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
- 1981-12-31 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 | $12.59 | $17.60 | 2,030,400 | — | — |
| 1994-12-29 | $12.59 | $17.60 | 2,116,400 | — | — |
| 1994-12-28 | $12.69 | $17.73 | 3,449,600 | — | — |
| 1994-12-27 | $12.63 | $17.64 | 2,036,800 | — | — |
| 1994-12-23 | $12.53 | $17.51 | 1,349,200 | — | — |
| 1994-12-22 | $12.72 | $17.77 | 2,527,600 | — | — |
| 1994-12-21 | $12.72 | $17.77 | 3,486,400 | — | — |
| 1994-12-20 | $12.91 | $18.03 | 1,895,600 | — | — |
| 1994-12-19 | $13.06 | $18.25 | 1,825,600 | — | — |
| 1994-12-16 | $12.81 | $17.90 | 3,524,400 | — | — |
| 1994-12-15 | $12.72 | $17.77 | 2,902,400 | — | — |
| 1994-12-14 | $12.69 | $17.73 | 3,751,600 | — | — |
| 1994-12-13 | $12.75 | $17.82 | 3,270,400 | — | — |
| 1994-12-12 | $12.81 | $17.80 | 2,102,000 | — | — |
| 1994-12-09 | $12.72 | $17.67 | 1,860,400 | — | — |
| 1994-12-08 | $12.56 | $17.45 | 4,470,400 | — | — |
| 1994-12-07 | $12.72 | $17.67 | 3,784,000 | — | — |
| 1994-12-06 | $13.16 | $18.28 | 2,371,600 | — | — |
| 1994-12-05 | $13.16 | $18.28 | 1,661,200 | — | — |
| 1994-12-02 | $13.22 | $18.36 | 2,613,600 | — | — |
| 1994-12-01 | $13.16 | $18.28 | 2,316,400 | — | — |
| 1994-11-30 | $13.28 | $18.45 | 1,854,800 | — | — |
| 1994-11-29 | $13.63 | $18.93 | 1,756,000 | — | — |
| 1994-11-28 | $13.66 | $18.97 | 2,748,800 | — | — |
| 1994-11-25 | $13.41 | $18.62 | 886,400 | — | — |
| 1994-11-23 | $13.56 | $18.84 | 2,790,800 | — | — |
| 1994-11-22 | $13.81 | $19.19 | 1,810,800 | — | — |
| 1994-11-21 | $13.72 | $19.06 | 1,857,600 | — | — |
| 1994-11-18 | $13.72 | $19.06 | 2,120,800 | — | — |
| 1994-11-17 | $13.88 | $19.27 | 1,305,600 | — | — |
| 1994-11-16 | $13.88 | $19.27 | 695,600 | — | — |
| 1994-11-15 | $14.00 | $19.45 | 1,625,200 | — | — |
| 1994-11-14 | $14.03 | $19.49 | 1,517,600 | — | — |
| 1994-11-11 | $13.94 | $19.36 | 1,159,200 | — | — |
| 1994-11-10 | $14.03 | $19.49 | 1,532,000 | — | — |
| 1994-11-09 | $14.03 | $19.49 | 1,220,000 | — | — |
| 1994-11-08 | $14.09 | $19.58 | 2,000,400 | — | — |
| 1994-11-07 | $14.09 | $19.58 | 1,610,800 | — | — |
| 1994-11-04 | $14.25 | $19.79 | 986,800 | — | — |
| 1994-11-03 | $14.19 | $19.71 | 1,314,000 | — | — |
| 1994-11-02 | $14.28 | $19.84 | 1,461,600 | — | — |
| 1994-11-01 | $14.50 | $20.14 | 1,994,400 | — | — |
| 1994-10-31 | $14.72 | $20.45 | 3,084,400 | — | — |
| 1994-10-28 | $14.66 | $20.36 | 4,504,800 | — | — |
| 1994-10-27 | $14.00 | $19.45 | 1,540,400 | — | — |
| 1994-10-26 | $13.88 | $19.27 | 2,497,600 | — | — |
| 1994-10-25 | $13.47 | $18.71 | 2,192,000 | — | — |
| 1994-10-24 | $13.53 | $18.80 | 1,490,000 | — | — |
| 1994-10-21 | $13.75 | $19.10 | 2,482,400 | — | — |
