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
- 1987-09-30 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 | $18.32 | $20.56 | 25,640 | — | — |
| 1994-12-29 | $18.32 | $20.56 | 25,956 | — | — |
| 1994-12-28 | $18.20 | $20.43 | 90,687 | — | — |
| 1994-12-27 | $17.96 | $20.16 | 21,332 | — | — |
| 1994-12-23 | $18.08 | $20.29 | 35,203 | — | — |
| 1994-12-22 | $17.96 | $20.16 | 33,732 | — | — |
| 1994-12-21 | $18.20 | $20.43 | 18,284 | — | — |
| 1994-12-20 | $17.13 | $19.22 | 19,545 | — | — |
| 1994-12-19 | $17.01 | $19.09 | 5,359 | — | — |
| 1994-12-16 | $17.01 | $19.09 | 61,158 | — | — |
| 1994-12-15 | $16.53 | $18.56 | 188,834 | — | — |
| 1994-12-14 | $15.94 | $17.89 | 74,504 | — | — |
| 1994-12-13 | $16.18 | $18.16 | 65,467 | — | — |
| 1994-12-12 | $16.06 | $18.02 | 10,613 | — | — |
| 1994-12-09 | $15.94 | $17.89 | 25,325 | — | — |
| 1994-12-08 | $16.06 | $18.02 | 25,010 | — | — |
| 1994-12-07 | $16.42 | $18.42 | 2,102 | — | — |
| 1994-12-06 | $16.42 | $18.42 | 6,725 | — | — |
| 1994-12-05 | $16.53 | $18.56 | 7,146 | — | — |
| 1994-12-02 | $16.53 | $18.56 | 27,847 | — | — |
| 1994-12-01 | $16.53 | $18.56 | 10,193 | — | — |
| 1994-11-30 | $16.65 | $18.69 | 10,088 | — | — |
| 1994-11-29 | $17.13 | $19.22 | 13,030 | — | — |
| 1994-11-28 | $16.77 | $18.82 | 315 | — | — |
| 1994-11-25 | $16.77 | $18.73 | 525 | — | — |
| 1994-11-23 | $16.77 | $18.73 | 11,454 | — | — |
| 1994-11-22 | $17.01 | $19.00 | 23,223 | — | — |
| 1994-11-21 | $17.49 | $19.53 | 6,620 | — | — |
| 1994-11-18 | $17.37 | $19.39 | 69,880 | — | — |
| 1994-11-17 | $17.13 | $19.13 | 56,430 | — | — |
| 1994-11-16 | $17.49 | $19.53 | 15,132 | — | — |
| 1994-11-15 | $17.37 | $19.39 | 6,830 | — | — |
| 1994-11-14 | $17.37 | $19.39 | 95,731 | — | — |
| 1994-11-11 | $16.77 | $18.73 | 13,240 | — | — |
| 1994-11-10 | $17.13 | $19.13 | 40,352 | — | — |
| 1994-11-09 | $17.37 | $19.39 | 31,105 | — | — |
| 1994-11-08 | $17.49 | $19.53 | 26,796 | — | — |
| 1994-11-07 | $17.72 | $19.79 | 32,891 | — | — |
| 1994-11-04 | $17.96 | $20.06 | 25,850 | — | — |
| 1994-11-03 | $18.44 | $20.59 | 138,499 | — | — |
| 1994-11-02 | $18.91 | $21.12 | 41,298 | — | — |
| 1994-11-01 | $18.79 | $20.99 | 60,107 | — | — |
| 1994-10-31 | $18.79 | $20.99 | 37,830 | — | — |
| 1994-10-28 | $18.20 | $20.32 | 49,494 | — | — |
| 1994-10-27 | $17.49 | $19.53 | 3,152 | — | — |
| 1994-10-26 | $17.49 | $19.53 | 58,846 | — | — |
| 1994-10-25 | $17.49 | $19.53 | 21,122 | — | — |
| 1994-10-24 | $17.37 | $19.39 | 27,006 | — | — |
| 1994-10-21 | $17.13 | $19.13 | 176,750 | — | — |
