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
- 1987-04-06 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 | $18.25 | $22.53 | 201,800 | — | — |
| 1994-12-29 | $18.00 | $22.22 | 147,200 | — | — |
| 1994-12-28 | $18.38 | $22.68 | 298,900 | — | — |
| 1994-12-27 | $18.38 | $22.68 | 320,400 | — | — |
| 1994-12-23 | $18.13 | $22.37 | 446,800 | — | — |
| 1994-12-22 | $18.00 | $22.22 | 319,500 | — | — |
| 1994-12-21 | $18.13 | $22.37 | 497,900 | — | — |
| 1994-12-20 | $18.50 | $22.84 | 511,900 | — | — |
| 1994-12-19 | $18.38 | $22.68 | 279,900 | — | — |
| 1994-12-16 | $18.38 | $22.68 | 571,700 | — | — |
| 1994-12-15 | $18.00 | $22.22 | 227,300 | — | — |
| 1994-12-14 | $18.25 | $22.53 | 429,000 | — | — |
| 1994-12-13 | $18.00 | $22.22 | 848,100 | — | — |
| 1994-12-12 | $17.63 | $21.76 | 463,700 | — | — |
| 1994-12-09 | $17.50 | $21.60 | 361,100 | — | — |
| 1994-12-08 | $17.25 | $21.29 | 791,800 | — | — |
| 1994-12-07 | $17.50 | $21.60 | 685,000 | — | — |
| 1994-12-06 | $18.00 | $22.22 | 1,688,000 | — | — |
| 1994-12-05 | $18.50 | $22.84 | 329,300 | — | — |
| 1994-12-02 | $18.63 | $22.99 | 491,700 | — | — |
| 1994-12-01 | $18.13 | $22.37 | 606,100 | — | — |
| 1994-11-30 | $18.00 | $22.22 | 387,900 | — | — |
| 1994-11-29 | $18.50 | $22.84 | 309,200 | — | — |
| 1994-11-28 | $18.25 | $22.53 | 608,900 | — | — |
| 1994-11-25 | $17.88 | $22.07 | 135,400 | — | — |
| 1994-11-23 | $17.88 | $22.07 | 608,600 | — | — |
| 1994-11-22 | $18.38 | $22.68 | 463,600 | — | — |
| 1994-11-21 | $18.75 | $23.15 | 668,900 | — | — |
| 1994-11-18 | $19.00 | $23.46 | 306,000 | — | — |
| 1994-11-17 | $19.13 | $23.61 | 281,300 | — | — |
| 1994-11-16 | $19.38 | $23.92 | 418,500 | — | — |
| 1994-11-15 | $19.63 | $24.23 | 263,200 | — | — |
| 1994-11-14 | $19.38 | $23.92 | 401,700 | — | — |
| 1994-11-11 | $19.50 | $24.07 | 386,900 | — | — |
| 1994-11-10 | $20.00 | $24.69 | 99,300 | — | — |
| 1994-11-09 | $19.88 | $24.54 | 458,300 | — | — |
| 1994-11-08 | $20.13 | $24.84 | 633,900 | — | — |
| 1994-11-07 | $19.88 | $24.54 | 263,600 | — | — |
| 1994-11-04 | $19.63 | $24.23 | 523,000 | — | — |
| 1994-11-03 | $19.75 | $24.38 | 410,900 | — | — |
| 1994-11-02 | $19.75 | $24.38 | 522,000 | — | — |
| 1994-11-01 | $19.88 | $24.54 | 859,200 | — | — |
| 1994-10-31 | $20.50 | $25.16 | 898,700 | — | — |
| 1994-10-28 | $20.75 | $25.47 | 2,507,600 | — | — |
| 1994-10-27 | $19.38 | $23.78 | 503,300 | — | — |
| 1994-10-26 | $19.50 | $23.94 | 839,300 | — | — |
| 1994-10-25 | $19.13 | $23.48 | 487,600 | — | — |
| 1994-10-24 | $19.00 | $23.32 | 317,100 | — | — |
| 1994-10-21 | $19.13 | $23.48 | 313,100 | — | — |
