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
- 1972-06-01 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 | $15.88 | $34.49 | 645,200 | — | — |
| 1994-12-29 | $16.25 | $35.31 | 729,000 | — | — |
| 1994-12-28 | $15.75 | $34.22 | 432,200 | — | — |
| 1994-12-27 | $16.25 | $35.31 | 540,400 | — | — |
| 1994-12-23 | $16.00 | $34.76 | 599,600 | — | — |
| 1994-12-22 | $15.75 | $34.22 | 2,527,600 | — | — |
| 1994-12-21 | $15.88 | $34.49 | 1,578,000 | — | — |
| 1994-12-20 | $16.13 | $35.04 | 1,211,600 | — | — |
| 1994-12-19 | $16.06 | $34.90 | 1,373,200 | — | — |
| 1994-12-16 | $16.31 | $35.44 | 1,762,600 | — | — |
| 1994-12-15 | $15.94 | $34.63 | 2,115,400 | — | — |
| 1994-12-14 | $15.69 | $34.08 | 1,415,000 | — | — |
| 1994-12-13 | $15.88 | $34.49 | 1,081,600 | — | — |
| 1994-12-12 | $15.88 | $34.49 | 526,200 | — | — |
| 1994-12-09 | $16.06 | $34.90 | 1,057,800 | — | — |
| 1994-12-08 | $15.69 | $34.08 | 1,357,000 | — | — |
| 1994-12-07 | $16.25 | $35.31 | 591,600 | — | — |
| 1994-12-06 | $15.94 | $34.63 | 825,800 | — | — |
| 1994-12-05 | $16.06 | $34.90 | 764,400 | — | — |
| 1994-12-02 | $15.94 | $34.63 | 1,382,400 | — | — |
| 1994-12-01 | $16.00 | $34.76 | 627,400 | — | — |
| 1994-11-30 | $16.63 | $36.12 | 638,600 | — | — |
| 1994-11-29 | $17.13 | $37.21 | 831,000 | — | — |
| 1994-11-28 | $16.94 | $36.80 | 355,800 | — | — |
| 1994-11-25 | $16.81 | $36.53 | 353,800 | — | — |
| 1994-11-23 | $16.63 | $36.12 | 1,314,400 | — | — |
| 1994-11-22 | $16.94 | $36.80 | 1,395,600 | — | — |
| 1994-11-21 | $17.00 | $36.94 | 654,400 | — | — |
| 1994-11-18 | $16.88 | $36.66 | 1,200,800 | — | — |
| 1994-11-17 | $17.19 | $37.06 | 1,128,800 | — | — |
| 1994-11-16 | $17.06 | $36.79 | 1,043,200 | — | — |
| 1994-11-15 | $16.88 | $36.39 | 1,534,400 | — | — |
| 1994-11-14 | $16.56 | $35.71 | 830,600 | — | — |
| 1994-11-11 | $16.81 | $36.25 | 588,600 | — | — |
| 1994-11-10 | $16.75 | $36.12 | 951,400 | — | — |
| 1994-11-09 | $16.75 | $36.12 | 1,399,000 | — | — |
| 1994-11-08 | $16.63 | $35.85 | 1,001,200 | — | — |
| 1994-11-07 | $16.75 | $36.12 | 974,800 | — | — |
| 1994-11-04 | $16.94 | $36.52 | 574,200 | — | — |
| 1994-11-03 | $16.81 | $36.25 | 797,000 | — | — |
| 1994-11-02 | $16.81 | $36.25 | 1,162,800 | — | — |
| 1994-11-01 | $16.88 | $36.39 | 1,920,600 | — | — |
| 1994-10-31 | $16.88 | $36.39 | 1,602,200 | — | — |
| 1994-10-28 | $16.69 | $35.98 | 2,453,200 | — | — |
| 1994-10-27 | $16.38 | $35.31 | 6,035,800 | — | — |
| 1994-10-26 | $16.81 | $36.25 | 570,000 | — | — |
| 1994-10-25 | $17.19 | $37.06 | 372,400 | — | — |
| 1994-10-24 | $17.25 | $37.20 | 359,200 | — | — |
