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
- 1980-03-17 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 | $21.09 | $27.70 | 156,973 | — | — |
| 1994-12-29 | $21.29 | $27.96 | 151,845 | — | — |
| 1994-12-28 | $21.39 | $28.10 | 89,056 | — | — |
| 1994-12-27 | $21.39 | $28.10 | 116,573 | — | — |
| 1994-12-23 | $21.29 | $27.96 | 146,341 | — | — |
| 1994-12-22 | $20.89 | $27.44 | 323,077 | — | — |
| 1994-12-21 | $20.89 | $27.44 | 221,513 | — | — |
| 1994-12-20 | $21.09 | $27.70 | 234,271 | — | — |
| 1994-12-19 | $21.49 | $28.23 | 235,147 | — | — |
| 1994-12-16 | $21.69 | $28.49 | 375,109 | — | — |
| 1994-12-15 | $21.29 | $27.96 | 225,516 | — | — |
| 1994-12-14 | $21.19 | $27.83 | 341,088 | — | — |
| 1994-12-13 | $21.09 | $27.70 | 281,301 | — | — |
| 1994-12-12 | $21.29 | $27.96 | 161,976 | — | — |
| 1994-12-09 | $21.39 | $28.10 | 209,506 | — | — |
| 1994-12-08 | $21.19 | $27.83 | 175,985 | — | — |
| 1994-12-07 | $21.49 | $28.23 | 150,969 | — | — |
| 1994-12-06 | $21.29 | $27.96 | 216,510 | — | — |
| 1994-12-05 | $21.29 | $27.96 | 373,108 | — | — |
| 1994-12-02 | $21.39 | $28.10 | 366,229 | — | — |
| 1994-12-01 | $21.69 | $28.49 | 115,197 | — | — |
| 1994-11-30 | $22.19 | $29.15 | 165,854 | — | — |
| 1994-11-29 | $22.59 | $29.67 | 213,634 | — | — |
| 1994-11-28 | $22.29 | $29.28 | 129,831 | — | — |
| 1994-11-25 | $22.49 | $29.54 | 64,540 | — | — |
| 1994-11-23 | $22.39 | $29.41 | 166,979 | — | — |
| 1994-11-22 | $22.49 | $29.54 | 126,329 | — | — |
| 1994-11-21 | $22.49 | $29.54 | 204,628 | — | — |
| 1994-11-18 | $22.39 | $29.41 | 153,721 | — | — |
| 1994-11-17 | $22.49 | $29.54 | 242,527 | — | — |
| 1994-11-16 | $22.69 | $29.80 | 269,043 | — | — |
| 1994-11-15 | $22.59 | $29.67 | 266,166 | — | — |
| 1994-11-14 | $22.89 | $29.68 | 156,848 | — | — |
| 1994-11-11 | $22.89 | $29.68 | 230,644 | — | — |
| 1994-11-10 | $22.99 | $29.81 | 554,722 | — | — |
| 1994-11-09 | $22.69 | $29.42 | 78,799 | — | — |
| 1994-11-08 | $22.49 | $29.16 | 129,706 | — | — |
| 1994-11-07 | $22.49 | $29.16 | 100,313 | — | — |
| 1994-11-04 | $22.49 | $29.16 | 118,199 | — | — |
| 1994-11-03 | $22.59 | $29.29 | 129,081 | — | — |
| 1994-11-02 | $22.49 | $29.16 | 128,705 | — | — |
| 1994-11-01 | $22.49 | $29.16 | 171,232 | — | — |
| 1994-10-31 | $22.59 | $29.29 | 197,498 | — | — |
| 1994-10-28 | $22.69 | $29.42 | 405,879 | — | — |
| 1994-10-27 | $22.59 | $29.29 | 547,967 | — | — |
| 1994-10-26 | $22.69 | $29.42 | 373,483 | — | — |
| 1994-10-25 | $23.29 | $30.20 | 533,583 | — | — |
| 1994-10-24 | $23.29 | $30.20 | 725,078 | — | — |
| 1994-10-21 | $23.49 | $30.45 | 104,065 | — | — |
