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
- 1994-02-23 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 | $19.38 | $19.37 | 8,520 | — | — |
| 1994-12-29 | $19.17 | $19.17 | 9,120 | — | — |
| 1994-12-28 | $19.79 | $19.79 | 3,300 | — | — |
| 1994-12-27 | $20.00 | $20.00 | 16,140 | — | — |
| 1994-12-23 | $20.42 | $20.42 | 26,520 | — | — |
| 1994-12-22 | $19.58 | $19.58 | 60,180 | — | — |
| 1994-12-21 | $19.79 | $19.79 | 28,320 | — | — |
| 1994-12-20 | $19.38 | $19.37 | 2,760 | — | — |
| 1994-12-19 | $19.79 | $19.79 | 6,120 | — | — |
| 1994-12-16 | $19.38 | $19.37 | 3,420 | — | — |
| 1994-12-15 | $19.58 | $19.58 | 18,480 | — | — |
| 1994-12-14 | $19.79 | $19.79 | 25,980 | — | — |
| 1994-12-13 | $20.63 | $20.63 | 11,700 | — | — |
| 1994-12-12 | $20.83 | $20.83 | 3,600 | — | — |
| 1994-12-09 | $20.83 | $20.83 | 4,380 | — | — |
| 1994-12-08 | $21.04 | $21.04 | 2,940 | — | — |
| 1994-12-07 | $21.46 | $21.46 | 28,200 | — | — |
| 1994-12-06 | $20.83 | $20.83 | 17,040 | — | — |
| 1994-12-05 | $20.63 | $20.63 | 1,560 | — | — |
| 1994-12-02 | $20.00 | $20.00 | 6,360 | — | — |
| 1994-12-01 | $19.58 | $19.58 | 0 | — | — |
| 1994-11-30 | $19.58 | $19.58 | 7,740 | — | — |
| 1994-11-29 | $19.79 | $19.79 | 2,340 | — | — |
| 1994-11-28 | $19.79 | $19.79 | 18,060 | — | — |
| 1994-11-25 | $19.58 | $19.58 | 2,100 | — | — |
| 1994-11-23 | $18.96 | $18.96 | 3,600 | — | — |
| 1994-11-22 | $18.54 | $18.54 | 8,100 | — | — |
| 1994-11-21 | $19.38 | $19.37 | 2,760 | — | — |
| 1994-11-18 | $20.21 | $20.21 | 4,680 | — | — |
| 1994-11-17 | $20.00 | $20.00 | 6,780 | — | — |
| 1994-11-16 | $21.04 | $21.04 | 2,340 | — | — |
| 1994-11-15 | $21.46 | $21.46 | 2,820 | — | — |
| 1994-11-14 | $21.46 | $21.46 | 120 | — | — |
| 1994-11-11 | $21.46 | $21.46 | 2,460 | — | — |
| 1994-11-10 | $21.88 | $21.88 | 240 | — | — |
| 1994-11-09 | $21.88 | $21.88 | 2,280 | — | — |
| 1994-11-08 | $21.88 | $21.88 | 60 | — | — |
| 1994-11-07 | $22.08 | $22.08 | 15,420 | — | — |
| 1994-11-04 | $21.88 | $21.88 | 4,320 | — | — |
| 1994-11-03 | $21.46 | $21.46 | 6,420 | — | — |
| 1994-11-02 | $20.42 | $20.42 | 7,020 | — | — |
| 1994-11-01 | $20.00 | $20.00 | 6,480 | — | — |
| 1994-10-31 | $20.00 | $20.00 | 67,440 | — | — |
| 1994-10-28 | $19.38 | $19.37 | 13,740 | — | — |
| 1994-10-27 | $20.00 | $20.00 | 13,320 | — | — |
| 1994-10-26 | $20.83 | $20.83 | 7,020 | — | — |
| 1994-10-25 | $21.04 | $21.04 | 7,860 | — | — |
| 1994-10-24 | $21.88 | $21.88 | 840 | — | — |
| 1994-10-21 | $22.08 | $22.08 | 1,680 | — | — |
| 1994-10-20 | $22.08 | $22.08 | 48,000 | — | — |
| 1994-10-19 | $22.08 | $22.08 | 720 | — | — |
| 1994-10-18 | $22.29 | $22.29 | 3,660 | — | — |