| 1994-10-20 | $13.59 | $18.88 | 1,803,200 | — | — |
| 1994-10-19 | $13.69 | $19.01 | 2,569,200 | — | — |
| 1994-10-18 | $13.88 | $19.27 | 1,478,000 | — | — |
| 1994-10-17 | $14.09 | $19.58 | 1,056,000 | — | — |
| 1994-10-14 | $14.06 | $19.53 | 1,494,400 | — | — |
| 1994-10-13 | $14.09 | $19.58 | 1,421,200 | — | — |
| 1994-10-12 | $14.09 | $19.58 | 1,118,000 | — | — |
| 1994-10-11 | $14.06 | $19.53 | 1,602,800 | — | — |
| 1994-10-10 | $14.06 | $19.53 | 1,206,400 | — | — |
| 1994-10-07 | $14.06 | $19.53 | 4,918,000 | — | — |
| 1994-10-06 | $13.69 | $19.01 | 1,480,400 | — | — |
| 1994-10-05 | $13.59 | $18.88 | 2,660,000 | — | — |
| 1994-10-04 | $13.59 | $18.88 | 2,110,000 | — | — |
| 1994-10-03 | $13.84 | $19.23 | 2,423,200 | — | — |
| 1994-09-30 | $13.59 | $18.88 | 1,338,800 | — | — |
| 1994-09-29 | $13.72 | $19.06 | 1,151,600 | — | — |
| 1994-09-28 | $13.91 | $19.32 | 984,800 | — | — |
| 1994-09-27 | $13.84 | $19.23 | 1,140,800 | — | — |
| 1994-09-26 | $13.66 | $18.97 | 1,745,600 | — | — |
| 1994-09-23 | $13.50 | $18.75 | 2,188,000 | — | — |
| 1994-09-22 | $13.34 | $18.54 | 1,731,600 | — | — |
| 1994-09-21 | $13.47 | $18.71 | 2,462,000 | — | — |
| 1994-09-20 | $13.63 | $18.93 | 2,209,200 | — | — |
| 1994-09-19 | $13.84 | $19.23 | 1,649,200 | — | — |
| 1994-09-16 | $13.81 | $19.19 | 3,591,200 | — | — |
| 1994-09-15 | $14.06 | $19.53 | 1,880,800 | — | — |
| 1994-09-14 | $13.94 | $19.36 | 2,971,200 | — | — |
| 1994-09-13 | $14.00 | $19.45 | 1,958,800 | — | — |
| 1994-09-12 | $14.16 | $19.66 | 723,200 | — | — |
| 1994-09-09 | $14.19 | $19.71 | 1,602,400 | — | — |
| 1994-09-08 | $14.31 | $19.88 | 3,019,200 | — | — |
| 1994-09-07 | $14.19 | $19.71 | 2,469,600 | — | — |
| 1994-09-06 | $14.16 | $19.66 | 1,053,200 | — | — |
| 1994-09-02 | $14.25 | $19.79 | 1,096,800 | — | — |
| 1994-09-01 | $14.31 | $19.88 | 1,351,600 | — | — |
| 1994-08-31 | $14.25 | $19.79 | 1,820,000 | — | — |
| 1994-08-30 | $14.25 | $19.79 | 2,604,000 | — | — |
| 1994-08-29 | $14.06 | $19.53 | 1,802,000 | — | — |
| 1994-08-26 | $14.16 | $19.56 | 2,383,200 | — | — |
| 1994-08-25 | $14.16 | $19.56 | 1,561,200 | — | — |
| 1994-08-24 | $14.28 | $19.73 | 1,803,600 | — | — |
| 1994-08-23 | $14.16 | $19.56 | 2,792,400 | — | — |
| 1994-08-22 | $14.06 | $19.43 | 1,663,200 | — | — |
| 1994-08-19 | $14.19 | $19.60 | 1,751,600 | — | — |
| 1994-08-18 | $14.28 | $19.73 | 1,904,000 | — | — |
| 1994-08-17 | $14.22 | $19.65 | 2,600,000 | — | — |
| 1994-08-16 | $14.44 | $19.95 | 761,200 | — | — |
| 1994-08-15 | $14.56 | $20.12 | 1,176,800 | — | — |
| 1994-08-12 | $14.63 | $20.21 | 1,294,400 | — | — |
| 1994-08-11 | $14.63 | $20.21 | 1,382,800 | — | — |
| 1994-08-10 | $14.81 | $20.47 | 2,142,000 | — | — |