| 1994-10-20 | $23.89 | $30.97 | 102,689 | — | — |
| 1994-10-19 | $24.08 | $31.23 | 206,129 | — | — |
| 1994-10-18 | $23.79 | $30.84 | 87,680 | — | — |
| 1994-10-17 | $23.99 | $31.10 | 95,435 | — | — |
| 1994-10-14 | $24.08 | $31.23 | 68,918 | — | — |
| 1994-10-13 | $23.99 | $31.10 | 180,863 | — | — |
| 1994-10-12 | $23.79 | $30.84 | 379,487 | — | — |
| 1994-10-11 | $23.89 | $30.97 | 196,123 | — | — |
| 1994-10-10 | $23.59 | $30.58 | 121,826 | — | — |
| 1994-10-07 | $23.39 | $30.32 | 87,305 | — | — |
| 1994-10-06 | $23.39 | $30.32 | 216,760 | — | — |
| 1994-10-05 | $23.39 | $30.32 | 82,927 | — | — |
| 1994-10-04 | $23.59 | $30.58 | 198,374 | — | — |
| 1994-10-03 | $23.39 | $30.32 | 119,450 | — | — |
| 1994-09-30 | $23.49 | $30.45 | 269,543 | — | — |
| 1994-09-29 | $23.89 | $30.97 | 90,432 | — | — |
| 1994-09-28 | $23.99 | $31.10 | 307,192 | — | — |
| 1994-09-27 | $23.49 | $30.45 | 129,831 | — | — |
| 1994-09-26 | $24.08 | $31.23 | 213,884 | — | — |
| 1994-09-23 | $23.59 | $30.58 | 188,243 | — | — |
| 1994-09-22 | $24.08 | $31.23 | 159,850 | — | — |
| 1994-09-21 | $23.89 | $30.97 | 169,481 | — | — |
| 1994-09-20 | $24.58 | $31.88 | 176,110 | — | — |
| 1994-09-19 | $24.78 | $32.14 | 142,464 | — | — |
| 1994-09-16 | $24.58 | $31.88 | 262,539 | — | — |
| 1994-09-15 | $24.68 | $32.01 | 488,555 | — | — |
| 1994-09-14 | $24.58 | $31.88 | 447,530 | — | — |
| 1994-09-13 | $24.98 | $32.40 | 609,006 | — | — |
| 1994-09-12 | $24.38 | $31.62 | 193,371 | — | — |
| 1994-09-09 | $23.79 | $30.84 | 295,685 | — | — |
| 1994-09-08 | $23.39 | $30.32 | 426,391 | — | — |
| 1994-09-07 | $23.79 | $30.84 | 377,736 | — | — |
| 1994-09-06 | $24.18 | $31.36 | 209,756 | — | — |
| 1994-09-02 | $24.28 | $31.49 | 118,074 | — | — |
| 1994-09-01 | $24.38 | $31.62 | 286,804 | — | — |
| 1994-08-31 | $24.18 | $31.36 | 299,562 | — | — |
| 1994-08-30 | $24.78 | $32.14 | 190,994 | — | — |
| 1994-08-29 | $24.88 | $32.27 | 181,363 | — | — |
| 1994-08-26 | $24.68 | $32.01 | 207,880 | — | — |
| 1994-08-25 | $24.08 | $31.23 | 169,356 | — | — |
| 1994-08-24 | $23.79 | $30.84 | 297,936 | — | — |
| 1994-08-23 | $23.59 | $30.58 | 187,617 | — | — |
| 1994-08-22 | $23.49 | $30.45 | 194,747 | — | — |
| 1994-08-19 | $23.59 | $30.58 | 182,364 | — | — |
| 1994-08-18 | $23.89 | $30.59 | 210,256 | — | — |
| 1994-08-17 | $23.89 | $30.59 | 72,170 | — | — |
| 1994-08-16 | $23.79 | $30.46 | 124,203 | — | — |
| 1994-08-15 | $23.89 | $30.59 | 241,151 | — | — |
| 1994-08-12 | $23.89 | $30.59 | 208,380 | — | — |
| 1994-08-11 | $23.49 | $30.08 | 311,194 | — | — |
| 1994-08-10 | $23.59 | $30.21 | 376,235 | — | — |
