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
- 1983-11-21 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 | $15.25 | $33.64 | 2,378,434 | — | — |
| 1994-12-29 | $15.48 | $34.16 | 2,681,630 | — | — |
| 1994-12-28 | $15.58 | $34.37 | 2,512,158 | — | — |
| 1994-12-27 | $15.72 | $34.68 | 1,122,752 | — | — |
| 1994-12-23 | $15.63 | $34.47 | 2,513,482 | — | — |
| 1994-12-22 | $15.44 | $34.05 | 3,047,318 | — | — |
| 1994-12-21 | $15.72 | $34.68 | 2,663,623 | — | — |
| 1994-12-20 | $15.72 | $34.68 | 2,002,947 | — | — |
| 1994-12-19 | $15.63 | $34.47 | 2,261,922 | — | — |
| 1994-12-16 | $15.77 | $34.78 | 4,801,618 | — | — |
| 1994-12-15 | $15.96 | $35.20 | 1,362,926 | — | — |
| 1994-12-14 | $15.86 | $34.99 | 1,597,009 | — | — |
| 1994-12-13 | $15.72 | $34.68 | 1,449,250 | — | — |
| 1994-12-12 | $15.39 | $33.95 | 1,708,225 | — | — |
| 1994-12-09 | $15.39 | $33.95 | 1,958,461 | — | — |
| 1994-12-08 | $15.39 | $33.95 | 1,490,824 | — | — |
| 1994-12-07 | $15.48 | $34.16 | 1,102,627 | — | — |
| 1994-12-06 | $15.53 | $34.26 | 1,202,192 | — | — |
| 1994-12-05 | $15.58 | $34.37 | 1,015,508 | — | — |
| 1994-12-02 | $15.58 | $34.37 | 1,384,904 | — | — |
| 1994-12-01 | $15.58 | $34.37 | 1,405,029 | — | — |
| 1994-11-30 | $15.63 | $34.47 | 1,152,145 | — | — |
| 1994-11-29 | $15.67 | $34.57 | 1,614,486 | — | — |
| 1994-11-28 | $15.63 | $34.47 | 1,913,180 | — | — |
| 1994-11-25 | $15.86 | $34.99 | 642,140 | — | — |
| 1994-11-23 | $15.81 | $34.89 | 2,724,262 | — | — |
| 1994-11-22 | $15.91 | $35.09 | 3,119,344 | — | — |
| 1994-11-21 | $16.14 | $35.61 | 2,149,117 | — | — |
| 1994-11-18 | $15.81 | $34.89 | 1,933,305 | — | — |
| 1994-11-17 | $15.81 | $34.89 | 2,105,425 | — | — |
| 1994-11-16 | $15.91 | $35.09 | 1,814,939 | — | — |
| 1994-11-15 | $15.86 | $34.99 | 2,973,174 | — | — |
| 1994-11-14 | $15.77 | $34.78 | 2,582,859 | — | — |
| 1994-11-11 | $15.25 | $33.64 | 1,937,806 | — | — |
| 1994-11-10 | $15.29 | $33.74 | 3,262,071 | — | — |
| 1994-11-09 | $15.44 | $34.05 | 2,020,424 | — | — |
| 1994-11-08 | $15.44 | $34.05 | 2,611,193 | — | — |
| 1994-11-07 | $15.48 | $34.16 | 1,461,166 | — | — |
| 1994-11-04 | $15.34 | $33.84 | 2,752,066 | — | — |
| 1994-11-03 | $15.77 | $34.78 | 1,689,689 | — | — |
| 1994-11-02 | $15.67 | $34.57 | 1,571,588 | — | — |
| 1994-11-01 | $15.72 | $34.68 | 1,541,930 | — | — |
| 1994-10-31 | $15.81 | $34.89 | 1,790,313 | — | — |
| 1994-10-28 | $15.58 | $34.37 | 3,309,206 | — | — |
| 1994-10-27 | $15.34 | $33.84 | 1,840,625 | — | — |
| 1994-10-26 | $15.15 | $33.43 | 1,565,233 | — | — |
| 1994-10-25 | $15.11 | $33.32 | 1,825,531 | — | — |
| 1994-10-24 | $15.11 | $33.32 | 1,693,131 | — | — |
| 1994-10-21 | $15.44 | $34.05 | 1,763,038 | — | — |
