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
- 1989-10-06 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 | $18.75 | $18.75 | 294,500 | — | — |
| 1994-12-29 | $19.63 | $19.63 | 338,800 | — | — |
| 1994-12-28 | $17.25 | $17.25 | 160,300 | — | — |
| 1994-12-27 | $16.88 | $16.88 | 31,300 | — | — |
| 1994-12-23 | $16.75 | $16.75 | 50,300 | — | — |
| 1994-12-22 | $16.50 | $16.50 | 45,600 | — | — |
| 1994-12-21 | $16.38 | $16.38 | 115,600 | — | — |
| 1994-12-20 | $15.75 | $15.75 | 29,500 | — | — |
| 1994-12-19 | $16.25 | $16.25 | 29,600 | — | — |
| 1994-12-16 | $16.50 | $16.50 | 31,600 | — | — |
| 1994-12-15 | $17.00 | $17.00 | 19,300 | — | — |
| 1994-12-14 | $16.50 | $16.50 | 27,600 | — | — |
| 1994-12-13 | $16.50 | $16.50 | 12,900 | — | — |
| 1994-12-12 | $16.50 | $16.50 | 16,900 | — | — |
| 1994-12-09 | $16.50 | $16.50 | 18,900 | — | — |
| 1994-12-08 | $16.25 | $16.25 | 28,900 | — | — |
| 1994-12-07 | $16.50 | $16.50 | 14,700 | — | — |
| 1994-12-06 | $16.31 | $16.31 | 35,900 | — | — |
| 1994-12-05 | $16.75 | $16.75 | 13,700 | — | — |
| 1994-12-02 | $17.00 | $17.00 | 26,000 | — | — |
| 1994-12-01 | $16.25 | $16.25 | 6,500 | — | — |
| 1994-11-30 | $16.75 | $16.75 | 22,900 | — | — |
| 1994-11-29 | $17.50 | $17.50 | 35,100 | — | — |
| 1994-11-28 | $17.50 | $17.50 | 80,200 | — | — |
| 1994-11-25 | $16.63 | $16.63 | 15,600 | — | — |
| 1994-11-23 | $16.00 | $16.00 | 106,700 | — | — |
| 1994-11-22 | $16.00 | $16.00 | 119,300 | — | — |
| 1994-11-21 | $16.50 | $16.50 | 47,300 | — | — |
| 1994-11-18 | $17.50 | $17.50 | 163,400 | — | — |
| 1994-11-17 | $17.25 | $17.25 | 192,600 | — | — |
| 1994-11-16 | $16.75 | $16.75 | 16,300 | — | — |
| 1994-11-15 | $16.50 | $16.50 | 51,600 | — | — |
| 1994-11-14 | $16.75 | $16.75 | 28,800 | — | — |
| 1994-11-11 | $17.00 | $17.00 | 19,300 | — | — |
| 1994-11-10 | $17.00 | $17.00 | 21,800 | — | — |
| 1994-11-09 | $17.25 | $17.25 | 102,600 | — | — |
| 1994-11-08 | $16.25 | $16.25 | 49,200 | — | — |
| 1994-11-07 | $16.00 | $16.00 | 11,700 | — | — |
| 1994-11-04 | $16.00 | $16.00 | 107,400 | — | — |
| 1994-11-03 | $16.25 | $16.25 | 9,900 | — | — |
| 1994-11-02 | $16.50 | $16.50 | 21,600 | — | — |
| 1994-11-01 | $16.00 | $16.00 | 32,300 | — | — |
| 1994-10-31 | $16.75 | $16.75 | 30,500 | — | — |
| 1994-10-28 | $16.50 | $16.50 | 39,600 | — | — |
| 1994-10-27 | $16.25 | $16.25 | 16,600 | — | — |
| 1994-10-26 | $15.50 | $15.50 | 18,000 | — | — |
| 1994-10-25 | $15.25 | $15.25 | 56,000 | — | — |
| 1994-10-24 | $16.00 | $16.00 | 72,000 | — | — |
| 1994-10-21 | $16.00 | $16.00 | 86,200 | — | — |
