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
- 1973-02-21 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 | $17.75 | $21.68 | 253,800 | — | — |
| 1994-12-29 | $17.88 | $21.83 | 143,200 | — | — |
| 1994-12-28 | $17.88 | $21.83 | 222,000 | — | — |
| 1994-12-27 | $17.88 | $21.83 | 94,800 | — | — |
| 1994-12-23 | $17.69 | $21.60 | 207,600 | — | — |
| 1994-12-22 | $17.31 | $21.15 | 125,400 | — | — |
| 1994-12-21 | $17.13 | $20.92 | 200,800 | — | — |
| 1994-12-20 | $17.44 | $21.30 | 151,200 | — | — |
| 1994-12-19 | $17.13 | $20.92 | 73,000 | — | — |
| 1994-12-16 | $17.13 | $20.92 | 369,000 | — | — |
| 1994-12-15 | $17.25 | $21.07 | 130,200 | — | — |
| 1994-12-14 | $17.00 | $20.76 | 346,800 | — | — |
| 1994-12-13 | $16.75 | $20.46 | 296,200 | — | — |
| 1994-12-12 | $16.88 | $20.61 | 1,402,400 | — | — |
| 1994-12-09 | $16.81 | $20.53 | 638,000 | — | — |
| 1994-12-08 | $16.88 | $20.61 | 419,400 | — | — |
| 1994-12-07 | $16.88 | $20.61 | 94,600 | — | — |
| 1994-12-06 | $16.69 | $20.38 | 254,400 | — | — |
| 1994-12-05 | $16.75 | $20.46 | 377,200 | — | — |
| 1994-12-02 | $16.31 | $19.92 | 360,800 | — | — |
| 1994-12-01 | $16.44 | $20.08 | 581,200 | — | — |
| 1994-11-30 | $16.13 | $19.53 | 368,600 | — | — |
| 1994-11-29 | $15.88 | $19.23 | 224,000 | — | — |
| 1994-11-28 | $15.63 | $18.92 | 115,600 | — | — |
| 1994-11-25 | $15.88 | $19.23 | 18,200 | — | — |
| 1994-11-23 | $15.88 | $19.23 | 254,200 | — | — |
| 1994-11-22 | $16.44 | $19.91 | 220,400 | — | — |
| 1994-11-21 | $16.56 | $20.06 | 405,200 | — | — |
| 1994-11-18 | $16.44 | $19.91 | 135,600 | — | — |
| 1994-11-17 | $16.44 | $19.91 | 84,000 | — | — |
| 1994-11-16 | $16.56 | $20.06 | 178,800 | — | — |
| 1994-11-15 | $16.63 | $20.14 | 621,600 | — | — |
| 1994-11-14 | $16.50 | $19.98 | 433,200 | — | — |
| 1994-11-11 | $16.75 | $20.29 | 130,800 | — | — |
| 1994-11-10 | $16.88 | $20.44 | 148,200 | — | — |
| 1994-11-09 | $16.81 | $20.36 | 160,200 | — | — |
| 1994-11-08 | $16.63 | $20.14 | 227,200 | — | — |
| 1994-11-07 | $16.69 | $20.21 | 202,200 | — | — |
| 1994-11-04 | $16.75 | $20.29 | 84,000 | — | — |
| 1994-11-03 | $16.88 | $20.44 | 146,800 | — | — |
| 1994-11-02 | $16.94 | $20.51 | 230,800 | — | — |
| 1994-11-01 | $16.88 | $20.44 | 478,000 | — | — |
| 1994-10-31 | $16.81 | $20.36 | 574,000 | — | — |
| 1994-10-28 | $16.94 | $20.51 | 613,600 | — | — |
| 1994-10-27 | $16.75 | $20.29 | 628,200 | — | — |
| 1994-10-26 | $16.69 | $20.21 | 220,000 | — | — |
| 1994-10-25 | $17.25 | $20.89 | 1,050,800 | — | — |
| 1994-10-24 | $17.19 | $20.82 | 199,200 | — | — |
| 1994-10-21 | $17.31 | $20.97 | 287,200 | — | — |