| 1994-10-20 | $15.53 | $34.26 | 1,025,306 | — | — |
| 1994-10-19 | $15.63 | $34.47 | 1,119,045 | — | — |
| 1994-10-18 | $15.53 | $34.26 | 1,762,244 | — | — |
| 1994-10-17 | $15.58 | $34.37 | 1,170,416 | — | — |
| 1994-10-14 | $15.63 | $34.47 | 1,004,386 | — | — |
| 1994-10-13 | $15.53 | $34.26 | 1,684,393 | — | — |
| 1994-10-12 | $15.25 | $33.64 | 1,616,339 | — | — |
| 1994-10-11 | $15.53 | $34.26 | 1,743,708 | — | — |
| 1994-10-10 | $15.44 | $34.05 | 519,008 | — | — |
| 1994-10-07 | $15.53 | $34.26 | 1,913,445 | — | — |
| 1994-10-06 | $15.25 | $33.64 | 1,301,757 | — | — |
| 1994-10-05 | $14.92 | $32.91 | 2,155,207 | — | — |
| 1994-10-04 | $15.11 | $33.32 | 3,228,706 | — | — |
| 1994-10-03 | $15.72 | $34.24 | 1,237,675 | — | — |
| 1994-09-30 | $16.05 | $34.96 | 1,524,983 | — | — |
| 1994-09-29 | $16.10 | $35.06 | 2,127,403 | — | — |
| 1994-09-28 | $16.43 | $35.78 | 2,903,532 | — | — |
| 1994-09-27 | $15.96 | $34.76 | 1,502,210 | — | — |
| 1994-09-26 | $15.67 | $34.14 | 1,611,308 | — | — |
| 1994-09-23 | $15.48 | $33.73 | 1,698,427 | — | — |
| 1994-09-22 | $15.39 | $33.52 | 1,469,640 | — | — |
| 1994-09-21 | $15.44 | $33.62 | 1,525,513 | — | — |
| 1994-09-20 | $15.48 | $33.73 | 1,060,789 | — | — |
| 1994-09-19 | $15.67 | $34.14 | 921,239 | — | — |
| 1994-09-16 | $15.67 | $34.14 | 3,754,864 | — | — |
| 1994-09-15 | $15.81 | $34.45 | 1,135,462 | — | — |
| 1994-09-14 | $15.67 | $34.14 | 1,097,861 | — | — |
| 1994-09-13 | $15.58 | $33.93 | 1,344,125 | — | — |
| 1994-09-12 | $15.39 | $33.52 | 830,413 | — | — |
| 1994-09-09 | $15.53 | $33.83 | 1,420,652 | — | — |
| 1994-09-08 | $15.63 | $34.04 | 2,415,241 | — | — |
| 1994-09-07 | $15.72 | $34.24 | 1,353,658 | — | — |
| 1994-09-06 | $15.53 | $33.83 | 1,317,910 | — | — |
| 1994-09-02 | $15.58 | $33.93 | 1,491,354 | — | — |
| 1994-09-01 | $15.48 | $33.73 | 2,170,036 | — | — |
| 1994-08-31 | $15.63 | $34.04 | 1,877,962 | — | — |
| 1994-08-30 | $15.53 | $33.83 | 2,008,508 | — | — |
| 1994-08-29 | $15.81 | $34.45 | 2,130,316 | — | — |
| 1994-08-26 | $15.77 | $34.34 | 1,650,763 | — | — |
| 1994-08-25 | $15.67 | $34.14 | 1,142,347 | — | — |
| 1994-08-24 | $15.77 | $34.34 | 1,592,772 | — | — |
| 1994-08-23 | $15.81 | $34.45 | 1,166,179 | — | — |
| 1994-08-22 | $15.77 | $34.34 | 1,161,678 | — | — |
| 1994-08-19 | $15.81 | $34.45 | 1,604,953 | — | — |
| 1994-08-18 | $15.77 | $34.34 | 1,893,585 | — | — |
| 1994-08-17 | $16.00 | $34.86 | 1,410,854 | — | — |
| 1994-08-16 | $16.19 | $35.27 | 2,238,884 | — | — |
| 1994-08-15 | $16.14 | $35.17 | 1,612,102 | — | — |
| 1994-08-12 | $16.24 | $35.37 | 1,014,184 | — | — |
| 1994-08-11 | $16.24 | $35.37 | 1,690,748 | — | — |
| 1994-08-10 | $16.24 | $35.37 | 940,834 | — | — |
