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 | $22.00 | $27.86 | 426,400 | — | — |
| 1994-12-29 | $22.19 | $27.90 | 239,800 | — | — |
| 1994-12-28 | $22.25 | $27.98 | 1,137,400 | — | — |
| 1994-12-27 | $22.25 | $27.98 | 511,600 | — | — |
| 1994-12-23 | $22.00 | $27.66 | 198,600 | — | — |
| 1994-12-22 | $22.00 | $27.66 | 935,400 | — | — |
| 1994-12-21 | $22.13 | $27.82 | 382,400 | — | — |
| 1994-12-20 | $22.25 | $27.98 | 288,000 | — | — |
| 1994-12-19 | $22.00 | $27.66 | 330,600 | — | — |
| 1994-12-16 | $21.69 | $27.27 | 1,690,200 | — | — |
| 1994-12-15 | $21.38 | $26.88 | 630,600 | — | — |
| 1994-12-14 | $21.81 | $27.43 | 656,400 | — | — |
| 1994-12-13 | $21.25 | $26.72 | 762,200 | — | — |
| 1994-12-12 | $21.25 | $26.72 | 512,600 | — | — |
| 1994-12-09 | $21.25 | $26.72 | 535,800 | — | — |
| 1994-12-08 | $21.25 | $26.72 | 612,400 | — | — |
| 1994-12-07 | $21.19 | $26.64 | 343,600 | — | — |
| 1994-12-06 | $21.06 | $26.49 | 411,600 | — | — |
| 1994-12-05 | $20.88 | $26.25 | 490,600 | — | — |
| 1994-12-02 | $21.00 | $26.41 | 455,000 | — | — |
| 1994-12-01 | $21.13 | $26.56 | 580,200 | — | — |
| 1994-11-30 | $21.50 | $27.04 | 704,200 | — | — |
| 1994-11-29 | $21.38 | $26.88 | 642,000 | — | — |
| 1994-11-28 | $21.88 | $27.51 | 564,400 | — | — |
| 1994-11-25 | $21.88 | $27.51 | 148,000 | — | — |
| 1994-11-23 | $21.94 | $27.59 | 810,000 | — | — |
| 1994-11-22 | $21.94 | $27.59 | 461,600 | — | — |
| 1994-11-21 | $22.44 | $28.21 | 722,200 | — | — |
| 1994-11-18 | $22.81 | $28.69 | 962,200 | — | — |
| 1994-11-17 | $22.75 | $28.61 | 1,020,400 | — | — |
| 1994-11-16 | $22.13 | $27.82 | 606,600 | — | — |
| 1994-11-15 | $21.69 | $27.27 | 1,287,200 | — | — |
| 1994-11-14 | $21.94 | $27.59 | 633,400 | — | — |
| 1994-11-11 | $21.44 | $26.96 | 529,600 | — | — |
| 1994-11-10 | $21.06 | $26.49 | 503,200 | — | — |
| 1994-11-09 | $21.06 | $26.49 | 1,094,000 | — | — |
| 1994-11-08 | $21.19 | $26.64 | 782,600 | — | — |
| 1994-11-07 | $20.50 | $25.78 | 602,000 | — | — |
| 1994-11-04 | $20.56 | $25.86 | 520,200 | — | — |
| 1994-11-03 | $20.81 | $26.17 | 376,600 | — | — |
| 1994-11-02 | $20.56 | $25.86 | 445,400 | — | — |
| 1994-11-01 | $20.56 | $25.86 | 347,600 | — | — |
| 1994-10-31 | $20.63 | $25.94 | 525,400 | — | — |
| 1994-10-28 | $20.56 | $25.86 | 606,400 | — | — |
| 1994-10-27 | $20.19 | $25.39 | 331,000 | — | — |
| 1994-10-26 | $20.44 | $25.70 | 202,800 | — | — |
| 1994-10-25 | $20.50 | $25.78 | 314,200 | — | — |
| 1994-10-24 | $20.31 | $25.54 | 293,600 | — | — |
| 1994-10-21 | $20.25 | $25.46 | 186,600 | — | — |
| 1994-10-20 | $20.31 | $25.54 | 248,600 | — | — |