| 1994-10-20 | $17.63 | $21.35 | 208,000 | — | — |
| 1994-10-19 | $17.50 | $21.20 | 258,600 | — | — |
| 1994-10-18 | $17.81 | $21.57 | 84,400 | — | — |
| 1994-10-17 | $17.75 | $21.50 | 173,000 | — | — |
| 1994-10-14 | $17.75 | $21.50 | 194,200 | — | — |
| 1994-10-13 | $17.63 | $21.35 | 159,400 | — | — |
| 1994-10-12 | $17.50 | $21.20 | 101,200 | — | — |
| 1994-10-11 | $17.38 | $21.04 | 297,200 | — | — |
| 1994-10-10 | $17.44 | $21.12 | 43,200 | — | — |
| 1994-10-07 | $17.19 | $20.82 | 332,000 | — | — |
| 1994-10-06 | $17.19 | $20.82 | 150,200 | — | — |
| 1994-10-05 | $17.06 | $20.67 | 227,800 | — | — |
| 1994-10-04 | $17.06 | $20.67 | 205,000 | — | — |
| 1994-10-03 | $17.13 | $20.74 | 108,400 | — | — |
| 1994-09-30 | $17.19 | $20.82 | 206,800 | — | — |
| 1994-09-29 | $17.31 | $20.97 | 110,200 | — | — |
| 1994-09-28 | $17.31 | $20.97 | 81,400 | — | — |
| 1994-09-27 | $17.25 | $20.89 | 219,600 | — | — |
| 1994-09-26 | $17.31 | $20.97 | 205,400 | — | — |
| 1994-09-23 | $17.31 | $20.97 | 112,200 | — | — |
| 1994-09-22 | $17.31 | $20.97 | 103,200 | — | — |
| 1994-09-21 | $17.25 | $20.89 | 168,200 | — | — |
| 1994-09-20 | $17.56 | $21.27 | 257,600 | — | — |
| 1994-09-19 | $17.69 | $21.42 | 339,600 | — | — |
| 1994-09-16 | $17.31 | $20.97 | 289,600 | — | — |
| 1994-09-15 | $17.19 | $20.82 | 433,400 | — | — |
| 1994-09-14 | $16.56 | $20.06 | 320,800 | — | — |
| 1994-09-13 | $16.69 | $20.21 | 81,400 | — | — |
| 1994-09-12 | $16.75 | $20.29 | 60,200 | — | — |
| 1994-09-09 | $16.94 | $20.51 | 57,000 | — | — |
| 1994-09-08 | $17.13 | $20.74 | 68,800 | — | — |
| 1994-09-07 | $17.00 | $20.59 | 96,800 | — | — |
| 1994-09-06 | $17.25 | $20.89 | 825,600 | — | — |
| 1994-09-02 | $17.19 | $20.82 | 100,400 | — | — |
| 1994-09-01 | $17.19 | $20.82 | 169,600 | — | — |
| 1994-08-31 | $16.88 | $20.44 | 168,600 | — | — |
| 1994-08-30 | $17.13 | $20.60 | 217,200 | — | — |
| 1994-08-29 | $17.44 | $20.97 | 742,000 | — | — |
| 1994-08-26 | $17.38 | $20.90 | 118,600 | — | — |
| 1994-08-25 | $17.25 | $20.75 | 94,400 | — | — |
| 1994-08-24 | $17.25 | $20.75 | 191,400 | — | — |
| 1994-08-23 | $17.19 | $20.67 | 453,800 | — | — |
| 1994-08-22 | $17.19 | $20.67 | 333,200 | — | — |
| 1994-08-19 | $16.88 | $20.30 | 60,800 | — | — |
| 1994-08-18 | $16.88 | $20.30 | 103,800 | — | — |
| 1994-08-17 | $16.88 | $20.30 | 401,400 | — | — |
| 1994-08-16 | $17.00 | $20.45 | 173,200 | — | — |
| 1994-08-15 | $16.81 | $20.22 | 689,800 | — | — |
| 1994-08-12 | $17.00 | $20.45 | 215,800 | — | — |
| 1994-08-11 | $16.69 | $20.07 | 636,400 | — | — |
