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
- 1981-12-31 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 | $18.88 | $27.07 | 609,600 | — | — |
| 1994-12-29 | $19.25 | $27.61 | 210,300 | — | — |
| 1994-12-28 | $18.63 | $26.71 | 81,400 | — | — |
| 1994-12-27 | $18.88 | $27.07 | 58,900 | — | — |
| 1994-12-23 | $18.50 | $26.53 | 77,000 | — | — |
| 1994-12-22 | $18.00 | $25.82 | 117,400 | — | — |
| 1994-12-21 | $18.25 | $26.18 | 274,700 | — | — |
| 1994-12-20 | $17.38 | $24.92 | 181,200 | — | — |
| 1994-12-19 | $17.25 | $24.74 | 164,800 | — | — |
| 1994-12-16 | $17.38 | $24.92 | 368,200 | — | — |
| 1994-12-15 | $17.00 | $24.38 | 220,700 | — | — |
| 1994-12-14 | $17.38 | $24.92 | 194,600 | — | — |
| 1994-12-13 | $17.25 | $24.74 | 126,000 | — | — |
| 1994-12-12 | $17.63 | $25.28 | 110,300 | — | — |
| 1994-12-09 | $17.38 | $24.92 | 156,400 | — | — |
| 1994-12-08 | $17.50 | $25.10 | 237,200 | — | — |
| 1994-12-07 | $17.75 | $25.46 | 71,400 | — | — |
| 1994-12-06 | $18.00 | $25.82 | 125,700 | — | — |
| 1994-12-05 | $17.88 | $25.64 | 135,900 | — | — |
| 1994-12-02 | $17.75 | $25.46 | 135,700 | — | — |
| 1994-12-01 | $17.63 | $25.28 | 227,700 | — | — |
| 1994-11-30 | $17.25 | $24.74 | 227,500 | — | — |
| 1994-11-29 | $18.00 | $25.82 | 195,200 | — | — |
| 1994-11-28 | $18.13 | $26.00 | 207,600 | — | — |
| 1994-11-25 | $18.00 | $25.82 | 91,900 | — | — |
| 1994-11-23 | $18.00 | $25.82 | 181,000 | — | — |
| 1994-11-22 | $17.75 | $25.46 | 238,700 | — | — |
| 1994-11-21 | $18.13 | $26.00 | 345,800 | — | — |
| 1994-11-18 | $18.50 | $26.53 | 319,800 | — | — |
| 1994-11-17 | $18.25 | $26.18 | 324,900 | — | — |
| 1994-11-16 | $18.50 | $26.53 | 144,000 | — | — |
| 1994-11-15 | $19.63 | $27.99 | 113,200 | — | — |
| 1994-11-14 | $19.63 | $27.99 | 103,600 | — | — |
| 1994-11-11 | $19.75 | $28.17 | 124,500 | — | — |
| 1994-11-10 | $20.00 | $28.52 | 193,900 | — | — |
| 1994-11-09 | $20.25 | $28.88 | 225,100 | — | — |
| 1994-11-08 | $20.00 | $28.52 | 124,200 | — | — |
| 1994-11-07 | $20.00 | $28.52 | 80,100 | — | — |
| 1994-11-04 | $19.63 | $27.99 | 142,400 | — | — |
| 1994-11-03 | $20.50 | $29.24 | 130,200 | — | — |
| 1994-11-02 | $20.50 | $29.24 | 102,600 | — | — |
| 1994-11-01 | $20.63 | $29.42 | 237,900 | — | — |
| 1994-10-31 | $20.50 | $29.24 | 133,400 | — | — |
| 1994-10-28 | $20.38 | $29.06 | 346,200 | — | — |
| 1994-10-27 | $20.13 | $28.70 | 127,500 | — | — |
| 1994-10-26 | $20.25 | $28.88 | 741,000 | — | — |
| 1994-10-25 | $19.38 | $27.63 | 284,900 | — | — |
| 1994-10-24 | $19.38 | $27.63 | 675,200 | — | — |
| 1994-10-21 | $20.00 | $28.52 | 482,900 | — | — |