| 1994-10-21 | $17.38 | $37.47 | 668,400 | — | — |
| 1994-10-20 | $17.94 | $38.68 | 669,400 | — | — |
| 1994-10-19 | $18.13 | $39.08 | 615,000 | — | — |
| 1994-10-18 | $17.81 | $38.41 | 197,400 | — | — |
| 1994-10-17 | $17.75 | $38.27 | 521,400 | — | — |
| 1994-10-14 | $17.69 | $38.14 | 625,000 | — | — |
| 1994-10-13 | $17.81 | $38.41 | 300,400 | — | — |
| 1994-10-12 | $17.75 | $38.27 | 364,400 | — | — |
| 1994-10-11 | $18.00 | $38.81 | 463,200 | — | — |
| 1994-10-10 | $18.00 | $38.81 | 211,000 | — | — |
| 1994-10-07 | $17.63 | $38.00 | 287,000 | — | — |
| 1994-10-06 | $17.63 | $38.00 | 424,800 | — | — |
| 1994-10-05 | $17.75 | $38.27 | 709,600 | — | — |
| 1994-10-04 | $17.63 | $38.00 | 1,187,200 | — | — |
| 1994-10-03 | $17.81 | $38.41 | 369,200 | — | — |
| 1994-09-30 | $17.75 | $38.27 | 331,600 | — | — |
| 1994-09-29 | $17.81 | $38.41 | 423,600 | — | — |
| 1994-09-28 | $17.75 | $38.27 | 414,400 | — | — |
| 1994-09-27 | $17.94 | $38.68 | 518,400 | — | — |
| 1994-09-26 | $17.88 | $38.54 | 385,800 | — | — |
| 1994-09-23 | $17.38 | $37.47 | 1,662,800 | — | — |
| 1994-09-22 | $17.56 | $37.87 | 971,600 | — | — |
| 1994-09-21 | $17.94 | $38.68 | 744,800 | — | — |
| 1994-09-20 | $18.06 | $38.95 | 824,000 | — | — |
| 1994-09-19 | $18.25 | $39.35 | 691,800 | — | — |
| 1994-09-16 | $18.38 | $39.62 | 1,137,000 | — | — |
| 1994-09-15 | $18.56 | $40.03 | 742,600 | — | — |
| 1994-09-14 | $18.50 | $39.89 | 1,889,600 | — | — |
| 1994-09-13 | $18.50 | $39.89 | 1,932,800 | — | — |
| 1994-09-12 | $18.38 | $39.62 | 1,125,600 | — | — |
| 1994-09-09 | $18.44 | $39.76 | 452,600 | — | — |
| 1994-09-08 | $18.75 | $40.43 | 373,800 | — | — |
| 1994-09-07 | $18.63 | $40.16 | 365,000 | — | — |
| 1994-09-06 | $18.56 | $40.03 | 444,200 | — | — |
| 1994-09-02 | $18.75 | $40.43 | 326,600 | — | — |
| 1994-09-01 | $18.94 | $40.83 | 452,800 | — | — |
| 1994-08-31 | $19.25 | $41.51 | 284,400 | — | — |
| 1994-08-30 | $19.38 | $41.78 | 718,400 | — | — |
| 1994-08-29 | $19.00 | $40.97 | 380,600 | — | — |
| 1994-08-26 | $18.88 | $40.70 | 552,000 | — | — |
| 1994-08-25 | $18.75 | $40.43 | 495,400 | — | — |
| 1994-08-24 | $18.56 | $40.03 | 777,600 | — | — |
| 1994-08-23 | $18.44 | $39.76 | 832,800 | — | — |
| 1994-08-22 | $18.50 | $39.89 | 940,400 | — | — |
| 1994-08-19 | $18.31 | $39.21 | 686,000 | — | — |
| 1994-08-18 | $18.44 | $39.47 | 497,600 | — | — |
| 1994-08-17 | $18.69 | $40.01 | 383,600 | — | — |
| 1994-08-16 | $18.88 | $40.41 | 674,600 | — | — |
| 1994-08-15 | $18.38 | $39.34 | 1,378,000 | — | — |
| 1994-08-12 | $18.25 | $39.07 | 835,800 | — | — |
| 1994-08-11 | $18.25 | $39.07 | 1,533,000 | — | — |