| 1994-10-20 | $16.50 | $16.50 | 24,400 | — | — |
| 1994-10-19 | $16.88 | $16.88 | 172,100 | — | — |
| 1994-10-18 | $16.50 | $16.50 | 59,100 | — | — |
| 1994-10-17 | $16.25 | $16.25 | 45,400 | — | — |
| 1994-10-14 | $16.25 | $16.25 | 16,100 | — | — |
| 1994-10-13 | $16.13 | $16.13 | 83,900 | — | — |
| 1994-10-12 | $15.25 | $15.25 | 26,300 | — | — |
| 1994-10-11 | $15.25 | $15.25 | 71,400 | — | — |
| 1994-10-10 | $15.50 | $15.50 | 27,000 | — | — |
| 1994-10-07 | $15.50 | $15.50 | 82,400 | — | — |
| 1994-10-06 | $15.00 | $15.00 | 56,100 | — | — |
| 1994-10-05 | $13.75 | $13.75 | 31,600 | — | — |
| 1994-10-04 | $14.13 | $14.13 | 42,200 | — | — |
| 1994-10-03 | $14.50 | $14.50 | 25,000 | — | — |
| 1994-09-30 | $14.25 | $14.25 | 56,700 | — | — |
| 1994-09-29 | $14.31 | $14.31 | 21,500 | — | — |
| 1994-09-28 | $15.25 | $15.25 | 25,600 | — | — |
| 1994-09-27 | $14.88 | $14.88 | 19,600 | — | — |
| 1994-09-26 | $15.25 | $15.25 | 78,400 | — | — |
| 1994-09-23 | $15.50 | $15.50 | 22,700 | — | — |
| 1994-09-22 | $15.50 | $15.50 | 29,100 | — | — |
| 1994-09-21 | $15.50 | $15.50 | 21,700 | — | — |
| 1994-09-20 | $15.25 | $15.25 | 12,300 | — | — |
| 1994-09-19 | $15.38 | $15.38 | 36,400 | — | — |
| 1994-09-16 | $15.50 | $15.50 | 104,100 | — | — |
| 1994-09-15 | $16.00 | $16.00 | 66,500 | — | — |
| 1994-09-14 | $15.50 | $15.50 | 138,300 | — | — |
| 1994-09-13 | $15.00 | $15.00 | 36,200 | — | — |
| 1994-09-12 | $14.25 | $14.25 | 55,000 | — | — |
| 1994-09-09 | $14.25 | $14.25 | 25,000 | — | — |
| 1994-09-08 | $14.75 | $14.75 | 17,400 | — | — |
| 1994-09-07 | $14.50 | $14.50 | 125,100 | — | — |
| 1994-09-06 | $14.25 | $14.25 | 49,400 | — | — |
| 1994-09-02 | $14.50 | $14.50 | 12,400 | — | — |
| 1994-09-01 | $14.25 | $14.25 | 25,200 | — | — |
| 1994-08-31 | $14.25 | $14.25 | 50,700 | — | — |
| 1994-08-30 | $14.50 | $14.50 | 33,000 | — | — |
| 1994-08-29 | $14.50 | $14.50 | 50,800 | — | — |
| 1994-08-26 | $14.63 | $14.63 | 55,100 | — | — |
| 1994-08-25 | $14.50 | $14.50 | 117,400 | — | — |
| 1994-08-24 | $14.63 | $14.63 | 15,000 | — | — |
| 1994-08-23 | $14.50 | $14.50 | 142,100 | — | — |
| 1994-08-22 | $14.25 | $14.25 | 52,100 | — | — |
| 1994-08-19 | $13.50 | $13.50 | 7,100 | — | — |
| 1994-08-18 | $13.75 | $13.75 | 78,100 | — | — |
| 1994-08-17 | $13.50 | $13.50 | 44,900 | — | — |
| 1994-08-16 | $14.00 | $14.00 | 100,600 | — | — |
| 1994-08-15 | $14.00 | $14.00 | 40,900 | — | — |
| 1994-08-12 | $14.00 | $14.00 | 14,200 | — | — |
| 1994-08-11 | $13.75 | $13.75 | 50,500 | — | — |
| 1994-08-10 | $14.00 | $14.00 | 39,200 | — | — |
