,586 | — | — |
| 1994-06-07 | $14.79 | $26.91 | 5,331,386 | — | — |
| 1994-06-06 | $14.73 | $26.80 | 9,351,514 | — | — |
| 1994-06-03 | $14.79 | $26.91 | 5,741,363 | — | — |
| 1994-06-02 | $14.43 | $26.25 | 5,367,437 | — | — |
| 1994-06-01 | $14.49 | $26.12 | 5,927,278 | — | — |
| 1994-05-31 | $14.55 | $26.23 | 4,702,795 | — | — |
| 1994-05-27 | $14.55 | $26.23 | 3,821,427 | — | — |
| 1994-05-26 | $14.61 | $26.34 | 4,765,885 | — | — |
| 1994-05-25 | $14.67 | $26.44 | 7,268,090 | — | — |
| 1994-05-24 | $14.73 | $26.55 | 16,443,539 | — | — |
| 1994-05-23 | $14.43 | $26.01 | 3,155,109 | — | — |
| 1994-05-20 | $14.43 | $26.01 | 6,616,024 | — | — |
| 1994-05-19 | $14.55 | $26.23 | 3,651,022 | — | — |
| 1994-05-18 | $14.61 | $26.34 | 3,970,034 | — | — |
| 1994-05-17 | $14.79 | $26.66 | 5,090,555 | — | — |
| 1994-05-16 | $14.61 | $26.34 | 2,632,576 | — | — |
| 1994-05-13 | $14.43 | $26.01 | 2,629,851 | — | — |
| 1994-05-12 | $14.43 | $26.01 | 3,892,482 | — | — |
| 1994-05-11 | $14.25 | $25.69 | 3,690,637 | — | — |
| 1994-05-10 | $14.61 | $26.34 | 5,946,352 | — | — |
| 1994-05-09 | $14.25 | $25.69 | 4,680,997 | — | — |
| 1994-05-06 | $14.37 | $25.91 | 5,037,526 | — | — |
| 1994-05-05 | $14.31 | $25.80 | 2,477,262 | — | — |
| 1994-05-04 | $14.37 | $25.91 | 3,626,709 | — | — |
| 1994-05-03 | $14.61 | $26.34 | 6,688,546 | — | — |
| 1994-05-02 | $14.85 | $26.77 | 7,743,253 | — | — |
| 1994-04-29 | $14.13 | $25.48 | 4,701,747 | — | — |
| 1994-04-28 | $14.37 | $25.91 | 8,109,634 | — | — |
| 1994-04-26 | $14.79 | $26.66 | 5,599,254 | — | — |
| 1994-04-25 | $14.73 | $26.55 | 4,034,800 | — | — |
| 1994-04-22 | $14.79 | $26.66 | 5,911,139 | — | — |
| 1994-04-21 | $14.73 | $26.55 | 8,357,800 | — | — |
| 1994-04-20 | $14.01 | $25.26 | 9,152,603 | — | — |
| 1994-04-19 | $13.54 | $24.40 | 9,726,069 | — | — |
| 1994-04-18 | $13.72 | $24.72 | 6,960,397 | — | — |
| 1994-04-15 | $13.54 | $24.40 | 9,661,302 | — | — |
| 1994-04-14 | $13.84 | $24.94 | 6,033,336 | — | — |
| 1994-04-13 | $14.01 | $25.26 | 7,053,669 | — | — |
| 1994-04-12 | $14.13 | $25.48 | 5,322,582 | — | — |
| 1994-04-11 | $14.13 | $25.48 | 6,577,038 | — | — |
| 1994-04-08 | $14.31 | $25.80 | 4,906,526 | — | — |
| 1994-04-07 | $14.19 | $25.58 | 4,450,646 | — | — |
| 1994-04-06 | $14.13 | $25.48 | 4,541,403 | — | — |
| 1994-04-05 | $14.37 | $25.91 | 6,940,904 | — | — |
| 1994-04-04 | $13.90 | $25.05 | 9,862,099 | — | — |
| 1994-03-31 | $14.19 | $25.58 | 9,476,854 | — | — |
| 1994-03-30 | $14.07 | $25.37 | 8,783,078 | — | — |
| 1994-03-29 | $14.37 | $25.91 | 5,246,498 | — | — |
| 1994-03-28 | $14.49 | $26.12 | 4,526,312 | — | — |
| 1994-03-25 | $14.37 | $25.91 | 4,302,669 | — | — |
| 1994-03-24 | $14.43 | $26.01 | 8,787,270 | — | — |
| 1994-03-23 | $14.37 | $25.91 | 13,450,870 | — | — |
| 1994-03-22 | $14.55 | $26.23 | 10,148,832 | — | — |
| 1994-03-21 | $15.27 | $27.52 | 4,322,790 | — | — |