| 1994-10-20 | $18.88 | $23.17 | 374,200 | — | — |
| 1994-10-19 | $19.38 | $23.78 | 325,300 | — | — |
| 1994-10-18 | $19.13 | $23.48 | 302,600 | — | — |
| 1994-10-17 | $19.63 | $24.09 | 243,300 | — | — |
| 1994-10-14 | $19.25 | $23.63 | 281,300 | — | — |
| 1994-10-13 | $19.13 | $23.48 | 271,100 | — | — |
| 1994-10-12 | $19.38 | $23.78 | 235,700 | — | — |
| 1994-10-11 | $19.13 | $23.48 | 229,800 | — | — |
| 1994-10-10 | $19.38 | $23.78 | 345,100 | — | — |
| 1994-10-07 | $19.00 | $23.32 | 1,230,500 | — | — |
| 1994-10-06 | $18.63 | $22.86 | 356,800 | — | — |
| 1994-10-05 | $18.50 | $22.71 | 489,100 | — | — |
| 1994-10-04 | $18.38 | $22.56 | 732,800 | — | — |
| 1994-10-03 | $19.00 | $23.32 | 479,400 | — | — |
| 1994-09-30 | $18.63 | $22.86 | 331,000 | — | — |
| 1994-09-29 | $18.50 | $22.71 | 136,400 | — | — |
| 1994-09-28 | $18.50 | $22.71 | 301,800 | — | — |
| 1994-09-27 | $18.75 | $23.02 | 526,000 | — | — |
| 1994-09-26 | $18.38 | $22.56 | 263,300 | — | — |
| 1994-09-23 | $18.63 | $22.86 | 458,800 | — | — |
| 1994-09-22 | $18.50 | $22.71 | 411,100 | — | — |
| 1994-09-21 | $18.50 | $22.71 | 308,800 | — | — |
| 1994-09-20 | $18.63 | $22.86 | 529,400 | — | — |
| 1994-09-19 | $18.63 | $22.86 | 657,800 | — | — |
| 1994-09-16 | $18.88 | $23.17 | 455,800 | — | — |
| 1994-09-15 | $19.00 | $23.32 | 259,700 | — | — |
| 1994-09-14 | $19.00 | $23.32 | 352,800 | — | — |
| 1994-09-13 | $19.00 | $23.32 | 479,100 | — | — |
| 1994-09-12 | $19.00 | $23.32 | 514,700 | — | — |
| 1994-09-09 | $19.13 | $23.48 | 223,100 | — | — |
| 1994-09-08 | $19.63 | $24.09 | 422,100 | — | — |
| 1994-09-07 | $19.38 | $23.78 | 478,500 | — | — |
| 1994-09-06 | $18.88 | $23.17 | 182,200 | — | — |
| 1994-09-02 | $19.00 | $23.32 | 413,300 | — | — |
| 1994-09-01 | $19.00 | $23.32 | 328,500 | — | — |
| 1994-08-31 | $18.75 | $23.02 | 576,700 | — | — |
| 1994-08-30 | $18.75 | $23.02 | 577,000 | — | — |
| 1994-08-29 | $18.63 | $22.86 | 1,499,000 | — | — |
| 1994-08-26 | $18.38 | $22.56 | 1,395,800 | — | — |
| 1994-08-25 | $18.75 | $23.02 | 456,900 | — | — |
| 1994-08-24 | $19.25 | $23.63 | 381,600 | — | — |
| 1994-08-23 | $18.50 | $22.71 | 457,200 | — | — |
| 1994-08-22 | $18.50 | $22.71 | 366,300 | — | — |
| 1994-08-19 | $18.75 | $23.02 | 430,000 | — | — |
| 1994-08-18 | $18.50 | $22.71 | 593,200 | — | — |
| 1994-08-17 | $18.75 | $23.02 | 728,900 | — | — |
| 1994-08-16 | $19.25 | $23.63 | 309,100 | — | — |
| 1994-08-15 | $19.00 | $23.32 | 241,900 | — | — |
| 1994-08-12 | $19.25 | $23.63 | 128,300 | — | — |
| 1994-08-11 | $19.13 | $23.48 | 242,000 | — | — |
| 1994-08-10 | $19.25 | $23.63 | 758,100 | — | — |