| 1994-08-09 | $14.25 | $14.25 | 34,500 | — | — |
| 1994-08-08 | $14.25 | $14.25 | 29,500 | — | — |
| 1994-08-05 | $13.75 | $13.75 | 290,200 | — | — |
| 1994-08-04 | $14.00 | $14.00 | 89,100 | — | — |
| 1994-08-03 | $13.50 | $13.50 | 253,700 | — | — |
| 1994-08-02 | $13.25 | $13.25 | 156,400 | — | — |
| 1994-08-01 | $13.38 | $13.38 | 76,600 | — | — |
| 1994-07-29 | $13.25 | $13.25 | 238,300 | — | — |
| 1994-07-28 | $12.25 | $12.25 | 169,600 | — | — |
| 1994-07-27 | $11.50 | $11.50 | 14,800 | — | — |
| 1994-07-26 | $11.75 | $11.75 | 42,000 | — | — |
| 1994-07-25 | $12.00 | $12.00 | 41,800 | — | — |
| 1994-07-22 | $12.25 | $12.25 | 51,300 | — | — |
| 1994-07-21 | $11.75 | $11.75 | 68,700 | — | — |
| 1994-07-20 | $12.00 | $12.00 | 173,900 | — | — |
| 1994-07-19 | $12.75 | $12.75 | 85,000 | — | — |
| 1994-07-18 | $13.25 | $13.25 | 26,300 | — | — |
| 1994-07-15 | $12.75 | $12.75 | 25,000 | — | — |
| 1994-07-14 | $13.25 | $13.25 | 100,800 | — | — |
| 1994-07-13 | $14.00 | $14.00 | 383,500 | — | — |
| 1994-07-12 | $13.00 | $13.00 | 222,800 | — | — |
| 1994-07-11 | $12.50 | $12.50 | 135,100 | — | — |
| 1994-07-08 | $12.63 | $12.63 | 31,200 | — | — |
| 1994-07-07 | $12.50 | $12.50 | 123,600 | — | — |
| 1994-07-06 | $12.25 | $12.25 | 151,700 | — | — |
| 1994-07-05 | $12.50 | $12.50 | 74,000 | — | — |
| 1994-07-01 | $13.25 | $13.25 | 367,200 | — | — |
| 1994-06-30 | $15.00 | $15.00 | 59,400 | — | — |
| 1994-06-29 | $14.75 | $14.75 | 111,100 | — | — |
| 1994-06-28 | $13.25 | $13.25 | 99,200 | — | — |
| 1994-06-27 | $12.75 | $12.75 | 35,500 | — | — |
| 1994-06-24 | $13.50 | $13.50 | 142,600 | — | — |
| 1994-06-23 | $13.25 | $13.25 | 181,200 | — | — |
| 1994-06-22 | $14.00 | $14.00 | 29,100 | — | — |
| 1994-06-21 | $14.25 | $14.25 | 39,900 | — | — |
| 1994-06-20 | $14.25 | $14.25 | 62,100 | — | — |
| 1994-06-17 | $14.75 | $14.75 | 84,800 | — | — |
| 1994-06-16 | $15.25 | $15.25 | 273,500 | — | — |
| 1994-06-15 | $15.25 | $15.25 | 140,100 | — | — |
| 1994-06-14 | $15.25 | $15.25 | 55,900 | — | — |
| 1994-06-13 | $15.75 | $15.75 | 74,800 | — | — |
| 1994-06-10 | $15.50 | $15.50 | 111,000 | — | — |
| 1994-06-09 | $15.25 | $15.25 | 176,600 | — | — |
| 1994-06-08 | $15.25 | $15.25 | 239,300 | — | — |
| 1994-06-07 | $14.75 | $14.75 | 94,300 | — | — |
| 1994-06-06 | $13.75 | $13.75 | 71,200 | — | — |
| 1994-06-03 | $13.50 | $13.50 | 64,100 | — | — |
| 1994-06-02 | $13.50 | $13.50 | 374,400 | — | — |
| 1994-06-01 | $13.50 | $13.50 | 145,700 | — | — |
| 1994-05-31 | $13.25 | $13.25 | 113,200 | — | — |