| 1994-08-10 | $18.44 | $39.47 | 652,400 | — | — |
| 1994-08-09 | $18.44 | $39.47 | 403,400 | — | — |
| 1994-08-08 | $18.56 | $39.74 | 642,800 | — | — |
| 1994-08-05 | $18.38 | $39.34 | 1,103,000 | — | — |
| 1994-08-04 | $18.38 | $39.34 | 916,600 | — | — |
| 1994-08-03 | $18.19 | $38.94 | 553,000 | — | — |
| 1994-08-02 | $18.19 | $38.94 | 1,256,600 | — | — |
| 1994-08-01 | $18.00 | $38.54 | 1,159,800 | — | — |
| 1994-07-29 | $17.63 | $37.73 | 1,089,400 | — | — |
| 1994-07-28 | $17.63 | $37.73 | 2,260,400 | — | — |
| 1994-07-27 | $18.44 | $39.47 | 899,200 | — | — |
| 1994-07-26 | $18.31 | $39.21 | 238,800 | — | — |
| 1994-07-25 | $18.38 | $39.34 | 255,200 | — | — |
| 1994-07-22 | $18.19 | $38.94 | 315,400 | — | — |
| 1994-07-21 | $18.19 | $38.94 | 543,800 | — | — |
| 1994-07-20 | $18.19 | $38.94 | 571,200 | — | — |
| 1994-07-19 | $18.56 | $39.74 | 384,600 | — | — |
| 1994-07-18 | $18.81 | $40.28 | 235,000 | — | — |
| 1994-07-15 | $18.56 | $39.74 | 385,800 | — | — |
| 1994-07-14 | $18.44 | $39.47 | 1,203,000 | — | — |
| 1994-07-13 | $18.38 | $39.34 | 572,400 | — | — |
| 1994-07-12 | $18.44 | $39.47 | 363,600 | — | — |
| 1994-07-11 | $18.56 | $39.74 | 284,000 | — | — |
| 1994-07-08 | $18.69 | $40.01 | 281,400 | — | — |
| 1994-07-07 | $19.06 | $40.81 | 393,800 | — | — |
| 1994-07-06 | $18.63 | $39.88 | 595,000 | — | — |
| 1994-07-05 | $18.81 | $40.28 | 220,600 | — | — |
| 1994-07-01 | $18.94 | $40.54 | 398,200 | — | — |
| 1994-06-30 | $19.06 | $40.81 | 294,000 | — | — |
| 1994-06-29 | $19.50 | $41.75 | 231,800 | — | — |
| 1994-06-28 | $19.31 | $41.35 | 375,000 | — | — |
| 1994-06-27 | $19.31 | $41.35 | 250,200 | — | — |
| 1994-06-24 | $19.38 | $41.48 | 474,600 | — | — |
| 1994-06-23 | $19.88 | $42.55 | 367,000 | — | — |
| 1994-06-22 | $19.75 | $42.28 | 678,600 | — | — |
| 1994-06-21 | $19.56 | $41.88 | 980,400 | — | — |
| 1994-06-20 | $19.69 | $42.15 | 516,000 | — | — |
| 1994-06-17 | $19.88 | $42.55 | 679,000 | — | — |
| 1994-06-16 | $19.94 | $42.69 | 259,200 | — | — |
| 1994-06-15 | $19.94 | $42.69 | 396,000 | — | — |
| 1994-06-14 | $19.75 | $42.28 | 425,400 | — | — |
| 1994-06-13 | $19.81 | $42.42 | 369,600 | — | — |
| 1994-06-10 | $19.75 | $42.28 | 253,000 | — | — |
| 1994-06-09 | $19.50 | $41.75 | 359,400 | — | — |
| 1994-06-08 | $19.50 | $41.75 | 390,400 | — | — |
| 1994-06-07 | $19.81 | $42.42 | 386,200 | — | — |
| 1994-06-06 | $19.94 | $42.69 | 361,600 | — | — |
| 1994-06-03 | $20.00 | $42.82 | 291,200 | — | — |
| 1994-06-02 | $19.75 | $42.28 | 467,600 | — | — |
| 1994-06-01 | $19.81 | $42.42 | 332,600 | — | — |
| 1994-05-31 | $19.56 | $41.88 | 192,600 | — | — |
