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
- 1973-02-21 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 | $22.88 | $26.41 | 116,200 | — | — |
| 1994-12-29 | $23.00 | $26.55 | 232,800 | — | — |
| 1994-12-28 | $23.00 | $26.55 | 114,700 | — | — |
| 1994-12-27 | $23.00 | $26.55 | 60,900 | — | — |
| 1994-12-23 | $22.88 | $26.41 | 39,300 | — | — |
| 1994-12-22 | $22.88 | $26.41 | 104,100 | — | — |
| 1994-12-21 | $22.75 | $26.27 | 148,600 | — | — |
| 1994-12-20 | $22.75 | $26.27 | 147,600 | — | — |
| 1994-12-19 | $22.63 | $26.12 | 117,700 | — | — |
| 1994-12-16 | $23.00 | $26.55 | 207,800 | — | — |
| 1994-12-15 | $23.00 | $26.55 | 216,200 | — | — |
| 1994-12-14 | $23.00 | $26.55 | 263,300 | — | — |
| 1994-12-13 | $22.88 | $26.41 | 198,400 | — | — |
| 1994-12-12 | $23.13 | $26.70 | 52,300 | — | — |
| 1994-12-09 | $22.88 | $26.41 | 110,200 | — | — |
| 1994-12-08 | $22.88 | $26.41 | 215,300 | — | — |
| 1994-12-07 | $22.63 | $26.12 | 129,300 | — | — |
| 1994-12-06 | $22.75 | $26.27 | 1,113,500 | — | — |
| 1994-12-05 | $22.50 | $25.98 | 141,800 | — | — |
| 1994-12-02 | $22.38 | $25.83 | 79,700 | — | — |
| 1994-12-01 | $22.38 | $25.83 | 143,500 | — | — |
| 1994-11-30 | $22.25 | $25.69 | 129,100 | — | — |
| 1994-11-29 | $22.13 | $25.54 | 138,800 | — | — |
| 1994-11-28 | $22.25 | $25.69 | 423,000 | — | — |
| 1994-11-25 | $22.75 | $26.27 | 94,900 | — | — |
| 1994-11-23 | $22.38 | $25.83 | 931,900 | — | — |
| 1994-11-22 | $22.38 | $25.83 | 226,100 | — | — |
| 1994-11-21 | $21.88 | $25.26 | 92,700 | — | — |
| 1994-11-18 | $22.13 | $25.54 | 106,300 | — | — |
| 1994-11-17 | $22.25 | $25.69 | 77,100 | — | — |
| 1994-11-16 | $22.25 | $25.69 | 59,100 | — | — |
| 1994-11-15 | $22.25 | $25.69 | 161,900 | — | — |
| 1994-11-14 | $22.50 | $25.98 | 58,200 | — | — |
| 1994-11-11 | $22.75 | $26.27 | 196,600 | — | — |
| 1994-11-10 | $22.75 | $26.27 | 137,900 | — | — |
| 1994-11-09 | $22.88 | $26.41 | 221,700 | — | — |
| 1994-11-08 | $22.63 | $26.12 | 90,900 | — | — |
| 1994-11-07 | $22.50 | $25.98 | 59,300 | — | — |
| 1994-11-04 | $22.38 | $25.83 | 118,300 | — | — |
| 1994-11-03 | $22.63 | $26.12 | 451,400 | — | — |
| 1994-11-02 | $22.50 | $25.98 | 521,800 | — | — |
| 1994-11-01 | $22.38 | $25.83 | 379,100 | — | — |
| 1994-10-31 | $23.00 | $26.31 | 209,200 | — | — |
| 1994-10-28 | $23.00 | $26.31 | 251,200 | — | — |
| 1994-10-27 | $22.25 | $25.45 | 196,200 | — | — |
| 1994-10-26 | $21.88 | $25.02 | 85,300 | — | — |
| 1994-10-25 | $22.13 | $25.31 | 185,500 | — | — |
| 1994-10-24 | $21.75 | $24.88 | 117,600 | — | — |
| 1994-10-21 | $22.38 | $25.60 | 119,600 | — | — |
