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
- 1991-12-17 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 | $12.50 | $12.50 | 684,300 | — | — |
| 1994-12-29 | $12.13 | $12.13 | 764,000 | — | — |
| 1994-12-28 | $11.50 | $11.50 | 441,900 | — | — |
| 1994-12-27 | $11.75 | $11.75 | 448,300 | — | — |
| 1994-12-23 | $11.75 | $11.75 | 568,300 | — | — |
| 1994-12-22 | $12.00 | $12.00 | 647,200 | — | — |
| 1994-12-21 | $12.50 | $12.50 | 676,300 | — | — |
| 1994-12-20 | $12.50 | $12.50 | 797,900 | — | — |
| 1994-12-19 | $12.00 | $12.00 | 687,700 | — | — |
| 1994-12-16 | $11.25 | $11.25 | 636,600 | — | — |
| 1994-12-15 | $11.50 | $11.50 | 988,200 | — | — |
| 1994-12-14 | $11.00 | $11.00 | 855,900 | — | — |
| 1994-12-13 | $11.13 | $11.13 | 383,000 | — | — |
| 1994-12-12 | $11.25 | $11.25 | 608,800 | — | — |
| 1994-12-09 | $11.50 | $11.50 | 761,200 | — | — |
| 1994-12-08 | $11.63 | $11.63 | 720,700 | — | — |
| 1994-12-07 | $11.38 | $11.37 | 757,700 | — | — |
| 1994-12-06 | $12.00 | $12.00 | 309,900 | — | — |
| 1994-12-05 | $11.88 | $11.88 | 524,900 | — | — |
| 1994-12-02 | $12.13 | $12.13 | 928,100 | — | — |
| 1994-12-01 | $11.75 | $11.75 | 344,500 | — | — |
| 1994-11-30 | $12.00 | $12.00 | 449,800 | — | — |
| 1994-11-29 | $12.13 | $12.13 | 470,300 | — | — |
| 1994-11-28 | $12.13 | $12.13 | 498,300 | — | — |
| 1994-11-25 | $12.38 | $12.37 | 77,800 | — | — |
| 1994-11-23 | $12.13 | $12.13 | 2,211,200 | — | — |
| 1994-11-22 | $12.00 | $12.00 | 782,800 | — | — |
| 1994-11-21 | $12.63 | $12.62 | 441,100 | — | — |
| 1994-11-18 | $13.00 | $13.00 | 1,256,900 | — | — |
| 1994-11-17 | $12.75 | $12.75 | 1,560,600 | — | — |
| 1994-11-16 | $12.88 | $12.87 | 656,900 | — | — |
| 1994-11-15 | $13.00 | $13.00 | 695,200 | — | — |
| 1994-11-14 | $13.25 | $13.25 | 549,900 | — | — |
| 1994-11-11 | $13.00 | $13.00 | 199,000 | — | — |
| 1994-11-10 | $13.31 | $13.31 | 562,200 | — | — |
| 1994-11-09 | $13.50 | $13.50 | 220,800 | — | — |
| 1994-11-08 | $13.50 | $13.50 | 212,700 | — | — |
| 1994-11-07 | $13.13 | $13.13 | 715,200 | — | — |
| 1994-11-04 | $12.75 | $12.75 | 728,000 | — | — |
| 1994-11-03 | $13.25 | $13.25 | 268,700 | — | — |
| 1994-11-02 | $13.38 | $13.37 | 170,600 | — | — |
| 1994-11-01 | $13.50 | $13.50 | 485,400 | — | — |
| 1994-10-31 | $13.50 | $13.50 | 493,200 | — | — |
| 1994-10-28 | $13.44 | $13.44 | 3,500,400 | — | — |
| 1994-10-27 | $15.50 | $15.50 | 209,900 | — | — |
| 1994-10-26 | $15.75 | $15.75 | 571,800 | — | — |
| 1994-10-25 | $15.63 | $15.62 | 340,900 | — | — |
| 1994-10-24 | $15.63 | $15.62 | 529,600 | — | — |
| 1994-10-21 | $15.25 | $15.25 | 578,900 | — | — |
