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
- 1980-03-17 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 | $20.64 | $27.06 | 370,351 | — | — |
| 1994-12-29 | $20.35 | $26.68 | 363,648 | — | — |
| 1994-12-28 | $20.52 | $26.91 | 245,819 | — | — |
| 1994-12-27 | $20.70 | $27.13 | 225,713 | — | — |
| 1994-12-23 | $20.81 | $27.14 | 202,147 | — | — |
| 1994-12-22 | $20.76 | $27.06 | 489,044 | — | — |
| 1994-12-21 | $21.05 | $27.44 | 459,641 | — | — |
| 1994-12-20 | $21.10 | $27.51 | 664,166 | — | — |
| 1994-12-19 | $21.22 | $27.66 | 319,327 | — | — |
| 1994-12-16 | $21.33 | $27.82 | 883,826 | — | — |
| 1994-12-15 | $21.05 | $27.44 | 783,725 | — | — |
| 1994-12-14 | $20.76 | $27.06 | 661,788 | — | — |
| 1994-12-13 | $20.58 | $26.84 | 411,429 | — | — |
| 1994-12-12 | $20.41 | $26.61 | 378,999 | — | — |
| 1994-12-09 | $20.29 | $26.46 | 960,144 | — | — |
| 1994-12-08 | $20.52 | $26.76 | 820,047 | — | — |
| 1994-12-07 | $20.70 | $26.99 | 330,570 | — | — |
| 1994-12-06 | $20.87 | $27.21 | 317,165 | — | — |
| 1994-12-05 | $20.76 | $27.06 | 1,071,055 | — | — |
| 1994-12-02 | $20.35 | $26.53 | 661,356 | — | — |
| 1994-12-01 | $20.52 | $26.76 | 752,160 | — | — |
| 1994-11-30 | $20.52 | $26.76 | 307,436 | — | — |
| 1994-11-29 | $20.41 | $26.61 | 790,211 | — | — |
| 1994-11-28 | $20.41 | $26.61 | 262,899 | — | — |
| 1994-11-25 | $20.24 | $26.38 | 338,137 | — | — |
| 1994-11-23 | $19.95 | $26.01 | 905,878 | — | — |
| 1994-11-22 | $20.58 | $26.84 | 636,277 | — | — |
| 1994-11-21 | $21.22 | $27.66 | 283,871 | — | — |
| 1994-11-18 | $20.99 | $27.36 | 332,299 | — | — |
| 1994-11-17 | $21.16 | $27.59 | 340,731 | — | — |
| 1994-11-16 | $21.39 | $27.89 | 384,836 | — | — |
| 1994-11-15 | $21.51 | $28.04 | 271,115 | — | — |
| 1994-11-14 | $21.68 | $28.27 | 278,682 | — | — |
| 1994-11-11 | $21.33 | $27.82 | 373,810 | — | — |
| 1994-11-10 | $21.80 | $28.42 | 480,613 | — | — |
| 1994-11-09 | $21.85 | $28.49 | 247,765 | — | — |
| 1994-11-08 | $21.80 | $28.42 | 351,757 | — | — |
| 1994-11-07 | $21.62 | $28.19 | 552,607 | — | — |
| 1994-11-04 | $21.62 | $28.19 | 1,012,248 | — | — |
| 1994-11-03 | $21.57 | $28.12 | 423,320 | — | — |
| 1994-11-02 | $21.22 | $27.66 | 462,019 | — | — |
| 1994-11-01 | $21.57 | $28.12 | 534,879 | — | — |
| 1994-10-31 | $22.09 | $28.80 | 713,892 | — | — |
| 1994-10-28 | $21.85 | $28.49 | 453,371 | — | — |
| 1994-10-27 | $21.05 | $27.44 | 794,967 | — | — |
| 1994-10-26 | $20.76 | $27.06 | 204,525 | — | — |
| 1994-10-25 | $20.64 | $26.91 | 359,541 | — | — |
| 1994-10-24 | $20.99 | $27.36 | 361,486 | — | — |
| 1994-10-21 | $20.99 | $27.36 | 237,171 | — | — |