| 1994-08-09 | $16.24 | $35.37 | 1,144,466 | — | — |
| 1994-08-08 | $16.14 | $35.17 | 1,612,367 | — | — |
| 1994-08-05 | $15.91 | $34.65 | 1,119,045 | — | — |
| 1994-08-04 | $16.00 | $34.86 | 877,547 | — | — |
| 1994-08-03 | $15.96 | $34.76 | 1,273,158 | — | — |
| 1994-08-02 | $15.91 | $34.65 | 2,410,210 | — | — |
| 1994-08-01 | $15.81 | $34.45 | 2,231,734 | — | — |
| 1994-07-29 | $15.86 | $34.55 | 2,620,726 | — | — |
| 1994-07-28 | $15.81 | $34.45 | 1,819,176 | — | — |
| 1994-07-27 | $15.96 | $34.76 | 1,524,983 | — | — |
| 1994-07-26 | $16.14 | $35.17 | 1,519,158 | — | — |
| 1994-07-25 | $16.10 | $35.06 | 1,372,194 | — | — |
| 1994-07-22 | $16.19 | $35.27 | 1,521,806 | — | — |
| 1994-07-21 | $16.33 | $35.58 | 707,810 | — | — |
| 1994-07-20 | $16.38 | $35.68 | 1,528,426 | — | — |
| 1994-07-19 | $16.62 | $36.20 | 1,261,772 | — | — |
| 1994-07-18 | $16.62 | $36.20 | 1,264,950 | — | — |
| 1994-07-15 | $16.52 | $35.99 | 1,739,736 | — | — |
| 1994-07-14 | $16.52 | $35.99 | 1,763,038 | — | — |
| 1994-07-13 | $16.10 | $35.06 | 1,324,530 | — | — |
| 1994-07-12 | $16.19 | $35.27 | 1,755,094 | — | — |
| 1994-07-11 | $16.47 | $35.89 | 1,749,798 | — | — |
| 1994-07-08 | $16.57 | $36.09 | 1,540,077 | — | — |
| 1994-07-07 | $16.38 | $35.68 | 1,407,412 | — | — |
| 1994-07-06 | $16.33 | $35.58 | 1,803,288 | — | — |
| 1994-07-05 | $16.14 | $35.17 | 1,826,590 | — | — |
| 1994-07-01 | $16.24 | $35.37 | 1,304,670 | — | — |
| 1994-06-30 | $16.43 | $35.35 | 2,834,684 | — | — |
| 1994-06-29 | $16.29 | $35.05 | 2,212,139 | — | — |
| 1994-06-28 | $15.86 | $34.13 | 1,074,029 | — | — |
| 1994-06-27 | $15.86 | $34.13 | 2,049,022 | — | — |
| 1994-06-24 | $15.96 | $34.34 | 1,634,610 | — | — |
| 1994-06-23 | $16.24 | $34.95 | 955,663 | — | — |
| 1994-06-22 | $16.10 | $34.64 | 1,047,814 | — | — |
| 1994-06-21 | $16.19 | $34.85 | 1,857,042 | — | — |
| 1994-06-20 | $16.19 | $34.85 | 1,172,799 | — | — |
| 1994-06-17 | $16.24 | $34.95 | 2,925,246 | — | — |
| 1994-06-16 | $16.33 | $35.15 | 1,045,960 | — | — |
| 1994-06-15 | $16.19 | $34.85 | 1,404,499 | — | — |
| 1994-06-14 | $16.19 | $34.85 | 2,549,759 | — | — |
| 1994-06-13 | $16.19 | $34.85 | 963,078 | — | — |
| 1994-06-10 | $16.33 | $35.15 | 1,520,217 | — | — |
| 1994-06-09 | $16.29 | $35.05 | 1,168,298 | — | — |
| 1994-06-08 | $16.24 | $34.95 | 1,598,862 | — | — |
| 1994-06-07 | $16.14 | $34.74 | 1,831,622 | — | — |
| 1994-06-06 | $16.24 | $34.95 | 1,817,322 | — | — |
| 1994-06-03 | $15.96 | $34.34 | 1,304,140 | — | — |
| 1994-06-02 | $15.58 | $33.53 | 1,001,209 | — | — |
| 1994-06-01 | $15.58 | $33.53 | 1,423,565 | — | — |
| 1994-05-31 | $15.53 | $33.42 | 1,616,339 | — | — |