| 1994-08-10 | $16.88 | $20.30 | 219,400 | — | — |
| 1994-08-09 | $16.63 | $19.99 | 300,600 | — | — |
| 1994-08-08 | $16.88 | $20.30 | 229,000 | — | — |
| 1994-08-05 | $16.44 | $19.77 | 158,600 | — | — |
| 1994-08-04 | $16.56 | $19.92 | 126,200 | — | — |
| 1994-08-03 | $16.56 | $19.92 | 349,200 | — | — |
| 1994-08-02 | $16.31 | $19.62 | 333,200 | — | — |
| 1994-08-01 | $16.56 | $19.92 | 576,800 | — | — |
| 1994-07-29 | $16.31 | $19.62 | 239,800 | — | — |
| 1994-07-28 | $15.94 | $19.17 | 170,000 | — | — |
| 1994-07-27 | $15.81 | $19.02 | 488,600 | — | — |
| 1994-07-26 | $15.63 | $18.79 | 497,000 | — | — |
| 1994-07-25 | $15.38 | $18.49 | 57,600 | — | — |
| 1994-07-22 | $15.31 | $18.42 | 143,600 | — | — |
| 1994-07-21 | $15.38 | $18.49 | 240,000 | — | — |
| 1994-07-20 | $15.50 | $18.64 | 169,000 | — | — |
| 1994-07-19 | $15.31 | $18.42 | 69,200 | — | — |
| 1994-07-18 | $15.06 | $18.12 | 238,800 | — | — |
| 1994-07-15 | $15.00 | $18.04 | 327,200 | — | — |
| 1994-07-14 | $14.75 | $17.74 | 197,000 | — | — |
| 1994-07-13 | $14.88 | $17.89 | 80,200 | — | — |
| 1994-07-12 | $14.94 | $17.97 | 269,400 | — | — |
| 1994-07-11 | $15.00 | $18.04 | 96,600 | — | — |
| 1994-07-08 | $15.06 | $18.12 | 243,600 | — | — |
| 1994-07-07 | $15.06 | $18.12 | 440,000 | — | — |
| 1994-07-06 | $14.81 | $17.81 | 297,800 | — | — |
| 1994-07-05 | $14.44 | $17.36 | 110,600 | — | — |
| 1994-07-01 | $14.50 | $17.44 | 344,400 | — | — |
| 1994-06-30 | $14.50 | $17.44 | 245,800 | — | — |
| 1994-06-29 | $15.00 | $18.04 | 240,800 | — | — |
| 1994-06-28 | $14.69 | $17.66 | 140,400 | — | — |
| 1994-06-27 | $14.69 | $17.66 | 227,000 | — | — |
| 1994-06-24 | $15.00 | $18.04 | 255,600 | — | — |
| 1994-06-23 | $15.50 | $18.64 | 56,200 | — | — |
| 1994-06-22 | $15.44 | $18.57 | 195,400 | — | — |
| 1994-06-21 | $15.50 | $18.64 | 292,600 | — | — |
| 1994-06-20 | $15.44 | $18.57 | 529,400 | — | — |
| 1994-06-17 | $15.50 | $18.64 | 190,200 | — | — |
| 1994-06-16 | $15.56 | $18.72 | 235,600 | — | — |
| 1994-06-15 | $15.44 | $18.57 | 39,000 | — | — |
| 1994-06-14 | $15.56 | $18.72 | 542,600 | — | — |
| 1994-06-13 | $15.31 | $18.42 | 174,200 | — | — |
| 1994-06-10 | $15.13 | $18.19 | 81,000 | — | — |
| 1994-06-09 | $15.13 | $18.19 | 87,400 | — | — |
| 1994-06-08 | $14.88 | $17.89 | 383,000 | — | — |
| 1994-06-07 | $15.19 | $18.27 | 227,600 | — | — |
| 1994-06-06 | $14.88 | $17.89 | 155,800 | — | — |
| 1994-06-03 | $14.81 | $17.81 | 180,000 | — | — |
| 1994-06-02 | $14.56 | $17.51 | 219,400 | — | — |
| 1994-06-01 | $14.56 | $17.51 | 175,400 | — | — |
| 1994-05-31 | $14.50 | $17.44 | 223,800 | — | — |