| 1994-10-20 | $21.16 | $27.59 | 523,204 | — | — |
| 1994-10-19 | $21.28 | $27.74 | 448,831 | — | — |
| 1994-10-18 | $21.57 | $28.12 | 246,900 | — | — |
| 1994-10-17 | $21.97 | $28.64 | 188,094 | — | — |
| 1994-10-14 | $22.09 | $28.80 | 323,435 | — | — |
| 1994-10-13 | $22.03 | $28.72 | 1,035,598 | — | — |
| 1994-10-12 | $21.51 | $28.04 | 223,983 | — | — |
| 1994-10-11 | $21.28 | $27.74 | 362,784 | — | — |
| 1994-10-10 | $21.05 | $27.44 | 148,529 | — | — |
| 1994-10-07 | $20.76 | $27.06 | 283,222 | — | — |
| 1994-10-06 | $20.58 | $26.84 | 390,890 | — | — |
| 1994-10-05 | $20.58 | $26.84 | 354,568 | — | — |
| 1994-10-04 | $20.99 | $27.36 | 420,941 | — | — |
| 1994-10-03 | $21.16 | $27.59 | 269,169 | — | — |
| 1994-09-30 | $21.62 | $28.19 | 474,991 | — | — |
| 1994-09-29 | $21.39 | $27.89 | 551,310 | — | — |
| 1994-09-28 | $21.80 | $28.42 | 304,626 | — | — |
| 1994-09-27 | $21.45 | $27.97 | 219,227 | — | — |
| 1994-09-26 | $21.74 | $28.20 | 182,689 | — | — |
| 1994-09-23 | $21.39 | $27.75 | 303,545 | — | — |
| 1994-09-22 | $21.45 | $27.82 | 325,165 | — | — |
| 1994-09-21 | $21.74 | $28.20 | 397,376 | — | — |
| 1994-09-20 | $21.91 | $28.42 | 417,915 | — | — |
| 1994-09-19 | $22.38 | $29.02 | 415,104 | — | — |
| 1994-09-16 | $22.49 | $29.17 | 768,375 | — | — |
| 1994-09-15 | $22.72 | $29.47 | 641,033 | — | — |
| 1994-09-14 | $22.03 | $28.57 | 577,686 | — | — |
| 1994-09-13 | $21.97 | $28.50 | 495,314 | — | — |
| 1994-09-12 | $21.80 | $28.27 | 253,603 | — | — |
| 1994-09-09 | $22.09 | $28.65 | 448,615 | — | — |
| 1994-09-08 | $22.32 | $28.95 | 388,944 | — | — |
| 1994-09-07 | $22.32 | $28.95 | 324,300 | — | — |
| 1994-09-06 | $22.43 | $29.10 | 763,618 | — | — |
| 1994-09-02 | $22.38 | $29.02 | 240,414 | — | — |
| 1994-09-01 | $22.78 | $29.55 | 177,500 | — | — |
| 1994-08-31 | $23.01 | $29.85 | 228,740 | — | — |
| 1994-08-30 | $22.90 | $29.70 | 724,702 | — | — |
| 1994-08-29 | $22.90 | $29.70 | 588,713 | — | — |
| 1994-08-26 | $23.07 | $29.92 | 910,851 | — | — |
| 1994-08-25 | $22.95 | $29.77 | 635,628 | — | — |
| 1994-08-24 | $22.78 | $29.55 | 280,628 | — | — |
| 1994-08-23 | $22.14 | $28.72 | 153,934 | — | — |
| 1994-08-22 | $22.03 | $28.57 | 214,903 | — | — |
| 1994-08-19 | $22.14 | $28.72 | 394,133 | — | — |
| 1994-08-18 | $22.20 | $28.80 | 396,295 | — | — |
| 1994-08-17 | $22.09 | $28.65 | 394,781 | — | — |
| 1994-08-16 | $22.49 | $29.17 | 439,102 | — | — |
| 1994-08-15 | $22.14 | $28.72 | 145,503 | — | — |
| 1994-08-12 | $22.20 | $28.80 | 215,551 | — | — |
| 1994-08-11 | $22.03 | $28.57 | 422,022 | — | — |
| 1994-08-10 | $22.14 | $28.72 | 199,769 | — | — |
