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
- 1977-01-03 to 2026-08-27
- 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 |
|---|---|---|---|
| 1994-12-30 | $18.22 | $22.01 | 3,852,400 |
| 1994-12-29 | $18.13 | $21.90 | 2,089,600 |
| 1994-12-28 | $18.09 | $21.86 | 1,367,200 |
| 1994-12-27 | $18.03 | $21.78 | 2,127,600 |
| 1994-12-23 | $18.03 | $21.78 | 2,733,600 |
| 1994-12-22 | $18.25 | $22.05 | 2,082,400 |
| 1994-12-21 | $18.31 | $22.12 | 3,841,600 |
| 1994-12-20 | $18.19 | $21.97 | 3,002,000 |
| 1994-12-19 | $18.50 | $22.35 | 3,051,200 |
| 1994-12-16 | $18.19 | $21.97 | 3,746,800 |
| 1994-12-15 | $18.16 | $21.93 | 4,793,600 |
| 1994-12-14 | $18.16 | $21.93 | 8,739,200 |
| 1994-12-13 | $17.44 | $21.07 | 4,728,800 |
| 1994-12-12 | $17.03 | $20.58 | 3,716,400 |
| 1994-12-09 | $17.13 | $20.69 | 4,369,600 |
| 1994-12-08 | $17.22 | $20.80 | 3,857,600 |
| 1994-12-07 | $17.66 | $21.33 | 2,462,400 |
| 1994-12-06 | $18.03 | $21.78 | 3,710,400 |
| 1994-12-05 | $18.13 | $21.90 | 4,281,600 |
| 1994-12-02 | $18.00 | $21.75 | 4,456,400 |
| 1994-12-01 | $17.69 | $21.37 | 3,529,200 |
| 1994-11-30 | $17.78 | $21.48 | 3,468,800 |
| 1994-11-29 | $18.22 | $22.01 | 3,911,600 |
| 1994-11-28 | $17.81 | $21.52 | 2,403,600 |
| 1994-11-25 | $18.13 | $21.90 | 2,261,200 |
| 1994-11-23 | $17.94 | $21.67 | 9,723,200 |
| 1994-11-22 | $17.13 | $20.69 | 8,952,400 |
| 1994-11-21 | $17.25 | $20.84 | 6,714,800 |
| 1994-11-18 | $17.84 | $21.56 | 5,201,600 |
| 1994-11-17 | $18.00 | $21.75 | 5,003,200 |
| 1994-11-16 | $18.22 | $22.01 | 3,936,000 |
| 1994-11-15 | $18.38 | $22.20 | 4,457,200 |
| 1994-11-14 | $18.75 | $22.65 | 3,750,400 |
| 1994-11-11 | $18.28 | $22.09 | 2,028,400 |
| 1994-11-10 | $18.34 | $22.16 | 5,244,800 |
| 1994-11-09 | $18.31 | $22.12 | 8,064,000 |
| 1994-11-08 | $18.56 | $22.43 | 3,769,200 |
| 1994-11-07 | $18.53 | $22.39 | 3,947,600 |
| 1994-11-04 | $18.13 | $21.90 | 5,940,800 |
| 1994-11-03 | $18.41 | $22.24 | 5,116,000 |
| 1994-11-02 | $18.75 | $22.65 | 4,169,600 |
| 1994-11-01 | $18.81 | $22.73 | 3,881,600 |
| 1994-10-31 | $19.00 | $22.95 | 3,361,600 |
| 1994-10-28 | $19.34 | $23.37 | 7,386,000 |
| 1994-10-27 | $18.78 | $22.69 | 2,722,000 |
| 1994-10-26 | $18.66 | $22.54 | 4,278,800 |
| 1994-10-25 | $18.59 | $22.46 | 5,870,800 |
| 1994-10-24 | $18.75 | $22.47 | 6,079,200 |
