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
- 1981-11-05 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 | $18.50 | $18.93 | 476,000 | — | — |
| 1994-12-29 | $18.00 | $18.42 | 468,800 | — | — |
| 1994-12-28 | $17.50 | $17.90 | 343,300 | — | — |
| 1994-12-27 | $18.00 | $18.42 | 240,000 | — | — |
| 1994-12-23 | $18.25 | $18.67 | 147,400 | — | — |
| 1994-12-22 | $18.25 | $18.67 | 576,900 | — | — |
| 1994-12-21 | $18.13 | $18.54 | 507,400 | — | — |
| 1994-12-20 | $18.25 | $18.67 | 475,600 | — | — |
| 1994-12-19 | $17.75 | $18.16 | 473,300 | — | — |
| 1994-12-16 | $19.00 | $19.44 | 184,100 | — | — |
| 1994-12-15 | $19.25 | $19.69 | 567,000 | — | — |
| 1994-12-14 | $18.75 | $19.18 | 400,000 | — | — |
| 1994-12-13 | $18.50 | $18.93 | 366,800 | — | — |
| 1994-12-12 | $18.50 | $18.93 | 502,000 | — | — |
| 1994-12-09 | $18.25 | $18.67 | 241,500 | — | — |
| 1994-12-08 | $17.75 | $18.15 | 317,500 | — | — |
| 1994-12-07 | $18.00 | $18.41 | 316,800 | — | — |
| 1994-12-06 | $18.00 | $18.41 | 426,300 | — | — |
| 1994-12-05 | $18.88 | $19.31 | 174,600 | — | — |
| 1994-12-02 | $19.00 | $19.43 | 285,300 | — | — |
| 1994-12-01 | $18.75 | $19.18 | 382,900 | — | — |
| 1994-11-30 | $18.88 | $19.31 | 351,300 | — | — |
| 1994-11-29 | $19.06 | $19.50 | 305,200 | — | — |
| 1994-11-28 | $19.00 | $19.43 | 314,000 | — | — |
| 1994-11-25 | $19.00 | $19.43 | 235,500 | — | — |
| 1994-11-23 | $18.75 | $19.18 | 587,300 | — | — |
| 1994-11-22 | $17.75 | $18.15 | 1,626,700 | — | — |
| 1994-11-21 | $18.50 | $18.92 | 782,200 | — | — |
| 1994-11-18 | $19.50 | $19.94 | 411,000 | — | — |
| 1994-11-17 | $19.50 | $19.94 | 1,077,200 | — | — |
| 1994-11-16 | $20.00 | $20.46 | 1,274,600 | — | — |
| 1994-11-15 | $21.50 | $21.99 | 611,600 | — | — |
| 1994-11-14 | $21.50 | $21.99 | 423,900 | — | — |
| 1994-11-11 | $21.38 | $21.86 | 112,200 | — | — |
| 1994-11-10 | $21.50 | $21.99 | 442,100 | — | — |
| 1994-11-09 | $21.75 | $22.25 | 103,200 | — | — |
| 1994-11-08 | $21.75 | $22.25 | 165,100 | — | — |
| 1994-11-07 | $21.00 | $21.48 | 257,100 | — | — |
| 1994-11-04 | $21.25 | $21.73 | 159,300 | — | — |
| 1994-11-03 | $21.88 | $22.37 | 200,800 | — | — |
| 1994-11-02 | $22.00 | $22.50 | 242,200 | — | — |
| 1994-11-01 | $22.00 | $22.50 | 104,000 | — | — |
| 1994-10-31 | $22.00 | $22.50 | 269,400 | — | — |
| 1994-10-28 | $22.50 | $23.01 | 311,500 | — | — |
| 1994-10-27 | $21.75 | $22.25 | 143,100 | — | — |
| 1994-10-26 | $21.88 | $22.37 | 211,800 | — | — |
| 1994-10-25 | $21.50 | $21.99 | 520,500 | — | — |
| 1994-10-24 | $22.25 | $22.76 | 231,500 | — | — |
| 1994-10-21 | $21.75 | $22.25 | 474,300 | — | — |