| 1994-08-09 | $23.39 | $29.95 | 272,921 | — | — |
| 1994-08-08 | $23.19 | $29.69 | 454,659 | — | — |
| 1994-08-05 | $22.99 | $29.44 | 723,327 | — | — |
| 1994-08-04 | $22.09 | $28.29 | 451,782 | — | — |
| 1994-08-03 | $21.79 | $27.90 | 530,206 | — | — |
| 1994-08-02 | $21.09 | $27.01 | 209,506 | — | — |
| 1994-08-01 | $20.89 | $26.75 | 267,417 | — | — |
| 1994-07-29 | $20.79 | $26.62 | 116,823 | — | — |
| 1994-07-28 | $20.79 | $26.62 | 136,961 | — | — |
| 1994-07-27 | $20.79 | $26.62 | 139,212 | — | — |
| 1994-07-26 | $20.89 | $26.75 | 137,711 | — | — |
| 1994-07-25 | $20.99 | $26.88 | 93,433 | — | — |
| 1994-07-22 | $20.69 | $26.49 | 48,280 | — | — |
| 1994-07-21 | $20.79 | $26.62 | 203,127 | — | — |
| 1994-07-20 | $20.99 | $26.88 | 114,822 | — | — |
| 1994-07-19 | $20.99 | $26.88 | 202,752 | — | — |
| 1994-07-18 | $20.79 | $26.62 | 170,732 | — | — |
| 1994-07-15 | $20.99 | $26.88 | 142,964 | — | — |
| 1994-07-14 | $20.89 | $26.75 | 155,722 | — | — |
| 1994-07-13 | $20.69 | $26.49 | 91,307 | — | — |
| 1994-07-12 | $20.69 | $26.49 | 115,822 | — | — |
| 1994-07-11 | $21.09 | $27.01 | 107,317 | — | — |
| 1994-07-08 | $20.89 | $26.75 | 70,794 | — | — |
| 1994-07-07 | $20.99 | $26.88 | 58,412 | — | — |
| 1994-07-06 | $20.89 | $26.75 | 67,292 | — | — |
| 1994-07-05 | $20.99 | $26.88 | 97,436 | — | — |
| 1994-07-01 | $21.09 | $27.01 | 92,933 | — | — |
| 1994-06-30 | $21.09 | $27.01 | 325,578 | — | — |
| 1994-06-29 | $21.19 | $27.13 | 78,674 | — | — |
| 1994-06-28 | $21.39 | $27.39 | 180,238 | — | — |
| 1994-06-27 | $21.39 | $27.39 | 120,700 | — | — |
| 1994-06-24 | $21.19 | $27.13 | 197,123 | — | — |
| 1994-06-23 | $21.59 | $27.65 | 99,937 | — | — |
| 1994-06-22 | $21.79 | $27.90 | 180,113 | — | — |
| 1994-06-21 | $21.79 | $27.90 | 184,115 | — | — |
| 1994-06-20 | $22.29 | $28.54 | 75,172 | — | — |
| 1994-06-17 | $22.39 | $28.67 | 555,472 | — | — |
| 1994-06-16 | $22.09 | $28.29 | 132,708 | — | — |
| 1994-06-15 | $22.19 | $28.41 | 348,218 | — | — |
| 1994-06-14 | $22.19 | $28.41 | 366,104 | — | — |
| 1994-06-13 | $22.39 | $28.67 | 789,118 | — | — |
| 1994-06-10 | $22.39 | $28.67 | 69,043 | — | — |
| 1994-06-09 | $22.39 | $28.67 | 140,338 | — | — |
| 1994-06-08 | $22.49 | $28.80 | 224,265 | — | — |
| 1994-06-07 | $22.39 | $28.67 | 231,019 | — | — |
| 1994-06-06 | $22.29 | $28.54 | 175,109 | — | — |
| 1994-06-03 | $22.19 | $28.41 | 196,623 | — | — |
| 1994-06-02 | $22.49 | $28.80 | 338,837 | — | — |
| 1994-06-01 | $22.49 | $28.80 | 149,343 | — | — |
| 1994-05-31 | $22.69 | $29.05 | 185,991 | — | — |