| 1994-05-27 | $14.00 | $14.00 | 39,600 | — | — |
| 1994-05-26 | $14.00 | $14.00 | 13,700 | — | — |
| 1994-05-25 | $14.00 | $14.00 | 8,600 | — | — |
| 1994-05-24 | $14.00 | $14.00 | 118,600 | — | — |
| 1994-05-23 | $13.50 | $13.50 | 39,700 | — | — |
| 1994-05-20 | $14.00 | $14.00 | 46,800 | — | — |
| 1994-05-19 | $13.25 | $13.25 | 27,700 | — | — |
| 1994-05-18 | $13.50 | $13.50 | 210,800 | — | — |
| 1994-05-17 | $13.50 | $13.50 | 229,800 | — | — |
| 1994-05-16 | $13.00 | $13.00 | 6,800 | — | — |
| 1994-05-13 | $13.50 | $13.50 | 153,900 | — | — |
| 1994-05-12 | $13.31 | $13.31 | 313,600 | — | — |
| 1994-05-11 | $13.25 | $13.25 | 228,100 | — | — |
| 1994-05-10 | $13.38 | $13.38 | 107,300 | — | — |
| 1994-05-09 | $13.50 | $13.50 | 69,000 | — | — |
| 1994-05-06 | $13.25 | $13.25 | 419,400 | — | — |
| 1994-05-05 | $13.00 | $13.00 | 87,700 | — | — |
| 1994-05-04 | $12.81 | $12.81 | 430,200 | — | — |
| 1994-05-03 | $12.56 | $12.56 | 579,300 | — | — |
| 1994-05-02 | $12.63 | $12.63 | 771,600 | — | — |
| 1994-04-29 | $13.59 | $13.59 | 1,382,800 | — | — |
| 1994-04-28 | $18.00 | $18.00 | 9,800 | — | — |
| 1994-04-26 | $17.50 | $17.50 | 37,600 | — | — |
| 1994-04-25 | $17.75 | $17.75 | 51,100 | — | — |
| 1994-04-22 | $16.25 | $16.25 | 48,500 | — | — |
| 1994-04-21 | $16.50 | $16.50 | 21,900 | — | — |
| 1994-04-20 | $15.75 | $15.75 | 35,700 | — | — |
| 1994-04-19 | $16.25 | $16.25 | 71,000 | — | — |
| 1994-04-18 | $16.25 | $16.25 | 12,800 | — | — |
| 1994-04-15 | $16.50 | $16.50 | 78,500 | — | — |
| 1994-04-14 | $16.00 | $16.00 | 59,700 | — | — |
| 1994-04-13 | $16.25 | $16.25 | 100,600 | — | — |
| 1994-04-12 | $15.75 | $15.75 | 57,300 | — | — |
| 1994-04-11 | $16.75 | $16.75 | 73,500 | — | — |
| 1994-04-08 | $17.50 | $17.50 | 50,000 | — | — |
| 1994-04-07 | $17.25 | $17.25 | 24,900 | — | — |
| 1994-04-06 | $17.25 | $17.25 | 84,900 | — | — |
| 1994-04-05 | $17.75 | $17.75 | 73,200 | — | — |
| 1994-04-04 | $17.00 | $17.00 | 39,300 | — | — |
| 1994-03-31 | $17.25 | $17.25 | 74,500 | — | — |
| 1994-03-30 | $18.00 | $18.00 | 93,100 | — | — |
| 1994-03-29 | $17.00 | $17.00 | 85,200 | — | — |
| 1994-03-28 | $18.00 | $18.00 | 221,000 | — | — |
| 1994-03-25 | $18.88 | $18.88 | 33,700 | — | — |
| 1994-03-24 | $18.75 | $18.75 | 29,300 | — | — |
| 1994-03-23 | $19.00 | $19.00 | 25,000 | — | — |
| 1994-03-22 | $19.25 | $19.25 | 35,900 | — | — |
| 1994-03-21 | $19.50 | $19.50 | 39,900 | — | — |
| 1994-03-18 | $19.50 | $19.50 | 22,400 | — | — |
| 1994-03-17 | $19.25 | $19.25 | 52,300 | — | — |
| 1994-03-16 | $19.13 | $19.13 | 84,400 | — | — |