| 1994-10-20 | $22.25 | $22.76 | 115,400 | — | — |
| 1994-10-19 | $22.50 | $23.01 | 131,900 | — | — |
| 1994-10-18 | $22.00 | $22.50 | 118,900 | — | — |
| 1994-10-17 | $22.25 | $22.76 | 88,100 | — | — |
| 1994-10-14 | $22.50 | $23.01 | 148,900 | — | — |
| 1994-10-13 | $22.75 | $23.27 | 143,000 | — | — |
| 1994-10-12 | $22.50 | $23.01 | 302,500 | — | — |
| 1994-10-11 | $22.25 | $22.76 | 279,300 | — | — |
| 1994-10-10 | $22.00 | $22.50 | 193,400 | — | — |
| 1994-10-07 | $21.75 | $22.25 | 456,400 | — | — |
| 1994-10-06 | $21.25 | $21.73 | 988,800 | — | — |
| 1994-10-05 | $21.50 | $21.99 | 522,100 | — | — |
| 1994-10-04 | $22.00 | $22.50 | 1,065,700 | — | — |
| 1994-10-03 | $23.00 | $23.52 | 73,700 | — | — |
| 1994-09-30 | $23.00 | $23.52 | 316,200 | — | — |
| 1994-09-29 | $22.56 | $23.08 | 208,900 | — | — |
| 1994-09-28 | $23.25 | $23.78 | 119,700 | — | — |
| 1994-09-27 | $22.88 | $23.40 | 165,300 | — | — |
| 1994-09-26 | $23.25 | $23.78 | 133,600 | — | — |
| 1994-09-23 | $22.75 | $23.27 | 289,100 | — | — |
| 1994-09-22 | $23.00 | $23.52 | 294,400 | — | — |
| 1994-09-21 | $22.75 | $23.27 | 223,100 | — | — |
| 1994-09-20 | $23.25 | $23.78 | 282,300 | — | — |
| 1994-09-19 | $23.63 | $24.16 | 137,900 | — | — |
| 1994-09-16 | $23.94 | $24.48 | 395,500 | — | — |
| 1994-09-15 | $24.00 | $24.55 | 847,800 | — | — |
| 1994-09-14 | $23.25 | $23.78 | 576,000 | — | — |
| 1994-09-13 | $23.50 | $24.04 | 577,200 | — | — |
| 1994-09-12 | $24.00 | $24.55 | 261,100 | — | — |
| 1994-09-09 | $24.13 | $24.68 | 180,900 | — | — |
| 1994-09-08 | $25.00 | $25.57 | 261,700 | — | — |
| 1994-09-07 | $25.00 | $25.57 | 339,500 | — | — |
| 1994-09-06 | $24.69 | $25.25 | 253,800 | — | — |
| 1994-09-02 | $24.75 | $25.31 | 123,900 | — | — |
| 1994-09-01 | $25.00 | $25.57 | 317,100 | — | — |
| 1994-08-31 | $25.50 | $26.08 | 268,200 | — | — |
| 1994-08-30 | $26.25 | $26.84 | 324,100 | — | — |
| 1994-08-29 | $26.25 | $26.84 | 542,000 | — | — |
| 1994-08-26 | $26.75 | $27.35 | 1,993,900 | — | — |
| 1994-08-25 | $25.00 | $25.57 | 234,100 | — | — |
| 1994-08-24 | $25.25 | $25.82 | 254,600 | — | — |
| 1994-08-23 | $25.13 | $25.69 | 1,015,100 | — | — |
| 1994-08-22 | $24.25 | $24.80 | 354,700 | — | — |
| 1994-08-19 | $24.25 | $24.80 | 746,000 | — | — |
| 1994-08-18 | $22.31 | $22.82 | 246,800 | — | — |
| 1994-08-17 | $23.25 | $23.78 | 527,300 | — | — |
| 1994-08-16 | $23.13 | $23.65 | 271,800 | — | — |
| 1994-08-15 | $23.50 | $24.03 | 341,300 | — | — |
| 1994-08-12 | $23.50 | $24.03 | 145,400 | — | — |
| 1994-08-11 | $23.00 | $23.52 | 146,000 | — | — |