| 1994-05-27 | $14.25 | $17.14 | 55,800 | — | — |
| 1994-05-26 | $14.44 | $17.36 | 777,000 | — | — |
| 1994-05-25 | $14.44 | $17.36 | 235,600 | — | — |
| 1994-05-24 | $14.31 | $17.07 | 221,000 | — | — |
| 1994-05-23 | $14.50 | $17.29 | 266,200 | — | — |
| 1994-05-20 | $14.56 | $17.37 | 326,400 | — | — |
| 1994-05-19 | $14.63 | $17.44 | 201,600 | — | — |
| 1994-05-18 | $14.56 | $17.37 | 257,600 | — | — |
| 1994-05-17 | $14.63 | $17.44 | 101,200 | — | — |
| 1994-05-16 | $14.50 | $17.29 | 46,000 | — | — |
| 1994-05-13 | $14.38 | $17.14 | 49,800 | — | — |
| 1994-05-12 | $14.44 | $17.22 | 193,000 | — | — |
| 1994-05-11 | $14.63 | $17.44 | 41,800 | — | — |
| 1994-05-10 | $14.69 | $17.52 | 149,800 | — | — |
| 1994-05-09 | $14.44 | $17.22 | 25,600 | — | — |
| 1994-05-06 | $14.44 | $17.22 | 185,400 | — | — |
| 1994-05-05 | $14.69 | $17.52 | 53,400 | — | — |
| 1994-05-04 | $14.50 | $17.29 | 50,400 | — | — |
| 1994-05-03 | $14.56 | $17.37 | 212,000 | — | — |
| 1994-05-02 | $14.69 | $17.52 | 154,000 | — | — |
| 1994-04-29 | $14.44 | $17.22 | 144,400 | — | — |
| 1994-04-28 | $14.13 | $16.85 | 155,200 | — | — |
| 1994-04-26 | $14.38 | $17.14 | 206,000 | — | — |
| 1994-04-25 | $13.81 | $16.47 | 211,600 | — | — |
| 1994-04-22 | $13.38 | $15.95 | 161,200 | — | — |
| 1994-04-21 | $13.38 | $15.95 | 116,400 | — | — |
| 1994-04-20 | $13.31 | $15.88 | 347,600 | — | — |
| 1994-04-19 | $13.38 | $15.95 | 118,800 | — | — |
| 1994-04-18 | $13.63 | $16.25 | 65,000 | — | — |
| 1994-04-15 | $13.63 | $16.25 | 130,800 | — | — |
| 1994-04-14 | $14.00 | $16.70 | 154,800 | — | — |
| 1994-04-13 | $14.06 | $16.77 | 69,400 | — | — |
| 1994-04-12 | $14.00 | $16.70 | 133,800 | — | — |
| 1994-04-11 | $14.00 | $16.70 | 240,000 | — | — |
| 1994-04-08 | $14.00 | $16.70 | 92,000 | — | — |
| 1994-04-07 | $14.13 | $16.85 | 128,800 | — | — |
| 1994-04-06 | $14.19 | $16.92 | 444,400 | — | — |
| 1994-04-05 | $14.00 | $16.70 | 127,000 | — | — |
| 1994-04-04 | $14.06 | $16.77 | 325,600 | — | — |
| 1994-03-31 | $13.94 | $16.62 | 264,000 | — | — |
| 1994-03-30 | $13.63 | $16.25 | 109,800 | — | — |
| 1994-03-29 | $14.00 | $16.70 | 111,200 | — | — |
| 1994-03-28 | $14.25 | $16.99 | 196,600 | — | — |
| 1994-03-25 | $14.31 | $17.07 | 105,200 | — | — |
| 1994-03-24 | $14.31 | $17.07 | 151,400 | — | — |
| 1994-03-23 | $14.44 | $17.22 | 72,400 | — | — |
| 1994-03-22 | $14.56 | $17.37 | 100,200 | — | — |
| 1994-03-21 | $14.75 | $17.59 | 107,200 | — | — |
| 1994-03-18 | $14.88 | $17.74 | 356,400 | — | — |
| 1994-03-17 | $15.13 | $18.04 | 486,600 | — | — |
| 1994-03-16 | $15.06 | $17.96 | 339,000 | — | — |