| 1994-10-20 | $22.63 | $25.88 | 451,100 | — | — |
| 1994-10-19 | $22.50 | $25.74 | 100,600 | — | — |
| 1994-10-18 | $22.50 | $25.74 | 139,900 | — | — |
| 1994-10-17 | $22.38 | $25.60 | 64,500 | — | — |
| 1994-10-14 | $22.38 | $25.60 | 50,800 | — | — |
| 1994-10-13 | $22.13 | $25.31 | 314,500 | — | — |
| 1994-10-12 | $22.00 | $25.17 | 116,800 | — | — |
| 1994-10-11 | $21.50 | $24.60 | 88,000 | — | — |
| 1994-10-10 | $21.00 | $24.02 | 132,800 | — | — |
| 1994-10-07 | $21.00 | $24.02 | 62,700 | — | — |
| 1994-10-06 | $21.25 | $24.31 | 45,600 | — | — |
| 1994-10-05 | $21.00 | $24.02 | 334,600 | — | — |
| 1994-10-04 | $21.25 | $24.31 | 153,400 | — | — |
| 1994-10-03 | $21.63 | $24.74 | 170,100 | — | — |
| 1994-09-30 | $21.75 | $24.88 | 155,300 | — | — |
| 1994-09-29 | $21.75 | $24.88 | 54,300 | — | — |
| 1994-09-28 | $21.50 | $24.60 | 174,600 | — | — |
| 1994-09-27 | $21.38 | $24.45 | 75,600 | — | — |
| 1994-09-26 | $21.25 | $24.31 | 67,400 | — | — |
| 1994-09-23 | $20.88 | $23.88 | 80,200 | — | — |
| 1994-09-22 | $21.25 | $24.31 | 143,000 | — | — |
| 1994-09-21 | $21.25 | $24.31 | 184,700 | — | — |
| 1994-09-20 | $20.88 | $23.88 | 142,600 | — | — |
| 1994-09-19 | $21.25 | $24.31 | 122,900 | — | — |
| 1994-09-16 | $21.63 | $24.74 | 266,700 | — | — |
| 1994-09-15 | $21.38 | $24.45 | 120,000 | — | — |
| 1994-09-14 | $21.50 | $24.60 | 86,100 | — | — |
| 1994-09-13 | $21.63 | $24.74 | 157,100 | — | — |
| 1994-09-12 | $22.00 | $25.17 | 127,800 | — | — |
| 1994-09-09 | $22.00 | $25.17 | 101,200 | — | — |
| 1994-09-08 | $22.25 | $25.45 | 106,500 | — | — |
| 1994-09-07 | $22.25 | $25.45 | 161,900 | — | — |
| 1994-09-06 | $22.13 | $25.31 | 108,200 | — | — |
| 1994-09-02 | $22.13 | $25.31 | 222,300 | — | — |
| 1994-09-01 | $22.13 | $25.31 | 135,300 | — | — |
| 1994-08-31 | $22.50 | $25.74 | 356,900 | — | — |
| 1994-08-30 | $22.38 | $25.60 | 115,500 | — | — |
| 1994-08-29 | $22.50 | $25.74 | 124,900 | — | — |
| 1994-08-26 | $22.50 | $25.74 | 182,300 | — | — |
| 1994-08-25 | $22.63 | $25.88 | 109,700 | — | — |
| 1994-08-24 | $23.00 | $26.31 | 177,000 | — | — |
| 1994-08-23 | $22.75 | $26.03 | 161,900 | — | — |
| 1994-08-22 | $22.50 | $25.74 | 100,800 | — | — |
| 1994-08-19 | $22.63 | $25.88 | 90,200 | — | — |
| 1994-08-18 | $22.75 | $26.03 | 238,400 | — | — |
| 1994-08-17 | $22.63 | $25.88 | 240,000 | — | — |
| 1994-08-16 | $22.63 | $25.88 | 101,600 | — | — |
| 1994-08-15 | $22.75 | $26.03 | 39,200 | — | — |
| 1994-08-12 | $22.88 | $26.17 | 90,800 | — | — |
| 1994-08-11 | $22.50 | $25.74 | 130,900 | — | — |
| 1994-08-10 | $22.75 | $26.03 | 109,200 | — | — |