| 1994-10-20 | $15.75 | $15.75 | 439,800 | — | — |
| 1994-10-19 | $16.00 | $16.00 | 1,313,800 | — | — |
| 1994-10-18 | $15.25 | $15.25 | 424,600 | — | — |
| 1994-10-17 | $14.50 | $14.50 | 137,100 | — | — |
| 1994-10-14 | $14.50 | $14.50 | 331,100 | — | — |
| 1994-10-13 | $14.25 | $14.25 | 227,600 | — | — |
| 1994-10-12 | $14.50 | $14.50 | 227,700 | — | — |
| 1994-10-11 | $14.75 | $14.75 | 458,500 | — | — |
| 1994-10-10 | $14.50 | $14.50 | 666,600 | — | — |
| 1994-10-07 | $14.00 | $14.00 | 189,300 | — | — |
| 1994-10-06 | $14.00 | $14.00 | 299,600 | — | — |
| 1994-10-05 | $13.88 | $13.88 | 337,100 | — | — |
| 1994-10-04 | $13.88 | $13.88 | 215,800 | — | — |
| 1994-10-03 | $13.75 | $13.75 | 213,200 | — | — |
| 1994-09-30 | $13.50 | $13.50 | 206,000 | — | — |
| 1994-09-29 | $14.00 | $14.00 | 235,000 | — | — |
| 1994-09-28 | $14.00 | $14.00 | 160,900 | — | — |
| 1994-09-27 | $13.63 | $13.63 | 376,800 | — | — |
| 1994-09-26 | $14.13 | $14.12 | 210,400 | — | — |
| 1994-09-23 | $14.25 | $14.25 | 156,200 | — | — |
| 1994-09-22 | $14.25 | $14.25 | 212,400 | — | — |
| 1994-09-21 | $14.50 | $14.50 | 437,200 | — | — |
| 1994-09-20 | $14.75 | $14.75 | 328,200 | — | — |
| 1994-09-19 | $14.75 | $14.75 | 242,700 | — | — |
| 1994-09-16 | $15.25 | $15.25 | 256,600 | — | — |
| 1994-09-15 | $15.25 | $15.25 | 323,700 | — | — |
| 1994-09-14 | $14.50 | $14.50 | 213,900 | — | — |
| 1994-09-13 | $15.25 | $15.25 | 264,700 | — | — |
| 1994-09-12 | $14.75 | $14.75 | 190,800 | — | — |
| 1994-09-09 | $15.00 | $15.00 | 203,700 | — | — |
| 1994-09-08 | $15.25 | $15.25 | 379,000 | — | — |
| 1994-09-07 | $14.75 | $14.75 | 255,500 | — | — |
| 1994-09-06 | $15.00 | $15.00 | 280,500 | — | — |
| 1994-09-02 | $15.25 | $15.25 | 243,600 | — | — |
| 1994-09-01 | $14.75 | $14.75 | 424,500 | — | — |
| 1994-08-31 | $15.25 | $15.25 | 863,900 | — | — |
| 1994-08-30 | $15.00 | $15.00 | 474,200 | — | — |
| 1994-08-29 | $14.75 | $14.75 | 356,600 | — | — |
| 1994-08-26 | $15.00 | $15.00 | 691,800 | — | — |
| 1994-08-25 | $14.75 | $14.75 | 423,500 | — | — |
| 1994-08-24 | $14.88 | $14.87 | 403,200 | — | — |
| 1994-08-23 | $14.75 | $14.75 | 812,000 | — | — |
| 1994-08-22 | $14.00 | $14.00 | 299,600 | — | — |
| 1994-08-19 | $14.00 | $14.00 | 407,400 | — | — |
| 1994-08-18 | $13.63 | $13.63 | 589,800 | — | — |
| 1994-08-17 | $13.69 | $13.69 | 1,481,300 | — | — |
| 1994-08-16 | $13.38 | $13.37 | 777,300 | — | — |
| 1994-08-15 | $13.06 | $13.06 | 556,900 | — | — |
| 1994-08-12 | $13.00 | $13.00 | 283,600 | — | — |
| 1994-08-11 | $12.25 | $12.25 | 574,000 | — | — |
| 1994-08-10 | $12.75 | $12.75 | 417,700 | — | — |