| 1994-10-21 | $19.22 | $23.03 | 2,913,600 |
| 1994-10-20 | $19.31 | $23.15 | 3,673,600 |
| 1994-10-19 | $19.47 | $23.33 | 3,527,600 |
| 1994-10-18 | $19.63 | $23.52 | 3,077,600 |
| 1994-10-17 | $19.41 | $23.26 | 3,670,400 |
| 1994-10-14 | $19.34 | $23.18 | 3,519,200 |
| 1994-10-13 | $19.44 | $23.29 | 4,976,000 |
| 1994-10-12 | $19.59 | $23.48 | 3,385,200 |
| 1994-10-11 | $19.53 | $23.41 | 4,938,400 |
| 1994-10-10 | $19.50 | $23.37 | 4,073,200 |
| 1994-10-07 | $19.25 | $23.07 | 4,339,600 |
| 1994-10-06 | $19.25 | $23.07 | 3,016,800 |
| 1994-10-05 | $19.13 | $22.92 | 6,410,000 |
| 1994-10-04 | $19.25 | $23.07 | 7,058,800 |
| 1994-10-03 | $19.59 | $23.48 | 3,722,800 |
| 1994-09-30 | $19.69 | $23.59 | 5,304,400 |
| 1994-09-29 | $19.50 | $23.37 | 4,417,200 |
| 1994-09-28 | $19.88 | $23.82 | 3,172,800 |
| 1994-09-27 | $19.66 | $23.56 | 5,942,400 |
| 1994-09-26 | $19.69 | $23.59 | 4,856,400 |
| 1994-09-23 | $19.75 | $23.67 | 5,066,000 |
| 1994-09-22 | $20.09 | $24.08 | 6,436,000 |
| 1994-09-21 | $20.09 | $24.08 | 11,415,200 |
| 1994-09-20 | $20.44 | $24.49 | 7,177,200 |
| 1994-09-19 | $21.13 | $25.32 | 3,284,800 |
| 1994-09-16 | $21.44 | $25.69 | 4,618,800 |
| 1994-09-15 | $21.75 | $26.07 | 1,954,400 |
| 1994-09-14 | $21.59 | $25.88 | 1,466,800 |
| 1994-09-13 | $21.56 | $25.84 | 1,603,600 |
| 1994-09-12 | $21.63 | $25.92 | 1,321,200 |
| 1994-09-09 | $21.69 | $25.99 | 1,894,400 |
| 1994-09-08 | $22.03 | $26.40 | 1,181,200 |
| 1994-09-07 | $22.03 | $26.40 | 1,000,000 |
| 1994-09-06 | $22.19 | $26.59 | 1,046,800 |
| 1994-09-02 | $22.00 | $26.37 | 1,572,400 |
| 1994-09-01 | $22.09 | $26.48 | 2,018,000 |
| 1994-08-31 | $22.22 | $26.63 | 3,612,800 |
| 1994-08-30 | $22.25 | $26.67 | 1,396,400 |
| 1994-08-29 | $22.19 | $26.59 | 1,712,000 |
| 1994-08-26 | $22.09 | $26.48 | 2,700,000 |
| 1994-08-25 | $21.84 | $26.18 | 2,190,800 |
| 1994-08-24 | $22.34 | $26.78 | 2,278,400 |
| 1994-08-23 | $22.19 | $26.59 | 1,746,800 |
| 1994-08-22 | $22.16 | $26.55 | 1,484,000 |
| 1994-08-19 | $22.16 | $26.55 | 1,553,600 |
| 1994-08-18 | $22.00 | $26.37 | 1,316,800 |
| 1994-08-17 | $22.34 | $26.78 | 2,848,000 |
| 1994-08-16 | $22.31 | $26.74 | 3,771,200 |
| 1994-08-15 | $21.97 | $26.33 | 2,625,600 |
| 1994-08-12 | $22.00 | $26.37 | 2,692,800 |
| 1994-08-11 | $21.50 | $25.77 | 1,966,800 |