| 1994-08-09 | $14.63 | $20.21 | 685,200 | — | — |
| 1994-08-08 | $14.69 | $20.29 | 1,486,400 | — | — |
| 1994-08-05 | $14.75 | $20.38 | 1,613,200 | — | — |
| 1994-08-04 | $14.69 | $20.29 | 1,905,600 | — | — |
| 1994-08-03 | $15.03 | $20.77 | 1,922,800 | — | — |
| 1994-08-02 | $14.94 | $20.64 | 1,793,600 | — | — |
| 1994-08-01 | $15.06 | $20.81 | 1,396,400 | — | — |
| 1994-07-29 | $14.75 | $20.38 | 1,776,800 | — | — |
| 1994-07-28 | $14.66 | $20.25 | 2,127,600 | — | — |
| 1994-07-27 | $14.75 | $20.38 | 2,492,800 | — | — |
| 1994-07-26 | $14.88 | $20.55 | 1,353,600 | — | — |
| 1994-07-25 | $14.88 | $20.55 | 1,600,400 | — | — |
| 1994-07-22 | $15.13 | $20.90 | 1,265,600 | — | — |
| 1994-07-21 | $15.03 | $20.77 | 2,069,200 | — | — |
| 1994-07-20 | $15.34 | $21.20 | 1,055,200 | — | — |
| 1994-07-19 | $15.31 | $21.16 | 1,284,000 | — | — |
| 1994-07-18 | $15.47 | $21.37 | 1,386,000 | — | — |
| 1994-07-15 | $15.47 | $21.37 | 2,950,400 | — | — |
| 1994-07-14 | $15.50 | $21.42 | 1,299,200 | — | — |
| 1994-07-13 | $15.28 | $21.11 | 2,146,000 | — | — |
| 1994-07-12 | $15.56 | $21.50 | 1,736,000 | — | — |
| 1994-07-11 | $15.47 | $21.37 | 1,718,400 | — | — |
| 1994-07-08 | $15.47 | $21.37 | 1,482,400 | — | — |
| 1994-07-07 | $15.50 | $21.42 | 3,674,800 | — | — |
| 1994-07-06 | $15.22 | $21.03 | 4,371,600 | — | — |
| 1994-07-05 | $15.47 | $21.37 | 3,878,800 | — | — |
| 1994-07-01 | $15.06 | $20.81 | 1,518,800 | — | — |
| 1994-06-30 | $14.78 | $20.42 | 2,230,400 | — | — |
| 1994-06-29 | $14.84 | $20.51 | 2,304,800 | — | — |
| 1994-06-28 | $14.69 | $20.29 | 1,808,400 | — | — |
| 1994-06-27 | $14.94 | $20.64 | 1,912,800 | — | — |
| 1994-06-24 | $14.97 | $20.68 | 2,236,000 | — | — |
| 1994-06-23 | $15.03 | $20.77 | 2,572,000 | — | — |
| 1994-06-22 | $15.25 | $21.07 | 4,573,200 | — | — |
| 1994-06-21 | $15.00 | $20.73 | 4,897,200 | — | — |
| 1994-06-20 | $14.91 | $20.60 | 3,993,600 | — | — |
| 1994-06-17 | $14.59 | $20.16 | 3,371,600 | — | — |
| 1994-06-16 | $14.50 | $20.03 | 1,792,800 | — | — |
| 1994-06-15 | $14.34 | $19.82 | 1,619,200 | — | — |
| 1994-06-14 | $14.28 | $19.73 | 1,374,400 | — | — |
| 1994-06-13 | $14.22 | $19.65 | 1,480,000 | — | — |
| 1994-06-10 | $14.19 | $19.60 | 1,098,400 | — | — |
| 1994-06-09 | $14.03 | $19.39 | 1,087,200 | — | — |
| 1994-06-08 | $14.00 | $19.34 | 858,400 | — | — |
| 1994-06-07 | $14.00 | $19.34 | 1,186,800 | — | — |
| 1994-06-06 | $14.13 | $19.52 | 1,016,800 | — | — |
| 1994-06-03 | $14.34 | $19.82 | 1,613,200 | — | — |
| 1994-06-02 | $14.31 | $19.78 | 1,900,400 | — | — |
| 1994-06-01 | $14.19 | $19.60 | 1,511,200 | — | — |
| 1994-05-31 | $14.31 | $19.78 | 1,860,800 | — | — |
