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 | $13.84 | $15.08 | 864,400 | — | — |
| 1994-12-29 | $13.50 | $14.70 | 806,000 | — | — |
| 1994-12-28 | $13.25 | $14.43 | 706,800 | — | — |
| 1994-12-27 | $13.44 | $14.63 | 1,008,800 | — | — |
| 1994-12-23 | $13.66 | $14.87 | 356,800 | — | — |
| 1994-12-22 | $14.00 | $15.23 | 1,213,600 | — | — |
| 1994-12-21 | $13.69 | $14.89 | 2,498,000 | — | — |
| 1994-12-20 | $13.66 | $14.86 | 2,361,600 | — | — |
| 1994-12-19 | $14.41 | $15.68 | 1,681,600 | — | — |
| 1994-12-16 | $14.91 | $16.22 | 2,211,600 | — | — |
| 1994-12-15 | $14.50 | $15.78 | 764,800 | — | — |
| 1994-12-14 | $14.25 | $15.51 | 607,200 | — | — |
| 1994-12-13 | $14.13 | $15.37 | 423,600 | — | — |
| 1994-12-12 | $14.16 | $15.40 | 506,000 | — | — |
| 1994-12-09 | $14.13 | $15.37 | 1,510,000 | — | — |
| 1994-12-08 | $14.56 | $15.85 | 949,600 | — | — |
| 1994-12-07 | $14.66 | $15.95 | 1,090,400 | — | — |
| 1994-12-06 | $14.25 | $15.51 | 880,800 | — | — |
| 1994-12-05 | $13.75 | $14.96 | 613,200 | — | — |
| 1994-12-02 | $13.50 | $14.69 | 989,200 | — | — |
| 1994-12-01 | $13.25 | $14.42 | 642,000 | — | — |
| 1994-11-30 | $13.63 | $14.83 | 751,200 | — | — |
| 1994-11-29 | $13.75 | $14.96 | 1,124,000 | — | — |
| 1994-11-28 | $13.50 | $14.69 | 1,229,200 | — | — |
| 1994-11-25 | $13.28 | $14.45 | 784,000 | — | — |
| 1994-11-23 | $13.25 | $14.42 | 1,611,200 | — | — |
| 1994-11-22 | $13.56 | $14.76 | 961,200 | — | — |
| 1994-11-21 | $13.88 | $15.10 | 1,354,400 | — | — |
| 1994-11-18 | $13.63 | $14.83 | 2,793,200 | — | — |
| 1994-11-17 | $13.19 | $14.35 | 4,294,400 | — | — |
| 1994-11-16 | $14.19 | $15.44 | 920,400 | — | — |
| 1994-11-15 | $14.38 | $15.64 | 649,200 | — | — |
| 1994-11-14 | $14.53 | $15.81 | 739,600 | — | — |
| 1994-11-11 | $14.72 | $16.02 | 702,800 | — | — |
| 1994-11-10 | $14.78 | $16.08 | 645,600 | — | — |
| 1994-11-09 | $14.81 | $16.12 | 890,400 | — | — |
| 1994-11-08 | $14.78 | $16.08 | 784,400 | — | — |
| 1994-11-07 | $15.03 | $16.36 | 834,800 | — | — |
| 1994-11-04 | $14.94 | $16.25 | 2,327,600 | — | — |
| 1994-11-03 | $14.78 | $16.08 | 1,381,600 | — | — |
| 1994-11-02 | $14.69 | $15.98 | 1,744,000 | — | — |
| 1994-11-01 | $14.94 | $16.25 | 1,192,400 | — | — |
| 1994-10-31 | $15.44 | $16.80 | 426,400 | — | — |
| 1994-10-28 | $15.84 | $17.24 | 1,053,200 | — | — |
| 1994-10-27 | $15.34 | $16.70 | 378,000 | — | — |
| 1994-10-26 | $15.34 | $16.70 | 599,600 | — | — |
| 1994-10-25 | $15.47 | $16.83 | 1,126,400 | — | — |
| 1994-10-24 | $15.59 | $16.97 | 992,800 | — | — |
| 1994-10-21 | $15.34 | $16.70 | 2,013,600 | — | — |
| 1994-10-20 | $15.69 | $17.07 | 1,786,000 | — | — |
