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
- 1973-05-03 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 | $18.50 | $23.39 | 84,000 | — | — |
| 1994-12-29 | $18.38 | $23.23 | 123,200 | — | — |
| 1994-12-28 | $18.31 | $23.15 | 67,600 | — | — |
| 1994-12-27 | $18.38 | $23.23 | 96,800 | — | — |
| 1994-12-23 | $18.44 | $23.31 | 66,400 | — | — |
| 1994-12-22 | $18.38 | $23.23 | 150,400 | — | — |
| 1994-12-21 | $18.38 | $23.23 | 175,600 | — | — |
| 1994-12-20 | $18.00 | $22.75 | 141,600 | — | — |
| 1994-12-19 | $17.94 | $22.67 | 369,600 | — | — |
| 1994-12-16 | $17.75 | $22.44 | 155,600 | — | — |
| 1994-12-15 | $17.81 | $22.52 | 157,400 | — | — |
| 1994-12-14 | $17.31 | $21.88 | 230,200 | — | — |
| 1994-12-13 | $16.94 | $21.41 | 93,200 | — | — |
| 1994-12-12 | $17.00 | $21.49 | 292,400 | — | — |
| 1994-12-09 | $17.00 | $21.49 | 68,400 | — | — |
| 1994-12-08 | $17.00 | $21.49 | 134,800 | — | — |
| 1994-12-07 | $17.44 | $22.04 | 176,200 | — | — |
| 1994-12-06 | $17.31 | $21.88 | 88,800 | — | — |
| 1994-12-05 | $17.44 | $22.04 | 62,400 | — | — |
| 1994-12-02 | $17.44 | $21.95 | 117,400 | — | — |
| 1994-12-01 | $17.31 | $21.79 | 140,200 | — | — |
| 1994-11-30 | $17.94 | $22.58 | 315,800 | — | — |
| 1994-11-29 | $17.81 | $22.42 | 78,800 | — | — |
| 1994-11-28 | $18.19 | $22.89 | 50,000 | — | — |
| 1994-11-25 | $17.88 | $22.50 | 13,400 | — | — |
| 1994-11-23 | $17.88 | $22.50 | 120,200 | — | — |
| 1994-11-22 | $18.13 | $22.81 | 425,200 | — | — |
| 1994-11-21 | $18.50 | $23.29 | 154,200 | — | — |
| 1994-11-18 | $18.69 | $23.52 | 126,600 | — | — |
| 1994-11-17 | $18.88 | $23.76 | 425,600 | — | — |
| 1994-11-16 | $19.25 | $24.23 | 70,200 | — | — |
| 1994-11-15 | $19.13 | $24.07 | 879,000 | — | — |
| 1994-11-14 | $19.13 | $24.07 | 488,200 | — | — |
| 1994-11-11 | $19.00 | $23.91 | 53,800 | — | — |
| 1994-11-10 | $19.00 | $23.91 | 64,200 | — | — |
| 1994-11-09 | $19.00 | $23.91 | 128,600 | — | — |
| 1994-11-08 | $19.13 | $24.07 | 122,400 | — | — |
| 1994-11-07 | $19.13 | $24.07 | 257,600 | — | — |
| 1994-11-04 | $18.88 | $23.76 | 112,000 | — | — |
| 1994-11-03 | $19.31 | $24.31 | 366,600 | — | — |
| 1994-11-02 | $19.19 | $24.15 | 1,234,200 | — | — |
| 1994-11-01 | $18.75 | $23.60 | 392,800 | — | — |
| 1994-10-31 | $18.75 | $23.60 | 565,200 | — | — |
| 1994-10-28 | $18.13 | $22.81 | 188,200 | — | — |
| 1994-10-27 | $18.25 | $22.97 | 310,800 | — | — |
| 1994-10-26 | $18.13 | $22.81 | 277,400 | — | — |
| 1994-10-25 | $17.63 | $22.18 | 137,400 | — | — |
| 1994-10-24 | $17.81 | $22.42 | 206,200 | — | — |
| 1994-10-21 | $17.75 | $22.34 | 164,400 | — | — |
