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
- 1992-02-28 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 | $16.56 | $16.70 | 567,200 | — | — |
| 1994-12-29 | $17.00 | $17.14 | 563,400 | — | — |
| 1994-12-28 | $17.13 | $17.27 | 627,200 | — | — |
| 1994-12-27 | $17.19 | $17.33 | 717,200 | — | — |
| 1994-12-23 | $17.13 | $17.27 | 1,090,200 | — | — |
| 1994-12-22 | $16.00 | $16.14 | 730,000 | — | — |
| 1994-12-21 | $15.63 | $15.76 | 2,044,600 | — | — |
| 1994-12-20 | $15.75 | $15.88 | 576,000 | — | — |
| 1994-12-19 | $15.69 | $15.82 | 830,200 | — | — |
| 1994-12-16 | $15.94 | $16.07 | 2,147,400 | — | — |
| 1994-12-15 | $15.75 | $15.88 | 3,348,800 | — | — |
| 1994-12-14 | $16.06 | $16.20 | 833,000 | — | — |
| 1994-12-13 | $16.50 | $16.64 | 322,600 | — | — |
| 1994-12-12 | $16.56 | $16.70 | 265,200 | — | — |
| 1994-12-09 | $16.50 | $16.64 | 1,027,400 | — | — |
| 1994-12-08 | $16.19 | $16.32 | 1,276,000 | — | — |
| 1994-12-07 | $16.63 | $16.77 | 711,200 | — | — |
| 1994-12-06 | $17.00 | $17.14 | 545,600 | — | — |
| 1994-12-05 | $17.56 | $17.71 | 531,200 | — | — |
| 1994-12-02 | $17.69 | $17.84 | 643,000 | — | — |
| 1994-12-01 | $17.00 | $17.14 | 908,000 | — | — |
| 1994-11-30 | $17.50 | $17.65 | 538,600 | — | — |
| 1994-11-29 | $17.69 | $17.84 | 450,200 | — | — |
| 1994-11-28 | $17.75 | $17.90 | 385,800 | — | — |
| 1994-11-25 | $17.75 | $17.90 | 241,800 | — | — |
| 1994-11-23 | $17.38 | $17.52 | 1,432,800 | — | — |
| 1994-11-22 | $17.31 | $17.46 | 1,661,200 | — | — |
| 1994-11-21 | $18.38 | $18.53 | 600,000 | — | — |
| 1994-11-18 | $18.88 | $19.03 | 381,800 | — | — |
| 1994-11-17 | $19.06 | $19.22 | 409,800 | — | — |
| 1994-11-16 | $19.50 | $19.66 | 354,200 | — | — |
| 1994-11-15 | $19.63 | $19.79 | 644,600 | — | — |
| 1994-11-14 | $19.38 | $19.54 | 420,800 | — | — |
| 1994-11-11 | $19.13 | $19.29 | 357,600 | — | — |
| 1994-11-10 | $19.25 | $19.41 | 387,800 | — | — |
| 1994-11-09 | $19.00 | $19.16 | 562,200 | — | — |
| 1994-11-08 | $19.00 | $19.16 | 580,600 | — | — |
| 1994-11-07 | $19.06 | $19.22 | 561,600 | — | — |
| 1994-11-04 | $19.25 | $19.41 | 1,118,400 | — | — |
| 1994-11-03 | $19.56 | $19.73 | 999,200 | — | — |
| 1994-11-02 | $19.88 | $20.04 | 1,604,600 | — | — |
| 1994-11-01 | $19.13 | $19.29 | 501,800 | — | — |
| 1994-10-31 | $19.13 | $19.29 | 890,800 | — | — |
| 1994-10-28 | $19.19 | $19.35 | 1,272,800 | — | — |
| 1994-10-27 | $18.44 | $18.59 | 884,600 | — | — |
| 1994-10-26 | $18.75 | $18.91 | 876,800 | — | — |
| 1994-10-25 | $17.81 | $17.96 | 976,600 | — | — |
| 1994-10-24 | $18.13 | $18.25 | 760,000 | — | — |
| 1994-10-21 | $18.31 | $18.44 | 2,589,200 | — | — |
