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 | $12.22 | $38.00 | 510,394 | — | — |
| 1994-12-29 | $12.22 | $38.00 | 347,356 | — | — |
| 1994-12-28 | $12.22 | $38.00 | 376,821 | — | — |
| 1994-12-27 | $12.45 | $38.71 | 363,562 | — | — |
| 1994-12-23 | $12.37 | $38.47 | 400,720 | — | — |
| 1994-12-22 | $12.45 | $38.71 | 1,777,705 | — | — |
| 1994-12-21 | $12.37 | $38.47 | 1,607,137 | — | — |
| 1994-12-20 | $12.22 | $38.00 | 1,316,255 | — | — |
| 1994-12-19 | $12.22 | $38.00 | 1,180,226 | — | — |
| 1994-12-16 | $12.37 | $38.47 | 3,765,755 | — | — |
| 1994-12-15 | $12.37 | $38.47 | 3,150,434 | — | — |
| 1994-12-14 | $12.60 | $39.18 | 1,776,723 | — | — |
| 1994-12-13 | $12.68 | $39.42 | 1,179,080 | — | — |
| 1994-12-12 | $12.68 | $39.42 | 929,939 | — | — |
| 1994-12-09 | $12.68 | $39.42 | 1,653,462 | — | — |
| 1994-12-08 | $12.68 | $39.42 | 2,422,982 | — | — |
| 1994-12-07 | $12.45 | $38.71 | 1,383,041 | — | — |
| 1994-12-06 | $12.37 | $38.47 | 2,303,978 | — | — |
| 1994-12-05 | $12.52 | $38.95 | 733,017 | — | — |
| 1994-12-02 | $12.60 | $39.18 | 1,151,416 | — | — |
| 1994-12-01 | $12.45 | $38.71 | 989,851 | — | — |
| 1994-11-30 | $12.68 | $39.42 | 2,195,940 | — | — |
| 1994-11-29 | $12.68 | $39.42 | 3,073,007 | — | — |
| 1994-11-28 | $12.68 | $39.42 | 2,487,477 | — | — |
| 1994-11-25 | $12.37 | $38.47 | 916,517 | — | — |
| 1994-11-23 | $12.37 | $38.47 | 4,700,442 | — | — |
| 1994-11-22 | $11.99 | $37.28 | 1,917,335 | — | — |
| 1994-11-21 | $11.68 | $36.33 | 563,758 | — | — |
| 1994-11-18 | $11.76 | $36.57 | 1,671,141 | — | — |
| 1994-11-17 | $11.84 | $36.81 | 851,531 | — | — |
| 1994-11-16 | $11.91 | $37.05 | 851,039 | — | — |
| 1994-11-15 | $11.84 | $36.81 | 1,265,510 | — | — |
| 1994-11-14 | $11.84 | $36.81 | 962,351 | — | — |
| 1994-11-11 | $11.84 | $36.81 | 948,764 | — | — |
| 1994-11-10 | $11.68 | $36.33 | 590,277 | — | — |
| 1994-11-09 | $11.68 | $36.33 | 743,002 | — | — |
| 1994-11-08 | $11.91 | $37.05 | 1,382,223 | — | — |
| 1994-11-07 | $11.84 | $36.81 | 4,295,957 | — | — |
| 1994-11-04 | $11.53 | $35.86 | 946,800 | — | — |
| 1994-11-03 | $11.76 | $36.57 | 880,668 | — | — |
| 1994-11-02 | $11.84 | $36.81 | 2,451,956 | — | — |
| 1994-11-01 | $11.68 | $36.33 | 2,915,862 | — | — |
| 1994-10-31 | $12.14 | $37.20 | 2,776,723 | — | — |
| 1994-10-28 | $12.22 | $37.43 | 1,733,999 | — | — |
| 1994-10-27 | $11.84 | $36.26 | 548,862 | — | — |
| 1994-10-26 | $11.76 | $36.03 | 1,403,176 | — | — |
| 1994-10-25 | $11.84 | $36.26 | 1,439,024 | — | — |
| 1994-10-24 | $11.61 | $35.56 | 701,752 | — | — |
| 1994-10-21 | $11.91 | $36.50 | 1,148,469 | — | — |
| 1994-10-20 | $11.91 | $36.50 | 1,625,634 | — | — |