| 1994-10-20 | $17.13 | $19.13 | 395,007 | — | — |
| 1994-10-19 | $15.82 | $17.67 | 59,057 | — | — |
| 1994-10-18 | $15.58 | $17.40 | 46,552 | — | — |
| 1994-10-17 | $15.58 | $17.40 | 46,342 | — | — |
| 1994-10-14 | $16.18 | $18.07 | 15,132 | — | — |
| 1994-10-13 | $16.06 | $17.93 | 13,240 | — | — |
| 1994-10-12 | $16.06 | $17.93 | 6,725 | — | — |
| 1994-10-11 | $16.18 | $18.07 | 15,027 | — | — |
| 1994-10-10 | $15.82 | $17.67 | 4,729 | — | — |
| 1994-10-07 | $15.94 | $17.80 | 31,420 | — | — |
| 1994-10-06 | $16.18 | $18.07 | 15,868 | — | — |
| 1994-10-05 | $16.18 | $18.07 | 11,769 | — | — |
| 1994-10-04 | $16.30 | $18.20 | 60,213 | — | — |
| 1994-10-03 | $16.30 | $18.20 | 78,497 | — | — |
| 1994-09-30 | $16.77 | $18.73 | 19,861 | — | — |
| 1994-09-29 | $17.13 | $19.13 | 47,498 | — | — |
| 1994-09-28 | $16.77 | $18.73 | 74,399 | — | — |
| 1994-09-27 | $16.89 | $18.86 | 38,145 | — | — |
| 1994-09-26 | $16.53 | $18.46 | 14,922 | — | — |
| 1994-09-23 | $16.42 | $18.33 | 114,751 | — | — |
| 1994-09-22 | $16.53 | $18.46 | 52,016 | — | — |
| 1994-09-21 | $16.53 | $18.46 | 70,195 | — | — |
| 1994-09-20 | $17.13 | $19.13 | 17,023 | — | — |
| 1994-09-19 | $17.37 | $19.39 | 29,213 | — | — |
| 1994-09-16 | $17.37 | $19.39 | 32,681 | — | — |
| 1994-09-15 | $17.37 | $19.39 | 21,017 | — | — |
| 1994-09-14 | $17.25 | $19.26 | 27,952 | — | — |
| 1994-09-13 | $17.13 | $19.13 | 23,644 | — | — |
| 1994-09-12 | $17.13 | $19.13 | 10,718 | — | — |
| 1994-09-09 | $17.37 | $19.39 | 8,302 | — | — |
| 1994-09-08 | $17.49 | $19.53 | 7,671 | — | — |
| 1994-09-07 | $17.37 | $19.39 | 68,094 | — | — |
| 1994-09-06 | $17.25 | $19.26 | 32,786 | — | — |
| 1994-09-02 | $17.25 | $19.26 | 261,026 | — | — |
| 1994-09-01 | $17.25 | $19.26 | 172,862 | — | — |
| 1994-08-31 | $16.89 | $18.86 | 58,741 | — | — |
| 1994-08-30 | $16.53 | $18.46 | 95,520 | — | — |
| 1994-08-29 | $16.53 | $18.46 | 211,112 | — | — |
| 1994-08-26 | $16.42 | $18.24 | 38,671 | — | — |
| 1994-08-25 | $16.53 | $18.37 | 108,761 | — | — |
| 1994-08-24 | $16.77 | $18.63 | 156,889 | — | — |
| 1994-08-23 | $16.77 | $18.63 | 48,759 | — | — |
| 1994-08-22 | $17.01 | $18.90 | 14,607 | — | — |
| 1994-08-19 | $17.01 | $18.90 | 2,942 | — | — |
| 1994-08-18 | $17.13 | $19.03 | 81,124 | — | — |
| 1994-08-17 | $17.01 | $18.90 | 65,467 | — | — |
| 1994-08-16 | $16.89 | $18.77 | 108,971 | — | — |
| 1994-08-15 | $16.77 | $18.63 | 143,438 | — | — |
| 1994-08-12 | $17.13 | $19.03 | 70,721 | — | — |
| 1994-08-11 | $16.53 | $18.37 | 10,824 | — | — |
| 1994-08-10 | $16.42 | $18.24 | 69,040 | — | — |