| 1994-05-27 | $15.63 | $33.63 | 897,672 | — | — |
| 1994-05-26 | $15.72 | $33.83 | 2,327,062 | — | — |
| 1994-05-25 | $15.34 | $33.02 | 1,131,755 | — | — |
| 1994-05-24 | $15.20 | $32.71 | 1,200,074 | — | — |
| 1994-05-23 | $15.25 | $32.81 | 1,360,278 | — | — |
| 1994-05-20 | $15.34 | $33.02 | 1,586,152 | — | — |
| 1994-05-19 | $15.67 | $33.73 | 1,232,114 | — | — |
| 1994-05-18 | $15.53 | $33.42 | 2,153,089 | — | — |
| 1994-05-17 | $15.63 | $33.63 | 2,199,429 | — | — |
| 1994-05-16 | $14.96 | $32.20 | 1,175,712 | — | — |
| 1994-05-13 | $14.92 | $32.10 | 1,785,811 | — | — |
| 1994-05-12 | $14.73 | $31.70 | 1,895,703 | — | — |
| 1994-05-11 | $14.59 | $31.39 | 1,970,906 | — | — |
| 1994-05-10 | $15.01 | $32.31 | 2,020,689 | — | — |
| 1994-05-09 | $14.82 | $31.90 | 1,456,665 | — | — |
| 1994-05-06 | $15.11 | $32.51 | 1,543,254 | — | — |
| 1994-05-05 | $15.39 | $33.12 | 1,521,011 | — | — |
| 1994-05-04 | $15.48 | $33.32 | 1,523,659 | — | — |
| 1994-05-03 | $15.39 | $33.12 | 2,107,808 | — | — |
| 1994-05-02 | $15.48 | $33.32 | 2,881,289 | — | — |
| 1994-04-29 | $15.67 | $33.73 | 1,817,587 | — | — |
| 1994-04-28 | $15.77 | $33.93 | 1,873,725 | — | — |
| 1994-04-26 | $16.10 | $34.64 | 2,021,218 | — | — |
| 1994-04-25 | $16.57 | $35.66 | 1,880,610 | — | — |
| 1994-04-22 | $16.14 | $34.74 | 2,694,870 | — | — |
| 1994-04-21 | $16.71 | $35.96 | 3,427,042 | — | — |
| 1994-04-20 | $16.24 | $34.95 | 3,022,692 | — | — |
| 1994-04-19 | $16.10 | $34.64 | 2,655,944 | — | — |
| 1994-04-18 | $15.96 | $34.34 | 3,027,723 | — | — |
| 1994-04-15 | $15.63 | $33.63 | 3,727,060 | — | — |
| 1994-04-14 | $15.39 | $33.12 | 2,810,322 | — | — |
| 1994-04-13 | $15.15 | $32.61 | 1,907,619 | — | — |
| 1994-04-12 | $14.92 | $32.10 | 1,073,499 | — | — |
| 1994-04-11 | $14.96 | $32.20 | 1,024,511 | — | — |
| 1994-04-08 | $14.78 | $31.80 | 1,625,607 | — | — |
| 1994-04-07 | $15.01 | $32.31 | 2,115,487 | — | — |
| 1994-04-06 | $14.82 | $31.90 | 2,899,295 | — | — |
| 1994-04-05 | $14.92 | $32.10 | 3,769,958 | — | — |
| 1994-04-04 | $14.59 | $31.39 | 2,479,852 | — | — |
| 1994-03-31 | $15.25 | $32.39 | 2,707,845 | — | — |
| 1994-03-30 | $14.82 | $31.49 | 4,346,692 | — | — |
| 1994-03-29 | $15.44 | $32.79 | 2,452,578 | — | — |
| 1994-03-28 | $15.44 | $32.79 | 1,656,059 | — | — |
| 1994-03-25 | $15.20 | $32.29 | 1,441,042 | — | — |
| 1994-03-24 | $15.11 | $32.09 | 1,966,934 | — | — |
| 1994-03-23 | $15.20 | $32.29 | 1,393,907 | — | — |
| 1994-03-22 | $15.34 | $32.59 | 2,607,486 | — | — |
| 1994-03-21 | $15.11 | $32.09 | 2,127,668 | — | — |
| 1994-03-18 | $15.29 | $32.49 | 4,778,316 | — | — |
| 1994-03-17 | $15.39 | $32.69 | 1,521,806 | — | — |
| 1994-03-16 | $15.39 | $32.69 | 2,117,076 | — | — |