| 1994-10-19 | $11.91 | $36.50 | 1,787,527 | — | — |
| 1994-10-18 | $11.76 | $36.03 | 971,681 | — | — |
| 1994-10-17 | $11.91 | $36.50 | 938,943 | — | — |
| 1994-10-14 | $11.84 | $36.26 | 945,981 | — | — |
| 1994-10-13 | $11.68 | $35.80 | 755,279 | — | — |
| 1994-10-12 | $11.61 | $35.56 | 1,847,929 | — | — |
| 1994-10-11 | $11.61 | $35.56 | 892,126 | — | — |
| 1994-10-10 | $11.38 | $34.86 | 768,211 | — | — |
| 1994-10-07 | $11.23 | $34.39 | 616,795 | — | — |
| 1994-10-06 | $11.23 | $34.39 | 462,269 | — | — |
| 1994-10-05 | $11.23 | $34.39 | 704,698 | — | — |
| 1994-10-04 | $11.23 | $34.39 | 914,716 | — | — |
| 1994-10-03 | $11.23 | $34.39 | 1,071,370 | — | — |
| 1994-09-30 | $11.38 | $34.86 | 1,382,387 | — | — |
| 1994-09-29 | $11.23 | $34.39 | 682,436 | — | — |
| 1994-09-28 | $11.23 | $34.39 | 1,419,381 | — | — |
| 1994-09-27 | $11.07 | $33.92 | 1,284,989 | — | — |
| 1994-09-26 | $11.23 | $34.39 | 812,735 | — | — |
| 1994-09-23 | $11.00 | $33.69 | 1,652,807 | — | — |
| 1994-09-22 | $10.84 | $33.22 | 1,208,872 | — | — |
| 1994-09-21 | $10.69 | $32.75 | 1,948,437 | — | — |
| 1994-09-20 | $10.69 | $32.75 | 889,835 | — | — |
| 1994-09-19 | $10.92 | $33.46 | 723,523 | — | — |
| 1994-09-16 | $10.84 | $33.22 | 4,148,306 | — | — |
| 1994-09-15 | $11.00 | $33.69 | 1,097,397 | — | — |
| 1994-09-14 | $10.77 | $32.99 | 760,026 | — | — |
| 1994-09-13 | $10.77 | $32.99 | 1,390,244 | — | — |
| 1994-09-12 | $10.69 | $32.75 | 1,489,278 | — | — |
| 1994-09-09 | $11.07 | $33.92 | 1,179,080 | — | — |
| 1994-09-08 | $11.23 | $34.39 | 1,180,881 | — | — |
| 1994-09-07 | $11.07 | $33.92 | 903,749 | — | — |
| 1994-09-06 | $11.23 | $34.39 | 1,311,671 | — | — |
| 1994-09-02 | $11.23 | $34.39 | 756,261 | — | — |
| 1994-09-01 | $11.30 | $34.63 | 1,261,581 | — | — |
| 1994-08-31 | $11.53 | $35.33 | 1,806,842 | — | — |
| 1994-08-30 | $11.45 | $35.09 | 512,031 | — | — |
| 1994-08-29 | $11.61 | $35.56 | 1,164,675 | — | — |
| 1994-08-26 | $11.53 | $35.33 | 975,937 | — | — |
| 1994-08-25 | $11.38 | $34.86 | 1,451,465 | — | — |
| 1994-08-24 | $11.38 | $34.86 | 437,551 | — | — |
| 1994-08-23 | $11.38 | $34.86 | 1,673,269 | — | — |
| 1994-08-22 | $11.38 | $34.86 | 663,284 | — | — |
| 1994-08-19 | $11.45 | $35.09 | 2,254,542 | — | — |
| 1994-08-18 | $11.38 | $34.86 | 1,511,377 | — | — |
| 1994-08-17 | $11.45 | $35.09 | 1,154,199 | — | — |
| 1994-08-16 | $11.61 | $35.56 | 2,413,652 | — | — |
| 1994-08-15 | $11.53 | $35.33 | 506,957 | — | — |
| 1994-08-12 | $11.53 | $35.33 | 868,064 | — | — |
| 1994-08-11 | $11.53 | $35.33 | 877,721 | — | — |
| 1994-08-10 | $11.68 | $35.80 | 875,430 | — | — |
| 1994-08-09 | $11.61 | $35.56 | 485,841 | — | — |