| 1994-08-09 | $16.30 | $18.11 | 123,157 | — | — |
| 1994-08-08 | $16.06 | $17.84 | 79,338 | — | — |
| 1994-08-05 | $15.94 | $17.71 | 28,583 | — | — |
| 1994-08-04 | $15.94 | $17.71 | 437,355 | — | — |
| 1994-08-03 | $15.70 | $17.45 | 19,335 | — | — |
| 1994-08-02 | $15.70 | $17.45 | 314,724 | — | — |
| 1994-08-01 | $15.82 | $17.58 | 15,447 | — | — |
| 1994-07-29 | $15.94 | $17.71 | 31,315 | — | — |
| 1994-07-28 | $15.94 | $17.71 | 45,606 | — | — |
| 1994-07-27 | $16.06 | $17.84 | 68,619 | — | — |
| 1994-07-26 | $16.18 | $17.97 | 4,939 | — | — |
| 1994-07-25 | $16.18 | $17.97 | 79,968 | — | — |
| 1994-07-22 | $16.53 | $18.37 | 527,832 | — | — |
| 1994-07-21 | $17.37 | $19.30 | 58,321 | — | — |
| 1994-07-20 | $18.20 | $20.22 | 3,678 | — | — |
| 1994-07-19 | $18.32 | $20.35 | 6,410 | — | — |
| 1994-07-18 | $18.32 | $20.35 | 15,132 | — | — |
| 1994-07-15 | $18.44 | $20.48 | 3,468 | — | — |
| 1994-07-14 | $18.44 | $20.48 | 16,813 | — | — |
| 1994-07-13 | $18.32 | $20.35 | 6,305 | — | — |
| 1994-07-12 | $18.20 | $20.22 | 39,301 | — | — |
| 1994-07-11 | $17.72 | $19.69 | 6,410 | — | — |
| 1994-07-08 | $17.49 | $19.43 | 8,932 | — | — |
| 1994-07-07 | $17.49 | $19.43 | 13,976 | — | — |
| 1994-07-06 | $17.49 | $19.43 | 24,379 | — | — |
| 1994-07-05 | $18.08 | $20.09 | 25,115 | — | — |
| 1994-07-01 | $18.20 | $20.22 | 5,254 | — | — |
| 1994-06-30 | $17.96 | $19.96 | 21,962 | — | — |
| 1994-06-29 | $18.08 | $20.09 | 9,142 | — | — |
| 1994-06-28 | $18.20 | $20.22 | 19,125 | — | — |
| 1994-06-27 | $18.08 | $20.09 | 15,762 | — | — |
| 1994-06-24 | $17.84 | $19.82 | 19,020 | — | — |
| 1994-06-23 | $18.08 | $20.09 | 9,563 | — | — |
| 1994-06-22 | $18.20 | $20.22 | 11,664 | — | — |
| 1994-06-21 | $17.84 | $19.82 | 15,447 | — | — |
| 1994-06-20 | $18.08 | $20.09 | 15,973 | — | — |
| 1994-06-17 | $18.20 | $20.22 | 87,114 | — | — |
| 1994-06-16 | $17.72 | $19.69 | 101,720 | — | — |
| 1994-06-15 | $17.84 | $19.82 | 31,525 | — | — |
| 1994-06-14 | $18.08 | $20.09 | 28,898 | — | — |
| 1994-06-13 | $18.08 | $20.09 | 22,488 | — | — |
| 1994-06-10 | $17.96 | $19.96 | 20,176 | — | — |
| 1994-06-09 | $18.08 | $20.09 | 3,047 | — | — |
| 1994-06-08 | $17.84 | $19.82 | 21,542 | — | — |
| 1994-06-07 | $17.61 | $19.56 | 6,305 | — | — |
| 1994-06-06 | $17.84 | $19.82 | 53,277 | — | — |
| 1994-06-03 | $17.72 | $19.69 | 29,949 | — | — |
| 1994-06-02 | $17.61 | $19.56 | 30,789 | — | — |
| 1994-06-01 | $17.37 | $19.30 | 17,654 | — | — |
| 1994-05-31 | $17.13 | $19.03 | 5,464 | — | — |