| 1994-08-10 | $21.63 | $25.92 | 1,699,200 |
| 1994-08-09 | $21.50 | $25.77 | 1,504,400 |
| 1994-08-08 | $21.34 | $25.58 | 1,283,600 |
| 1994-08-05 | $21.34 | $25.58 | 2,159,600 |
| 1994-08-04 | $21.47 | $25.73 | 1,376,800 |
| 1994-08-03 | $21.59 | $25.88 | 1,142,800 |
| 1994-08-02 | $21.63 | $25.92 | 2,214,800 |
| 1994-08-01 | $21.50 | $25.77 | 1,243,600 |
| 1994-07-29 | $21.69 | $25.99 | 2,650,800 |
| 1994-07-28 | $21.38 | $25.62 | 2,908,000 |
| 1994-07-27 | $21.03 | $25.20 | 1,495,200 |
| 1994-07-26 | $21.03 | $25.20 | 2,445,200 |
| 1994-07-25 | $21.03 | $25.20 | 1,070,800 |
| 1994-07-22 | $21.09 | $25.10 | 1,808,800 |
| 1994-07-21 | $21.06 | $25.06 | 1,868,000 |
| 1994-07-20 | $21.19 | $25.21 | 1,839,200 |
| 1994-07-19 | $21.38 | $25.43 | 2,937,600 |
| 1994-07-18 | $21.50 | $25.58 | 2,697,200 |
| 1994-07-15 | $21.38 | $25.43 | 1,906,000 |
| 1994-07-14 | $21.34 | $25.40 | 3,260,000 |
| 1994-07-13 | $21.19 | $25.21 | 1,396,800 |
| 1994-07-12 | $21.19 | $25.21 | 1,338,800 |
| 1994-07-11 | $21.31 | $25.36 | 1,284,000 |
| 1994-07-08 | $21.41 | $25.47 | 1,480,000 |
| 1994-07-07 | $21.41 | $25.47 | 1,060,000 |
| 1994-07-06 | $21.47 | $25.55 | 3,163,200 |
| 1994-07-05 | $21.41 | $25.47 | 1,814,800 |
| 1994-07-01 | $21.00 | $24.99 | 2,276,000 |
| 1994-06-30 | $20.88 | $24.84 | 2,174,800 |
| 1994-06-29 | $21.22 | $25.25 | 3,552,400 |
| 1994-06-28 | $21.00 | $24.99 | 2,247,600 |
| 1994-06-27 | $21.22 | $25.25 | 2,862,000 |
| 1994-06-24 | $20.78 | $24.73 | 2,479,600 |
| 1994-06-23 | $21.25 | $25.29 | 2,700,400 |
| 1994-06-22 | $21.41 | $25.47 | 2,305,200 |
| 1994-06-21 | $21.19 | $25.21 | 2,832,400 |
| 1994-06-20 | $21.41 | $25.47 | 2,004,000 |
| 1994-06-17 | $21.53 | $25.62 | 3,325,600 |
| 1994-06-16 | $21.91 | $26.07 | 1,818,400 |
| 1994-06-15 | $21.81 | $25.96 | 2,705,600 |
| 1994-06-14 | $21.78 | $25.92 | 2,394,800 |
| 1994-06-13 | $21.94 | $26.10 | 1,522,800 |
| 1994-06-10 | $21.94 | $26.10 | 2,431,200 |
| 1994-06-09 | $21.75 | $25.88 | 2,447,600 |
| 1994-06-08 | $21.44 | $25.51 | 2,621,200 |
| 1994-06-07 | $21.38 | $25.43 | 1,854,400 |
| 1994-06-06 | $21.19 | $25.21 | 2,458,800 |
| 1994-06-03 | $21.31 | $25.36 | 2,904,400 |
| 1994-06-02 | $21.19 | $25.21 | 3,278,000 |
| 1994-06-01 | $21.03 | $25.03 | 1,896,800 |
| 1994-05-31 | $20.88 | $24.84 | 1,082,400 |