| 1994-08-09 | $19.50 | $23.94 | 918,100 | — | — |
| 1994-08-08 | $19.50 | $23.94 | 695,500 | — | — |
| 1994-08-05 | $19.88 | $24.40 | 295,400 | — | — |
| 1994-08-04 | $20.03 | $24.59 | 731,000 | — | — |
| 1994-08-03 | $20.13 | $24.70 | 818,400 | — | — |
| 1994-08-02 | $20.88 | $25.63 | 157,400 | — | — |
| 1994-08-01 | $21.50 | $26.25 | 437,900 | — | — |
| 1994-07-29 | $21.13 | $25.79 | 286,100 | — | — |
| 1994-07-28 | $21.00 | $25.64 | 372,900 | — | — |
| 1994-07-27 | $20.63 | $25.18 | 1,160,500 | — | — |
| 1994-07-26 | $20.13 | $24.57 | 344,200 | — | — |
| 1994-07-25 | $20.25 | $24.73 | 318,000 | — | — |
| 1994-07-22 | $21.00 | $25.64 | 428,800 | — | — |
| 1994-07-21 | $21.13 | $25.79 | 417,600 | — | — |
| 1994-07-20 | $21.25 | $25.95 | 520,700 | — | — |
| 1994-07-19 | $21.50 | $26.25 | 798,600 | — | — |
| 1994-07-18 | $21.63 | $26.40 | 337,500 | — | — |
| 1994-07-15 | $21.63 | $26.40 | 914,600 | — | — |
| 1994-07-14 | $21.50 | $26.25 | 566,100 | — | — |
| 1994-07-13 | $21.13 | $25.79 | 421,900 | — | — |
| 1994-07-12 | $21.50 | $26.25 | 599,200 | — | — |
| 1994-07-11 | $21.50 | $26.25 | 437,500 | — | — |
| 1994-07-08 | $21.25 | $25.95 | 869,100 | — | — |
| 1994-07-07 | $21.75 | $26.56 | 1,407,600 | — | — |
| 1994-07-06 | $21.88 | $26.71 | 1,086,800 | — | — |
| 1994-07-05 | $21.25 | $25.95 | 471,700 | — | — |
| 1994-07-01 | $20.50 | $25.03 | 706,500 | — | — |
| 1994-06-30 | $20.50 | $25.03 | 867,600 | — | — |
| 1994-06-29 | $20.63 | $25.18 | 793,600 | — | — |
| 1994-06-28 | $20.50 | $25.03 | 778,400 | — | — |
| 1994-06-27 | $20.63 | $25.18 | 698,500 | — | — |
| 1994-06-24 | $21.13 | $25.79 | 467,800 | — | — |
| 1994-06-23 | $21.63 | $26.40 | 663,700 | — | — |
| 1994-06-22 | $21.88 | $26.71 | 1,236,800 | — | — |
| 1994-06-21 | $21.88 | $26.71 | 1,773,200 | — | — |
| 1994-06-20 | $21.38 | $26.10 | 1,238,600 | — | — |
| 1994-06-17 | $20.63 | $25.18 | 1,219,400 | — | — |
| 1994-06-16 | $20.38 | $24.88 | 960,300 | — | — |
| 1994-06-15 | $20.13 | $24.57 | 1,038,400 | — | — |
| 1994-06-14 | $20.38 | $24.88 | 961,500 | — | — |
| 1994-06-13 | $19.88 | $24.27 | 120,000 | — | — |
| 1994-06-10 | $20.13 | $24.57 | 423,800 | — | — |
| 1994-06-09 | $19.88 | $24.27 | 186,400 | — | — |
| 1994-06-08 | $19.75 | $24.11 | 233,800 | — | — |
| 1994-06-07 | $19.88 | $24.27 | 222,700 | — | — |
| 1994-06-06 | $19.75 | $24.11 | 501,300 | — | — |
| 1994-06-03 | $19.50 | $23.81 | 280,200 | — | — |
| 1994-06-02 | $19.75 | $24.11 | 419,900 | — | — |
| 1994-06-01 | $19.88 | $24.27 | 468,400 | — | — |
| 1994-05-31 | $19.88 | $24.27 | 444,400 | — | — |
| 1994-05-27 | $19.50 | $23.81 | 269,200 | — | — |