| 1994-10-20 | $18.06 | $22.73 | 80,600 | — | — |
| 1994-10-19 | $18.19 | $22.89 | 332,400 | — | — |
| 1994-10-18 | $18.13 | $22.81 | 275,400 | — | — |
| 1994-10-17 | $18.19 | $22.89 | 209,000 | — | — |
| 1994-10-14 | $18.19 | $22.89 | 194,200 | — | — |
| 1994-10-13 | $18.25 | $22.97 | 131,800 | — | — |
| 1994-10-12 | $18.06 | $22.73 | 131,800 | — | — |
| 1994-10-11 | $18.25 | $22.97 | 176,600 | — | — |
| 1994-10-10 | $17.88 | $22.50 | 94,600 | — | — |
| 1994-10-07 | $17.50 | $22.03 | 43,400 | — | — |
| 1994-10-06 | $17.38 | $21.87 | 135,000 | — | — |
| 1994-10-05 | $16.94 | $21.32 | 480,800 | — | — |
| 1994-10-04 | $17.19 | $21.63 | 505,600 | — | — |
| 1994-10-03 | $17.81 | $22.42 | 180,400 | — | — |
| 1994-09-30 | $18.38 | $23.13 | 72,800 | — | — |
| 1994-09-29 | $18.31 | $23.05 | 84,600 | — | — |
| 1994-09-28 | $18.31 | $23.05 | 125,200 | — | — |
| 1994-09-27 | $18.56 | $23.36 | 227,600 | — | — |
| 1994-09-26 | $18.63 | $23.44 | 100,200 | — | — |
| 1994-09-23 | $18.75 | $23.60 | 125,600 | — | — |
| 1994-09-22 | $18.75 | $23.60 | 139,600 | — | — |
| 1994-09-21 | $18.94 | $23.84 | 453,800 | — | — |
| 1994-09-20 | $19.00 | $23.91 | 349,000 | — | — |
| 1994-09-19 | $18.88 | $23.76 | 376,200 | — | — |
| 1994-09-16 | $18.81 | $23.68 | 180,000 | — | — |
| 1994-09-15 | $18.63 | $23.44 | 120,400 | — | — |
| 1994-09-14 | $18.25 | $22.97 | 91,800 | — | — |
| 1994-09-13 | $18.13 | $22.81 | 139,800 | — | — |
| 1994-09-12 | $17.94 | $22.58 | 340,000 | — | — |
| 1994-09-09 | $18.31 | $23.05 | 265,800 | — | — |
| 1994-09-08 | $18.50 | $23.29 | 121,000 | — | — |
| 1994-09-07 | $18.50 | $23.29 | 392,400 | — | — |
| 1994-09-06 | $18.31 | $23.05 | 84,800 | — | — |
| 1994-09-02 | $18.19 | $22.89 | 97,600 | — | — |
| 1994-09-01 | $18.31 | $22.95 | 230,800 | — | — |
| 1994-08-31 | $18.56 | $23.27 | 148,400 | — | — |
| 1994-08-30 | $18.56 | $23.27 | 111,200 | — | — |
| 1994-08-29 | $18.69 | $23.42 | 155,000 | — | — |
| 1994-08-26 | $18.38 | $23.03 | 273,200 | — | — |
| 1994-08-25 | $18.44 | $23.11 | 56,400 | — | — |
| 1994-08-24 | $18.50 | $23.19 | 168,000 | — | — |
| 1994-08-23 | $18.69 | $23.42 | 182,600 | — | — |
| 1994-08-22 | $18.69 | $23.42 | 38,400 | — | — |
| 1994-08-19 | $18.63 | $23.35 | 93,800 | — | — |
| 1994-08-18 | $18.75 | $23.50 | 261,400 | — | — |
| 1994-08-17 | $19.13 | $23.97 | 583,400 | — | — |
| 1994-08-16 | $18.50 | $23.19 | 139,200 | — | — |
| 1994-08-15 | $18.56 | $23.27 | 438,000 | — | — |
| 1994-08-12 | $18.31 | $22.95 | 731,000 | — | — |
| 1994-08-11 | $18.19 | $22.80 | 779,000 | — | — |
| 1994-08-10 | $17.19 | $21.54 | 433,000 | — | — |