| 1994-08-08 | $11.68 | $35.80 | 787,199 | — | — |
| 1994-08-05 | $11.68 | $35.80 | 899,984 | — | — |
| 1994-08-04 | $11.91 | $36.50 | 2,119,005 | — | — |
| 1994-08-03 | $12.14 | $37.20 | 1,320,511 | — | — |
| 1994-08-02 | $11.91 | $36.50 | 1,549,353 | — | — |
| 1994-08-01 | $11.99 | $36.73 | 1,374,857 | — | — |
| 1994-07-29 | $11.84 | $36.26 | 1,271,730 | — | — |
| 1994-07-28 | $11.68 | $35.80 | 438,697 | — | — |
| 1994-07-27 | $11.53 | $35.33 | 1,664,266 | — | — |
| 1994-07-26 | $11.38 | $34.86 | 3,091,832 | — | — |
| 1994-07-25 | $11.76 | $35.48 | 2,467,834 | — | — |
| 1994-07-22 | $11.76 | $35.48 | 1,192,667 | — | — |
| 1994-07-21 | $11.68 | $35.25 | 1,111,475 | — | — |
| 1994-07-20 | $11.68 | $35.25 | 468,489 | — | — |
| 1994-07-19 | $11.61 | $35.02 | 914,880 | — | — |
| 1994-07-18 | $11.61 | $35.02 | 428,384 | — | — |
| 1994-07-15 | $11.53 | $34.79 | 2,198,396 | — | — |
| 1994-07-14 | $11.53 | $34.79 | 1,351,612 | — | — |
| 1994-07-13 | $11.38 | $34.33 | 678,180 | — | — |
| 1994-07-12 | $11.45 | $34.56 | 681,617 | — | — |
| 1994-07-11 | $11.45 | $34.56 | 621,378 | — | — |
| 1994-07-08 | $11.45 | $34.56 | 767,229 | — | — |
| 1994-07-07 | $11.45 | $34.56 | 1,048,780 | — | — |
| 1994-07-06 | $11.45 | $34.56 | 1,834,179 | — | — |
| 1994-07-05 | $11.53 | $34.79 | 1,163,202 | — | — |
| 1994-07-01 | $11.68 | $35.25 | 1,143,722 | — | — |
| 1994-06-30 | $11.45 | $34.56 | 1,602,881 | — | — |
| 1994-06-29 | $11.45 | $34.56 | 1,277,132 | — | — |
| 1994-06-28 | $11.45 | $34.56 | 1,267,802 | — | — |
| 1994-06-27 | $11.45 | $34.56 | 675,397 | — | — |
| 1994-06-24 | $11.45 | $34.56 | 626,616 | — | — |
| 1994-06-23 | $11.53 | $34.79 | 1,312,817 | — | — |
| 1994-06-22 | $11.61 | $35.02 | 854,804 | — | — |
| 1994-06-21 | $11.61 | $35.02 | 1,670,322 | — | — |
| 1994-06-20 | $11.68 | $35.25 | 847,438 | — | — |
| 1994-06-17 | $11.84 | $35.71 | 3,312,162 | — | — |
| 1994-06-16 | $11.84 | $35.71 | 1,019,479 | — | — |
| 1994-06-15 | $11.84 | $35.71 | 976,101 | — | — |
| 1994-06-14 | $11.84 | $35.71 | 880,177 | — | — |
| 1994-06-13 | $11.84 | $35.71 | 620,069 | — | — |
| 1994-06-10 | $11.84 | $35.71 | 506,138 | — | — |
| 1994-06-09 | $11.68 | $35.25 | 645,605 | — | — |
| 1994-06-08 | $11.76 | $35.48 | 871,665 | — | — |
| 1994-06-07 | $11.76 | $35.48 | 1,155,345 | — | — |
| 1994-06-06 | $11.68 | $35.25 | 1,095,924 | — | — |
| 1994-06-03 | $11.45 | $34.56 | 579,637 | — | — |
| 1994-06-02 | $11.38 | $34.33 | 645,277 | — | — |
| 1994-06-01 | $11.38 | $34.33 | 1,320,183 | — | — |
| 1994-05-31 | $11.30 | $34.09 | 902,930 | — | — |
| 1994-05-27 | $11.45 | $34.56 | 1,202,652 | — | — |