| 1994-10-19 | $15.50 | $16.87 | 1,197,600 | — | — |
| 1994-10-18 | $15.38 | $16.73 | 1,120,000 | — | — |
| 1994-10-17 | $15.81 | $17.21 | 1,265,600 | — | — |
| 1994-10-14 | $15.53 | $16.90 | 1,173,200 | — | — |
| 1994-10-13 | $16.03 | $17.44 | 874,400 | — | — |
| 1994-10-12 | $16.00 | $17.41 | 775,200 | — | — |
| 1994-10-11 | $16.09 | $17.51 | 1,347,200 | — | — |
| 1994-10-10 | $15.75 | $17.14 | 1,025,600 | — | — |
| 1994-10-07 | $15.50 | $16.87 | 766,800 | — | — |
| 1994-10-06 | $15.91 | $17.31 | 1,120,400 | — | — |
| 1994-10-05 | $15.88 | $17.27 | 2,754,400 | — | — |
| 1994-10-04 | $15.94 | $17.34 | 3,515,600 | — | — |
| 1994-10-03 | $17.44 | $18.98 | 1,037,200 | — | — |
| 1994-09-30 | $17.41 | $18.94 | 655,600 | — | — |
| 1994-09-29 | $17.66 | $19.21 | 639,600 | — | — |
| 1994-09-28 | $17.63 | $19.18 | 546,400 | — | — |
| 1994-09-27 | $17.38 | $18.91 | 482,800 | — | — |
| 1994-09-26 | $17.28 | $18.80 | 294,000 | — | — |
| 1994-09-23 | $17.22 | $18.72 | 558,400 | — | — |
| 1994-09-22 | $17.06 | $18.55 | 891,600 | — | — |
| 1994-09-21 | $17.09 | $18.59 | 1,463,600 | — | — |
| 1994-09-20 | $17.41 | $18.93 | 1,229,200 | — | — |
| 1994-09-19 | $17.66 | $19.20 | 1,709,200 | — | — |
| 1994-09-16 | $17.25 | $18.76 | 1,715,200 | — | — |
| 1994-09-15 | $16.53 | $17.98 | 468,800 | — | — |
| 1994-09-14 | $16.25 | $17.67 | 587,200 | — | — |
| 1994-09-13 | $16.41 | $17.84 | 781,600 | — | — |
| 1994-09-12 | $16.25 | $17.67 | 1,016,800 | — | — |
| 1994-09-09 | $16.19 | $17.60 | 1,343,600 | — | — |
| 1994-09-08 | $16.78 | $18.25 | 492,000 | — | — |
| 1994-09-07 | $16.88 | $18.35 | 566,400 | — | — |
| 1994-09-06 | $16.91 | $18.38 | 352,800 | — | — |
| 1994-09-02 | $17.06 | $18.55 | 265,600 | — | — |
| 1994-09-01 | $17.06 | $18.55 | 341,200 | — | — |
| 1994-08-31 | $17.25 | $18.76 | 769,600 | — | — |
| 1994-08-30 | $17.25 | $18.76 | 584,400 | — | — |
| 1994-08-29 | $17.19 | $18.69 | 346,400 | — | — |
| 1994-08-26 | $17.41 | $18.93 | 838,800 | — | — |
| 1994-08-25 | $17.16 | $18.66 | 597,200 | — | — |
| 1994-08-24 | $16.94 | $18.42 | 757,600 | — | — |
| 1994-08-23 | $16.66 | $18.11 | 610,400 | — | — |
| 1994-08-22 | $16.66 | $18.11 | 296,400 | — | — |
| 1994-08-19 | $17.00 | $18.49 | 695,200 | — | — |
| 1994-08-18 | $16.47 | $17.91 | 992,400 | — | — |
| 1994-08-17 | $16.59 | $18.05 | 574,400 | — | — |
| 1994-08-16 | $16.66 | $18.11 | 933,200 | — | — |
| 1994-08-15 | $16.56 | $18.01 | 1,324,800 | — | — |
| 1994-08-12 | $16.75 | $18.21 | 649,600 | — | — |
| 1994-08-11 | $16.63 | $18.08 | 1,107,600 | — | — |
| 1994-08-10 | $16.75 | $18.21 | 908,400 | — | — |