| 1994-10-20 | $20.00 | $28.52 | 1,411,100 | — | — |
| 1994-10-19 | $21.13 | $30.13 | 183,500 | — | — |
| 1994-10-18 | $21.38 | $30.49 | 470,700 | — | — |
| 1994-10-17 | $21.75 | $31.02 | 448,800 | — | — |
| 1994-10-14 | $21.38 | $30.49 | 244,400 | — | — |
| 1994-10-13 | $22.00 | $31.38 | 289,700 | — | — |
| 1994-10-12 | $21.75 | $31.02 | 304,800 | — | — |
| 1994-10-11 | $21.38 | $30.49 | 245,000 | — | — |
| 1994-10-10 | $20.50 | $29.24 | 70,200 | — | — |
| 1994-10-07 | $20.25 | $28.88 | 114,100 | — | — |
| 1994-10-06 | $20.38 | $29.06 | 144,300 | — | — |
| 1994-10-05 | $20.25 | $28.88 | 242,900 | — | — |
| 1994-10-04 | $20.25 | $28.88 | 353,700 | — | — |
| 1994-10-03 | $20.13 | $28.70 | 169,700 | — | — |
| 1994-09-30 | $20.13 | $28.70 | 278,100 | — | — |
| 1994-09-29 | $20.38 | $29.06 | 208,800 | — | — |
| 1994-09-28 | $20.13 | $28.70 | 259,100 | — | — |
| 1994-09-27 | $19.88 | $28.35 | 372,700 | — | — |
| 1994-09-26 | $20.00 | $28.52 | 301,200 | — | — |
| 1994-09-23 | $20.75 | $29.59 | 219,000 | — | — |
| 1994-09-22 | $21.00 | $29.95 | 70,100 | — | — |
| 1994-09-21 | $20.88 | $29.77 | 203,500 | — | — |
| 1994-09-20 | $21.50 | $30.66 | 328,300 | — | — |
| 1994-09-19 | $21.75 | $31.02 | 149,600 | — | — |
| 1994-09-16 | $21.75 | $31.02 | 557,600 | — | — |
| 1994-09-15 | $22.25 | $31.73 | 120,300 | — | — |
| 1994-09-14 | $22.00 | $31.38 | 119,000 | — | — |
| 1994-09-13 | $22.13 | $31.56 | 171,800 | — | — |
| 1994-09-12 | $21.88 | $31.20 | 200,000 | — | — |
| 1994-09-09 | $22.38 | $31.91 | 188,900 | — | — |
| 1994-09-08 | $22.38 | $31.91 | 149,300 | — | — |
| 1994-09-07 | $22.25 | $31.73 | 87,200 | — | — |
| 1994-09-06 | $22.25 | $31.73 | 120,800 | — | — |
| 1994-09-02 | $22.38 | $31.91 | 200,400 | — | — |
| 1994-09-01 | $22.75 | $32.45 | 91,700 | — | — |
| 1994-08-31 | $23.00 | $32.80 | 453,500 | — | — |
| 1994-08-30 | $22.63 | $32.27 | 141,900 | — | — |
| 1994-08-29 | $22.63 | $32.27 | 94,800 | — | — |
| 1994-08-26 | $22.88 | $32.62 | 180,100 | — | — |
| 1994-08-25 | $22.13 | $31.56 | 140,000 | — | — |
| 1994-08-24 | $22.13 | $31.56 | 189,000 | — | — |
| 1994-08-23 | $22.00 | $31.38 | 348,200 | — | — |
| 1994-08-22 | $21.50 | $30.66 | 160,000 | — | — |
| 1994-08-19 | $21.50 | $30.66 | 222,700 | — | — |
| 1994-08-18 | $22.25 | $31.58 | 151,500 | — | — |
| 1994-08-17 | $22.38 | $31.75 | 339,900 | — | — |
| 1994-08-16 | $22.50 | $31.93 | 432,100 | — | — |
| 1994-08-15 | $21.50 | $30.51 | 375,400 | — | — |
| 1994-08-12 | $21.63 | $30.69 | 285,200 | — | — |
| 1994-08-11 | $22.38 | $31.75 | 246,900 | — | — |
| 1994-08-10 | $22.88 | $32.46 | 372,200 | — | — |