| 1994-05-27 | $19.69 | $42.15 | 176,000 | — | — |
| 1994-05-26 | $19.56 | $41.88 | 453,200 | — | — |
| 1994-05-25 | $19.31 | $41.35 | 610,000 | — | — |
| 1994-05-24 | $19.13 | $40.95 | 697,600 | — | — |
| 1994-05-23 | $19.00 | $40.68 | 489,800 | — | — |
| 1994-05-20 | $19.38 | $41.20 | 446,800 | — | — |
| 1994-05-19 | $19.63 | $41.73 | 627,800 | — | — |
| 1994-05-18 | $20.13 | $42.80 | 529,000 | — | — |
| 1994-05-17 | $18.75 | $39.87 | 538,800 | — | — |
| 1994-05-16 | $18.94 | $40.27 | 391,600 | — | — |
| 1994-05-13 | $19.00 | $40.41 | 290,800 | — | — |
| 1994-05-12 | $18.94 | $40.27 | 306,000 | — | — |
| 1994-05-11 | $19.00 | $40.41 | 610,400 | — | — |
| 1994-05-10 | $19.00 | $40.41 | 502,400 | — | — |
| 1994-05-09 | $18.75 | $39.87 | 359,200 | — | — |
| 1994-05-06 | $18.63 | $39.61 | 429,200 | — | — |
| 1994-05-05 | $19.13 | $40.67 | 489,000 | — | — |
| 1994-05-04 | $19.19 | $40.80 | 601,600 | — | — |
| 1994-05-03 | $19.19 | $40.80 | 1,553,600 | — | — |
| 1994-05-02 | $18.69 | $39.74 | 1,496,800 | — | — |
| 1994-04-29 | $19.25 | $40.94 | 1,801,600 | — | — |
| 1994-04-28 | $20.00 | $42.53 | 1,140,200 | — | — |
| 1994-04-26 | $20.75 | $44.13 | 363,200 | — | — |
| 1994-04-25 | $20.56 | $43.73 | 507,000 | — | — |
| 1994-04-22 | $20.44 | $43.46 | 342,600 | — | — |
| 1994-04-21 | $20.88 | $44.39 | 304,000 | — | — |
| 1994-04-20 | $20.69 | $43.99 | 417,800 | — | — |
| 1994-04-19 | $20.25 | $43.06 | 344,000 | — | — |
| 1994-04-18 | $20.13 | $42.80 | 344,400 | — | — |
| 1994-04-15 | $20.44 | $43.46 | 429,000 | — | — |
| 1994-04-14 | $20.00 | $42.53 | 312,400 | — | — |
| 1994-04-13 | $20.00 | $42.53 | 246,400 | — | — |
| 1994-04-12 | $20.31 | $43.20 | 315,200 | — | — |
| 1994-04-11 | $20.31 | $43.20 | 296,000 | — | — |
| 1994-04-08 | $20.19 | $42.93 | 549,600 | — | — |
| 1994-04-07 | $20.94 | $44.53 | 423,000 | — | — |
| 1994-04-06 | $20.56 | $43.73 | 461,000 | — | — |
| 1994-04-05 | $21.00 | $44.66 | 527,200 | — | — |
| 1994-04-04 | $20.56 | $43.73 | 689,200 | — | — |
| 1994-03-31 | $20.31 | $43.20 | 672,000 | — | — |
| 1994-03-30 | $20.38 | $43.33 | 719,000 | — | — |
| 1994-03-29 | $20.88 | $44.39 | 614,400 | — | — |
| 1994-03-28 | $21.56 | $45.85 | 415,800 | — | — |
| 1994-03-25 | $21.69 | $46.12 | 318,800 | — | — |
| 1994-03-24 | $22.31 | $47.45 | 322,600 | — | — |
| 1994-03-23 | $22.31 | $47.45 | 323,400 | — | — |
| 1994-03-22 | $22.06 | $46.92 | 327,000 | — | — |
| 1994-03-21 | $22.13 | $47.05 | 219,200 | — | — |
| 1994-03-18 | $22.63 | $48.11 | 849,800 | — | — |
| 1994-03-17 | $22.56 | $47.98 | 782,800 | — | — |
| 1994-03-16 | $22.38 | $47.58 | 261,600 | — | — |