| 1994-10-19 | $20.31 | $25.54 | 416,200 | — | — |
| 1994-10-18 | $19.94 | $25.07 | 250,400 | — | — |
| 1994-10-17 | $20.13 | $25.31 | 276,400 | — | — |
| 1994-10-14 | $19.75 | $24.84 | 194,200 | — | — |
| 1994-10-13 | $19.69 | $24.76 | 267,400 | — | — |
| 1994-10-12 | $19.81 | $24.91 | 255,400 | — | — |
| 1994-10-11 | $19.81 | $24.91 | 299,800 | — | — |
| 1994-10-10 | $19.44 | $24.44 | 181,200 | — | — |
| 1994-10-07 | $19.50 | $24.52 | 276,800 | — | — |
| 1994-10-06 | $19.13 | $24.05 | 259,600 | — | — |
| 1994-10-05 | $19.06 | $23.97 | 356,800 | — | — |
| 1994-10-04 | $19.25 | $24.21 | 443,800 | — | — |
| 1994-10-03 | $19.81 | $24.91 | 273,800 | — | — |
| 1994-09-30 | $19.75 | $24.84 | 623,800 | — | — |
| 1994-09-29 | $19.75 | $24.66 | 494,800 | — | — |
| 1994-09-28 | $19.81 | $24.74 | 422,800 | — | — |
| 1994-09-27 | $19.13 | $23.88 | 836,400 | — | — |
| 1994-09-26 | $19.31 | $24.11 | 136,600 | — | — |
| 1994-09-23 | $19.13 | $23.88 | 353,400 | — | — |
| 1994-09-22 | $19.25 | $24.04 | 298,200 | — | — |
| 1994-09-21 | $19.25 | $24.04 | 422,200 | — | — |
| 1994-09-20 | $19.19 | $23.96 | 310,600 | — | — |
| 1994-09-19 | $19.19 | $23.96 | 306,400 | — | — |
| 1994-09-16 | $19.13 | $23.88 | 825,200 | — | — |
| 1994-09-15 | $19.38 | $24.19 | 292,800 | — | — |
| 1994-09-14 | $19.38 | $24.19 | 198,400 | — | — |
| 1994-09-13 | $19.25 | $24.04 | 345,200 | — | — |
| 1994-09-12 | $19.13 | $23.88 | 379,600 | — | — |
| 1994-09-09 | $19.25 | $24.04 | 539,000 | — | — |
| 1994-09-08 | $19.44 | $24.27 | 279,800 | — | — |
| 1994-09-07 | $19.81 | $24.74 | 989,800 | — | — |
| 1994-09-06 | $19.31 | $24.11 | 134,400 | — | — |
| 1994-09-02 | $19.25 | $24.04 | 193,400 | — | — |
| 1994-09-01 | $19.38 | $24.19 | 219,800 | — | — |
| 1994-08-31 | $19.38 | $24.19 | 350,400 | — | — |
| 1994-08-30 | $19.38 | $24.19 | 340,600 | — | — |
| 1994-08-29 | $19.56 | $24.43 | 360,600 | — | — |
| 1994-08-26 | $19.88 | $24.82 | 259,600 | — | — |
| 1994-08-25 | $19.63 | $24.50 | 308,800 | — | — |
| 1994-08-24 | $19.81 | $24.74 | 280,000 | — | — |
| 1994-08-23 | $19.88 | $24.82 | 484,400 | — | — |
| 1994-08-22 | $19.88 | $24.82 | 232,400 | — | — |
| 1994-08-19 | $19.88 | $24.82 | 633,400 | — | — |
| 1994-08-18 | $19.69 | $24.58 | 766,600 | — | — |
| 1994-08-17 | $19.63 | $24.50 | 631,400 | — | — |
| 1994-08-16 | $19.50 | $24.35 | 487,800 | — | — |
| 1994-08-15 | $19.50 | $24.35 | 935,400 | — | — |
| 1994-08-12 | $19.56 | $24.43 | 951,200 | — | — |
| 1994-08-11 | $19.00 | $23.72 | 386,800 | — | — |
| 1994-08-10 | $18.88 | $23.57 | 357,200 | — | — |