| 1994-03-18 | $15.15 | $27.30 | 11,481,259 | — | — |
| 1994-03-17 | $15.03 | $27.09 | 4,940,272 | — | — |
| 1994-03-16 | $14.91 | $26.87 | 4,709,712 | — | — |
| 1994-03-15 | $15.09 | $27.20 | 4,568,651 | — | — |
| 1994-03-14 | $15.27 | $27.52 | 3,140,018 | — | — |
| 1994-03-11 | $15.33 | $27.63 | 4,481,458 | — | — |
| 1994-03-10 | $15.21 | $27.41 | 5,227,634 | — | — |
| 1994-03-09 | $15.45 | $27.84 | 5,600,093 | — | — |
| 1994-03-08 | $15.15 | $27.30 | 3,981,771 | — | — |
| 1994-03-07 | $15.27 | $27.52 | 7,924,976 | — | — |
| 1994-03-04 | $14.79 | $26.66 | 6,310,008 | — | — |
| 1994-03-03 | $15.03 | $27.09 | 9,495,299 | — | — |
| 1994-03-02 | $15.27 | $27.52 | 6,167,270 | — | — |
| 1994-03-01 | $15.27 | $27.28 | 5,968,360 | — | — |
| 1994-02-28 | $15.45 | $27.60 | 5,747,861 | — | — |
| 1994-02-25 | $15.39 | $27.49 | 5,043,186 | — | — |
| 1994-02-24 | $15.21 | $27.17 | 7,843,651 | — | — |
| 1994-02-23 | $15.51 | $27.70 | 6,711,182 | — | — |
| 1994-02-22 | $15.57 | $27.81 | 6,480,413 | — | — |
| 1994-02-18 | $15.68 | $28.02 | 6,727,950 | — | — |
| 1994-02-17 | $15.80 | $28.24 | 6,549,371 | — | — |
| 1994-02-16 | $15.80 | $28.24 | 7,395,317 | — | — |
| 1994-02-15 | $16.10 | $28.77 | 7,153,648 | — | — |
| 1994-02-14 | $16.10 | $28.77 | 7,449,813 | — | — |
| 1994-02-11 | $16.64 | $29.73 | 4,485,650 | — | — |
| 1994-02-10 | $16.64 | $29.73 | 7,018,875 | — | — |
| 1994-02-09 | $16.64 | $29.73 | 3,995,605 | — | — |
| 1994-02-08 | $16.46 | $29.41 | 6,076,304 | — | — |
| 1994-02-07 | $16.76 | $29.94 | 7,206,886 | — | — |
| 1994-02-04 | $16.76 | $29.94 | 5,906,738 | — | — |
| 1994-02-03 | $17.41 | $31.11 | 6,121,158 | — | — |
| 1994-02-02 | $17.35 | $31.01 | 3,964,794 | — | — |
| 1994-02-01 | $17.29 | $30.90 | 4,555,027 | — | — |
| 1994-01-31 | $17.41 | $31.11 | 5,644,947 | — | — |
| 1994-01-28 | $17.18 | $30.69 | 5,556,077 | — | — |
| 1994-01-27 | $17.06 | $30.47 | 3,822,685 | — | — |
| 1994-01-26 | $17.12 | $30.58 | 5,677,226 | — | — |
| 1994-01-25 | $17.06 | $30.47 | 8,600,098 | — | — |
| 1994-01-24 | $16.58 | $29.62 | 6,323,842 | — | — |
| 1994-01-21 | $16.76 | $29.94 | 7,168,949 | — | — |
| 1994-01-20 | $17.06 | $30.47 | 6,127,237 | — | — |
| 1994-01-19 | $17.12 | $30.58 | 9,641,181 | — | — |
| 1994-01-18 | $17.47 | $31.22 | 5,874,040 | — | — |
| 1994-01-17 | $17.41 | $31.11 | 3,936,917 | — | — |
| 1994-01-14 | $17.41 | $31.11 | 4,759,806 | — | — |
| 1994-01-13 | $17.47 | $31.22 | 3,682,462 | — | — |
| 1994-01-12 | $17.47 | $31.22 | 5,160,352 | — | — |
| 1994-01-11 | $17.71 | $31.65 | 5,256,978 | — | — |
| 1994-01-10 | $17.89 | $31.97 | 6,402,861 | — | — |
| 1994-01-07 | $17.71 | $31.65 | 7,269,766 | — | — |
| 1994-01-06 | $17.47 | $31.22 | 8,273,331 | — | — |
| 1994-01-05 | $17.77 | $31.75 | 23,320,096 | — | — |
| 1994-01-04 | $17.18 | $30.69 | 7,748,493 | — | — |
| 1994-01-03 | $16.82 | $30.05 | 7,951,176 | — | — |