| 1994-08-09 | $12.38 | $12.37 | 320,500 | — | — |
| 1994-08-08 | $12.50 | $12.50 | 404,300 | — | — |
| 1994-08-05 | $12.25 | $12.25 | 822,900 | — | — |
| 1994-08-04 | $12.88 | $12.87 | 635,500 | — | — |
| 1994-08-03 | $13.25 | $13.25 | 1,281,300 | — | — |
| 1994-08-02 | $13.00 | $13.00 | 333,400 | — | — |
| 1994-08-01 | $13.75 | $13.75 | 275,600 | — | — |
| 1994-07-29 | $14.00 | $14.00 | 450,500 | — | — |
| 1994-07-28 | $14.00 | $14.00 | 307,600 | — | — |
| 1994-07-27 | $13.88 | $13.88 | 143,200 | — | — |
| 1994-07-26 | $13.75 | $13.75 | 306,900 | — | — |
| 1994-07-25 | $14.00 | $14.00 | 474,000 | — | — |
| 1994-07-22 | $13.94 | $13.94 | 358,900 | — | — |
| 1994-07-21 | $13.75 | $13.75 | 159,900 | — | — |
| 1994-07-20 | $13.00 | $13.00 | 154,600 | — | — |
| 1994-07-19 | $13.00 | $13.00 | 279,500 | — | — |
| 1994-07-18 | $13.50 | $13.50 | 284,100 | — | — |
| 1994-07-15 | $13.50 | $13.50 | 387,700 | — | — |
| 1994-07-14 | $13.63 | $13.63 | 549,600 | — | — |
| 1994-07-13 | $13.75 | $13.75 | 292,600 | — | — |
| 1994-07-12 | $13.75 | $13.75 | 293,500 | — | — |
| 1994-07-11 | $13.75 | $13.75 | 246,600 | — | — |
| 1994-07-08 | $13.50 | $13.50 | 689,500 | — | — |
| 1994-07-07 | $13.50 | $13.50 | 453,600 | — | — |
| 1994-07-06 | $13.50 | $13.50 | 262,600 | — | — |
| 1994-07-05 | $14.00 | $14.00 | 623,700 | — | — |
| 1994-07-01 | $14.00 | $14.00 | 479,300 | — | — |
| 1994-06-30 | $13.75 | $13.75 | 621,000 | — | — |
| 1994-06-29 | $13.50 | $13.50 | 262,100 | — | — |
| 1994-06-28 | $14.00 | $14.00 | 293,500 | — | — |
| 1994-06-27 | $14.25 | $14.25 | 321,500 | — | — |
| 1994-06-24 | $13.50 | $13.50 | 526,400 | — | — |
| 1994-06-23 | $12.88 | $12.87 | 658,700 | — | — |
| 1994-06-22 | $13.88 | $13.88 | 524,300 | — | — |
| 1994-06-21 | $14.00 | $14.00 | 562,400 | — | — |
| 1994-06-20 | $14.25 | $14.25 | 242,700 | — | — |
| 1994-06-17 | $14.69 | $14.69 | 1,088,800 | — | — |
| 1994-06-16 | $14.75 | $14.75 | 254,100 | — | — |
| 1994-06-15 | $15.00 | $15.00 | 338,100 | — | — |
| 1994-06-14 | $15.75 | $15.75 | 235,600 | — | — |
| 1994-06-13 | $15.50 | $15.50 | 389,400 | — | — |
| 1994-06-10 | $16.25 | $16.25 | 353,600 | — | — |
| 1994-06-09 | $16.25 | $16.25 | 558,900 | — | — |
| 1994-06-08 | $15.75 | $15.75 | 429,300 | — | — |
| 1994-06-07 | $16.00 | $16.00 | 593,900 | — | — |
| 1994-06-06 | $15.75 | $15.75 | 523,400 | — | — |
| 1994-06-03 | $15.50 | $15.50 | 349,500 | — | — |
| 1994-06-02 | $15.25 | $15.25 | 520,900 | — | — |
| 1994-06-01 | $15.00 | $15.00 | 368,200 | — | — |
| 1994-05-31 | $15.50 | $15.50 | 653,400 | — | — |
| 1994-05-27 | $15.25 | $15.25 | 190,200 | — | — |