| 1994-05-27 | $17.13 | $19.03 | 21,437 | — | — |
| 1994-05-26 | $17.13 | $18.94 | 9,983 | — | — |
| 1994-05-25 | $16.89 | $18.67 | 3,888 | — | — |
| 1994-05-24 | $16.89 | $18.67 | 11,139 | — | — |
| 1994-05-23 | $17.01 | $18.81 | 7,041 | — | — |
| 1994-05-20 | $17.13 | $18.94 | 13,030 | — | — |
| 1994-05-19 | $17.37 | $19.20 | 40,457 | — | — |
| 1994-05-18 | $17.49 | $19.33 | 262,813 | — | — |
| 1994-05-17 | $17.49 | $19.33 | 5,254 | — | — |
| 1994-05-16 | $17.61 | $19.46 | 53,172 | — | — |
| 1994-05-13 | $17.84 | $19.73 | 1,051 | — | — |
| 1994-05-12 | $17.84 | $19.73 | 17,444 | — | — |
| 1994-05-11 | $17.84 | $19.73 | 30,369 | — | — |
| 1994-05-10 | $17.84 | $19.73 | 25,535 | — | — |
| 1994-05-09 | $17.96 | $19.86 | 5,674 | — | — |
| 1994-05-06 | $18.20 | $20.12 | 23,434 | — | — |
| 1994-05-05 | $18.08 | $19.99 | 11,349 | — | — |
| 1994-05-04 | $17.96 | $19.86 | 13,346 | — | — |
| 1994-05-03 | $17.96 | $19.86 | 83,961 | — | — |
| 1994-05-02 | $18.20 | $20.12 | 12,820 | — | — |
| 1994-04-29 | $18.20 | $20.12 | 34,782 | — | — |
| 1994-04-28 | $18.20 | $20.12 | 168,973 | — | — |
| 1994-04-26 | $18.08 | $19.99 | 23,223 | — | — |
| 1994-04-25 | $17.84 | $19.73 | 30,894 | — | — |
| 1994-04-22 | $17.72 | $19.60 | 17,969 | — | — |
| 1994-04-21 | $17.49 | $19.33 | 28,057 | — | — |
| 1994-04-20 | $17.37 | $19.20 | 46,237 | — | — |
| 1994-04-19 | $17.61 | $19.46 | 31,315 | — | — |
| 1994-04-18 | $17.61 | $19.46 | 68,304 | — | — |
| 1994-04-15 | $17.84 | $19.73 | 33,311 | — | — |
| 1994-04-14 | $17.96 | $19.86 | 74,714 | — | — |
| 1994-04-13 | $18.08 | $19.99 | 17,759 | — | — |
| 1994-04-12 | $18.56 | $20.52 | 19,966 | — | — |
| 1994-04-11 | $18.91 | $20.91 | 20,176 | — | — |
| 1994-04-08 | $19.03 | $21.04 | 3,258 | — | — |
| 1994-04-07 | $19.03 | $21.04 | 79,022 | — | — |
| 1994-04-06 | $19.27 | $21.31 | 13,030 | — | — |
| 1994-04-05 | $19.27 | $21.31 | 64,731 | — | — |
| 1994-04-04 | $18.91 | $20.91 | 164,875 | — | — |
| 1994-03-31 | $19.39 | $21.44 | 112,754 | — | — |
| 1994-03-30 | $19.75 | $21.83 | 37,725 | — | — |
| 1994-03-29 | $20.10 | $22.23 | 48,759 | — | — |
| 1994-03-28 | $19.98 | $22.09 | 146,696 | — | — |
| 1994-03-25 | $19.87 | $21.96 | 13,871 | — | — |
| 1994-03-24 | $19.98 | $22.09 | 13,030 | — | — |
| 1994-03-23 | $19.98 | $22.09 | 44,660 | — | — |
| 1994-03-22 | $19.87 | $21.96 | 158,885 | — | — |
| 1994-03-21 | $19.63 | $21.70 | 18,600 | — | — |
| 1994-03-18 | $19.51 | $21.57 | 67,148 | — | — |
| 1994-03-17 | $19.27 | $21.31 | 88,480 | — | — |
| 1994-03-16 | $19.51 | $21.57 | 17,339 | — | — |