| 1994-03-15 | $18.75 | $18.75 | 50,500 | — | — |
| 1994-03-14 | $18.50 | $18.50 | 50,500 | — | — |
| 1994-03-11 | $19.25 | $19.25 | 32,100 | — | — |
| 1994-03-10 | $18.75 | $18.75 | 31,200 | — | — |
| 1994-03-09 | $19.25 | $19.25 | 37,800 | — | — |
| 1994-03-08 | $19.25 | $19.25 | 79,100 | — | — |
| 1994-03-07 | $19.00 | $19.00 | 43,600 | — | — |
| 1994-03-04 | $19.00 | $19.00 | 30,700 | — | — |
| 1994-03-03 | $18.75 | $18.75 | 30,100 | — | — |
| 1994-03-02 | $19.00 | $19.00 | 113,600 | — | — |
| 1994-03-01 | $19.25 | $19.25 | 19,400 | — | — |
| 1994-02-28 | $18.50 | $18.50 | 45,100 | — | — |
| 1994-02-25 | $19.00 | $19.00 | 22,800 | — | — |
| 1994-02-24 | $18.88 | $18.88 | 34,400 | — | — |
| 1994-02-23 | $19.38 | $19.38 | 27,200 | — | — |
| 1994-02-22 | $19.13 | $19.13 | 77,300 | — | — |
| 1994-02-18 | $19.00 | $19.00 | 120,200 | — | — |
| 1994-02-17 | $19.50 | $19.50 | 68,300 | — | — |
| 1994-02-16 | $19.50 | $19.50 | 93,200 | — | — |
| 1994-02-15 | $18.75 | $18.75 | 96,100 | — | — |
| 1994-02-14 | $19.13 | $19.13 | 347,200 | — | — |
| 1994-02-11 | $18.13 | $18.13 | 101,800 | — | — |
| 1994-02-10 | $18.25 | $18.25 | 136,800 | — | — |
| 1994-02-09 | $18.50 | $18.50 | 60,100 | — | — |
| 1994-02-08 | $18.50 | $18.50 | 53,200 | — | — |
| 1994-02-07 | $18.50 | $18.50 | 165,700 | — | — |
| 1994-02-04 | $18.25 | $18.25 | 229,700 | — | — |
| 1994-02-03 | $19.25 | $19.25 | 103,200 | — | — |
| 1994-02-02 | $20.00 | $20.00 | 294,300 | — | — |
| 1994-02-01 | $19.25 | $19.25 | 225,100 | — | — |
| 1994-01-31 | $19.25 | $19.25 | 188,000 | — | — |
| 1994-01-28 | $19.00 | $19.00 | 177,000 | — | — |
| 1994-01-27 | $18.38 | $18.38 | 153,700 | — | — |
| 1994-01-26 | $18.38 | $18.38 | 152,800 | — | — |
| 1994-01-25 | $18.13 | $18.13 | 257,400 | — | — |
| 1994-01-24 | $18.00 | $18.00 | 292,500 | — | — |
| 1994-01-21 | $18.75 | $18.75 | 73,700 | — | — |
| 1994-01-20 | $19.75 | $19.75 | 129,400 | — | — |
| 1994-01-19 | $19.75 | $19.75 | 132,100 | — | — |
| 1994-01-18 | $19.75 | $19.75 | 111,100 | — | — |
| 1994-01-17 | $19.75 | $19.75 | 75,600 | — | — |
| 1994-01-14 | $19.50 | $19.50 | 33,900 | — | — |
| 1994-01-13 | $19.75 | $19.75 | 140,400 | — | — |
| 1994-01-12 | $18.75 | $18.75 | 154,300 | — | — |
| 1994-01-11 | $18.50 | $18.50 | 83,700 | — | — |
| 1994-01-10 | $18.75 | $18.75 | 311,600 | — | — |
| 1994-01-07 | $19.50 | $19.50 | 29,800 | — | — |
| 1994-01-06 | $19.75 | $19.75 | 274,800 | — | — |
| 1994-01-05 | $19.88 | $19.88 | 476,100 | — | — |
| 1994-01-04 | $19.50 | $19.50 | 902,400 | — | — |
| 1994-01-03 | $21.88 | $21.88 | 91,100 | — | — |