| 1994-08-09 | $22.00 | $31.22 | 603,600 | — | — |
| 1994-08-08 | $21.38 | $30.33 | 696,400 | — | — |
| 1994-08-05 | $22.25 | $31.58 | 259,800 | — | — |
| 1994-08-04 | $23.25 | $33.00 | 105,700 | — | — |
| 1994-08-03 | $24.00 | $34.06 | 103,700 | — | — |
| 1994-08-02 | $23.75 | $33.71 | 158,800 | — | — |
| 1994-08-01 | $24.00 | $34.06 | 190,500 | — | — |
| 1994-07-29 | $23.88 | $33.88 | 226,700 | — | — |
| 1994-07-28 | $23.75 | $33.71 | 200,300 | — | — |
| 1994-07-27 | $23.88 | $33.88 | 205,200 | — | — |
| 1994-07-26 | $24.38 | $34.59 | 739,400 | — | — |
| 1994-07-25 | $24.50 | $34.77 | 302,100 | — | — |
| 1994-07-22 | $24.13 | $34.24 | 206,800 | — | — |
| 1994-07-21 | $24.63 | $34.95 | 624,300 | — | — |
| 1994-07-20 | $23.50 | $33.35 | 175,300 | — | — |
| 1994-07-19 | $23.75 | $33.71 | 179,800 | — | — |
| 1994-07-18 | $24.13 | $34.24 | 197,300 | — | — |
| 1994-07-15 | $24.38 | $34.59 | 349,900 | — | — |
| 1994-07-14 | $23.25 | $33.00 | 162,900 | — | — |
| 1994-07-13 | $22.75 | $32.29 | 362,500 | — | — |
| 1994-07-12 | $22.00 | $31.22 | 144,300 | — | — |
| 1994-07-11 | $22.00 | $31.22 | 136,400 | — | — |
| 1994-07-08 | $21.88 | $31.04 | 154,700 | — | — |
| 1994-07-07 | $21.88 | $31.04 | 102,100 | — | — |
| 1994-07-06 | $22.00 | $31.22 | 113,600 | — | — |
| 1994-07-05 | $22.00 | $31.22 | 139,800 | — | — |
| 1994-07-01 | $21.88 | $31.04 | 177,900 | — | — |
| 1994-06-30 | $22.00 | $31.22 | 224,700 | — | — |
| 1994-06-29 | $23.00 | $32.64 | 233,000 | — | — |
| 1994-06-28 | $23.00 | $32.64 | 101,200 | — | — |
| 1994-06-27 | $23.13 | $32.82 | 265,700 | — | — |
| 1994-06-24 | $22.88 | $32.46 | 281,500 | — | — |
| 1994-06-23 | $23.63 | $33.53 | 210,900 | — | — |
| 1994-06-22 | $23.88 | $33.88 | 126,700 | — | — |
| 1994-06-21 | $23.75 | $33.71 | 214,700 | — | — |
| 1994-06-20 | $23.63 | $33.53 | 188,600 | — | — |
| 1994-06-17 | $23.88 | $33.88 | 387,200 | — | — |
| 1994-06-16 | $24.50 | $34.77 | 492,900 | — | — |
| 1994-06-15 | $23.63 | $33.53 | 410,500 | — | — |
| 1994-06-14 | $23.75 | $33.71 | 119,500 | — | — |
| 1994-06-13 | $23.25 | $33.00 | 185,600 | — | — |
| 1994-06-10 | $23.38 | $33.17 | 175,700 | — | — |
| 1994-06-09 | $23.13 | $32.82 | 170,100 | — | — |
| 1994-06-08 | $23.25 | $33.00 | 362,500 | — | — |
| 1994-06-07 | $23.38 | $33.17 | 291,600 | — | — |
| 1994-06-06 | $24.38 | $34.59 | 251,000 | — | — |
| 1994-06-03 | $24.38 | $34.59 | 144,700 | — | — |
| 1994-06-02 | $24.63 | $34.95 | 276,100 | — | — |
| 1994-06-01 | $25.00 | $35.48 | 224,600 | — | — |
| 1994-05-31 | $24.75 | $35.12 | 484,000 | — | — |
| 1994-05-27 | $24.63 | $34.95 | 134,000 | — | — |