| 1994-10-20 | $18.75 | $18.88 | 3,816,800 | — | — |
| 1994-10-19 | $19.06 | $19.20 | 2,212,600 | — | — |
| 1994-10-18 | $18.13 | $18.25 | 291,400 | — | — |
| 1994-10-17 | $18.00 | $18.13 | 398,600 | — | — |
| 1994-10-14 | $18.31 | $18.44 | 689,600 | — | — |
| 1994-10-13 | $18.13 | $18.25 | 992,600 | — | — |
| 1994-10-12 | $18.50 | $18.63 | 1,170,000 | — | — |
| 1994-10-11 | $18.00 | $18.13 | 842,400 | — | — |
| 1994-10-10 | $18.13 | $18.25 | 970,600 | — | — |
| 1994-10-07 | $17.63 | $17.75 | 1,407,400 | — | — |
| 1994-10-06 | $16.75 | $16.87 | 268,000 | — | — |
| 1994-10-05 | $16.63 | $16.74 | 1,208,400 | — | — |
| 1994-10-04 | $16.75 | $16.87 | 667,000 | — | — |
| 1994-10-03 | $17.06 | $17.18 | 978,800 | — | — |
| 1994-09-30 | $17.19 | $17.31 | 760,600 | — | — |
| 1994-09-29 | $16.88 | $16.99 | 1,226,200 | — | — |
| 1994-09-28 | $17.25 | $17.37 | 1,038,600 | — | — |
| 1994-09-27 | $17.25 | $17.37 | 2,769,800 | — | — |
| 1994-09-26 | $17.38 | $17.50 | 2,087,000 | — | — |
| 1994-09-23 | $18.25 | $18.38 | 1,174,800 | — | — |
| 1994-09-22 | $17.94 | $18.06 | 445,400 | — | — |
| 1994-09-21 | $18.13 | $18.25 | 987,800 | — | — |
| 1994-09-20 | $18.50 | $18.63 | 804,600 | — | — |
| 1994-09-19 | $18.56 | $18.69 | 742,400 | — | — |
| 1994-09-16 | $18.94 | $19.07 | 1,093,200 | — | — |
| 1994-09-15 | $19.00 | $19.13 | 1,535,800 | — | — |
| 1994-09-14 | $18.38 | $18.50 | 1,474,800 | — | — |
| 1994-09-13 | $17.69 | $17.81 | 584,000 | — | — |
| 1994-09-12 | $17.31 | $17.43 | 547,800 | — | — |
| 1994-09-09 | $17.69 | $17.81 | 476,600 | — | — |
| 1994-09-08 | $17.44 | $17.56 | 1,219,000 | — | — |
| 1994-09-07 | $17.38 | $17.50 | 726,200 | — | — |
| 1994-09-06 | $17.56 | $17.69 | 743,600 | — | — |
| 1994-09-02 | $17.88 | $18.00 | 748,200 | — | — |
| 1994-09-01 | $18.25 | $18.38 | 1,088,400 | — | — |
| 1994-08-31 | $18.19 | $18.32 | 3,368,200 | — | — |
| 1994-08-30 | $17.50 | $17.62 | 1,453,000 | — | — |
| 1994-08-29 | $17.13 | $17.25 | 954,200 | — | — |
| 1994-08-26 | $16.94 | $17.06 | 901,200 | — | — |
| 1994-08-25 | $17.13 | $17.25 | 1,602,800 | — | — |
| 1994-08-24 | $16.94 | $17.06 | 1,104,400 | — | — |
| 1994-08-23 | $16.81 | $16.93 | 1,193,600 | — | — |
| 1994-08-22 | $17.06 | $17.18 | 607,200 | — | — |
| 1994-08-19 | $17.38 | $17.50 | 426,000 | — | — |
| 1994-08-18 | $17.75 | $17.88 | 992,000 | — | — |
| 1994-08-17 | $17.56 | $17.69 | 1,323,600 | — | — |
| 1994-08-16 | $17.38 | $17.50 | 923,600 | — | — |
| 1994-08-15 | $17.06 | $17.18 | 752,200 | — | — |
| 1994-08-12 | $17.75 | $17.88 | 787,400 | — | — |
| 1994-08-11 | $17.50 | $17.62 | 1,236,200 | — | — |
| 1994-08-10 | $17.44 | $17.56 | 1,215,000 | — | — |