| 1994-08-09 | $18.75 | $23.41 | 291,400 | — | — |
| 1994-08-08 | $18.75 | $23.41 | 155,000 | — | — |
| 1994-08-05 | $18.63 | $23.25 | 143,400 | — | — |
| 1994-08-04 | $18.81 | $23.49 | 184,800 | — | — |
| 1994-08-03 | $18.81 | $23.49 | 185,000 | — | — |
| 1994-08-02 | $18.88 | $23.57 | 487,200 | — | — |
| 1994-08-01 | $18.81 | $23.49 | 168,600 | — | — |
| 1994-07-29 | $18.50 | $23.10 | 298,400 | — | — |
| 1994-07-28 | $18.56 | $23.18 | 230,600 | — | — |
| 1994-07-27 | $18.50 | $23.10 | 533,000 | — | — |
| 1994-07-26 | $18.69 | $23.33 | 264,800 | — | — |
| 1994-07-25 | $18.50 | $23.10 | 315,200 | — | — |
| 1994-07-22 | $18.38 | $22.94 | 326,800 | — | — |
| 1994-07-21 | $18.50 | $23.10 | 431,200 | — | — |
| 1994-07-20 | $18.38 | $22.94 | 335,600 | — | — |
| 1994-07-19 | $18.31 | $22.86 | 747,800 | — | — |
| 1994-07-18 | $18.06 | $22.55 | 360,000 | — | — |
| 1994-07-15 | $17.88 | $22.32 | 312,600 | — | — |
| 1994-07-14 | $17.94 | $22.40 | 238,200 | — | — |
| 1994-07-13 | $17.75 | $22.16 | 386,000 | — | — |
| 1994-07-12 | $17.75 | $22.16 | 305,600 | — | — |
| 1994-07-11 | $17.81 | $22.24 | 365,600 | — | — |
| 1994-07-08 | $17.88 | $22.32 | 585,000 | — | — |
| 1994-07-07 | $17.75 | $22.16 | 359,000 | — | — |
| 1994-07-06 | $17.69 | $22.08 | 435,400 | — | — |
| 1994-07-05 | $17.75 | $22.16 | 493,200 | — | — |
| 1994-07-01 | $17.38 | $21.69 | 466,800 | — | — |
| 1994-06-30 | $17.19 | $21.46 | 1,173,000 | — | — |
| 1994-06-29 | $17.44 | $21.60 | 1,276,400 | — | — |
| 1994-06-28 | $17.44 | $21.60 | 470,000 | — | — |
| 1994-06-27 | $17.38 | $21.52 | 688,600 | — | — |
| 1994-06-24 | $17.25 | $21.37 | 1,125,600 | — | — |
| 1994-06-23 | $17.88 | $22.14 | 626,800 | — | — |
| 1994-06-22 | $18.06 | $22.37 | 508,200 | — | — |
| 1994-06-21 | $18.25 | $22.60 | 347,000 | — | — |
| 1994-06-20 | $18.19 | $22.53 | 865,000 | — | — |
| 1994-06-17 | $18.31 | $22.68 | 1,010,400 | — | — |
| 1994-06-16 | $18.38 | $22.76 | 410,000 | — | — |
| 1994-06-15 | $18.25 | $22.60 | 259,000 | — | — |
| 1994-06-14 | $18.50 | $22.91 | 432,000 | — | — |
| 1994-06-13 | $18.38 | $22.76 | 319,000 | — | — |
| 1994-06-10 | $18.50 | $22.91 | 297,000 | — | — |
| 1994-06-09 | $18.69 | $23.15 | 474,600 | — | — |
| 1994-06-08 | $18.69 | $23.15 | 515,600 | — | — |
| 1994-06-07 | $18.88 | $23.38 | 265,200 | — | — |
| 1994-06-06 | $18.75 | $23.22 | 388,800 | — | — |
| 1994-06-03 | $19.25 | $23.84 | 442,200 | — | — |
| 1994-06-02 | $18.69 | $23.15 | 268,400 | — | — |
| 1994-06-01 | $18.50 | $22.91 | 538,400 | — | — |
| 1994-05-31 | $18.44 | $22.84 | 190,400 | — | — |
| 1994-05-27 | $18.56 | $22.99 | 244,000 | — | — |