| 1994-08-10 | $24.00 | $24.54 | 320,800 | — | — |
| 1994-08-09 | $23.25 | $23.78 | 270,700 | — | — |
| 1994-08-08 | $23.25 | $23.78 | 115,400 | — | — |
| 1994-08-05 | $22.88 | $23.39 | 139,800 | — | — |
| 1994-08-04 | $22.75 | $23.26 | 171,400 | — | — |
| 1994-08-03 | $23.13 | $23.65 | 77,300 | — | — |
| 1994-08-02 | $22.75 | $23.26 | 449,600 | — | — |
| 1994-08-01 | $22.50 | $23.01 | 274,400 | — | — |
| 1994-07-29 | $23.25 | $23.78 | 1,007,700 | — | — |
| 1994-07-28 | $23.13 | $23.65 | 147,200 | — | — |
| 1994-07-27 | $23.00 | $23.52 | 175,300 | — | — |
| 1994-07-26 | $23.25 | $23.78 | 73,200 | — | — |
| 1994-07-25 | $23.13 | $23.65 | 246,600 | — | — |
| 1994-07-22 | $23.25 | $23.78 | 383,800 | — | — |
| 1994-07-21 | $23.38 | $23.90 | 60,100 | — | — |
| 1994-07-20 | $23.00 | $23.52 | 193,800 | — | — |
| 1994-07-19 | $23.50 | $24.03 | 252,800 | — | — |
| 1994-07-18 | $24.00 | $24.54 | 182,100 | — | — |
| 1994-07-15 | $24.00 | $24.54 | 83,000 | — | — |
| 1994-07-14 | $23.88 | $24.41 | 214,600 | — | — |
| 1994-07-13 | $23.50 | $24.03 | 654,200 | — | — |
| 1994-07-12 | $23.75 | $24.29 | 130,500 | — | — |
| 1994-07-11 | $23.75 | $24.29 | 486,000 | — | — |
| 1994-07-08 | $23.25 | $23.78 | 551,000 | — | — |
| 1994-07-07 | $23.00 | $23.52 | 578,100 | — | — |
| 1994-07-06 | $22.88 | $23.39 | 842,700 | — | — |
| 1994-07-05 | $22.88 | $23.39 | 540,300 | — | — |
| 1994-07-01 | $23.75 | $24.29 | 529,500 | — | — |
| 1994-06-30 | $23.88 | $24.41 | 503,400 | — | — |
| 1994-06-29 | $23.25 | $23.78 | 338,900 | — | — |
| 1994-06-28 | $23.25 | $23.78 | 166,300 | — | — |
| 1994-06-27 | $23.00 | $23.52 | 168,500 | — | — |
| 1994-06-24 | $22.00 | $22.50 | 320,700 | — | — |
| 1994-06-23 | $22.75 | $23.26 | 289,900 | — | — |
| 1994-06-22 | $23.75 | $24.29 | 220,300 | — | — |
| 1994-06-21 | $23.75 | $24.29 | 231,100 | — | — |
| 1994-06-20 | $24.00 | $24.54 | 407,400 | — | — |
| 1994-06-17 | $24.00 | $24.54 | 275,200 | — | — |
| 1994-06-16 | $24.00 | $24.54 | 197,800 | — | — |
| 1994-06-15 | $23.50 | $24.03 | 325,300 | — | — |
| 1994-06-14 | $24.00 | $24.54 | 334,900 | — | — |
| 1994-06-13 | $24.00 | $24.54 | 117,700 | — | — |
| 1994-06-10 | $23.88 | $24.41 | 142,400 | — | — |
| 1994-06-09 | $23.75 | $24.29 | 337,400 | — | — |
| 1994-06-08 | $24.25 | $24.80 | 253,400 | — | — |
| 1994-06-07 | $24.75 | $25.31 | 501,200 | — | — |
| 1994-06-06 | $24.75 | $25.31 | 308,500 | — | — |
| 1994-06-03 | $24.50 | $25.05 | 358,300 | — | — |
| 1994-06-02 | $24.00 | $24.54 | 202,400 | — | — |
| 1994-06-01 | $24.00 | $24.54 | 352,700 | — | — |
| 1994-05-31 | $24.25 | $24.79 | 256,300 | — | — |