| 1994-03-15 | $15.00 | $17.89 | 199,000 | — | — |
| 1994-03-14 | $14.94 | $17.81 | 118,400 | — | — |
| 1994-03-11 | $15.13 | $18.04 | 109,600 | — | — |
| 1994-03-10 | $15.06 | $17.96 | 131,400 | — | — |
| 1994-03-09 | $15.25 | $18.19 | 59,800 | — | — |
| 1994-03-08 | $15.38 | $18.34 | 148,400 | — | — |
| 1994-03-07 | $15.31 | $18.26 | 291,600 | — | — |
| 1994-03-04 | $15.25 | $18.19 | 601,000 | — | — |
| 1994-03-03 | $15.06 | $17.96 | 111,400 | — | — |
| 1994-03-02 | $15.25 | $18.19 | 123,800 | — | — |
| 1994-03-01 | $15.19 | $18.11 | 131,400 | — | — |
| 1994-02-28 | $15.63 | $18.63 | 210,400 | — | — |
| 1994-02-25 | $15.25 | $18.19 | 217,000 | — | — |
| 1994-02-24 | $15.25 | $18.19 | 175,800 | — | — |
| 1994-02-23 | $15.38 | $18.19 | 346,600 | — | — |
| 1994-02-22 | $15.25 | $18.05 | 115,200 | — | — |
| 1994-02-18 | $14.81 | $17.53 | 206,200 | — | — |
| 1994-02-17 | $14.81 | $17.53 | 213,200 | — | — |
| 1994-02-16 | $14.94 | $17.68 | 403,400 | — | — |
| 1994-02-15 | $14.94 | $17.68 | 399,600 | — | — |
| 1994-02-14 | $15.13 | $17.90 | 280,000 | — | — |
| 1994-02-11 | $15.00 | $17.75 | 175,800 | — | — |
| 1994-02-10 | $14.81 | $17.53 | 110,400 | — | — |
| 1994-02-09 | $14.81 | $17.53 | 255,600 | — | — |
| 1994-02-08 | $14.75 | $17.45 | 277,400 | — | — |
| 1994-02-07 | $14.38 | $17.01 | 509,800 | — | — |
| 1994-02-04 | $14.25 | $16.86 | 134,800 | — | — |
| 1994-02-03 | $14.25 | $16.86 | 363,600 | — | — |
| 1994-02-02 | $14.25 | $16.86 | 206,200 | — | — |
| 1994-02-01 | $14.25 | $16.86 | 254,400 | — | — |
| 1994-01-31 | $14.25 | $16.86 | 582,200 | — | — |
| 1994-01-28 | $14.00 | $16.57 | 250,600 | — | — |
| 1994-01-27 | $14.00 | $16.57 | 121,200 | — | — |
| 1994-01-26 | $13.94 | $16.49 | 49,800 | — | — |
| 1994-01-25 | $14.00 | $16.57 | 203,800 | — | — |
| 1994-01-24 | $14.00 | $16.57 | 86,000 | — | — |
| 1994-01-21 | $14.19 | $16.79 | 97,400 | — | — |
| 1994-01-20 | $14.25 | $16.86 | 199,800 | — | — |
| 1994-01-19 | $14.13 | $16.71 | 234,400 | — | — |
| 1994-01-18 | $13.94 | $16.49 | 231,200 | — | — |
| 1994-01-17 | $14.00 | $16.57 | 33,000 | — | — |
| 1994-01-14 | $14.25 | $16.86 | 261,800 | — | — |
| 1994-01-13 | $14.31 | $16.94 | 104,600 | — | — |
| 1994-01-12 | $14.50 | $17.16 | 75,200 | — | — |
| 1994-01-11 | $14.56 | $17.23 | 64,000 | — | — |
| 1994-01-10 | $14.63 | $17.31 | 129,400 | — | — |
| 1994-01-07 | $14.50 | $17.16 | 192,400 | — | — |
| 1994-01-06 | $14.75 | $17.45 | 105,000 | — | — |
| 1994-01-05 | $14.75 | $17.45 | 243,800 | — | — |
| 1994-01-04 | $14.56 | $17.23 | 126,800 | — | — |
| 1994-01-03 | $14.44 | $17.08 | 92,600 | — | — |