| 1994-05-26 | $19.50 | $23.81 | 198,600 | — | — |
| 1994-05-25 | $19.75 | $24.11 | 423,600 | — | — |
| 1994-05-24 | $19.75 | $24.11 | 569,100 | — | — |
| 1994-05-23 | $19.88 | $24.27 | 504,600 | — | — |
| 1994-05-20 | $20.13 | $24.57 | 486,800 | — | — |
| 1994-05-19 | $19.88 | $24.27 | 398,200 | — | — |
| 1994-05-18 | $19.75 | $24.11 | 560,000 | — | — |
| 1994-05-17 | $19.50 | $23.81 | 313,500 | — | — |
| 1994-05-16 | $20.13 | $24.57 | 465,900 | — | — |
| 1994-05-13 | $19.88 | $24.27 | 500,200 | — | — |
| 1994-05-12 | $19.38 | $23.66 | 342,400 | — | — |
| 1994-05-11 | $19.25 | $23.50 | 261,500 | — | — |
| 1994-05-10 | $19.13 | $23.35 | 713,500 | — | — |
| 1994-05-09 | $19.38 | $23.66 | 693,100 | — | — |
| 1994-05-06 | $19.38 | $23.66 | 1,015,400 | — | — |
| 1994-05-05 | $18.63 | $22.74 | 339,400 | — | — |
| 1994-05-04 | $18.25 | $22.28 | 293,900 | — | — |
| 1994-05-03 | $18.50 | $22.59 | 700,200 | — | — |
| 1994-05-02 | $18.38 | $22.30 | 256,200 | — | — |
| 1994-04-29 | $18.38 | $22.30 | 558,300 | — | — |
| 1994-04-28 | $18.63 | $22.60 | 581,400 | — | — |
| 1994-04-26 | $18.63 | $22.60 | 808,400 | — | — |
| 1994-04-25 | $18.88 | $22.90 | 884,000 | — | — |
| 1994-04-22 | $18.50 | $22.45 | 991,300 | — | — |
| 1994-04-21 | $17.88 | $21.69 | 606,900 | — | — |
| 1994-04-20 | $17.63 | $21.39 | 1,378,300 | — | — |
| 1994-04-19 | $17.63 | $21.39 | 872,800 | — | — |
| 1994-04-18 | $18.50 | $22.45 | 1,184,600 | — | — |
| 1994-04-15 | $18.63 | $22.60 | 1,137,300 | — | — |
| 1994-04-14 | $17.75 | $21.54 | 713,300 | — | — |
| 1994-04-13 | $17.38 | $21.08 | 666,600 | — | — |
| 1994-04-12 | $17.25 | $20.93 | 504,700 | — | — |
| 1994-04-11 | $17.25 | $20.93 | 504,600 | — | — |
| 1994-04-08 | $17.50 | $21.23 | 636,900 | — | — |
| 1994-04-07 | $18.00 | $21.84 | 532,500 | — | — |
| 1994-04-06 | $18.00 | $21.84 | 858,900 | — | — |
| 1994-04-05 | $18.25 | $22.14 | 1,014,700 | — | — |
| 1994-04-04 | $17.75 | $21.54 | 536,100 | — | — |
| 1994-03-31 | $17.75 | $21.54 | 1,109,800 | — | — |
| 1994-03-30 | $18.00 | $21.84 | 516,100 | — | — |
| 1994-03-29 | $18.50 | $22.45 | 265,700 | — | — |
| 1994-03-28 | $18.75 | $22.75 | 1,291,300 | — | — |
| 1994-03-25 | $19.38 | $23.51 | 361,900 | — | — |
| 1994-03-24 | $19.63 | $23.81 | 956,700 | — | — |
| 1994-03-23 | $19.63 | $23.81 | 295,400 | — | — |
| 1994-03-22 | $19.63 | $23.81 | 503,400 | — | — |
| 1994-03-21 | $19.63 | $23.81 | 615,400 | — | — |
| 1994-03-18 | $20.13 | $24.42 | 919,200 | — | — |
| 1994-03-17 | $20.38 | $24.72 | 1,396,500 | — | — |
| 1994-03-16 | $19.63 | $23.81 | 1,519,300 | — | — |