| 1994-05-27 | $24.00 | $24.54 | 104,000 | — | — |
| 1994-05-26 | $24.00 | $24.54 | 201,100 | — | — |
| 1994-05-25 | $24.50 | $25.05 | 195,300 | — | — |
| 1994-05-24 | $24.50 | $25.05 | 280,400 | — | — |
| 1994-05-23 | $24.50 | $25.05 | 236,500 | — | — |
| 1994-05-20 | $25.00 | $25.56 | 188,100 | — | — |
| 1994-05-19 | $25.00 | $25.56 | 576,100 | — | — |
| 1994-05-18 | $25.50 | $26.07 | 1,394,800 | — | — |
| 1994-05-17 | $24.00 | $24.54 | 2,640,400 | — | — |
| 1994-05-16 | $22.75 | $23.26 | 1,353,000 | — | — |
| 1994-05-13 | $23.00 | $23.52 | 881,000 | — | — |
| 1994-05-12 | $24.00 | $24.54 | 651,800 | — | — |
| 1994-05-11 | $24.13 | $24.67 | 573,200 | — | — |
| 1994-05-10 | $25.50 | $26.07 | 642,000 | — | — |
| 1994-05-09 | $23.88 | $24.41 | 719,800 | — | — |
| 1994-05-06 | $25.25 | $25.82 | 291,000 | — | — |
| 1994-05-05 | $25.63 | $26.20 | 556,700 | — | — |
| 1994-05-04 | $26.25 | $26.84 | 180,500 | — | — |
| 1994-05-03 | $26.25 | $26.84 | 221,300 | — | — |
| 1994-05-02 | $26.50 | $27.09 | 320,500 | — | — |
| 1994-04-29 | $27.75 | $28.37 | 380,900 | — | — |
| 1994-04-28 | $26.75 | $27.35 | 281,700 | — | — |
| 1994-04-26 | $27.00 | $27.60 | 171,100 | — | — |
| 1994-04-25 | $26.88 | $27.48 | 412,400 | — | — |
| 1994-04-22 | $25.38 | $25.94 | 440,600 | — | — |
| 1994-04-21 | $25.50 | $26.07 | 566,500 | — | — |
| 1994-04-20 | $25.50 | $26.07 | 187,600 | — | — |
| 1994-04-19 | $25.88 | $26.45 | 298,200 | — | — |
| 1994-04-18 | $27.00 | $27.60 | 374,400 | — | — |
| 1994-04-15 | $26.75 | $27.35 | 184,800 | — | — |
| 1994-04-14 | $27.00 | $27.60 | 316,300 | — | — |
| 1994-04-13 | $27.13 | $27.73 | 118,100 | — | — |
| 1994-04-12 | $27.75 | $28.37 | 93,900 | — | — |
| 1994-04-11 | $27.25 | $27.86 | 129,700 | — | — |
| 1994-04-08 | $27.75 | $28.37 | 117,300 | — | — |
| 1994-04-07 | $27.75 | $28.37 | 209,200 | — | — |
| 1994-04-06 | $28.00 | $28.63 | 380,300 | — | — |
| 1994-04-05 | $28.00 | $28.63 | 270,100 | — | — |
| 1994-04-04 | $26.38 | $26.97 | 269,700 | — | — |
| 1994-03-31 | $26.75 | $27.35 | 334,100 | — | — |
| 1994-03-30 | $27.50 | $28.12 | 329,900 | — | — |
| 1994-03-29 | $28.13 | $28.75 | 314,100 | — | — |
| 1994-03-28 | $28.00 | $28.63 | 241,200 | — | — |
| 1994-03-25 | $29.00 | $29.65 | 117,600 | — | — |
| 1994-03-24 | $28.25 | $28.88 | 154,500 | — | — |
| 1994-03-23 | $28.25 | $28.88 | 171,300 | — | — |
| 1994-03-22 | $29.00 | $29.65 | 247,100 | — | — |
| 1994-03-21 | $28.75 | $29.39 | 187,100 | — | — |
| 1994-03-18 | $29.00 | $29.65 | 353,700 | — | — |
| 1994-03-17 | $28.25 | $28.88 | 230,700 | — | — |
| 1994-03-16 | $28.88 | $29.52 | 310,400 | — | — |