| 1994-05-26 | $11.38 | $34.33 | 1,094,123 | — | — |
| 1994-05-25 | $11.38 | $34.33 | 1,556,229 | — | — |
| 1994-05-24 | $11.23 | $33.86 | 2,901,457 | — | — |
| 1994-05-23 | $11.38 | $34.33 | 1,201,833 | — | — |
| 1994-05-20 | $11.45 | $34.56 | 2,036,176 | — | — |
| 1994-05-19 | $11.38 | $34.33 | 1,251,105 | — | — |
| 1994-05-18 | $11.61 | $35.02 | 2,517,597 | — | — |
| 1994-05-17 | $11.45 | $34.56 | 2,440,170 | — | — |
| 1994-05-16 | $11.23 | $33.86 | 1,137,011 | — | — |
| 1994-05-13 | $11.07 | $33.40 | 1,393,681 | — | — |
| 1994-05-12 | $11.07 | $33.40 | 1,448,846 | — | — |
| 1994-05-11 | $11.00 | $33.17 | 1,851,694 | — | — |
| 1994-05-10 | $11.15 | $33.63 | 2,788,836 | — | — |
| 1994-05-09 | $11.15 | $33.63 | 1,913,243 | — | — |
| 1994-05-06 | $11.38 | $34.33 | 2,664,593 | — | — |
| 1994-05-05 | $11.61 | $35.02 | 862,334 | — | — |
| 1994-05-04 | $11.76 | $35.48 | 970,372 | — | — |
| 1994-05-03 | $11.84 | $35.71 | 1,045,343 | — | — |
| 1994-05-02 | $11.84 | $35.71 | 844,655 | — | — |
| 1994-04-29 | $11.91 | $35.94 | 1,336,880 | — | — |
| 1994-04-28 | $11.68 | $35.25 | 2,249,304 | — | — |
| 1994-04-26 | $11.99 | $36.17 | 2,147,651 | — | — |
| 1994-04-25 | $12.29 | $36.55 | 1,564,904 | — | — |
| 1994-04-22 | $12.14 | $36.09 | 1,369,128 | — | — |
| 1994-04-21 | $12.37 | $36.77 | 917,499 | — | — |
| 1994-04-20 | $12.29 | $36.55 | 1,780,324 | — | — |
| 1994-04-19 | $11.76 | $34.96 | 1,385,006 | — | — |
| 1994-04-18 | $11.68 | $34.73 | 1,274,513 | — | — |
| 1994-04-15 | $11.76 | $34.96 | 1,736,782 | — | — |
| 1994-04-14 | $11.91 | $35.41 | 754,297 | — | — |
| 1994-04-13 | $11.76 | $34.96 | 715,011 | — | — |
| 1994-04-12 | $11.68 | $34.73 | 1,005,893 | — | — |
| 1994-04-11 | $11.61 | $34.50 | 662,793 | — | — |
| 1994-04-08 | $11.45 | $34.05 | 945,490 | — | — |
| 1994-04-07 | $11.68 | $34.73 | 1,055,656 | — | — |
| 1994-04-06 | $11.68 | $34.73 | 957,440 | — | — |
| 1994-04-05 | $11.76 | $34.96 | 1,565,232 | — | — |
| 1994-04-04 | $11.61 | $34.50 | 1,224,259 | — | — |
| 1994-03-31 | $11.61 | $34.50 | 1,488,132 | — | — |
| 1994-03-30 | $11.76 | $34.96 | 1,309,871 | — | — |
| 1994-03-29 | $12.07 | $35.87 | 1,028,974 | — | — |
| 1994-03-28 | $12.29 | $36.55 | 824,358 | — | — |
| 1994-03-25 | $11.99 | $35.64 | 838,108 | — | — |
| 1994-03-24 | $12.07 | $35.87 | 948,437 | — | — |
| 1994-03-23 | $12.14 | $36.09 | 715,993 | — | — |
| 1994-03-22 | $12.37 | $36.77 | 1,294,320 | — | — |
| 1994-03-21 | $12.14 | $36.09 | 930,594 | — | — |
| 1994-03-18 | $11.99 | $35.64 | 3,631,855 | — | — |
| 1994-03-17 | $12.14 | $36.09 | 1,090,850 | — | — |
| 1994-03-16 | $12.22 | $36.32 | 2,455,885 | — | — |
| 1994-03-15 | $12.22 | $36.32 | 1,067,769 | — | — |