| 1994-10-17 | $22.71 | $22.71 | 15,900 | — | — |
| 1994-10-14 | $23.13 | $23.12 | 7,680 | — | — |
| 1994-10-13 | $22.92 | $22.92 | 17,460 | — | — |
| 1994-10-12 | $22.29 | $22.29 | 17,340 | — | — |
| 1994-10-11 | $22.08 | $22.08 | 22,320 | — | — |
| 1994-10-10 | $21.88 | $21.88 | 11,040 | — | — |
| 1994-10-07 | $22.50 | $22.50 | 6,240 | — | — |
| 1994-10-06 | $23.54 | $23.54 | 11,040 | — | — |
| 1994-10-05 | $23.75 | $23.75 | 17,820 | — | — |
| 1994-10-04 | $24.38 | $24.37 | 12,300 | — | — |
| 1994-10-03 | $24.38 | $24.37 | 18,720 | — | — |
| 1994-09-30 | $24.38 | $24.37 | 6,300 | — | — |
| 1994-09-29 | $24.79 | $24.79 | 2,580 | — | — |
| 1994-09-28 | $25.00 | $25.00 | 29,040 | — | — |
| 1994-09-27 | $25.42 | $25.42 | 3,660 | — | — |
| 1994-09-26 | $25.21 | $25.21 | 4,020 | — | — |
| 1994-09-23 | $25.00 | $25.00 | 1,980 | — | — |
| 1994-09-22 | $25.42 | $25.42 | 300 | — | — |
| 1994-09-21 | $25.42 | $25.42 | 720 | — | — |
| 1994-09-20 | $25.83 | $25.83 | 135,900 | — | — |
| 1994-09-19 | $26.67 | $26.67 | 12,300 | — | — |
| 1994-09-16 | $25.63 | $25.62 | 35,460 | — | — |
| 1994-09-15 | $25.83 | $25.83 | 5,460 | — | — |
| 1994-09-14 | $25.83 | $25.83 | 1,800 | — | — |
| 1994-09-13 | $25.21 | $25.21 | 2,580 | — | — |
| 1994-09-12 | $25.00 | $25.00 | 480 | — | — |
| 1994-09-09 | $25.21 | $25.21 | 660 | — | — |
| 1994-09-08 | $25.00 | $25.00 | 15,540 | — | — |
| 1994-09-07 | $24.58 | $24.58 | 360 | — | — |
| 1994-09-06 | $24.79 | $24.79 | 0 | — | — |
| 1994-09-02 | $24.79 | $24.79 | 34,500 | — | — |
| 1994-09-01 | $24.79 | $24.79 | 3,000 | — | — |
| 1994-08-31 | $24.79 | $24.79 | 13,020 | — | — |
| 1994-08-30 | $24.79 | $24.79 | 13,920 | — | — |
| 1994-08-29 | $24.58 | $24.58 | 14,160 | — | — |
| 1994-08-26 | $24.17 | $24.17 | 10,560 | — | — |
| 1994-08-25 | $24.17 | $24.17 | 7,560 | — | — |
| 1994-08-24 | $24.58 | $24.58 | 6,300 | — | — |
| 1994-08-23 | $24.58 | $24.58 | 14,880 | — | — |
| 1994-08-22 | $24.17 | $24.17 | 60 | — | — |
| 1994-08-19 | $24.17 | $24.17 | 9,360 | — | — |
| 1994-08-18 | $24.38 | $24.37 | 6,120 | — | — |
| 1994-08-17 | $23.75 | $23.75 | 2,340 | — | — |
| 1994-08-16 | $23.75 | $23.75 | 3,540 | — | — |
| 1994-08-15 | $23.75 | $23.75 | 180 | — | — |
| 1994-08-12 | $23.75 | $23.75 | 300 | — | — |
| 1994-08-11 | $23.75 | $23.75 | 120 | — | — |
| 1994-08-10 | $23.75 | $23.75 | 540 | — | — |
| 1994-08-09 | $23.75 | $23.75 | 840 | — | — |
| 1994-08-08 | $23.54 | $23.54 | 0 | — | — |
| 1994-08-05 | $23.54 | $23.54 | 1,740 | — | — |
| 1994-08-04 | $24.17 | $24.17 | 2,280 | — | — |
| 1994-08-03 | $24.38 | $24.37 | 960 | — | — |
| 1994-08-02 | $24.79 | $24.79 | 2,040 | — | — |
| 1994-08-01 | $24.79 | $24.79 | 3,060 | — | — |