| 1994-08-09 | $16.63 | $20.84 | 162,000 | — | — |
| 1994-08-08 | $16.50 | $20.68 | 195,400 | — | — |
| 1994-08-05 | $16.50 | $20.68 | 236,600 | — | — |
| 1994-08-04 | $16.88 | $21.15 | 169,200 | — | — |
| 1994-08-03 | $17.25 | $21.62 | 37,400 | — | — |
| 1994-08-02 | $17.19 | $21.54 | 127,000 | — | — |
| 1994-08-01 | $17.25 | $21.62 | 146,000 | — | — |
| 1994-07-29 | $16.75 | $21.00 | 110,600 | — | — |
| 1994-07-28 | $16.38 | $20.53 | 61,000 | — | — |
| 1994-07-27 | $16.38 | $20.53 | 82,800 | — | — |
| 1994-07-26 | $16.38 | $20.53 | 195,400 | — | — |
| 1994-07-25 | $15.94 | $19.98 | 283,000 | — | — |
| 1994-07-22 | $15.81 | $19.82 | 109,400 | — | — |
| 1994-07-21 | $16.13 | $20.21 | 137,400 | — | — |
| 1994-07-20 | $16.31 | $20.45 | 90,200 | — | — |
| 1994-07-19 | $16.25 | $20.37 | 133,400 | — | — |
| 1994-07-18 | $16.31 | $20.45 | 119,000 | — | — |
| 1994-07-15 | $16.31 | $20.45 | 218,800 | — | — |
| 1994-07-14 | $16.63 | $20.84 | 398,000 | — | — |
| 1994-07-13 | $16.19 | $20.29 | 476,000 | — | — |
| 1994-07-12 | $16.25 | $20.37 | 148,800 | — | — |
| 1994-07-11 | $16.56 | $20.76 | 156,800 | — | — |
| 1994-07-08 | $16.56 | $20.76 | 89,000 | — | — |
| 1994-07-07 | $16.63 | $20.84 | 68,400 | — | — |
| 1994-07-06 | $16.63 | $20.84 | 88,600 | — | — |
| 1994-07-05 | $16.50 | $20.68 | 131,000 | — | — |
| 1994-07-01 | $15.94 | $19.98 | 146,600 | — | — |
| 1994-06-30 | $15.75 | $19.74 | 208,800 | — | — |
| 1994-06-29 | $16.00 | $20.06 | 405,400 | — | — |
| 1994-06-28 | $16.31 | $20.45 | 238,600 | — | — |
| 1994-06-27 | $16.06 | $20.13 | 245,000 | — | — |
| 1994-06-24 | $16.13 | $20.21 | 199,800 | — | — |
| 1994-06-23 | $16.31 | $20.45 | 180,600 | — | — |
| 1994-06-22 | $16.56 | $20.76 | 80,200 | — | — |
| 1994-06-21 | $16.56 | $20.76 | 159,600 | — | — |
| 1994-06-20 | $16.56 | $20.76 | 340,000 | — | — |
| 1994-06-17 | $16.75 | $21.00 | 178,400 | — | — |
| 1994-06-16 | $16.75 | $21.00 | 514,000 | — | — |
| 1994-06-15 | $17.00 | $21.31 | 265,400 | — | — |
| 1994-06-14 | $16.94 | $21.23 | 759,400 | — | — |
| 1994-06-13 | $16.81 | $21.07 | 343,600 | — | — |
| 1994-06-10 | $16.88 | $21.15 | 130,000 | — | — |
| 1994-06-09 | $16.38 | $20.53 | 312,000 | — | — |
| 1994-06-08 | $16.56 | $20.76 | 313,600 | — | — |
| 1994-06-07 | $17.19 | $21.54 | 288,000 | — | — |
| 1994-06-06 | $17.44 | $21.86 | 334,400 | — | — |
| 1994-06-03 | $17.44 | $21.76 | 283,400 | — | — |
| 1994-06-02 | $16.94 | $21.14 | 291,400 | — | — |
| 1994-06-01 | $17.00 | $21.22 | 256,000 | — | — |
| 1994-05-31 | $16.81 | $20.98 | 107,800 | — | — |
| 1994-05-27 | $17.06 | $21.30 | 153,400 | — | — |