| 1994-08-09 | $23.00 | $26.31 | 276,500 | — | — |
| 1994-08-08 | $23.13 | $26.45 | 178,300 | — | — |
| 1994-08-05 | $23.00 | $26.31 | 76,900 | — | — |
| 1994-08-04 | $23.13 | $26.45 | 89,500 | — | — |
| 1994-08-03 | $23.00 | $26.31 | 394,300 | — | — |
| 1994-08-02 | $23.00 | $26.31 | 444,600 | — | — |
| 1994-08-01 | $22.88 | $25.93 | 297,800 | — | — |
| 1994-07-29 | $22.38 | $25.36 | 335,200 | — | — |
| 1994-07-28 | $22.00 | $24.94 | 262,200 | — | — |
| 1994-07-27 | $22.00 | $24.94 | 167,300 | — | — |
| 1994-07-26 | $22.25 | $25.22 | 133,000 | — | — |
| 1994-07-25 | $22.00 | $24.94 | 84,000 | — | — |
| 1994-07-22 | $21.75 | $24.65 | 226,000 | — | — |
| 1994-07-21 | $21.75 | $24.65 | 126,900 | — | — |
| 1994-07-20 | $21.88 | $24.80 | 43,200 | — | — |
| 1994-07-19 | $21.88 | $24.80 | 66,800 | — | — |
| 1994-07-18 | $22.00 | $24.94 | 123,200 | — | — |
| 1994-07-15 | $21.75 | $24.65 | 139,300 | — | — |
| 1994-07-14 | $21.50 | $24.37 | 294,300 | — | — |
| 1994-07-13 | $21.75 | $24.65 | 126,200 | — | — |
| 1994-07-12 | $21.75 | $24.65 | 106,800 | — | — |
| 1994-07-11 | $21.63 | $24.51 | 108,500 | — | — |
| 1994-07-08 | $21.38 | $24.23 | 70,500 | — | — |
| 1994-07-07 | $21.63 | $24.51 | 214,300 | — | — |
| 1994-07-06 | $21.50 | $24.37 | 181,100 | — | — |
| 1994-07-05 | $20.88 | $23.66 | 185,300 | — | — |
| 1994-07-01 | $20.88 | $23.66 | 111,100 | — | — |
| 1994-06-30 | $20.88 | $23.66 | 153,000 | — | — |
| 1994-06-29 | $20.88 | $23.66 | 203,400 | — | — |
| 1994-06-28 | $20.50 | $23.24 | 146,000 | — | — |
| 1994-06-27 | $20.13 | $22.81 | 75,500 | — | — |
| 1994-06-24 | $19.75 | $22.39 | 154,300 | — | — |
| 1994-06-23 | $20.25 | $22.95 | 108,600 | — | — |
| 1994-06-22 | $20.50 | $23.24 | 68,800 | — | — |
| 1994-06-21 | $20.38 | $23.09 | 115,300 | — | — |
| 1994-06-20 | $21.00 | $23.80 | 194,900 | — | — |
| 1994-06-17 | $21.50 | $24.37 | 98,200 | — | — |
| 1994-06-16 | $21.50 | $24.37 | 129,100 | — | — |
| 1994-06-15 | $21.75 | $24.65 | 74,900 | — | — |
| 1994-06-14 | $22.00 | $24.94 | 238,900 | — | — |
| 1994-06-13 | $22.00 | $24.94 | 55,800 | — | — |
| 1994-06-10 | $22.13 | $25.08 | 65,600 | — | — |
| 1994-06-09 | $22.00 | $24.94 | 24,700 | — | — |
| 1994-06-08 | $22.25 | $25.22 | 58,700 | — | — |
| 1994-06-07 | $22.00 | $24.94 | 132,400 | — | — |
| 1994-06-06 | $22.50 | $25.50 | 135,000 | — | — |
| 1994-06-03 | $22.38 | $25.36 | 88,300 | — | — |
| 1994-06-02 | $22.38 | $25.36 | 176,300 | — | — |
| 1994-06-01 | $22.50 | $25.50 | 259,700 | — | — |
| 1994-05-31 | $22.63 | $25.65 | 372,400 | — | — |