| 1994-07-29 | $24.58 | $24.58 | 300 | — | — |
| 1994-07-28 | $24.58 | $24.58 | 2,700 | — | — |
| 1994-07-27 | $24.79 | $24.79 | 5,280 | — | — |
| 1994-07-26 | $25.83 | $25.83 | 300 | — | — |
| 1994-07-25 | $25.83 | $25.83 | 600 | — | — |
| 1994-07-22 | $26.04 | $26.04 | 3,300 | — | — |
| 1994-07-21 | $26.25 | $26.25 | 6,900 | — | — |
| 1994-07-20 | $26.25 | $26.25 | 32,340 | — | — |
| 1994-07-19 | $27.50 | $27.50 | 6,180 | — | — |
| 1994-07-18 | $27.29 | $27.29 | 420 | — | — |
| 1994-07-15 | $27.29 | $27.29 | 1,500 | — | — |
| 1994-07-14 | $26.67 | $26.67 | 780 | — | — |
| 1994-07-13 | $26.67 | $26.67 | 5,220 | — | — |
| 1994-07-12 | $26.67 | $26.67 | 840 | — | — |
| 1994-07-11 | $26.25 | $26.25 | 1,740 | — | — |
| 1994-07-08 | $25.83 | $25.83 | 180 | — | — |
| 1994-07-07 | $25.83 | $25.83 | 600 | — | — |
| 1994-07-06 | $25.21 | $25.21 | 540 | — | — |
| 1994-07-05 | $25.42 | $25.42 | 4,080 | — | — |
| 1994-07-01 | $25.21 | $25.21 | 2,400 | — | — |
| 1994-06-30 | $25.42 | $25.42 | 2,940 | — | — |
| 1994-06-29 | $24.79 | $24.79 | 5,340 | — | — |
| 1994-06-28 | $23.75 | $23.75 | 420 | — | — |
| 1994-06-27 | $23.54 | $23.54 | 7,680 | — | — |
| 1994-06-24 | $23.54 | $23.54 | 13,200 | — | — |
| 1994-06-23 | $24.58 | $24.58 | 8,340 | — | — |
| 1994-06-22 | $25.00 | $25.00 | 11,400 | — | — |
| 1994-06-21 | $24.79 | $24.79 | 3,840 | — | — |
| 1994-06-20 | $25.42 | $25.42 | 9,480 | — | — |
| 1994-06-17 | $25.63 | $25.62 | 3,060 | — | — |
| 1994-06-16 | $25.83 | $25.83 | 1,680 | — | — |
| 1994-06-15 | $26.25 | $26.25 | 53,700 | — | — |
| 1994-06-14 | $26.67 | $26.67 | 1,200 | — | — |
| 1994-06-13 | $26.67 | $26.67 | 18,720 | — | — |
| 1994-06-10 | $26.46 | $26.46 | 3,300 | — | — |
| 1994-06-09 | $26.88 | $26.88 | 4,200 | — | — |
| 1994-06-08 | $26.88 | $26.88 | 7,140 | — | — |
| 1994-06-07 | $26.46 | $26.46 | 4,140 | — | — |
| 1994-06-06 | $27.08 | $27.08 | 8,880 | — | — |
| 1994-06-03 | $26.46 | $26.46 | 420 | — | — |
| 1994-06-02 | $26.46 | $26.46 | 16,200 | — | — |
| 1994-06-01 | $26.25 | $26.25 | 18,000 | — | — |
| 1994-05-31 | $27.29 | $27.29 | 10,020 | — | — |
| 1994-05-27 | $27.50 | $27.50 | 6,360 | — | — |
| 1994-05-26 | $27.50 | $27.50 | 6,000 | — | — |
| 1994-05-25 | $27.71 | $27.71 | 10,140 | — | — |
| 1994-05-24 | $27.29 | $27.29 | 11,340 | — | — |
| 1994-05-23 | $27.71 | $27.71 | 7,080 | — | — |
| 1994-05-20 | $27.50 | $27.50 | 2,160 | — | — |
| 1994-05-19 | $26.46 | $26.46 | 60 | — | — |
| 1994-05-18 | $26.46 | $26.46 | 10,560 | — | — |
| 1994-05-17 | $26.04 | $26.04 | 6,600 | — | — |
| 1994-05-16 | $26.04 | $26.04 | 5,940 | — | — |
| 1994-05-13 | $26.04 | $26.04 | 29,340 | — | — |
| 1994-05-12 | $26.88 | $26.88 | 9,120 | — | — |