| 1994-08-09 | $16.88 | $18.35 | 2,871,200 | — | — |
| 1994-08-08 | $16.78 | $18.25 | 925,200 | — | — |
| 1994-08-05 | $17.19 | $18.69 | 538,000 | — | — |
| 1994-08-04 | $17.44 | $18.96 | 672,400 | — | — |
| 1994-08-03 | $17.50 | $19.03 | 670,400 | — | — |
| 1994-08-02 | $17.66 | $19.20 | 1,263,200 | — | — |
| 1994-08-01 | $17.72 | $19.27 | 652,800 | — | — |
| 1994-07-29 | $17.25 | $18.76 | 911,200 | — | — |
| 1994-07-28 | $17.13 | $18.62 | 1,656,400 | — | — |
| 1994-07-27 | $17.44 | $18.96 | 547,200 | — | — |
| 1994-07-26 | $17.50 | $19.03 | 378,400 | — | — |
| 1994-07-25 | $17.72 | $19.27 | 962,000 | — | — |
| 1994-07-22 | $17.38 | $18.89 | 546,000 | — | — |
| 1994-07-21 | $17.38 | $18.89 | 1,018,800 | — | — |
| 1994-07-20 | $17.41 | $18.93 | 468,000 | — | — |
| 1994-07-19 | $17.44 | $18.96 | 299,600 | — | — |
| 1994-07-18 | $17.50 | $19.03 | 1,050,400 | — | — |
| 1994-07-15 | $17.72 | $19.27 | 755,200 | — | — |
| 1994-07-14 | $17.56 | $19.10 | 934,400 | — | — |
| 1994-07-13 | $17.69 | $19.23 | 536,400 | — | — |
| 1994-07-12 | $17.53 | $19.06 | 580,800 | — | — |
| 1994-07-11 | $17.31 | $18.83 | 424,000 | — | — |
| 1994-07-08 | $17.34 | $18.86 | 725,600 | — | — |
| 1994-07-07 | $17.53 | $19.06 | 574,000 | — | — |
| 1994-07-06 | $17.75 | $19.30 | 791,600 | — | — |
| 1994-07-05 | $17.75 | $19.30 | 350,000 | — | — |
| 1994-07-01 | $17.50 | $19.03 | 570,400 | — | — |
| 1994-06-30 | $17.13 | $18.62 | 802,800 | — | — |
| 1994-06-29 | $17.75 | $19.30 | 1,035,600 | — | — |
| 1994-06-28 | $17.28 | $18.79 | 860,800 | — | — |
| 1994-06-27 | $17.00 | $18.49 | 717,600 | — | — |
| 1994-06-24 | $16.75 | $18.21 | 1,295,600 | — | — |
| 1994-06-23 | $16.88 | $18.34 | 590,400 | — | — |
| 1994-06-22 | $17.09 | $18.58 | 771,600 | — | — |
| 1994-06-21 | $16.94 | $18.41 | 890,800 | — | — |
| 1994-06-20 | $17.38 | $18.88 | 958,400 | — | — |
| 1994-06-17 | $17.53 | $19.05 | 928,800 | — | — |
| 1994-06-16 | $17.69 | $19.22 | 1,058,800 | — | — |
| 1994-06-15 | $17.91 | $19.46 | 1,256,000 | — | — |
| 1994-06-14 | $17.59 | $19.12 | 1,129,200 | — | — |
| 1994-06-13 | $17.41 | $18.92 | 692,000 | — | — |
| 1994-06-10 | $16.88 | $18.34 | 413,600 | — | — |
| 1994-06-09 | $16.69 | $18.13 | 369,200 | — | — |
| 1994-06-08 | $16.63 | $18.07 | 882,400 | — | — |
| 1994-06-07 | $16.56 | $18.00 | 305,600 | — | — |
| 1994-06-06 | $16.50 | $17.93 | 213,600 | — | — |
| 1994-06-03 | $16.66 | $18.10 | 518,000 | — | — |
| 1994-06-02 | $16.78 | $18.24 | 660,800 | — | — |
| 1994-06-01 | $16.72 | $18.17 | 1,912,800 | — | — |
| 1994-05-31 | $16.78 | $18.24 | 949,600 | — | — |
| 1994-05-27 | $16.13 | $17.52 | 1,093,600 | — | — |