| 1994-05-26 | $24.50 | $34.77 | 252,100 | — | — |
| 1994-05-25 | $24.63 | $34.95 | 395,200 | — | — |
| 1994-05-24 | $24.50 | $34.77 | 337,200 | — | — |
| 1994-05-23 | $24.50 | $34.77 | 271,200 | — | — |
| 1994-05-20 | $24.75 | $35.12 | 196,800 | — | — |
| 1994-05-19 | $24.75 | $35.12 | 259,200 | — | — |
| 1994-05-18 | $25.13 | $35.50 | 492,600 | — | — |
| 1994-05-17 | $24.00 | $33.91 | 156,700 | — | — |
| 1994-05-16 | $24.00 | $33.91 | 273,200 | — | — |
| 1994-05-13 | $24.38 | $34.44 | 135,900 | — | — |
| 1994-05-12 | $24.38 | $34.44 | 423,000 | — | — |
| 1994-05-11 | $24.00 | $33.91 | 246,500 | — | — |
| 1994-05-10 | $24.00 | $33.91 | 208,600 | — | — |
| 1994-05-09 | $23.75 | $33.56 | 343,700 | — | — |
| 1994-05-06 | $23.75 | $33.56 | 385,000 | — | — |
| 1994-05-05 | $24.50 | $34.62 | 327,700 | — | — |
| 1994-05-04 | $24.88 | $35.15 | 1,474,600 | — | — |
| 1994-05-03 | $24.38 | $34.44 | 916,900 | — | — |
| 1994-05-02 | $23.25 | $32.85 | 808,600 | — | — |
| 1994-04-29 | $23.13 | $32.67 | 1,524,700 | — | — |
| 1994-04-28 | $22.75 | $32.14 | 1,696,400 | — | — |
| 1994-04-26 | $21.50 | $30.38 | 142,000 | — | — |
| 1994-04-25 | $21.13 | $29.85 | 154,900 | — | — |
| 1994-04-22 | $21.38 | $30.20 | 193,000 | — | — |
| 1994-04-21 | $20.50 | $28.97 | 119,800 | — | — |
| 1994-04-20 | $20.13 | $28.44 | 253,200 | — | — |
| 1994-04-19 | $20.25 | $28.61 | 243,200 | — | — |
| 1994-04-18 | $20.50 | $28.97 | 180,000 | — | — |
| 1994-04-15 | $21.13 | $29.85 | 134,500 | — | — |
| 1994-04-14 | $21.63 | $30.56 | 235,500 | — | — |
| 1994-04-13 | $21.50 | $30.38 | 211,800 | — | — |
| 1994-04-12 | $22.00 | $31.08 | 170,800 | — | — |
| 1994-04-11 | $21.75 | $30.73 | 121,700 | — | — |
| 1994-04-08 | $21.63 | $30.56 | 349,600 | — | — |
| 1994-04-07 | $21.88 | $30.91 | 273,500 | — | — |
| 1994-04-06 | $22.00 | $31.08 | 132,900 | — | — |
| 1994-04-05 | $22.13 | $31.26 | 351,200 | — | — |
| 1994-04-04 | $21.13 | $29.85 | 464,200 | — | — |
| 1994-03-31 | $21.13 | $29.85 | 728,500 | — | — |
| 1994-03-30 | $21.63 | $30.56 | 468,600 | — | — |
| 1994-03-29 | $21.25 | $30.03 | 298,000 | — | — |
| 1994-03-28 | $22.00 | $31.08 | 299,200 | — | — |
| 1994-03-25 | $22.13 | $31.26 | 382,600 | — | — |
| 1994-03-24 | $22.88 | $32.32 | 148,600 | — | — |
| 1994-03-23 | $23.38 | $33.03 | 353,600 | — | — |
| 1994-03-22 | $23.50 | $33.20 | 230,200 | — | — |
| 1994-03-21 | $23.50 | $33.20 | 355,900 | — | — |
| 1994-03-18 | $23.63 | $33.38 | 824,500 | — | — |
| 1994-03-17 | $23.13 | $32.67 | 451,300 | — | — |
| 1994-03-16 | $22.63 | $31.97 | 488,500 | — | — |