| 1994-05-27 | $22.59 | $28.93 | 296,685 | — | — |
| 1994-05-26 | $22.19 | $28.41 | 184,615 | — | — |
| 1994-05-25 | $22.09 | $28.29 | 198,124 | — | — |
| 1994-05-24 | $21.69 | $27.77 | 182,614 | — | — |
| 1994-05-23 | $21.49 | $27.52 | 178,361 | — | — |
| 1994-05-20 | $21.69 | $27.77 | 130,707 | — | — |
| 1994-05-19 | $21.79 | $27.90 | 269,293 | — | — |
| 1994-05-18 | $21.69 | $27.77 | 128,956 | — | — |
| 1994-05-17 | $21.79 | $27.90 | 213,508 | — | — |
| 1994-05-16 | $21.99 | $27.79 | 117,323 | — | — |
| 1994-05-13 | $21.89 | $27.66 | 145,966 | — | — |
| 1994-05-12 | $21.79 | $27.54 | 134,334 | — | — |
| 1994-05-11 | $21.79 | $27.54 | 59,162 | — | — |
| 1994-05-10 | $21.79 | $27.54 | 158,224 | — | — |
| 1994-05-09 | $21.69 | $27.41 | 78,174 | — | — |
| 1994-05-06 | $21.89 | $27.66 | 174,484 | — | — |
| 1994-05-05 | $22.19 | $28.04 | 132,583 | — | — |
| 1994-05-04 | $22.09 | $27.92 | 223,014 | — | — |
| 1994-05-03 | $21.99 | $27.79 | 115,322 | — | — |
| 1994-05-02 | $21.99 | $27.79 | 133,709 | — | — |
| 1994-04-29 | $21.59 | $27.28 | 123,077 | — | — |
| 1994-04-28 | $21.59 | $27.28 | 151,220 | — | — |
| 1994-04-26 | $21.69 | $27.41 | 165,604 | — | — |
| 1994-04-25 | $21.79 | $27.54 | 148,343 | — | — |
| 1994-04-22 | $21.69 | $27.41 | 253,283 | — | — |
| 1994-04-21 | $22.19 | $28.04 | 154,847 | — | — |
| 1994-04-20 | $22.29 | $28.17 | 171,357 | — | — |
| 1994-04-19 | $21.99 | $27.79 | 226,016 | — | — |
| 1994-04-18 | $21.79 | $27.54 | 173,984 | — | — |
| 1994-04-15 | $22.09 | $27.92 | 266,917 | — | — |
| 1994-04-14 | $22.39 | $28.29 | 147,092 | — | — |
| 1994-04-13 | $22.89 | $28.93 | 447,154 | — | — |
| 1994-04-12 | $23.19 | $29.30 | 312,195 | — | — |
| 1994-04-11 | $23.79 | $30.06 | 181,989 | — | — |
| 1994-04-08 | $23.89 | $30.19 | 123,827 | — | — |
| 1994-04-07 | $24.08 | $30.44 | 143,590 | — | — |
| 1994-04-06 | $23.59 | $29.81 | 143,465 | — | — |
| 1994-04-05 | $24.48 | $30.95 | 112,445 | — | — |
| 1994-04-04 | $24.58 | $31.07 | 171,232 | — | — |
| 1994-03-31 | $24.68 | $31.20 | 132,458 | — | — |
| 1994-03-30 | $24.68 | $31.20 | 140,588 | — | — |
| 1994-03-29 | $24.68 | $31.20 | 217,011 | — | — |
| 1994-03-28 | $24.88 | $31.45 | 208,881 | — | — |
| 1994-03-25 | $24.98 | $31.58 | 269,418 | — | — |
| 1994-03-24 | $25.48 | $32.21 | 445,153 | — | — |
| 1994-03-23 | $25.48 | $32.21 | 204,753 | — | — |
| 1994-03-22 | $24.98 | $31.58 | 584,740 | — | — |
| 1994-03-21 | $25.28 | $31.96 | 280,300 | — | — |
| 1994-03-18 | $24.68 | $31.20 | 634,396 | — | — |
| 1994-03-17 | $25.38 | $32.08 | 109,193 | — | — |
| 1994-03-16 | $25.68 | $32.46 | 100,063 | — | — |