| 1994-05-26 | $15.50 | $15.50 | 491,900 | — | — |
| 1994-05-25 | $14.81 | $14.81 | 442,100 | — | — |
| 1994-05-24 | $15.00 | $15.00 | 523,700 | — | — |
| 1994-05-23 | $15.25 | $15.25 | 614,800 | — | — |
| 1994-05-20 | $15.00 | $15.00 | 1,752,200 | — | — |
| 1994-05-19 | $15.00 | $15.00 | 1,750,800 | — | — |
| 1994-05-18 | $14.63 | $14.62 | 1,316,200 | — | — |
| 1994-05-17 | $14.13 | $14.12 | 2,586,500 | — | — |
| 1994-05-16 | $13.44 | $13.44 | 2,327,900 | — | — |
| 1994-05-13 | $13.75 | $13.75 | 2,676,400 | — | — |
| 1994-05-12 | $14.25 | $14.25 | 4,844,900 | — | — |
| 1994-05-11 | $13.38 | $13.37 | 8,628,200 | — | — |
| 1994-05-10 | $13.13 | $13.13 | 14,759,300 | — | — |
| 1994-05-09 | $18.88 | $18.88 | 473,400 | — | — |
| 1994-05-06 | $19.50 | $19.50 | 978,100 | — | — |
| 1994-05-05 | $19.75 | $19.75 | 715,400 | — | — |
| 1994-05-04 | $19.50 | $19.50 | 382,000 | — | — |
| 1994-05-03 | $19.75 | $19.75 | 346,800 | — | — |
| 1994-05-02 | $19.63 | $19.62 | 764,600 | — | — |
| 1994-04-29 | $19.06 | $19.06 | 1,045,700 | — | — |
| 1994-04-28 | $19.75 | $19.75 | 844,400 | — | — |
| 1994-04-26 | $19.38 | $19.37 | 741,800 | — | — |
| 1994-04-25 | $19.50 | $19.50 | 122,700 | — | — |
| 1994-04-22 | $19.50 | $19.50 | 1,385,100 | — | — |
| 1994-04-21 | $19.50 | $19.50 | 1,574,200 | — | — |
| 1994-04-20 | $19.25 | $19.25 | 916,800 | — | — |
| 1994-04-19 | $19.00 | $19.00 | 530,500 | — | — |
| 1994-04-18 | $20.00 | $20.00 | 419,900 | — | — |
| 1994-04-15 | $20.25 | $20.25 | 271,300 | — | — |
| 1994-04-14 | $20.75 | $20.75 | 192,300 | — | — |
| 1994-04-13 | $20.25 | $20.25 | 919,200 | — | — |
| 1994-04-12 | $21.00 | $21.00 | 476,200 | — | — |
| 1994-04-11 | $21.25 | $21.25 | 499,800 | — | — |
| 1994-04-08 | $21.00 | $21.00 | 676,500 | — | — |
| 1994-04-07 | $20.75 | $20.75 | 790,500 | — | — |
| 1994-04-06 | $21.50 | $21.50 | 1,132,100 | — | — |
| 1994-04-05 | $21.75 | $21.75 | 734,100 | — | — |
| 1994-04-04 | $21.75 | $21.75 | 561,800 | — | — |
| 1994-03-31 | $22.50 | $22.50 | 1,134,600 | — | — |
| 1994-03-30 | $20.88 | $20.87 | 902,300 | — | — |
| 1994-03-29 | $21.75 | $21.75 | 610,300 | — | — |
| 1994-03-28 | $23.25 | $23.25 | 141,400 | — | — |
| 1994-03-25 | $23.25 | $23.25 | 178,100 | — | — |
| 1994-03-24 | $23.75 | $23.75 | 427,700 | — | — |
| 1994-03-23 | $23.50 | $23.50 | 341,900 | — | — |
| 1994-03-22 | $23.88 | $23.87 | 220,900 | — | — |
| 1994-03-21 | $24.25 | $24.25 | 257,300 | — | — |
| 1994-03-18 | $24.38 | $24.37 | 1,131,600 | — | — |
| 1994-03-17 | $24.50 | $24.50 | 2,407,900 | — | — |
| 1994-03-16 | $23.75 | $23.75 | 5,005,500 | — | — |