| 1994-03-15 | $22.50 | $31.79 | 378,000 | — | — |
| 1994-03-14 | $22.50 | $31.79 | 426,000 | — | — |
| 1994-03-11 | $22.38 | $31.61 | 360,300 | — | — |
| 1994-03-10 | $22.75 | $32.14 | 378,200 | — | — |
| 1994-03-09 | $22.88 | $32.32 | 605,000 | — | — |
| 1994-03-08 | $22.63 | $31.97 | 507,000 | — | — |
| 1994-03-07 | $22.50 | $31.79 | 964,200 | — | — |
| 1994-03-04 | $22.38 | $31.61 | 1,185,500 | — | — |
| 1994-03-03 | $22.38 | $31.61 | 1,170,400 | — | — |
| 1994-03-02 | $21.63 | $30.56 | 1,024,800 | — | — |
| 1994-03-01 | $20.88 | $29.50 | 312,500 | — | — |
| 1994-02-28 | $21.25 | $30.03 | 627,700 | — | — |
| 1994-02-25 | $20.63 | $29.14 | 463,300 | — | — |
| 1994-02-24 | $20.00 | $28.26 | 343,300 | — | — |
| 1994-02-23 | $20.13 | $28.44 | 206,600 | — | — |
| 1994-02-22 | $20.13 | $28.44 | 479,700 | — | — |
| 1994-02-18 | $20.00 | $28.26 | 314,200 | — | — |
| 1994-02-17 | $19.88 | $27.93 | 321,900 | — | — |
| 1994-02-16 | $20.25 | $28.45 | 279,200 | — | — |
| 1994-02-15 | $20.13 | $28.28 | 398,200 | — | — |
| 1994-02-14 | $20.00 | $28.10 | 342,700 | — | — |
| 1994-02-11 | $19.50 | $27.40 | 214,700 | — | — |
| 1994-02-10 | $19.88 | $27.93 | 865,000 | — | — |
| 1994-02-09 | $19.88 | $27.93 | 185,300 | — | — |
| 1994-02-08 | $20.00 | $28.10 | 405,500 | — | — |
| 1994-02-07 | $19.38 | $27.22 | 329,800 | — | — |
| 1994-02-04 | $19.13 | $26.87 | 356,500 | — | — |
| 1994-02-03 | $20.13 | $28.28 | 1,033,300 | — | — |
| 1994-02-02 | $20.00 | $28.10 | 692,700 | — | — |
| 1994-02-01 | $19.63 | $27.58 | 281,200 | — | — |
| 1994-01-31 | $19.50 | $27.40 | 299,400 | — | — |
| 1994-01-28 | $19.38 | $27.22 | 449,400 | — | — |
| 1994-01-27 | $19.38 | $27.22 | 322,400 | — | — |
| 1994-01-26 | $19.50 | $27.40 | 200,400 | — | — |
| 1994-01-25 | $19.38 | $27.22 | 157,600 | — | — |
| 1994-01-24 | $19.63 | $27.58 | 225,600 | — | — |
| 1994-01-21 | $19.88 | $27.93 | 574,600 | — | — |
| 1994-01-20 | $19.63 | $27.58 | 682,900 | — | — |
| 1994-01-19 | $19.13 | $26.87 | 308,900 | — | — |
| 1994-01-18 | $18.50 | $25.99 | 334,600 | — | — |
| 1994-01-17 | $18.25 | $25.64 | 274,500 | — | — |
| 1994-01-14 | $18.75 | $26.35 | 239,900 | — | — |
| 1994-01-13 | $19.38 | $27.22 | 782,500 | — | — |
| 1994-01-12 | $19.50 | $27.40 | 485,600 | — | — |
| 1994-01-11 | $19.00 | $26.70 | 997,100 | — | — |
| 1994-01-10 | $18.50 | $25.99 | 669,000 | — | — |
| 1994-01-07 | $19.25 | $27.05 | 1,955,600 | — | — |
| 1994-01-06 | $20.00 | $28.10 | 3,474,700 | — | — |
| 1994-01-05 | $18.63 | $26.17 | 446,700 | — | — |
| 1994-01-04 | $18.38 | $25.82 | 322,400 | — | — |
| 1994-01-03 | $18.13 | $25.47 | 194,800 | — | — |