| 1994-03-15 | $25.98 | $32.84 | 421,388 | — | — |
| 1994-03-14 | $26.48 | $33.47 | 320,826 | — | — |
| 1994-03-11 | $26.38 | $33.35 | 152,095 | — | — |
| 1994-03-10 | $26.28 | $33.22 | 215,885 | — | — |
| 1994-03-09 | $26.38 | $33.35 | 122,076 | — | — |
| 1994-03-08 | $26.38 | $33.35 | 221,889 | — | — |
| 1994-03-07 | $26.58 | $33.60 | 157,098 | — | — |
| 1994-03-04 | $27.08 | $34.23 | 158,224 | — | — |
| 1994-03-03 | $27.08 | $34.23 | 131,082 | — | — |
| 1994-03-02 | $27.08 | $34.23 | 106,316 | — | — |
| 1994-03-01 | $27.28 | $34.48 | 193,621 | — | — |
| 1994-02-28 | $27.18 | $34.36 | 314,697 | — | — |
| 1994-02-25 | $27.28 | $34.48 | 252,908 | — | — |
| 1994-02-24 | $26.78 | $33.85 | 255,410 | — | — |
| 1994-02-23 | $27.28 | $34.48 | 339,087 | — | — |
| 1994-02-22 | $27.28 | $34.48 | 404,253 | — | — |
| 1994-02-18 | $27.28 | $34.48 | 194,747 | — | — |
| 1994-02-17 | $27.38 | $34.61 | 236,648 | — | — |
| 1994-02-16 | $27.48 | $34.74 | 171,607 | — | — |
| 1994-02-15 | $27.98 | $35.37 | 564,228 | — | — |
| 1994-02-14 | $27.88 | $34.88 | 340,588 | — | — |
| 1994-02-11 | $28.18 | $35.25 | 214,634 | — | — |
| 1994-02-10 | $28.18 | $35.25 | 88,680 | — | — |
| 1994-02-09 | $28.18 | $35.25 | 252,908 | — | — |
| 1994-02-08 | $27.98 | $35.00 | 283,677 | — | — |
| 1994-02-07 | $28.08 | $35.13 | 338,336 | — | — |
| 1994-02-04 | $27.68 | $34.63 | 144,966 | — | — |
| 1994-02-03 | $27.88 | $34.88 | 344,465 | — | — |
| 1994-02-02 | $27.78 | $34.75 | 144,590 | — | — |
| 1994-02-01 | $28.08 | $35.13 | 298,937 | — | — |
| 1994-01-31 | $27.88 | $34.88 | 204,128 | — | — |
| 1994-01-28 | $27.68 | $34.63 | 512,320 | — | — |
| 1994-01-27 | $28.08 | $35.13 | 187,367 | — | — |
| 1994-01-26 | $28.38 | $35.50 | 326,079 | — | — |
| 1994-01-25 | $28.78 | $36.00 | 487,179 | — | — |
| 1994-01-24 | $29.68 | $37.13 | 106,066 | — | — |
| 1994-01-21 | $30.08 | $37.63 | 90,557 | — | — |
| 1994-01-20 | $30.08 | $37.63 | 62,164 | — | — |
| 1994-01-19 | $29.68 | $37.13 | 196,998 | — | — |
| 1994-01-18 | $29.58 | $37.00 | 145,716 | — | — |
| 1994-01-17 | $29.88 | $37.38 | 161,851 | — | — |
| 1994-01-14 | $30.18 | $37.75 | 202,126 | — | — |
| 1994-01-13 | $29.78 | $37.25 | 275,672 | — | — |
| 1994-01-12 | $29.68 | $37.13 | 163,727 | — | — |
| 1994-01-11 | $30.28 | $37.88 | 194,497 | — | — |
| 1994-01-10 | $29.68 | $37.13 | 190,869 | — | — |
| 1994-01-07 | $29.38 | $36.75 | 235,022 | — | — |
| 1994-01-06 | $29.28 | $36.63 | 164,103 | — | — |
| 1994-01-05 | $29.58 | $37.00 | 218,136 | — | — |
| 1994-01-04 | $29.28 | $36.63 | 254,159 | — | — |
| 1994-01-03 | $29.78 | $37.25 | 236,398 | — | — |