| 1994-03-15 | $28.75 | $29.39 | 430,500 | — | — |
| 1994-03-14 | $28.50 | $29.14 | 288,500 | — | — |
| 1994-03-11 | $28.50 | $29.14 | 368,900 | — | — |
| 1994-03-10 | $27.88 | $28.50 | 581,500 | — | — |
| 1994-03-09 | $28.00 | $28.63 | 185,800 | — | — |
| 1994-03-08 | $27.50 | $28.12 | 171,000 | — | — |
| 1994-03-07 | $28.38 | $29.01 | 583,500 | — | — |
| 1994-03-04 | $27.25 | $27.86 | 526,500 | — | — |
| 1994-03-03 | $27.00 | $27.60 | 518,900 | — | — |
| 1994-03-02 | $26.25 | $26.83 | 369,000 | — | — |
| 1994-03-01 | $26.25 | $26.83 | 253,300 | — | — |
| 1994-02-28 | $26.25 | $26.83 | 276,500 | — | — |
| 1994-02-25 | $25.50 | $26.07 | 214,900 | — | — |
| 1994-02-24 | $25.75 | $26.32 | 186,300 | — | — |
| 1994-02-23 | $26.25 | $26.83 | 318,900 | — | — |
| 1994-02-22 | $26.50 | $27.09 | 161,300 | — | — |
| 1994-02-18 | $26.25 | $26.83 | 225,400 | — | — |
| 1994-02-17 | $26.00 | $26.58 | 720,200 | — | — |
| 1994-02-16 | $26.13 | $26.71 | 554,600 | — | — |
| 1994-02-15 | $26.75 | $27.34 | 927,500 | — | — |
| 1994-02-14 | $25.75 | $26.32 | 302,200 | — | — |
| 1994-02-11 | $25.88 | $26.45 | 186,300 | — | — |
| 1994-02-10 | $26.25 | $26.83 | 250,400 | — | — |
| 1994-02-09 | $26.25 | $26.83 | 283,200 | — | — |
| 1994-02-08 | $26.00 | $26.58 | 490,300 | — | — |
| 1994-02-07 | $25.50 | $26.07 | 583,600 | — | — |
| 1994-02-04 | $26.25 | $26.83 | 256,200 | — | — |
| 1994-02-03 | $26.50 | $27.09 | 301,800 | — | — |
| 1994-02-02 | $27.50 | $28.11 | 156,200 | — | — |
| 1994-02-01 | $27.50 | $28.11 | 251,200 | — | — |
| 1994-01-31 | $27.75 | $28.37 | 394,600 | — | — |
| 1994-01-28 | $28.25 | $28.88 | 667,100 | — | — |
| 1994-01-27 | $27.25 | $27.86 | 726,700 | — | — |
| 1994-01-26 | $26.00 | $26.58 | 396,000 | — | — |
| 1994-01-25 | $25.00 | $25.56 | 384,500 | — | — |
| 1994-01-24 | $25.25 | $25.81 | 785,900 | — | — |
| 1994-01-21 | $25.88 | $26.45 | 234,100 | — | — |
| 1994-01-20 | $26.00 | $26.58 | 630,400 | — | — |
| 1994-01-19 | $25.50 | $26.07 | 395,200 | — | — |
| 1994-01-18 | $26.25 | $26.83 | 560,500 | — | — |
| 1994-01-17 | $26.75 | $27.34 | 156,500 | — | — |
| 1994-01-14 | $27.00 | $27.60 | 131,700 | — | — |
| 1994-01-13 | $27.00 | $27.60 | 337,600 | — | — |
| 1994-01-12 | $26.88 | $27.47 | 622,100 | — | — |
| 1994-01-11 | $27.25 | $27.86 | 142,800 | — | — |
| 1994-01-10 | $27.00 | $27.60 | 142,300 | — | — |
| 1994-01-07 | $26.75 | $27.34 | 123,800 | — | — |
| 1994-01-06 | $27.25 | $27.86 | 181,800 | — | — |
| 1994-01-05 | $27.25 | $27.86 | 273,500 | — | — |
| 1994-01-04 | $27.50 | $28.11 | 277,100 | — | — |
| 1994-01-03 | $27.50 | $28.11 | 355,700 | — | — |