| 1994-05-11 | $27.29 | $27.29 | 9,900 | — | — |
| 1994-05-10 | $27.29 | $27.29 | 7,500 | — | — |
| 1994-05-09 | $27.29 | $27.29 | 13,140 | — | — |
| 1994-05-06 | $27.50 | $27.50 | 7,440 | — | — |
| 1994-05-05 | $27.71 | $27.71 | 30,900 | — | — |
| 1994-05-04 | $27.71 | $27.71 | 17,640 | — | — |
| 1994-05-03 | $27.50 | $27.50 | 14,100 | — | — |
| 1994-05-02 | $27.50 | $27.50 | 26,040 | — | — |
| 1994-04-29 | $27.71 | $27.71 | 67,740 | — | — |
| 1994-04-28 | $25.42 | $25.42 | 62,100 | — | — |
| 1994-04-26 | $26.04 | $26.04 | 10,500 | — | — |
| 1994-04-25 | $26.25 | $26.25 | 1,020 | — | — |
| 1994-04-22 | $26.04 | $26.04 | 16,140 | — | — |
| 1994-04-21 | $26.46 | $26.46 | 5,880 | — | — |
| 1994-04-20 | $27.29 | $27.29 | 24,600 | — | — |
| 1994-04-19 | $26.25 | $26.25 | 7,860 | — | — |
| 1994-04-18 | $26.67 | $26.67 | 26,640 | — | — |
| 1994-04-15 | $27.08 | $27.08 | 13,680 | — | — |
| 1994-04-14 | $26.46 | $26.46 | 12,240 | — | — |
| 1994-04-13 | $26.67 | $26.67 | 13,860 | — | — |
| 1994-04-12 | $27.08 | $27.08 | 9,420 | — | — |
| 1994-04-11 | $27.71 | $27.71 | 3,360 | — | — |
| 1994-04-08 | $27.50 | $27.50 | 48,780 | — | — |
| 1994-04-07 | $27.50 | $27.50 | 8,820 | — | — |
| 1994-04-06 | $27.08 | $27.08 | 30,720 | — | — |
| 1994-04-05 | $26.04 | $26.04 | 31,080 | — | — |
| 1994-04-04 | $23.96 | $23.96 | 68,580 | — | — |
| 1994-03-31 | $25.42 | $25.42 | 66,240 | — | — |
| 1994-03-30 | $27.71 | $27.71 | 22,680 | — | — |
| 1994-03-29 | $27.50 | $27.50 | 52,080 | — | — |
| 1994-03-28 | $28.33 | $28.33 | 49,260 | — | — |
| 1994-03-25 | $28.96 | $28.96 | 13,500 | — | — |
| 1994-03-24 | $29.17 | $29.17 | 17,040 | — | — |
| 1994-03-23 | $29.58 | $29.58 | 108,720 | — | — |
| 1994-03-22 | $30.21 | $30.21 | 45,540 | — | — |
| 1994-03-21 | $30.83 | $30.83 | 36,540 | — | — |
| 1994-03-18 | $30.83 | $30.83 | 26,640 | — | — |
| 1994-03-17 | $30.21 | $30.21 | 28,200 | — | — |
| 1994-03-16 | $30.00 | $30.00 | 78,900 | — | — |
| 1994-03-15 | $29.17 | $29.17 | 17,760 | — | — |
| 1994-03-14 | $29.17 | $29.17 | 33,000 | — | — |
| 1994-03-11 | $29.17 | $29.17 | 96,720 | — | — |
| 1994-03-10 | $29.17 | $29.17 | 50,340 | — | — |
| 1994-03-09 | $29.17 | $29.17 | 61,800 | — | — |
| 1994-03-08 | $29.17 | $29.17 | 11,040 | — | — |
| 1994-03-07 | $29.17 | $29.17 | 43,020 | — | — |
| 1994-03-04 | $29.17 | $29.17 | 35,880 | — | — |
| 1994-03-03 | $28.75 | $28.75 | 149,940 | — | — |
| 1994-03-02 | $28.96 | $28.96 | 93,540 | — | — |
| 1994-03-01 | $29.17 | $29.17 | 53,880 | — | — |
| 1994-02-28 | $29.17 | $29.17 | 90,120 | — | — |
| 1994-02-25 | $29.38 | $29.38 | 50,820 | — | — |
| 1994-02-24 | $29.38 | $29.38 | 437,520 | — | — |
| 1994-02-23 | $29.79 | $29.79 | 1,701,540 | — | — |