| 1994-05-27 | $22.88 | $25.93 | 166,100 | — | — |
| 1994-05-26 | $22.50 | $25.50 | 141,500 | — | — |
| 1994-05-25 | $22.50 | $25.50 | 120,300 | — | — |
| 1994-05-24 | $22.25 | $25.22 | 136,400 | — | — |
| 1994-05-23 | $22.00 | $24.94 | 81,900 | — | — |
| 1994-05-20 | $22.25 | $25.22 | 73,500 | — | — |
| 1994-05-19 | $22.00 | $24.94 | 104,500 | — | — |
| 1994-05-18 | $22.00 | $24.94 | 281,400 | — | — |
| 1994-05-17 | $21.63 | $24.51 | 286,300 | — | — |
| 1994-05-16 | $21.63 | $24.51 | 502,900 | — | — |
| 1994-05-13 | $21.13 | $23.95 | 88,000 | — | — |
| 1994-05-12 | $21.00 | $23.80 | 463,400 | — | — |
| 1994-05-11 | $20.88 | $23.66 | 218,100 | — | — |
| 1994-05-10 | $20.75 | $23.52 | 172,900 | — | — |
| 1994-05-09 | $20.38 | $23.09 | 319,000 | — | — |
| 1994-05-06 | $21.00 | $23.80 | 216,900 | — | — |
| 1994-05-05 | $21.75 | $24.65 | 171,200 | — | — |
| 1994-05-04 | $22.00 | $24.94 | 337,500 | — | — |
| 1994-05-03 | $22.13 | $25.08 | 46,200 | — | — |
| 1994-05-02 | $22.38 | $25.16 | 89,800 | — | — |
| 1994-04-29 | $22.25 | $25.02 | 81,100 | — | — |
| 1994-04-28 | $22.00 | $24.74 | 341,400 | — | — |
| 1994-04-26 | $22.13 | $24.88 | 62,500 | — | — |
| 1994-04-25 | $22.25 | $25.02 | 35,300 | — | — |
| 1994-04-22 | $22.13 | $24.88 | 104,600 | — | — |
| 1994-04-21 | $22.38 | $25.16 | 140,800 | — | — |
| 1994-04-20 | $22.38 | $25.16 | 116,800 | — | — |
| 1994-04-19 | $21.50 | $24.17 | 199,400 | — | — |
| 1994-04-18 | $21.13 | $23.75 | 213,800 | — | — |
| 1994-04-15 | $21.50 | $24.17 | 69,100 | — | — |
| 1994-04-14 | $21.38 | $24.03 | 71,100 | — | — |
| 1994-04-13 | $21.50 | $24.17 | 172,200 | — | — |
| 1994-04-12 | $21.50 | $24.17 | 132,300 | — | — |
| 1994-04-11 | $21.75 | $24.46 | 92,900 | — | — |
| 1994-04-08 | $22.00 | $24.74 | 148,200 | — | — |
| 1994-04-07 | $22.25 | $25.02 | 178,100 | — | — |
| 1994-04-06 | $22.25 | $25.02 | 167,400 | — | — |
| 1994-04-05 | $22.25 | $25.02 | 263,400 | — | — |
| 1994-04-04 | $22.13 | $24.88 | 146,200 | — | — |
| 1994-03-31 | $22.50 | $25.30 | 238,700 | — | — |
| 1994-03-30 | $22.25 | $25.02 | 115,900 | — | — |
| 1994-03-29 | $22.38 | $25.16 | 152,200 | — | — |
| 1994-03-28 | $22.75 | $25.58 | 124,600 | — | — |
| 1994-03-25 | $22.38 | $25.16 | 275,700 | — | — |
| 1994-03-24 | $22.00 | $24.74 | 890,200 | — | — |
| 1994-03-23 | $22.13 | $24.88 | 109,100 | — | — |
| 1994-03-22 | $22.13 | $24.88 | 452,100 | — | — |
| 1994-03-21 | $21.88 | $24.60 | 164,100 | — | — |
| 1994-03-18 | $21.75 | $24.46 | 613,700 | — | — |
| 1994-03-17 | $21.75 | $24.46 | 370,400 | — | — |
| 1994-03-16 | $22.25 | $25.02 | 76,100 | — | — |