| 1994-05-26 | $15.69 | $17.05 | 561,200 | — | — |
| 1994-05-25 | $15.88 | $17.25 | 718,800 | — | — |
| 1994-05-24 | $15.91 | $17.29 | 732,400 | — | — |
| 1994-05-23 | $16.00 | $17.39 | 704,000 | — | — |
| 1994-05-20 | $16.19 | $17.59 | 982,000 | — | — |
| 1994-05-19 | $16.16 | $17.56 | 970,800 | — | — |
| 1994-05-18 | $15.63 | $16.98 | 926,800 | — | — |
| 1994-05-17 | $15.25 | $16.57 | 1,150,400 | — | — |
| 1994-05-16 | $14.44 | $15.69 | 702,400 | — | — |
| 1994-05-13 | $14.75 | $16.03 | 751,200 | — | — |
| 1994-05-12 | $14.97 | $16.27 | 616,800 | — | — |
| 1994-05-11 | $14.75 | $16.03 | 614,800 | — | — |
| 1994-05-10 | $15.00 | $16.30 | 504,800 | — | — |
| 1994-05-09 | $14.56 | $15.83 | 380,000 | — | — |
| 1994-05-06 | $14.88 | $16.17 | 521,600 | — | — |
| 1994-05-05 | $15.22 | $16.54 | 284,800 | — | — |
| 1994-05-04 | $15.28 | $16.61 | 354,400 | — | — |
| 1994-05-03 | $15.34 | $16.67 | 877,600 | — | — |
| 1994-05-02 | $15.38 | $16.71 | 619,200 | — | — |
| 1994-04-29 | $15.34 | $16.67 | 396,000 | — | — |
| 1994-04-28 | $15.19 | $16.50 | 434,000 | — | — |
| 1994-04-26 | $15.16 | $16.47 | 364,800 | — | — |
| 1994-04-25 | $15.31 | $16.64 | 794,000 | — | — |
| 1994-04-22 | $15.03 | $16.34 | 472,800 | — | — |
| 1994-04-21 | $14.91 | $16.20 | 1,846,400 | — | — |
| 1994-04-20 | $14.41 | $15.66 | 1,413,600 | — | — |
| 1994-04-19 | $15.63 | $16.98 | 767,600 | — | — |
| 1994-04-18 | $15.72 | $17.08 | 658,800 | — | — |
| 1994-04-15 | $16.38 | $17.80 | 614,800 | — | — |
| 1994-04-14 | $16.19 | $17.59 | 883,200 | — | — |
| 1994-04-13 | $16.13 | $17.52 | 896,400 | — | — |
| 1994-04-12 | $15.72 | $17.08 | 1,340,800 | — | — |
| 1994-04-11 | $15.59 | $16.95 | 536,400 | — | — |
| 1994-04-08 | $15.31 | $16.64 | 383,600 | — | — |
| 1994-04-07 | $15.38 | $16.71 | 994,000 | — | — |
| 1994-04-06 | $15.19 | $16.50 | 1,330,400 | — | — |
| 1994-04-05 | $15.13 | $16.44 | 1,404,800 | — | — |
| 1994-04-04 | $14.81 | $16.10 | 901,600 | — | — |
| 1994-03-31 | $15.16 | $16.47 | 1,591,200 | — | — |
| 1994-03-30 | $15.16 | $16.47 | 1,601,600 | — | — |
| 1994-03-29 | $15.50 | $16.84 | 922,000 | — | — |
| 1994-03-28 | $15.69 | $17.05 | 786,000 | — | — |
| 1994-03-25 | $15.69 | $17.05 | 678,000 | — | — |
| 1994-03-24 | $15.91 | $17.27 | 1,475,600 | — | — |
| 1994-03-23 | $16.13 | $17.51 | 1,054,800 | — | — |
| 1994-03-22 | $16.22 | $17.61 | 554,000 | — | — |
| 1994-03-21 | $16.06 | $17.44 | 417,200 | — | — |
| 1994-03-18 | $16.19 | $17.58 | 1,501,200 | — | — |
| 1994-03-17 | $16.16 | $17.55 | 514,000 | — | — |
| 1994-03-16 | $16.44 | $17.85 | 621,200 | — | — |