| 1994-08-09 | $22.32 | $28.95 | 427,427 | — | — |
| 1994-08-08 | $22.26 | $28.87 | 330,786 | — | — |
| 1994-08-05 | $22.61 | $29.32 | 460,506 | — | — |
| 1994-08-04 | $22.84 | $29.62 | 1,204,666 | — | — |
| 1994-08-03 | $23.13 | $30.00 | 1,009,222 | — | — |
| 1994-08-02 | $22.95 | $29.77 | 1,395,787 | — | — |
| 1994-08-01 | $22.38 | $29.02 | 721,243 | — | — |
| 1994-07-29 | $22.20 | $28.80 | 1,105,647 | — | — |
| 1994-07-28 | $21.57 | $27.97 | 649,681 | — | — |
| 1994-07-27 | $21.22 | $27.52 | 312,193 | — | — |
| 1994-07-26 | $21.28 | $27.60 | 637,141 | — | — |
| 1994-07-25 | $21.05 | $27.30 | 1,201,640 | — | — |
| 1994-07-22 | $20.81 | $27.00 | 1,007,276 | — | — |
| 1994-07-21 | $20.12 | $26.10 | 349,812 | — | — |
| 1994-07-20 | $20.06 | $26.02 | 489,044 | — | — |
| 1994-07-19 | $20.41 | $26.47 | 883,609 | — | — |
| 1994-07-18 | $19.66 | $25.50 | 584,821 | — | — |
| 1994-07-15 | $19.72 | $25.57 | 859,827 | — | — |
| 1994-07-14 | $20.06 | $26.02 | 401,483 | — | — |
| 1994-07-13 | $20.12 | $26.10 | 263,548 | — | — |
| 1994-07-12 | $20.12 | $26.10 | 372,080 | — | — |
| 1994-07-11 | $20.18 | $26.17 | 538,770 | — | — |
| 1994-07-08 | $19.66 | $25.50 | 200,201 | — | — |
| 1994-07-07 | $19.60 | $25.42 | 457,912 | — | — |
| 1994-07-06 | $19.31 | $25.05 | 563,417 | — | — |
| 1994-07-05 | $19.43 | $25.20 | 183,986 | — | — |
| 1994-07-01 | $19.60 | $25.42 | 972,251 | — | — |
| 1994-06-30 | $19.60 | $25.42 | 996,466 | — | — |
| 1994-06-29 | $19.54 | $25.35 | 525,150 | — | — |
| 1994-06-28 | $19.77 | $25.65 | 409,483 | — | — |
| 1994-06-27 | $19.54 | $25.20 | 533,798 | — | — |
| 1994-06-24 | $19.48 | $25.12 | 354,352 | — | — |
| 1994-06-23 | $19.66 | $25.35 | 438,886 | — | — |
| 1994-06-22 | $19.72 | $25.42 | 255,765 | — | — |
| 1994-06-21 | $19.48 | $25.12 | 279,979 | — | — |
| 1994-06-20 | $19.54 | $25.20 | 207,336 | — | — |
| 1994-06-17 | $19.77 | $25.50 | 584,605 | — | — |
| 1994-06-16 | $19.95 | $25.72 | 204,741 | — | — |
| 1994-06-15 | $19.83 | $25.57 | 361,486 | — | — |
| 1994-06-14 | $19.83 | $25.57 | 501,152 | — | — |
| 1994-06-13 | $19.43 | $25.05 | 419,212 | — | — |
| 1994-06-10 | $19.43 | $25.05 | 238,901 | — | — |
| 1994-06-09 | $19.43 | $25.05 | 402,564 | — | — |
| 1994-06-08 | $19.60 | $25.27 | 312,841 | — | — |
| 1994-06-07 | $19.72 | $25.42 | 322,570 | — | — |
| 1994-06-06 | $19.83 | $25.57 | 439,967 | — | — |
| 1994-06-03 | $20.12 | $25.94 | 603,630 | — | — |
| 1994-06-02 | $19.72 | $25.42 | 360,405 | — | — |
| 1994-06-01 | $19.77 | $25.50 | 397,159 | — | — |
| 1994-05-31 | $19.54 | $25.20 | 385,485 | — | — |