| 1994-03-15 | $19.51 | $21.57 | 11,349 | — | — |
| 1994-03-14 | $19.39 | $21.44 | 10,298 | — | — |
| 1994-03-11 | $19.27 | $21.31 | 30,789 | — | — |
| 1994-03-10 | $19.75 | $21.83 | 42,243 | — | — |
| 1994-03-09 | $19.87 | $21.96 | 101,300 | — | — |
| 1994-03-08 | $19.98 | $22.09 | 82,490 | — | — |
| 1994-03-07 | $19.75 | $21.74 | 139,971 | — | — |
| 1994-03-04 | $19.03 | $20.95 | 77,551 | — | — |
| 1994-03-03 | $19.03 | $20.95 | 143,228 | — | — |
| 1994-03-02 | $19.03 | $20.95 | 156,574 | — | — |
| 1994-03-01 | $18.68 | $20.56 | 108,971 | — | — |
| 1994-02-28 | $18.56 | $20.43 | 198,607 | — | — |
| 1994-02-25 | $17.96 | $19.78 | 54,853 | — | — |
| 1994-02-24 | $18.08 | $19.91 | 34,257 | — | — |
| 1994-02-23 | $18.20 | $20.04 | 76,711 | — | — |
| 1994-02-22 | $18.32 | $20.17 | 2,627 | — | — |
| 1994-02-18 | $18.08 | $19.91 | 100,775 | — | — |
| 1994-02-17 | $17.72 | $19.51 | 43,609 | — | — |
| 1994-02-16 | $17.72 | $19.51 | 32,050 | — | — |
| 1994-02-15 | $17.72 | $19.51 | 14,081 | — | — |
| 1994-02-14 | $17.61 | $19.38 | 41,823 | — | — |
| 1994-02-11 | $17.84 | $19.64 | 47,603 | — | — |
| 1994-02-10 | $18.20 | $20.04 | 37,935 | — | — |
| 1994-02-09 | $17.96 | $19.78 | 36,043 | — | — |
| 1994-02-08 | $17.96 | $19.78 | 137,869 | — | — |
| 1994-02-07 | $18.08 | $19.91 | 34,677 | — | — |
| 1994-02-04 | $17.72 | $19.51 | 138,604 | — | — |
| 1994-02-03 | $17.96 | $19.78 | 116,642 | — | — |
| 1994-02-02 | $17.72 | $19.51 | 27,532 | — | — |
| 1994-02-01 | $17.61 | $19.38 | 44,450 | — | — |
| 1994-01-31 | $17.96 | $19.78 | 38,250 | — | — |
| 1994-01-28 | $17.96 | $19.78 | 31,105 | — | — |
| 1994-01-27 | $17.84 | $19.64 | 57,060 | — | — |
| 1994-01-26 | $17.96 | $19.78 | 52,016 | — | — |
| 1994-01-25 | $18.20 | $20.04 | 42,664 | — | — |
| 1994-01-24 | $17.96 | $19.78 | 19,230 | — | — |
| 1994-01-21 | $17.49 | $19.25 | 19,651 | — | — |
| 1994-01-20 | $17.25 | $18.99 | 4,413 | — | — |
| 1994-01-19 | $17.37 | $19.12 | 37,094 | — | — |
| 1994-01-18 | $17.61 | $19.38 | 12,505 | — | — |
| 1994-01-17 | $17.72 | $19.51 | 27,006 | — | — |
| 1994-01-14 | $17.96 | $19.78 | 9,247 | — | — |
| 1994-01-13 | $18.08 | $19.91 | 39,301 | — | — |
| 1994-01-12 | $17.84 | $19.64 | 6,830 | — | — |
| 1994-01-11 | $17.96 | $19.78 | 50,335 | — | — |
| 1994-01-10 | $18.08 | $19.91 | 34,047 | — | — |
| 1994-01-07 | $17.84 | $19.64 | 14,081 | — | — |
| 1994-01-06 | $17.84 | $19.64 | 21,227 | — | — |
| 1994-01-05 | $18.08 | $19.91 | 42,769 | — | — |
| 1994-01-04 | $18.08 | $19.91 | 280,361 | — | — |
| 1994-01-03 | $18.08 | $19.91 | 6,200 | — | — |