| 1994-03-15 | $22.38 | $22.37 | 9,968,800 | — | — |
| 1994-03-14 | $27.38 | $27.37 | 183,000 | — | — |
| 1994-03-11 | $28.00 | $28.00 | 247,300 | — | — |
| 1994-03-10 | $27.75 | $27.75 | 344,100 | — | — |
| 1994-03-09 | $27.88 | $27.88 | 309,100 | — | — |
| 1994-03-08 | $28.13 | $28.13 | 325,500 | — | — |
| 1994-03-07 | $28.00 | $28.00 | 502,700 | — | — |
| 1994-03-04 | $28.50 | $28.50 | 214,500 | — | — |
| 1994-03-03 | $28.50 | $28.50 | 248,200 | — | — |
| 1994-03-02 | $28.00 | $28.00 | 1,028,900 | — | — |
| 1994-03-01 | $28.50 | $28.50 | 416,600 | — | — |
| 1994-02-28 | $29.00 | $29.00 | 71,700 | — | — |
| 1994-02-25 | $29.75 | $29.75 | 189,000 | — | — |
| 1994-02-24 | $29.63 | $29.63 | 275,700 | — | — |
| 1994-02-23 | $30.50 | $30.50 | 167,900 | — | — |
| 1994-02-22 | $31.00 | $31.00 | 75,100 | — | — |
| 1994-02-18 | $30.75 | $30.75 | 251,900 | — | — |
| 1994-02-17 | $30.50 | $30.50 | 285,000 | — | — |
| 1994-02-16 | $30.00 | $30.00 | 220,700 | — | — |
| 1994-02-15 | $29.00 | $29.00 | 628,900 | — | — |
| 1994-02-14 | $29.25 | $29.25 | 370,800 | — | — |
| 1994-02-11 | $29.25 | $29.25 | 324,100 | — | — |
| 1994-02-10 | $29.75 | $29.75 | 1,605,800 | — | — |
| 1994-02-09 | $29.63 | $29.63 | 769,900 | — | — |
| 1994-02-08 | $30.00 | $30.00 | 537,800 | — | — |
| 1994-02-07 | $29.50 | $29.50 | 877,000 | — | — |
| 1994-02-04 | $30.25 | $30.25 | 675,500 | — | — |
| 1994-02-03 | $31.75 | $31.75 | 412,900 | — | — |
| 1994-02-02 | $30.25 | $30.25 | 119,100 | — | — |
| 1994-02-01 | $30.50 | $30.50 | 406,000 | — | — |
| 1994-01-31 | $30.50 | $30.50 | 1,303,400 | — | — |
| 1994-01-28 | $32.00 | $32.00 | 129,200 | — | — |
| 1994-01-27 | $31.25 | $31.25 | 95,700 | — | — |
| 1994-01-26 | $30.50 | $30.50 | 358,800 | — | — |
| 1994-01-25 | $30.50 | $30.50 | 463,600 | — | — |
| 1994-01-24 | $30.75 | $30.75 | 491,700 | — | — |
| 1994-01-21 | $30.50 | $30.50 | 198,600 | — | — |
| 1994-01-20 | $31.63 | $31.62 | 328,800 | — | — |
| 1994-01-19 | $31.50 | $31.50 | 151,600 | — | — |
| 1994-01-18 | $32.50 | $32.50 | 58,900 | — | — |
| 1994-01-17 | $32.13 | $32.12 | 81,900 | — | — |
| 1994-01-14 | $31.75 | $31.75 | 651,000 | — | — |
| 1994-01-13 | $30.75 | $30.75 | 233,000 | — | — |
| 1994-01-12 | $31.75 | $31.75 | 131,300 | — | — |
| 1994-01-11 | $32.50 | $32.50 | 179,200 | — | — |
| 1994-01-10 | $33.50 | $33.50 | 48,800 | — | — |
| 1994-01-07 | $33.75 | $33.75 | 174,300 | — | — |
| 1994-01-06 | $33.50 | $33.50 | 378,800 | — | — |
| 1994-01-05 | $33.88 | $33.88 | 144,900 | — | — |
| 1994-01-04 | $33.50 | $33.50 | 386,900 | — | — |
| 1994-01-03 | $34.25 | $34.25 | 161,700 | — | — |