| 1994-08-09 | $16.88 | $16.99 | 936,400 | — | — |
| 1994-08-08 | $17.00 | $17.12 | 1,829,000 | — | — |
| 1994-08-05 | $16.13 | $16.24 | 1,724,800 | — | — |
| 1994-08-04 | $16.57 | $16.69 | 2,694,800 | — | — |
| 1994-08-03 | $17.44 | $17.56 | 839,000 | — | — |
| 1994-08-02 | $18.13 | $18.25 | 945,000 | — | — |
| 1994-08-01 | $18.19 | $18.32 | 1,088,800 | — | — |
| 1994-07-29 | $17.88 | $18.00 | 1,606,200 | — | — |
| 1994-07-28 | $17.44 | $17.56 | 1,828,000 | — | — |
| 1994-07-27 | $17.88 | $17.98 | 2,439,400 | — | — |
| 1994-07-26 | $18.63 | $18.73 | 650,400 | — | — |
| 1994-07-25 | $18.94 | $19.04 | 721,600 | — | — |
| 1994-07-22 | $19.38 | $19.48 | 806,800 | — | — |
| 1994-07-21 | $19.31 | $19.42 | 2,241,400 | — | — |
| 1994-07-20 | $19.94 | $20.05 | 819,000 | — | — |
| 1994-07-19 | $20.38 | $20.49 | 744,800 | — | — |
| 1994-07-18 | $20.19 | $20.30 | 515,000 | — | — |
| 1994-07-15 | $19.94 | $20.05 | 424,400 | — | — |
| 1994-07-14 | $20.25 | $20.36 | 469,000 | — | — |
| 1994-07-13 | $20.31 | $20.43 | 1,062,400 | — | — |
| 1994-07-12 | $19.81 | $19.92 | 517,200 | — | — |
| 1994-07-11 | $20.00 | $20.11 | 667,200 | — | — |
| 1994-07-08 | $19.81 | $19.92 | 745,800 | — | — |
| 1994-07-07 | $19.13 | $19.23 | 590,600 | — | — |
| 1994-07-06 | $18.81 | $18.92 | 1,051,800 | — | — |
| 1994-07-05 | $18.50 | $18.60 | 833,200 | — | — |
| 1994-07-01 | $19.25 | $19.36 | 403,400 | — | — |
| 1994-06-30 | $19.50 | $19.61 | 507,000 | — | — |
| 1994-06-29 | $19.88 | $19.99 | 996,400 | — | — |
| 1994-06-28 | $19.69 | $19.80 | 809,600 | — | — |
| 1994-06-27 | $19.69 | $19.80 | 1,004,200 | — | — |
| 1994-06-24 | $19.56 | $19.67 | 781,200 | — | — |
| 1994-06-23 | $19.75 | $19.86 | 938,400 | — | — |
| 1994-06-22 | $19.56 | $19.67 | 714,000 | — | — |
| 1994-06-21 | $19.56 | $19.67 | 619,600 | — | — |
| 1994-06-20 | $19.75 | $19.86 | 616,800 | — | — |
| 1994-06-17 | $20.38 | $20.49 | 580,000 | — | — |
| 1994-06-16 | $20.94 | $21.06 | 731,400 | — | — |
| 1994-06-15 | $20.63 | $20.74 | 652,200 | — | — |
| 1994-06-14 | $20.25 | $20.36 | 405,800 | — | — |
| 1994-06-13 | $20.06 | $20.18 | 494,600 | — | — |
| 1994-06-10 | $20.25 | $20.36 | 729,600 | — | — |
| 1994-06-09 | $19.63 | $19.74 | 629,800 | — | — |
| 1994-06-08 | $19.50 | $19.61 | 616,600 | — | — |
| 1994-06-07 | $19.94 | $20.05 | 474,000 | — | — |
| 1994-06-06 | $19.94 | $20.05 | 895,800 | — | — |
| 1994-06-03 | $20.25 | $20.36 | 711,000 | — | — |
| 1994-06-02 | $20.63 | $20.74 | 1,019,600 | — | — |
| 1994-06-01 | $20.75 | $20.87 | 749,800 | — | — |
| 1994-05-31 | $21.44 | $21.56 | 1,509,200 | — | — |
| 1994-05-27 | $20.88 | $20.99 | 1,177,800 | — | — |