| 1994-03-15 | $15.97 | $17.34 | 668,000 | — | — |
| 1994-03-14 | $16.00 | $17.38 | 798,400 | — | — |
| 1994-03-11 | $16.25 | $17.65 | 551,600 | — | — |
| 1994-03-10 | $16.28 | $17.68 | 846,400 | — | — |
| 1994-03-09 | $15.91 | $17.27 | 363,600 | — | — |
| 1994-03-08 | $15.44 | $16.76 | 643,600 | — | — |
| 1994-03-07 | $15.66 | $17.00 | 808,800 | — | — |
| 1994-03-04 | $14.88 | $16.15 | 984,000 | — | — |
| 1994-03-03 | $14.66 | $15.92 | 245,200 | — | — |
| 1994-03-02 | $14.59 | $15.85 | 810,400 | — | — |
| 1994-03-01 | $14.59 | $15.85 | 846,400 | — | — |
| 1994-02-28 | $14.47 | $15.71 | 1,079,200 | — | — |
| 1994-02-25 | $14.44 | $15.68 | 1,082,000 | — | — |
| 1994-02-24 | $14.16 | $15.37 | 1,101,200 | — | — |
| 1994-02-23 | $14.19 | $15.41 | 914,800 | — | — |
| 1994-02-22 | $14.44 | $15.68 | 761,200 | — | — |
| 1994-02-18 | $14.50 | $15.75 | 513,600 | — | — |
| 1994-02-17 | $14.53 | $15.78 | 676,400 | — | — |
| 1994-02-16 | $14.88 | $16.15 | 272,400 | — | — |
| 1994-02-15 | $14.59 | $15.85 | 572,000 | — | — |
| 1994-02-14 | $14.63 | $15.88 | 1,066,800 | — | — |
| 1994-02-11 | $14.59 | $15.85 | 439,600 | — | — |
| 1994-02-10 | $15.13 | $16.43 | 586,000 | — | — |
| 1994-02-09 | $15.22 | $16.53 | 1,009,600 | — | — |
| 1994-02-08 | $14.63 | $15.88 | 727,600 | — | — |
| 1994-02-07 | $14.50 | $15.75 | 774,800 | — | — |
| 1994-02-04 | $14.38 | $15.61 | 689,600 | — | — |
| 1994-02-03 | $14.91 | $16.19 | 692,400 | — | — |
| 1994-02-02 | $14.78 | $16.05 | 1,269,600 | — | — |
| 1994-02-01 | $14.75 | $16.02 | 714,800 | — | — |
| 1994-01-31 | $14.75 | $16.02 | 1,149,200 | — | — |
| 1994-01-28 | $14.59 | $15.85 | 398,000 | — | — |
| 1994-01-27 | $14.56 | $15.81 | 1,044,000 | — | — |
| 1994-01-26 | $14.41 | $15.64 | 817,200 | — | — |
| 1994-01-25 | $14.44 | $15.68 | 947,600 | — | — |
| 1994-01-24 | $14.69 | $15.95 | 986,400 | — | — |
| 1994-01-21 | $14.25 | $15.48 | 1,140,400 | — | — |
| 1994-01-20 | $14.25 | $15.48 | 1,108,400 | — | — |
| 1994-01-19 | $13.72 | $14.90 | 699,600 | — | — |
| 1994-01-18 | $13.47 | $14.63 | 610,800 | — | — |
| 1994-01-17 | $13.41 | $14.56 | 1,026,000 | — | — |
| 1994-01-14 | $13.47 | $14.63 | 664,400 | — | — |
| 1994-01-13 | $13.06 | $14.19 | 816,000 | — | — |
| 1994-01-12 | $13.13 | $14.25 | 1,115,600 | — | — |
| 1994-01-11 | $12.72 | $13.81 | 491,200 | — | — |
| 1994-01-10 | $12.66 | $13.74 | 478,400 | — | — |
| 1994-01-07 | $12.59 | $13.68 | 553,600 | — | — |
| 1994-01-06 | $12.75 | $13.85 | 410,800 | — | — |
| 1994-01-05 | $12.69 | $13.78 | 1,278,400 | — | — |
| 1994-01-04 | $12.22 | $13.27 | 2,338,800 | — | — |
| 1994-01-03 | $12.84 | $13.95 | 490,800 | — | — |