| 1994-05-27 | $19.83 | $25.57 | 467,641 | — | — |
| 1994-05-26 | $19.31 | $24.90 | 583,740 | — | — |
| 1994-05-25 | $19.25 | $24.83 | 443,642 | — | — |
| 1994-05-24 | $19.37 | $24.98 | 1,132,023 | — | — |
| 1994-05-23 | $19.20 | $24.75 | 1,251,798 | — | — |
| 1994-05-20 | $19.43 | $25.05 | 413,158 | — | — |
| 1994-05-19 | $20.00 | $25.80 | 631,088 | — | — |
| 1994-05-18 | $19.66 | $25.35 | 652,059 | — | — |
| 1994-05-17 | $19.43 | $25.05 | 916,688 | — | — |
| 1994-05-16 | $18.44 | $23.78 | 1,042,084 | — | — |
| 1994-05-13 | $18.39 | $23.71 | 656,816 | — | — |
| 1994-05-12 | $18.50 | $23.86 | 1,072,136 | — | — |
| 1994-05-11 | $18.39 | $23.71 | 1,177,425 | — | — |
| 1994-05-10 | $18.73 | $24.16 | 786,319 | — | — |
| 1994-05-09 | $18.96 | $24.45 | 628,061 | — | — |
| 1994-05-06 | $19.08 | $24.60 | 956,685 | — | — |
| 1994-05-05 | $19.54 | $25.20 | 489,044 | — | — |
| 1994-05-04 | $19.08 | $24.60 | 1,077,973 | — | — |
| 1994-05-03 | $19.83 | $25.57 | 734,215 | — | — |
| 1994-05-02 | $19.95 | $25.72 | 751,295 | — | — |
| 1994-04-29 | $20.00 | $25.80 | 774,428 | — | — |
| 1994-04-28 | $20.00 | $25.80 | 487,747 | — | — |
| 1994-04-26 | $20.12 | $25.94 | 710,217 | — | — |
| 1994-04-25 | $20.00 | $25.80 | 709,785 | — | — |
| 1994-04-22 | $19.83 | $25.57 | 186,364 | — | — |
| 1994-04-21 | $20.24 | $26.09 | 444,940 | — | — |
| 1994-04-20 | $19.89 | $25.65 | 626,764 | — | — |
| 1994-04-19 | $19.60 | $25.27 | 544,824 | — | — |
| 1994-04-18 | $20.18 | $26.02 | 506,773 | — | — |
| 1994-04-15 | $20.47 | $26.39 | 294,464 | — | — |
| 1994-04-14 | $20.58 | $26.54 | 254,900 | — | — |
| 1994-04-13 | $20.93 | $26.99 | 478,018 | — | — |
| 1994-04-12 | $21.16 | $27.29 | 228,091 | — | — |
| 1994-04-11 | $21.10 | $27.21 | 364,513 | — | — |
| 1994-04-08 | $20.87 | $26.91 | 282,141 | — | — |
| 1994-04-07 | $20.99 | $27.06 | 441,480 | — | — |
| 1994-04-06 | $21.10 | $27.21 | 527,744 | — | — |
| 1994-04-05 | $20.70 | $26.69 | 359,757 | — | — |
| 1994-04-04 | $20.12 | $25.94 | 554,553 | — | — |
| 1994-03-31 | $20.64 | $26.62 | 533,798 | — | — |
| 1994-03-30 | $20.58 | $26.54 | 521,474 | — | — |
| 1994-03-29 | $20.99 | $27.06 | 559,309 | — | — |
| 1994-03-28 | $21.45 | $27.66 | 731,405 | — | — |
| 1994-03-25 | $22.32 | $28.64 | 204,093 | — | — |
| 1994-03-24 | $22.26 | $28.57 | 226,361 | — | — |
| 1994-03-23 | $22.55 | $28.94 | 246,036 | — | — |
| 1994-03-22 | $22.55 | $28.94 | 251,657 | — | — |
| 1994-03-21 | $22.14 | $28.42 | 1,118,403 | — | — |
| 1994-03-18 | $22.43 | $28.79 | 748,052 | — | — |
| 1994-03-17 | $22.49 | $28.86 | 205,822 | — | — |
| 1994-03-16 | $22.09 | $28.34 | 337,704 | — | — |