| 1994-05-26 | $20.31 | $20.43 | 1,168,400 | — | — |
| 1994-05-25 | $20.00 | $20.11 | 627,000 | — | — |
| 1994-05-24 | $20.00 | $20.11 | 795,000 | — | — |
| 1994-05-23 | $20.13 | $20.24 | 1,020,400 | — | — |
| 1994-05-20 | $19.94 | $20.05 | 864,000 | — | — |
| 1994-05-19 | $19.75 | $19.86 | 1,867,600 | — | — |
| 1994-05-18 | $19.56 | $19.67 | 1,899,200 | — | — |
| 1994-05-17 | $18.94 | $19.04 | 1,150,000 | — | — |
| 1994-05-16 | $18.06 | $18.16 | 1,105,000 | — | — |
| 1994-05-13 | $18.06 | $18.16 | 1,280,600 | — | — |
| 1994-05-12 | $17.63 | $17.72 | 651,200 | — | — |
| 1994-05-11 | $18.06 | $18.16 | 849,400 | — | — |
| 1994-05-10 | $18.44 | $18.54 | 677,000 | — | — |
| 1994-05-09 | $18.94 | $19.04 | 487,800 | — | — |
| 1994-05-06 | $18.94 | $19.04 | 890,400 | — | — |
| 1994-05-05 | $19.25 | $19.36 | 507,600 | — | — |
| 1994-05-04 | $19.44 | $19.55 | 671,000 | — | — |
| 1994-05-03 | $19.94 | $20.05 | 1,041,800 | — | — |
| 1994-05-02 | $20.25 | $20.34 | 1,174,800 | — | — |
| 1994-04-29 | $19.81 | $19.90 | 928,800 | — | — |
| 1994-04-28 | $19.06 | $19.15 | 1,581,400 | — | — |
| 1994-04-26 | $20.00 | $20.09 | 1,853,000 | — | — |
| 1994-04-25 | $19.44 | $19.52 | 1,278,800 | — | — |
| 1994-04-22 | $18.44 | $18.52 | 1,318,000 | — | — |
| 1994-04-21 | $18.00 | $18.08 | 1,646,000 | — | — |
| 1994-04-20 | $16.31 | $16.38 | 785,400 | — | — |
| 1994-04-19 | $16.81 | $16.89 | 836,200 | — | — |
| 1994-04-18 | $16.94 | $17.01 | 503,000 | — | — |
| 1994-04-15 | $17.50 | $17.58 | 577,000 | — | — |
| 1994-04-14 | $17.44 | $17.51 | 691,000 | — | — |
| 1994-04-13 | $17.56 | $17.64 | 1,035,600 | — | — |
| 1994-04-12 | $18.25 | $18.33 | 550,000 | — | — |
| 1994-04-11 | $18.81 | $18.90 | 645,400 | — | — |
| 1994-04-08 | $18.19 | $18.27 | 449,800 | — | — |
| 1994-04-07 | $18.31 | $18.39 | 573,400 | — | — |
| 1994-04-06 | $17.94 | $18.02 | 1,321,800 | — | — |
| 1994-04-05 | $18.56 | $18.64 | 1,598,400 | — | — |
| 1994-04-04 | $16.88 | $16.95 | 1,067,600 | — | — |
| 1994-03-31 | $16.31 | $16.38 | 2,388,400 | — | — |
| 1994-03-30 | $16.31 | $16.38 | 1,453,400 | — | — |
| 1994-03-29 | $17.13 | $17.20 | 695,600 | — | — |
| 1994-03-28 | $17.63 | $17.70 | 1,372,800 | — | — |
| 1994-03-25 | $18.63 | $18.71 | 1,043,200 | — | — |
| 1994-03-24 | $18.63 | $18.71 | 1,113,800 | — | — |
| 1994-03-23 | $18.69 | $18.77 | 1,351,800 | — | — |
| 1994-03-22 | $18.06 | $18.14 | 1,645,800 | — | — |
| 1994-03-21 | $18.50 | $18.58 | 1,222,000 | — | — |
| 1994-03-18 | $19.00 | $19.08 | 958,000 | — | — |
| 1994-03-17 | $19.63 | $19.71 | 601,000 | — | — |
| 1994-03-16 | $19.81 | $19.90 | 433,800 | — | — |