| 1994-05-27 | $14.16 | $19.56 | 1,442,000 | — | — |
| 1994-05-26 | $13.97 | $19.30 | 1,397,600 | — | — |
| 1994-05-25 | $14.16 | $19.56 | 1,304,000 | — | — |
| 1994-05-24 | $14.13 | $19.41 | 1,022,000 | — | — |
| 1994-05-23 | $14.34 | $19.71 | 885,600 | — | — |
| 1994-05-20 | $14.34 | $19.71 | 2,360,400 | — | — |
| 1994-05-19 | $14.41 | $19.80 | 1,261,200 | — | — |
| 1994-05-18 | $14.41 | $19.80 | 2,475,600 | — | — |
| 1994-05-17 | $14.25 | $19.58 | 1,173,600 | — | — |
| 1994-05-16 | $14.19 | $19.50 | 1,242,000 | — | — |
| 1994-05-13 | $14.13 | $19.41 | 1,235,600 | — | — |
| 1994-05-12 | $14.31 | $19.67 | 1,568,400 | — | — |
| 1994-05-11 | $14.03 | $19.28 | 1,526,000 | — | — |
| 1994-05-10 | $14.06 | $19.33 | 1,554,000 | — | — |
| 1994-05-09 | $14.13 | $19.41 | 1,684,800 | — | — |
| 1994-05-06 | $14.41 | $19.80 | 2,961,200 | — | — |
| 1994-05-05 | $13.75 | $18.90 | 824,400 | — | — |
| 1994-05-04 | $13.75 | $18.90 | 1,373,200 | — | — |
| 1994-05-03 | $13.81 | $18.98 | 1,411,600 | — | — |
| 1994-05-02 | $13.66 | $18.77 | 1,623,200 | — | — |
| 1994-04-29 | $13.75 | $18.90 | 1,746,800 | — | — |
| 1994-04-28 | $13.69 | $18.81 | 1,791,200 | — | — |
| 1994-04-26 | $13.94 | $19.16 | 1,679,200 | — | — |
| 1994-04-25 | $13.91 | $19.11 | 2,115,600 | — | — |
| 1994-04-22 | $13.75 | $18.90 | 3,836,800 | — | — |
| 1994-04-21 | $13.59 | $18.68 | 2,753,200 | — | — |
| 1994-04-20 | $13.34 | $18.34 | 2,724,000 | — | — |
| 1994-04-19 | $13.28 | $18.25 | 2,448,800 | — | — |
| 1994-04-18 | $13.50 | $18.55 | 2,722,400 | — | — |
| 1994-04-15 | $13.38 | $18.38 | 5,354,800 | — | — |
| 1994-04-14 | $12.91 | $17.74 | 3,053,200 | — | — |
| 1994-04-13 | $12.97 | $17.82 | 1,182,000 | — | — |
| 1994-04-12 | $12.97 | $17.82 | 2,134,400 | — | — |
| 1994-04-11 | $13.00 | $17.87 | 1,998,000 | — | — |
| 1994-04-08 | $13.28 | $18.25 | 1,498,800 | — | — |
| 1994-04-07 | $13.22 | $18.17 | 1,760,800 | — | — |
| 1994-04-06 | $13.13 | $18.04 | 2,250,400 | — | — |
| 1994-04-05 | $13.34 | $18.34 | 4,134,800 | — | — |
| 1994-04-04 | $13.31 | $18.30 | 3,760,000 | — | — |
| 1994-03-31 | $13.22 | $18.17 | 4,519,600 | — | — |
| 1994-03-30 | $13.09 | $18.00 | 3,100,800 | — | — |
| 1994-03-29 | $13.25 | $18.21 | 5,237,600 | — | — |
| 1994-03-28 | $13.75 | $18.90 | 2,942,800 | — | — |
| 1994-03-25 | $14.28 | $19.63 | 892,400 | — | — |
| 1994-03-24 | $14.28 | $19.63 | 1,751,600 | — | — |
| 1994-03-23 | $14.38 | $19.76 | 1,604,800 | — | — |
| 1994-03-22 | $14.53 | $19.97 | 1,437,200 | — | — |
| 1994-03-21 | $14.50 | $19.93 | 1,364,400 | — | — |
| 1994-03-18 | $14.53 | $19.97 | 3,320,400 | — | — |
| 1994-03-17 | $14.63 | $20.10 | 3,316,400 | — | — |
| 1994-03-16 | $14.47 | $19.89 | 5,297,600 | — | — |