| 1994-03-15 | $22.19 | $47.18 | 351,000 | — | — |
| 1994-03-14 | $22.56 | $47.98 | 409,200 | — | — |
| 1994-03-11 | $22.25 | $47.32 | 290,200 | — | — |
| 1994-03-10 | $22.25 | $47.32 | 684,200 | — | — |
| 1994-03-09 | $22.88 | $48.65 | 611,200 | — | — |
| 1994-03-08 | $22.44 | $47.72 | 400,400 | — | — |
| 1994-03-07 | $21.88 | $46.52 | 214,600 | — | — |
| 1994-03-04 | $21.88 | $46.52 | 449,200 | — | — |
| 1994-03-03 | $21.31 | $45.32 | 316,000 | — | — |
| 1994-03-02 | $21.56 | $45.85 | 246,400 | — | — |
| 1994-03-01 | $21.56 | $45.85 | 365,400 | — | — |
| 1994-02-28 | $21.94 | $46.65 | 281,400 | — | — |
| 1994-02-25 | $22.25 | $47.32 | 297,800 | — | — |
| 1994-02-24 | $22.00 | $46.79 | 451,600 | — | — |
| 1994-02-23 | $22.38 | $47.58 | 405,600 | — | — |
| 1994-02-22 | $22.00 | $46.79 | 385,400 | — | — |
| 1994-02-18 | $22.00 | $46.79 | 411,000 | — | — |
| 1994-02-17 | $22.44 | $47.44 | 210,400 | — | — |
| 1994-02-16 | $22.44 | $47.44 | 368,800 | — | — |
| 1994-02-15 | $22.75 | $48.10 | 563,400 | — | — |
| 1994-02-14 | $22.81 | $48.23 | 493,000 | — | — |
| 1994-02-11 | $22.56 | $47.70 | 304,000 | — | — |
| 1994-02-10 | $22.25 | $47.04 | 342,000 | — | — |
| 1994-02-09 | $22.44 | $47.44 | 357,800 | — | — |
| 1994-02-08 | $22.00 | $46.51 | 423,800 | — | — |
| 1994-02-07 | $21.94 | $46.38 | 449,200 | — | — |
| 1994-02-04 | $21.94 | $46.38 | 648,600 | — | — |
| 1994-02-03 | $22.63 | $47.84 | 1,640,600 | — | — |
| 1994-02-02 | $22.00 | $46.51 | 575,600 | — | — |
| 1994-02-01 | $22.19 | $46.91 | 509,600 | — | — |
| 1994-01-31 | $22.44 | $47.44 | 838,600 | — | — |
| 1994-01-28 | $21.94 | $46.38 | 560,800 | — | — |
| 1994-01-27 | $21.38 | $45.19 | 551,400 | — | — |
| 1994-01-26 | $20.81 | $44.00 | 366,400 | — | — |
| 1994-01-25 | $20.81 | $44.00 | 550,000 | — | — |
| 1994-01-24 | $21.00 | $44.40 | 381,200 | — | — |
| 1994-01-21 | $21.13 | $44.66 | 394,200 | — | — |
| 1994-01-20 | $21.38 | $45.19 | 402,200 | — | — |
| 1994-01-19 | $21.25 | $44.93 | 371,600 | — | — |
| 1994-01-18 | $20.81 | $44.00 | 765,000 | — | — |
| 1994-01-17 | $21.00 | $44.40 | 494,600 | — | — |
| 1994-01-14 | $20.81 | $44.00 | 593,000 | — | — |
| 1994-01-13 | $20.56 | $43.48 | 379,800 | — | — |
| 1994-01-12 | $20.69 | $43.74 | 824,000 | — | — |
| 1994-01-11 | $20.94 | $44.27 | 589,800 | — | — |
| 1994-01-10 | $20.94 | $44.27 | 366,800 | — | — |
| 1994-01-07 | $20.75 | $43.87 | 243,000 | — | — |
| 1994-01-06 | $20.44 | $43.21 | 484,800 | — | — |
| 1994-01-05 | $20.75 | $43.87 | 604,200 | — | — |
| 1994-01-04 | $20.56 | $43.48 | 520,200 | — | — |
| 1994-01-03 | $20.75 | $43.87 | 651,800 | — | — |