| 1994-03-15 | $19.88 | $19.96 | 681,400 | — | — |
| 1994-03-14 | $19.63 | $19.71 | 760,800 | — | — |
| 1994-03-11 | $19.63 | $19.71 | 1,273,600 | — | — |
| 1994-03-10 | $20.31 | $20.40 | 717,200 | — | — |
| 1994-03-09 | $19.81 | $19.90 | 2,142,400 | — | — |
| 1994-03-08 | $20.31 | $20.40 | 2,337,800 | — | — |
| 1994-03-07 | $20.13 | $20.21 | 2,641,600 | — | — |
| 1994-03-04 | $19.06 | $19.15 | 1,616,800 | — | — |
| 1994-03-03 | $18.19 | $18.27 | 802,800 | — | — |
| 1994-03-02 | $18.06 | $18.14 | 794,800 | — | — |
| 1994-03-01 | $17.88 | $17.95 | 392,400 | — | — |
| 1994-02-28 | $17.88 | $17.95 | 666,800 | — | — |
| 1994-02-25 | $17.97 | $18.05 | 552,000 | — | — |
| 1994-02-24 | $17.34 | $17.42 | 873,600 | — | — |
| 1994-02-23 | $17.63 | $17.70 | 426,800 | — | — |
| 1994-02-22 | $17.81 | $17.89 | 638,000 | — | — |
| 1994-02-18 | $17.75 | $17.83 | 672,800 | — | — |
| 1994-02-17 | $17.47 | $17.55 | 916,400 | — | — |
| 1994-02-16 | $17.91 | $17.99 | 1,767,200 | — | — |
| 1994-02-15 | $18.03 | $18.11 | 1,119,600 | — | — |
| 1994-02-14 | $17.47 | $17.55 | 1,020,000 | — | — |
| 1994-02-11 | $17.03 | $17.11 | 442,400 | — | — |
| 1994-02-10 | $17.03 | $17.11 | 863,200 | — | — |
| 1994-02-09 | $16.88 | $16.95 | 1,831,600 | — | — |
| 1994-02-08 | $16.91 | $16.98 | 4,583,600 | — | — |
| 1994-02-07 | $17.19 | $17.26 | 2,101,200 | — | — |
| 1994-02-04 | $16.13 | $16.20 | 1,612,800 | — | — |
| 1994-02-03 | $17.16 | $17.21 | 940,400 | — | — |
| 1994-02-02 | $17.03 | $17.08 | 1,109,200 | — | — |
| 1994-02-01 | $17.00 | $17.05 | 2,090,800 | — | — |
| 1994-01-31 | $17.34 | $17.39 | 2,730,000 | — | — |
| 1994-01-28 | $16.66 | $16.71 | 3,847,600 | — | — |
| 1994-01-27 | $15.66 | $15.70 | 3,244,800 | — | — |
| 1994-01-26 | $14.63 | $14.67 | 887,600 | — | — |
| 1994-01-25 | $14.91 | $14.95 | 956,000 | — | — |
| 1994-01-24 | $15.16 | $15.20 | 1,246,400 | — | — |
| 1994-01-21 | $14.88 | $14.92 | 984,000 | — | — |
| 1994-01-20 | $14.66 | $14.70 | 767,200 | — | — |
| 1994-01-19 | $14.28 | $14.32 | 501,600 | — | — |
| 1994-01-18 | $14.25 | $14.29 | 780,400 | — | — |
| 1994-01-17 | $14.31 | $14.35 | 1,290,000 | — | — |
| 1994-01-14 | $13.75 | $13.79 | 648,400 | — | — |
| 1994-01-13 | $13.81 | $13.85 | 907,200 | — | — |
| 1994-01-12 | $13.84 | $13.88 | 1,099,600 | — | — |
| 1994-01-11 | $13.31 | $13.35 | 1,507,200 | — | — |
| 1994-01-10 | $13.09 | $13.13 | 914,800 | — | — |
| 1994-01-07 | $13.25 | $13.29 | 1,505,200 | — | — |
| 1994-01-06 | $12.72 | $12.76 | 1,518,000 | — | — |
| 1994-01-05 | $12.69 | $12.72 | 727,200 | — | — |
| 1994-01-04 | $12.94 | $12.98 | 791,600 | — | — |
| 1994-01-03 | $12.94 | $12.98 | 880,400 | — | — |