| 1994-03-15 | $14.13 | $19.41 | 3,336,400 | — | — |
| 1994-03-14 | $14.19 | $19.50 | 2,163,600 | — | — |
| 1994-03-11 | $14.19 | $19.50 | 4,002,800 | — | — |
| 1994-03-10 | $14.22 | $19.54 | 1,983,200 | — | — |
| 1994-03-09 | $14.13 | $19.41 | 1,816,400 | — | — |
| 1994-03-08 | $14.03 | $19.28 | 2,562,400 | — | — |
| 1994-03-07 | $14.13 | $19.41 | 2,741,600 | — | — |
| 1994-03-04 | $14.34 | $19.71 | 1,964,400 | — | — |
| 1994-03-03 | $14.19 | $19.50 | 1,747,600 | — | — |
| 1994-03-02 | $14.34 | $19.71 | 2,048,000 | — | — |
| 1994-03-01 | $14.22 | $19.54 | 2,084,000 | — | — |
| 1994-02-28 | $14.22 | $19.54 | 1,278,800 | — | — |
| 1994-02-25 | $14.09 | $19.37 | 1,601,200 | — | — |
| 1994-02-24 | $14.19 | $19.50 | 2,054,800 | — | — |
| 1994-02-23 | $14.56 | $20.01 | 1,532,400 | — | — |
| 1994-02-22 | $14.38 | $19.76 | 992,000 | — | — |
| 1994-02-18 | $14.50 | $19.83 | 1,930,000 | — | — |
| 1994-02-17 | $14.41 | $19.70 | 2,224,800 | — | — |
| 1994-02-16 | $14.25 | $19.48 | 1,914,400 | — | — |
| 1994-02-15 | $14.34 | $19.61 | 1,680,000 | — | — |
| 1994-02-14 | $14.41 | $19.70 | 2,558,000 | — | — |
| 1994-02-11 | $14.50 | $19.83 | 1,609,200 | — | — |
| 1994-02-10 | $14.25 | $19.48 | 2,004,400 | — | — |
| 1994-02-09 | $14.41 | $19.70 | 2,274,800 | — | — |
| 1994-02-08 | $14.72 | $20.12 | 1,698,000 | — | — |
| 1994-02-07 | $14.63 | $20.00 | 1,581,200 | — | — |
| 1994-02-04 | $14.66 | $20.04 | 1,984,800 | — | — |
| 1994-02-03 | $15.00 | $20.51 | 1,946,000 | — | — |
| 1994-02-02 | $15.06 | $20.59 | 2,831,600 | — | — |
| 1994-02-01 | $14.75 | $20.17 | 2,220,800 | — | — |
| 1994-01-31 | $14.84 | $20.30 | 1,638,400 | — | — |
| 1994-01-28 | $14.53 | $19.87 | 1,851,600 | — | — |
| 1994-01-27 | $14.44 | $19.74 | 2,466,400 | — | — |
| 1994-01-26 | $14.34 | $19.61 | 8,908,000 | — | — |
| 1994-01-25 | $14.31 | $19.57 | 4,005,600 | — | — |
| 1994-01-24 | $14.66 | $20.04 | 3,574,400 | — | — |
| 1994-01-21 | $14.91 | $20.38 | 2,481,200 | — | — |
| 1994-01-20 | $14.94 | $20.42 | 2,675,600 | — | — |
| 1994-01-19 | $15.06 | $20.59 | 2,340,800 | — | — |
| 1994-01-18 | $15.06 | $20.59 | 1,142,800 | — | — |
| 1994-01-17 | $15.06 | $20.59 | 1,661,600 | — | — |
| 1994-01-14 | $14.91 | $20.38 | 1,819,600 | — | — |
| 1994-01-13 | $14.81 | $20.25 | 1,992,800 | — | — |
| 1994-01-12 | $14.97 | $20.47 | 2,649,600 | — | — |
| 1994-01-11 | $14.88 | $20.34 | 5,323,600 | — | — |
| 1994-01-10 | $15.22 | $20.81 | 2,096,400 | — | — |
| 1994-01-07 | $15.25 | $20.85 | 2,284,000 | — | — |
| 1994-01-06 | $14.97 | $20.47 | 2,093,600 | — | — |
| 1994-01-05 | $15.06 | $20.59 | 5,528,400 | — | — |
| 1994-01-04 | $14.75 | $20.17 | 1,980,000 | — | — |
| 1994-01-03 | $14.72 | $20.12 | 1,566,000 | — | — |