| 1994-03-15 | $15.20 | $32.29 | 1,282,426 | — | — |
| 1994-03-14 | $15.34 | $32.59 | 1,861,279 | — | — |
| 1994-03-11 | $15.34 | $32.59 | 2,703,873 | — | — |
| 1994-03-10 | $15.11 | $32.09 | 3,993,714 | — | — |
| 1994-03-09 | $14.78 | $31.39 | 2,403,325 | — | — |
| 1994-03-08 | $14.78 | $31.39 | 2,221,142 | — | — |
| 1994-03-07 | $14.78 | $31.39 | 2,376,315 | — | — |
| 1994-03-04 | $14.92 | $31.69 | 3,142,911 | — | — |
| 1994-03-03 | $14.96 | $31.79 | 2,686,131 | — | — |
| 1994-03-02 | $15.01 | $31.89 | 3,254,657 | — | — |
| 1994-03-01 | $14.73 | $31.29 | 1,927,479 | — | — |
| 1994-02-28 | $14.78 | $31.39 | 1,422,241 | — | — |
| 1994-02-25 | $14.87 | $31.59 | 2,623,903 | — | — |
| 1994-02-24 | $14.63 | $31.09 | 3,145,824 | — | — |
| 1994-02-23 | $14.16 | $30.08 | 2,111,780 | — | — |
| 1994-02-22 | $14.49 | $30.78 | 2,454,961 | — | — |
| 1994-02-18 | $14.40 | $30.58 | 2,452,313 | — | — |
| 1994-02-17 | $14.16 | $30.08 | 2,009,567 | — | — |
| 1994-02-16 | $14.30 | $30.38 | 1,759,596 | — | — |
| 1994-02-15 | $14.30 | $30.38 | 1,989,442 | — | — |
| 1994-02-14 | $14.30 | $30.38 | 1,687,306 | — | — |
| 1994-02-11 | $14.30 | $30.38 | 1,693,926 | — | — |
| 1994-02-10 | $14.07 | $29.88 | 3,030,106 | — | — |
| 1994-02-09 | $14.44 | $30.68 | 2,844,746 | — | — |
| 1994-02-08 | $14.68 | $31.19 | 1,674,595 | — | — |
| 1994-02-07 | $14.82 | $31.49 | 1,596,479 | — | — |
| 1994-02-04 | $14.73 | $31.29 | 1,875,578 | — | — |
| 1994-02-03 | $15.11 | $32.09 | 985,586 | — | — |
| 1994-02-02 | $15.39 | $32.69 | 988,498 | — | — |
| 1994-02-01 | $15.25 | $32.39 | 1,693,396 | — | — |
| 1994-01-31 | $15.81 | $33.59 | 2,345,863 | — | — |
| 1994-01-28 | $15.48 | $32.89 | 2,188,837 | — | — |
| 1994-01-27 | $15.48 | $32.89 | 3,293,053 | — | — |
| 1994-01-26 | $14.87 | $31.59 | 4,059,384 | — | — |
| 1994-01-25 | $14.40 | $30.58 | 4,709,468 | — | — |
| 1994-01-24 | $14.68 | $31.19 | 2,906,974 | — | — |
| 1994-01-21 | $15.11 | $32.09 | 2,238,884 | — | — |
| 1994-01-20 | $15.25 | $32.39 | 2,260,333 | — | — |
| 1994-01-19 | $14.96 | $31.79 | 2,351,159 | — | — |
| 1994-01-18 | $14.82 | $31.49 | 2,218,494 | — | — |
| 1994-01-17 | $14.44 | $30.68 | 1,749,004 | — | — |
| 1994-01-14 | $14.73 | $31.29 | 2,427,686 | — | — |
| 1994-01-13 | $14.82 | $31.49 | 2,801,054 | — | — |
| 1994-01-12 | $14.82 | $31.49 | 2,225,644 | — | — |
| 1994-01-11 | $14.96 | $31.79 | 2,235,442 | — | — |
| 1994-01-10 | $15.15 | $32.19 | 2,692,222 | — | — |
| 1994-01-07 | $14.82 | $31.49 | 2,530,164 | — | — |
| 1994-01-06 | $14.54 | $30.88 | 3,954,258 | — | — |
| 1994-01-05 | $14.68 | $31.19 | 4,449,434 | — | — |
| 1994-01-04 | $15.34 | $32.59 | 1,687,570 | — | — |
| 1994-01-03 | $15.67 | $32.89 | 1,897,822 | — | — |