| 1994-05-26 | $16.88 | $21.06 | 104,600 | — | — |
| 1994-05-25 | $17.00 | $21.22 | 459,800 | — | — |
| 1994-05-24 | $17.38 | $21.69 | 189,800 | — | — |
| 1994-05-23 | $16.88 | $21.06 | 434,800 | — | — |
| 1994-05-20 | $16.75 | $20.91 | 228,000 | — | — |
| 1994-05-19 | $16.88 | $21.06 | 342,400 | — | — |
| 1994-05-18 | $16.50 | $20.59 | 306,200 | — | — |
| 1994-05-17 | $15.94 | $19.89 | 222,200 | — | — |
| 1994-05-16 | $15.75 | $19.66 | 260,000 | — | — |
| 1994-05-13 | $16.00 | $19.97 | 523,800 | — | — |
| 1994-05-12 | $16.63 | $20.75 | 108,200 | — | — |
| 1994-05-11 | $16.69 | $20.83 | 263,000 | — | — |
| 1994-05-10 | $17.06 | $21.30 | 153,800 | — | — |
| 1994-05-09 | $16.75 | $20.91 | 208,000 | — | — |
| 1994-05-06 | $17.13 | $21.37 | 314,600 | — | — |
| 1994-05-05 | $17.25 | $21.53 | 362,200 | — | — |
| 1994-05-04 | $17.25 | $21.53 | 686,400 | — | — |
| 1994-05-03 | $17.44 | $21.76 | 539,800 | — | — |
| 1994-05-02 | $17.44 | $21.76 | 543,000 | — | — |
| 1994-04-29 | $18.00 | $22.47 | 353,200 | — | — |
| 1994-04-28 | $18.44 | $23.01 | 386,200 | — | — |
| 1994-04-26 | $18.56 | $23.17 | 179,200 | — | — |
| 1994-04-25 | $18.44 | $23.01 | 183,000 | — | — |
| 1994-04-22 | $18.06 | $22.54 | 114,000 | — | — |
| 1994-04-21 | $18.06 | $22.54 | 457,000 | — | — |
| 1994-04-20 | $17.56 | $21.92 | 297,400 | — | — |
| 1994-04-19 | $17.81 | $22.23 | 315,200 | — | — |
| 1994-04-18 | $17.94 | $22.39 | 231,000 | — | — |
| 1994-04-15 | $18.31 | $22.86 | 339,400 | — | — |
| 1994-04-14 | $18.75 | $23.40 | 234,800 | — | — |
| 1994-04-13 | $19.13 | $23.87 | 186,600 | — | — |
| 1994-04-12 | $19.38 | $24.18 | 243,000 | — | — |
| 1994-04-11 | $19.69 | $24.57 | 296,000 | — | — |
| 1994-04-08 | $19.75 | $24.65 | 106,400 | — | — |
| 1994-04-07 | $20.00 | $24.96 | 83,600 | — | — |
| 1994-04-06 | $20.00 | $24.96 | 81,800 | — | — |
| 1994-04-05 | $19.50 | $24.34 | 137,400 | — | — |
| 1994-04-04 | $18.81 | $23.48 | 390,200 | — | — |
| 1994-03-31 | $19.06 | $23.79 | 295,600 | — | — |
| 1994-03-30 | $19.38 | $24.18 | 269,200 | — | — |
| 1994-03-29 | $19.81 | $24.73 | 259,600 | — | — |
| 1994-03-28 | $20.25 | $25.27 | 110,200 | — | — |
| 1994-03-25 | $21.00 | $26.21 | 78,800 | — | — |
| 1994-03-24 | $21.13 | $26.37 | 299,800 | — | — |
| 1994-03-23 | $21.25 | $26.52 | 255,000 | — | — |
| 1994-03-22 | $22.06 | $27.54 | 181,200 | — | — |
| 1994-03-21 | $22.38 | $27.93 | 662,600 | — | — |
| 1994-03-18 | $22.00 | $27.46 | 249,600 | — | — |
| 1994-03-17 | $21.81 | $27.22 | 267,800 | — | — |
| 1994-03-16 | $21.69 | $27.07 | 234,000 | — | — |