| 1994-03-15 | $18.13 | $21.99 | 493,000 | — | — |
| 1994-03-14 | $18.38 | $22.30 | 384,100 | — | — |
| 1994-03-11 | $18.50 | $22.45 | 776,400 | — | — |
| 1994-03-10 | $17.88 | $21.69 | 653,900 | — | — |
| 1994-03-09 | $18.00 | $21.84 | 681,300 | — | — |
| 1994-03-08 | $17.88 | $21.69 | 853,700 | — | — |
| 1994-03-07 | $18.25 | $22.14 | 722,200 | — | — |
| 1994-03-04 | $18.75 | $22.75 | 626,400 | — | — |
| 1994-03-03 | $18.38 | $22.30 | 758,000 | — | — |
| 1994-03-02 | $19.00 | $23.05 | 947,400 | — | — |
| 1994-03-01 | $18.75 | $22.75 | 689,000 | — | — |
| 1994-02-28 | $19.00 | $23.05 | 1,481,900 | — | — |
| 1994-02-25 | $19.50 | $23.66 | 580,700 | — | — |
| 1994-02-24 | $19.50 | $23.66 | 617,800 | — | — |
| 1994-02-23 | $20.00 | $24.27 | 561,500 | — | — |
| 1994-02-22 | $19.75 | $23.96 | 637,600 | — | — |
| 1994-02-18 | $19.75 | $23.96 | 1,357,200 | — | — |
| 1994-02-17 | $19.63 | $23.81 | 1,726,400 | — | — |
| 1994-02-16 | $19.50 | $23.66 | 550,100 | — | — |
| 1994-02-15 | $19.50 | $23.66 | 1,877,200 | — | — |
| 1994-02-14 | $19.50 | $23.66 | 395,500 | — | — |
| 1994-02-11 | $19.75 | $23.96 | 348,900 | — | — |
| 1994-02-10 | $19.38 | $23.51 | 1,097,500 | — | — |
| 1994-02-09 | $19.75 | $23.96 | 952,600 | — | — |
| 1994-02-08 | $20.50 | $24.87 | 718,000 | — | — |
| 1994-02-07 | $20.38 | $24.72 | 384,400 | — | — |
| 1994-02-04 | $20.13 | $24.42 | 1,888,300 | — | — |
| 1994-02-03 | $20.88 | $25.33 | 791,100 | — | — |
| 1994-02-02 | $21.25 | $25.78 | 2,005,500 | — | — |
| 1994-02-01 | $20.00 | $24.27 | 1,153,900 | — | — |
| 1994-01-31 | $20.13 | $24.28 | 1,152,600 | — | — |
| 1994-01-28 | $19.63 | $23.68 | 1,038,500 | — | — |
| 1994-01-27 | $20.00 | $24.13 | 887,100 | — | — |
| 1994-01-26 | $20.00 | $24.13 | 1,828,600 | — | — |
| 1994-01-25 | $20.25 | $24.43 | 1,096,100 | — | — |
| 1994-01-24 | $21.50 | $25.94 | 421,400 | — | — |
| 1994-01-21 | $21.88 | $26.39 | 772,400 | — | — |
| 1994-01-20 | $21.88 | $26.39 | 601,200 | — | — |
| 1994-01-19 | $21.50 | $25.94 | 422,500 | — | — |
| 1994-01-18 | $21.50 | $25.94 | 490,500 | — | — |
| 1994-01-17 | $21.75 | $26.24 | 850,800 | — | — |
| 1994-01-14 | $21.00 | $25.33 | 403,400 | — | — |
| 1994-01-13 | $20.88 | $25.18 | 1,113,800 | — | — |
| 1994-01-12 | $21.13 | $25.49 | 783,100 | — | — |
| 1994-01-11 | $21.25 | $25.64 | 1,009,000 | — | — |
| 1994-01-10 | $21.88 | $26.39 | 305,500 | — | — |
| 1994-01-07 | $21.75 | $26.24 | 450,800 | — | — |
| 1994-01-06 | $21.75 | $26.24 | 743,700 | — | — |
| 1994-01-05 | $21.38 | $25.79 | 1,256,600 | — | — |
| 1994-01-04 | $21.00 | $25.33 | 899,700 | — | — |
| 1994-01-03 | $20.00 | $24.13 | 408,400 | — | — |