| 1994-03-14 | $12.37 | $36.77 | 551,809 | — | — |
| 1994-03-11 | $12.37 | $36.77 | 956,130 | — | — |
| 1994-03-10 | $12.45 | $37.00 | 722,868 | — | — |
| 1994-03-09 | $12.60 | $37.45 | 1,358,815 | — | — |
| 1994-03-08 | $12.75 | $37.91 | 1,412,506 | — | — |
| 1994-03-07 | $12.68 | $37.68 | 870,192 | — | — |
| 1994-03-04 | $12.68 | $37.68 | 1,167,458 | — | — |
| 1994-03-03 | $12.68 | $37.68 | 971,845 | — | — |
| 1994-03-02 | $12.75 | $37.91 | 1,550,499 | — | — |
| 1994-03-01 | $12.60 | $37.45 | 1,509,576 | — | — |
| 1994-02-28 | $12.56 | $37.34 | 1,926,993 | — | — |
| 1994-02-25 | $12.49 | $37.11 | 849,566 | — | — |
| 1994-02-24 | $12.37 | $36.77 | 1,132,100 | — | — |
| 1994-02-23 | $12.41 | $36.89 | 849,239 | — | — |
| 1994-02-22 | $12.56 | $37.34 | 1,679,162 | — | — |
| 1994-02-18 | $12.49 | $37.11 | 2,294,320 | — | — |
| 1994-02-17 | $12.68 | $37.68 | 2,123,097 | — | — |
| 1994-02-16 | $12.56 | $37.34 | 2,209,854 | — | — |
| 1994-02-15 | $12.64 | $37.57 | 2,080,537 | — | — |
| 1994-02-14 | $12.49 | $37.11 | 1,319,037 | — | — |
| 1994-02-11 | $12.37 | $36.77 | 793,911 | — | — |
| 1994-02-10 | $12.37 | $36.77 | 1,432,640 | — | — |
| 1994-02-09 | $12.60 | $37.45 | 1,360,943 | — | — |
| 1994-02-08 | $12.56 | $37.34 | 1,065,968 | — | — |
| 1994-02-07 | $12.71 | $37.79 | 1,737,437 | — | — |
| 1994-02-04 | $12.68 | $37.68 | 1,236,209 | — | — |
| 1994-02-03 | $12.83 | $38.14 | 2,105,091 | — | — |
| 1994-02-02 | $12.87 | $38.25 | 1,513,177 | — | — |
| 1994-02-01 | $12.91 | $38.36 | 3,186,774 | — | — |
| 1994-01-31 | $13.29 | $38.96 | 1,869,046 | — | — |
| 1994-01-28 | $13.33 | $39.07 | 1,942,053 | — | — |
| 1994-01-27 | $13.21 | $38.74 | 4,031,756 | — | — |
| 1994-01-26 | $13.06 | $38.29 | 1,107,874 | — | — |
| 1994-01-25 | $12.94 | $37.95 | 1,467,998 | — | — |
| 1994-01-24 | $13.10 | $38.40 | 1,440,170 | — | — |
| 1994-01-21 | $13.21 | $38.74 | 2,047,798 | — | — |
| 1994-01-20 | $13.36 | $39.19 | 855,459 | — | — |
| 1994-01-19 | $13.36 | $39.19 | 845,965 | — | — |
| 1994-01-18 | $13.29 | $38.96 | 1,067,933 | — | — |
| 1994-01-17 | $13.10 | $38.40 | 836,471 | — | — |
| 1994-01-14 | $13.06 | $38.29 | 964,479 | — | — |
| 1994-01-13 | $13.06 | $38.29 | 752,660 | — | — |
| 1994-01-12 | $13.29 | $38.96 | 1,140,612 | — | — |
| 1994-01-11 | $13.17 | $38.63 | 847,275 | — | — |
| 1994-01-10 | $13.33 | $39.07 | 1,135,374 | — | — |
| 1994-01-07 | $13.21 | $38.74 | 997,545 | — | — |
| 1994-01-06 | $13.17 | $38.63 | 1,164,839 | — | — |
| 1994-01-05 | $13.29 | $38.96 | 1,028,319 | — | — |
| 1994-01-04 | $13.40 | $39.30 | 1,117,695 | — | — |
| 1994-01-03 | $13.33 | $39.07 | 798,821 | — | — |