| 1994-05-26 | $18.75 | $23.22 | 566,200 | — | — |
| 1994-05-25 | $18.63 | $23.07 | 395,400 | — | — |
| 1994-05-24 | $18.75 | $23.22 | 514,800 | — | — |
| 1994-05-23 | $18.81 | $23.30 | 1,032,000 | — | — |
| 1994-05-20 | $18.38 | $22.76 | 529,000 | — | — |
| 1994-05-19 | $18.63 | $23.07 | 310,000 | — | — |
| 1994-05-18 | $18.75 | $23.22 | 1,345,000 | — | — |
| 1994-05-17 | $19.13 | $23.69 | 203,800 | — | — |
| 1994-05-16 | $18.75 | $23.22 | 210,200 | — | — |
| 1994-05-13 | $18.63 | $23.07 | 222,600 | — | — |
| 1994-05-12 | $18.63 | $23.07 | 300,600 | — | — |
| 1994-05-11 | $18.69 | $23.15 | 433,200 | — | — |
| 1994-05-10 | $19.00 | $23.53 | 281,400 | — | — |
| 1994-05-09 | $18.69 | $23.15 | 162,400 | — | — |
| 1994-05-06 | $19.13 | $23.69 | 711,400 | — | — |
| 1994-05-05 | $18.69 | $23.15 | 1,075,200 | — | — |
| 1994-05-04 | $19.00 | $23.53 | 415,600 | — | — |
| 1994-05-03 | $19.69 | $24.38 | 489,800 | — | — |
| 1994-05-02 | $19.19 | $23.76 | 326,000 | — | — |
| 1994-04-29 | $19.63 | $24.31 | 430,000 | — | — |
| 1994-04-28 | $19.44 | $24.07 | 304,600 | — | — |
| 1994-04-26 | $20.00 | $24.77 | 281,400 | — | — |
| 1994-04-25 | $19.94 | $24.69 | 357,600 | — | — |
| 1994-04-22 | $20.00 | $24.77 | 230,400 | — | — |
| 1994-04-21 | $20.00 | $24.77 | 264,400 | — | — |
| 1994-04-20 | $19.88 | $24.62 | 411,800 | — | — |
| 1994-04-19 | $19.94 | $24.69 | 372,200 | — | — |
| 1994-04-18 | $19.50 | $24.15 | 191,600 | — | — |
| 1994-04-15 | $19.88 | $24.62 | 346,400 | — | — |
| 1994-04-14 | $20.06 | $24.85 | 219,600 | — | — |
| 1994-04-13 | $20.19 | $25.00 | 170,800 | — | — |
| 1994-04-12 | $20.00 | $24.77 | 294,000 | — | — |
| 1994-04-11 | $20.19 | $25.00 | 348,000 | — | — |
| 1994-04-08 | $19.88 | $24.62 | 393,000 | — | — |
| 1994-04-07 | $19.75 | $24.46 | 316,400 | — | — |
| 1994-04-06 | $19.50 | $24.15 | 309,800 | — | — |
| 1994-04-05 | $19.38 | $24.00 | 339,000 | — | — |
| 1994-04-04 | $19.31 | $23.92 | 282,600 | — | — |
| 1994-03-31 | $19.94 | $24.69 | 604,600 | — | — |
| 1994-03-30 | $20.00 | $24.68 | 515,000 | — | — |
| 1994-03-29 | $20.06 | $24.76 | 302,400 | — | — |
| 1994-03-28 | $20.00 | $24.68 | 509,000 | — | — |
| 1994-03-25 | $19.13 | $23.60 | 916,800 | — | — |
| 1994-03-24 | $19.25 | $23.76 | 710,400 | — | — |
| 1994-03-23 | $19.69 | $24.30 | 552,600 | — | — |
| 1994-03-22 | $20.00 | $24.68 | 328,200 | — | — |
| 1994-03-21 | $19.94 | $24.61 | 316,800 | — | — |
| 1994-03-18 | $20.25 | $24.99 | 1,127,800 | — | — |
| 1994-03-17 | $20.13 | $24.84 | 267,200 | — | — |
| 1994-03-16 | $19.88 | $24.53 | 289,800 | — | — |