| 1994-03-15 | $21.68 | $27.82 | 177,284 | — | — |
| 1994-03-14 | $21.57 | $27.68 | 321,706 | — | — |
| 1994-03-11 | $21.39 | $27.45 | 221,389 | — | — |
| 1994-03-10 | $21.45 | $27.53 | 270,899 | — | — |
| 1994-03-09 | $21.97 | $28.20 | 304,626 | — | — |
| 1994-03-08 | $21.51 | $27.60 | 162,582 | — | — |
| 1994-03-07 | $21.45 | $27.53 | 259,224 | — | — |
| 1994-03-04 | $21.33 | $27.38 | 275,439 | — | — |
| 1994-03-03 | $21.33 | $27.38 | 467,641 | — | — |
| 1994-03-02 | $21.45 | $27.53 | 915,823 | — | — |
| 1994-03-01 | $21.74 | $27.90 | 542,013 | — | — |
| 1994-02-28 | $22.03 | $28.27 | 251,441 | — | — |
| 1994-02-25 | $21.80 | $27.97 | 628,926 | — | — |
| 1994-02-24 | $21.57 | $27.68 | 2,247,615 | — | — |
| 1994-02-23 | $22.61 | $29.01 | 219,659 | — | — |
| 1994-02-22 | $22.66 | $29.09 | 196,310 | — | — |
| 1994-02-18 | $22.43 | $28.79 | 395,646 | — | — |
| 1994-02-17 | $22.55 | $28.94 | 457,695 | — | — |
| 1994-02-16 | $22.43 | $28.79 | 302,680 | — | — |
| 1994-02-15 | $22.38 | $28.71 | 373,594 | — | — |
| 1994-02-14 | $22.14 | $28.42 | 326,894 | — | — |
| 1994-02-11 | $22.20 | $28.49 | 317,382 | — | — |
| 1994-02-10 | $22.90 | $29.38 | 368,837 | — | — |
| 1994-02-09 | $22.84 | $29.31 | 624,602 | — | — |
| 1994-02-08 | $22.55 | $28.94 | 628,710 | — | — |
| 1994-02-07 | $22.20 | $28.49 | 447,534 | — | — |
| 1994-02-04 | $22.20 | $28.49 | 419,212 | — | — |
| 1994-02-03 | $22.66 | $29.09 | 630,007 | — | — |
| 1994-02-02 | $22.72 | $29.16 | 644,492 | — | — |
| 1994-02-01 | $22.55 | $28.94 | 225,713 | — | — |
| 1994-01-31 | $22.95 | $29.46 | 291,221 | — | — |
| 1994-01-28 | $22.66 | $29.09 | 622,656 | — | — |
| 1994-01-27 | $22.49 | $28.86 | 568,822 | — | — |
| 1994-01-26 | $22.38 | $28.71 | 529,258 | — | — |
| 1994-01-25 | $22.49 | $28.86 | 690,759 | — | — |
| 1994-01-24 | $22.14 | $28.42 | 940,902 | — | — |
| 1994-01-21 | $22.49 | $28.86 | 1,160,562 | — | — |
| 1994-01-20 | $22.26 | $28.57 | 962,090 | — | — |
| 1994-01-19 | $22.55 | $28.94 | 396,078 | — | — |
| 1994-01-18 | $21.91 | $28.12 | 443,642 | — | — |
| 1994-01-17 | $21.80 | $27.97 | 157,610 | — | — |
| 1994-01-14 | $21.68 | $27.82 | 198,688 | — | — |
| 1994-01-13 | $21.45 | $27.53 | 207,336 | — | — |
| 1994-01-12 | $21.68 | $27.82 | 456,831 | — | — |
| 1994-01-11 | $21.68 | $27.82 | 450,777 | — | — |
| 1994-01-10 | $21.39 | $27.45 | 387,430 | — | — |
| 1994-01-07 | $21.16 | $27.16 | 617,467 | — | — |
| 1994-01-06 | $21.39 | $27.45 | 380,296 | — | — |
| 1994-01-05 | $21.05 | $27.01 | 303,545 | — | — |
| 1994-01-04 | $20.76 | $26.64 | 299,653 | — | — |
| 1994-01-03 | $20.99 | $26.93 | 384,836 | — | — |