| 1994-03-15 | $22.25 | $25.02 | 244,600 | — | — |
| 1994-03-14 | $22.38 | $25.16 | 189,600 | — | — |
| 1994-03-11 | $23.00 | $25.86 | 1,380,500 | — | — |
| 1994-03-10 | $22.88 | $25.72 | 251,600 | — | — |
| 1994-03-09 | $22.88 | $25.72 | 258,800 | — | — |
| 1994-03-08 | $22.63 | $25.44 | 60,700 | — | — |
| 1994-03-07 | $22.75 | $25.58 | 313,600 | — | — |
| 1994-03-04 | $22.25 | $25.02 | 385,600 | — | — |
| 1994-03-03 | $22.88 | $25.72 | 681,700 | — | — |
| 1994-03-02 | $23.00 | $25.86 | 287,600 | — | — |
| 1994-03-01 | $23.00 | $25.86 | 359,000 | — | — |
| 1994-02-28 | $22.75 | $25.58 | 63,100 | — | — |
| 1994-02-25 | $22.88 | $25.72 | 128,200 | — | — |
| 1994-02-24 | $22.25 | $25.02 | 249,800 | — | — |
| 1994-02-23 | $22.63 | $25.44 | 103,100 | — | — |
| 1994-02-22 | $23.00 | $25.86 | 183,100 | — | — |
| 1994-02-18 | $22.75 | $25.58 | 120,200 | — | — |
| 1994-02-17 | $22.75 | $25.58 | 416,000 | — | — |
| 1994-02-16 | $22.88 | $25.72 | 242,100 | — | — |
| 1994-02-15 | $23.38 | $26.28 | 312,500 | — | — |
| 1994-02-14 | $23.00 | $25.86 | 596,700 | — | — |
| 1994-02-11 | $22.63 | $25.44 | 112,600 | — | — |
| 1994-02-10 | $23.00 | $25.86 | 166,600 | — | — |
| 1994-02-09 | $23.38 | $26.28 | 76,700 | — | — |
| 1994-02-08 | $23.25 | $26.14 | 165,700 | — | — |
| 1994-02-07 | $23.25 | $26.14 | 180,800 | — | — |
| 1994-02-04 | $23.38 | $26.28 | 133,500 | — | — |
| 1994-02-03 | $24.13 | $27.13 | 289,700 | — | — |
| 1994-02-02 | $24.25 | $27.27 | 201,600 | — | — |
| 1994-02-01 | $24.00 | $26.78 | 653,000 | — | — |
| 1994-01-31 | $24.25 | $27.06 | 92,300 | — | — |
| 1994-01-28 | $24.38 | $27.20 | 546,800 | — | — |
| 1994-01-27 | $24.00 | $26.78 | 143,700 | — | — |
| 1994-01-26 | $23.38 | $26.09 | 294,300 | — | — |
| 1994-01-25 | $22.63 | $25.25 | 501,800 | — | — |
| 1994-01-24 | $22.75 | $25.39 | 231,400 | — | — |
| 1994-01-21 | $23.00 | $25.67 | 312,800 | — | — |
| 1994-01-20 | $23.50 | $26.22 | 334,200 | — | — |
| 1994-01-19 | $23.38 | $26.09 | 84,200 | — | — |
| 1994-01-18 | $23.50 | $26.22 | 109,800 | — | — |
| 1994-01-17 | $23.75 | $26.50 | 58,600 | — | — |
| 1994-01-14 | $23.75 | $26.50 | 99,900 | — | — |
| 1994-01-13 | $24.00 | $26.78 | 141,800 | — | — |
| 1994-01-12 | $24.13 | $26.92 | 242,900 | — | — |
| 1994-01-11 | $24.25 | $27.06 | 174,600 | — | — |
| 1994-01-10 | $24.75 | $27.62 | 122,900 | — | — |
| 1994-01-07 | $24.88 | $27.76 | 111,000 | — | — |
| 1994-01-06 | $24.63 | $27.48 | 72,000 | — | — |
| 1994-01-05 | $24.88 | $27.76 | 120,000 | — | — |
| 1994-01-04 | $24.88 | $27.76 | 74,100 | — | — |
| 1994-01-03 | $24.88 | $27.76 | 130,200 | — | — |