| 1994-03-15 | $20.06 | $24.76 | 186,600 | — | — |
| 1994-03-14 | $20.38 | $25.15 | 346,600 | — | — |
| 1994-03-11 | $20.31 | $25.07 | 268,600 | — | — |
| 1994-03-10 | $20.13 | $24.84 | 237,000 | — | — |
| 1994-03-09 | $20.19 | $24.92 | 295,600 | — | — |
| 1994-03-08 | $19.81 | $24.45 | 237,200 | — | — |
| 1994-03-07 | $19.81 | $24.45 | 157,400 | — | — |
| 1994-03-04 | $20.00 | $24.68 | 770,600 | — | — |
| 1994-03-03 | $20.19 | $24.92 | 477,800 | — | — |
| 1994-03-02 | $20.69 | $25.53 | 440,000 | — | — |
| 1994-03-01 | $20.38 | $25.15 | 778,600 | — | — |
| 1994-02-28 | $21.06 | $26.00 | 573,400 | — | — |
| 1994-02-25 | $20.44 | $25.22 | 649,600 | — | — |
| 1994-02-24 | $20.31 | $25.07 | 414,400 | — | — |
| 1994-02-23 | $20.38 | $25.15 | 477,200 | — | — |
| 1994-02-22 | $20.56 | $25.38 | 554,000 | — | — |
| 1994-02-18 | $20.00 | $24.68 | 329,800 | — | — |
| 1994-02-17 | $20.13 | $24.84 | 423,400 | — | — |
| 1994-02-16 | $20.38 | $25.15 | 584,000 | — | — |
| 1994-02-15 | $19.94 | $24.61 | 585,200 | — | — |
| 1994-02-14 | $19.38 | $23.91 | 502,000 | — | — |
| 1994-02-11 | $19.56 | $24.14 | 395,400 | — | — |
| 1994-02-10 | $18.81 | $23.22 | 324,800 | — | — |
| 1994-02-09 | $18.69 | $23.06 | 514,200 | — | — |
| 1994-02-08 | $18.88 | $23.30 | 262,000 | — | — |
| 1994-02-07 | $18.88 | $23.30 | 336,400 | — | — |
| 1994-02-04 | $18.88 | $23.30 | 550,800 | — | — |
| 1994-02-03 | $19.06 | $23.53 | 332,800 | — | — |
| 1994-02-02 | $19.19 | $23.68 | 358,600 | — | — |
| 1994-02-01 | $19.25 | $23.76 | 156,400 | — | — |
| 1994-01-31 | $19.38 | $23.91 | 366,000 | — | — |
| 1994-01-28 | $19.44 | $23.99 | 337,600 | — | — |
| 1994-01-27 | $19.75 | $24.38 | 243,000 | — | — |
| 1994-01-26 | $19.69 | $24.30 | 174,200 | — | — |
| 1994-01-25 | $19.44 | $23.99 | 459,400 | — | — |
| 1994-01-24 | $19.31 | $23.84 | 269,400 | — | — |
| 1994-01-21 | $19.50 | $24.07 | 682,200 | — | — |
| 1994-01-20 | $19.94 | $24.61 | 302,200 | — | — |
| 1994-01-19 | $19.81 | $24.45 | 201,200 | — | — |
| 1994-01-18 | $19.88 | $24.53 | 290,800 | — | — |
| 1994-01-17 | $19.81 | $24.45 | 161,200 | — | — |
| 1994-01-14 | $20.13 | $24.84 | 234,600 | — | — |
| 1994-01-13 | $20.00 | $24.68 | 247,000 | — | — |
| 1994-01-12 | $20.63 | $25.46 | 536,200 | — | — |
| 1994-01-11 | $20.69 | $25.53 | 187,000 | — | — |
| 1994-01-10 | $20.75 | $25.61 | 334,200 | — | — |
| 1994-01-07 | $20.56 | $25.38 | 232,400 | — | — |
| 1994-01-06 | $20.06 | $24.76 | 468,600 | — | — |
| 1994-01-05 | $20.25 | $24.99 | 566,400 | — | — |
| 1994-01-04 | $20.00 | $24.68 | 339,600 | — | — |
| 1994-01-03 | $20.00 | $24.68 | 459,800 | — | — |