| 1994-03-15 | $21.50 | $26.83 | 192,200 | — | — |
| 1994-03-14 | $21.31 | $26.60 | 333,800 | — | — |
| 1994-03-11 | $21.13 | $26.37 | 117,800 | — | — |
| 1994-03-10 | $21.38 | $26.68 | 120,400 | — | — |
| 1994-03-09 | $21.31 | $26.60 | 335,000 | — | — |
| 1994-03-08 | $21.00 | $26.21 | 303,000 | — | — |
| 1994-03-07 | $20.88 | $26.05 | 104,000 | — | — |
| 1994-03-04 | $20.94 | $26.04 | 112,800 | — | — |
| 1994-03-03 | $21.19 | $26.35 | 45,400 | — | — |
| 1994-03-02 | $21.19 | $26.35 | 147,600 | — | — |
| 1994-03-01 | $21.00 | $26.12 | 157,000 | — | — |
| 1994-02-28 | $21.63 | $26.89 | 173,200 | — | — |
| 1994-02-25 | $21.25 | $26.43 | 178,000 | — | — |
| 1994-02-24 | $21.31 | $26.50 | 310,800 | — | — |
| 1994-02-23 | $21.50 | $26.74 | 394,200 | — | — |
| 1994-02-22 | $21.56 | $26.82 | 223,200 | — | — |
| 1994-02-18 | $20.50 | $25.49 | 203,600 | — | — |
| 1994-02-17 | $20.31 | $25.26 | 299,200 | — | — |
| 1994-02-16 | $20.88 | $25.96 | 196,200 | — | — |
| 1994-02-15 | $21.00 | $26.12 | 150,800 | — | — |
| 1994-02-14 | $20.56 | $25.57 | 183,200 | — | — |
| 1994-02-11 | $20.44 | $25.42 | 72,000 | — | — |
| 1994-02-10 | $20.50 | $25.49 | 159,200 | — | — |
| 1994-02-09 | $20.44 | $25.42 | 474,400 | — | — |
| 1994-02-08 | $20.31 | $25.26 | 383,600 | — | — |
| 1994-02-07 | $20.00 | $24.87 | 373,200 | — | — |
| 1994-02-04 | $19.88 | $24.72 | 188,400 | — | — |
| 1994-02-03 | $20.31 | $25.26 | 163,800 | — | — |
| 1994-02-02 | $20.25 | $25.18 | 232,000 | — | — |
| 1994-02-01 | $20.44 | $25.42 | 356,800 | — | — |
| 1994-01-31 | $20.63 | $25.65 | 353,400 | — | — |
| 1994-01-28 | $20.63 | $25.65 | 225,400 | — | — |
| 1994-01-27 | $20.63 | $25.65 | 324,800 | — | — |
| 1994-01-26 | $20.38 | $25.34 | 199,200 | — | — |
| 1994-01-25 | $20.31 | $25.26 | 349,800 | — | — |
| 1994-01-24 | $20.94 | $26.04 | 327,800 | — | — |
| 1994-01-21 | $20.75 | $25.81 | 224,200 | — | — |
| 1994-01-20 | $20.31 | $25.26 | 204,000 | — | — |
| 1994-01-19 | $20.13 | $25.03 | 761,200 | — | — |
| 1994-01-18 | $19.75 | $24.56 | 327,400 | — | — |
| 1994-01-17 | $19.31 | $24.02 | 169,800 | — | — |
| 1994-01-14 | $19.50 | $24.25 | 334,200 | — | — |
| 1994-01-13 | $19.31 | $24.02 | 172,400 | — | — |
| 1994-01-12 | $19.56 | $24.33 | 178,600 | — | — |
| 1994-01-11 | $19.25 | $23.94 | 155,600 | — | — |
| 1994-01-10 | $19.31 | $24.02 | 98,600 | — | — |
| 1994-01-07 | $19.31 | $24.02 | 83,600 | — | — |
| 1994-01-06 | $19.00 | $23.63 | 189,400 | — | — |
| 1994-01-05 | $19.00 | $23.63 | 177,200 | — | — |
| 1994-01-04 | $19.00 | $23.63 | 370,800 | — | — |
| 1994-01-03 | $18.81 | $23.40 | 100,800 | — | — |