| 1994-05-27 | $20.94 | $24.91 | 852,000 |
| 1994-05-26 | $20.84 | $24.80 | 2,653,600 |
| 1994-05-25 | $21.06 | $25.06 | 1,712,000 |
| 1994-05-24 | $20.94 | $24.91 | 2,189,600 |
| 1994-05-23 | $20.81 | $24.77 | 2,074,800 |
| 1994-05-20 | $20.81 | $24.77 | 2,266,000 |
| 1994-05-19 | $21.00 | $24.99 | 3,411,600 |
| 1994-05-18 | $20.75 | $24.69 | 3,612,400 |
| 1994-05-17 | $20.25 | $24.10 | 2,967,600 |
| 1994-05-16 | $19.88 | $23.65 | 4,428,400 |
| 1994-05-13 | $19.81 | $23.58 | 5,362,400 |
| 1994-05-12 | $19.94 | $23.72 | 2,998,000 |
| 1994-05-11 | $20.06 | $23.87 | 2,422,800 |
| 1994-05-10 | $20.25 | $24.10 | 2,695,600 |
| 1994-05-09 | $19.94 | $23.72 | 3,652,800 |
| 1994-05-06 | $20.50 | $24.39 | 2,636,400 |
| 1994-05-05 | $20.84 | $24.80 | 1,881,200 |
| 1994-05-04 | $21.00 | $24.99 | 3,170,800 |
| 1994-05-03 | $20.97 | $24.95 | 2,316,800 |
| 1994-05-02 | $21.00 | $24.99 | 2,168,400 |
| 1994-04-29 | $20.81 | $24.77 | 1,967,600 |
| 1994-04-28 | $20.75 | $24.69 | 4,076,800 |
| 1994-04-26 | $20.81 | $24.77 | 1,773,600 |
| 1994-04-25 | $20.81 | $24.77 | 2,232,400 |
| 1994-04-22 | $20.50 | $24.22 | 2,750,400 |
| 1994-04-21 | $21.00 | $24.81 | 3,386,800 |
| 1994-04-20 | $20.72 | $24.47 | 3,772,000 |
| 1994-04-19 | $21.00 | $24.81 | 5,345,200 |
| 1994-04-18 | $20.81 | $24.58 | 2,626,400 |
| 1994-04-15 | $21.03 | $24.84 | 3,696,000 |
| 1994-04-14 | $21.00 | $24.81 | 3,130,800 |
| 1994-04-13 | $20.63 | $24.36 | 1,741,600 |
| 1994-04-12 | $20.38 | $24.07 | 2,661,200 |
| 1994-04-11 | $20.69 | $24.44 | 2,151,200 |
| 1994-04-08 | $20.13 | $23.77 | 2,548,400 |
| 1994-04-07 | $20.34 | $24.03 | 3,612,800 |
| 1994-04-06 | $20.41 | $24.10 | 4,316,400 |
| 1994-04-05 | $20.31 | $23.99 | 4,454,400 |
| 1994-04-04 | $19.50 | $23.03 | 4,962,400 |
| 1994-03-31 | $19.44 | $22.96 | 4,033,600 |
| 1994-03-30 | $19.50 | $23.03 | 3,363,200 |
| 1994-03-29 | $19.72 | $23.29 | 1,844,400 |
| 1994-03-28 | $20.34 | $24.03 | 1,740,000 |
| 1994-03-25 | $20.41 | $24.10 | 1,856,400 |
| 1994-03-24 | $20.41 | $24.10 | 3,118,000 |
| 1994-03-23 | $20.84 | $24.62 | 2,500,400 |
| 1994-03-22 | $20.78 | $24.55 | 2,294,000 |
| 1994-03-21 | $20.34 | $24.03 | 1,841,600 |
| 1994-03-18 | $20.63 | $24.36 | 4,050,400 |
| 1994-03-17 | $20.75 | $24.51 | 1,921,200 |
| 1994-03-16 | $20.88 | $24.66 | 2,584,000 |
| 1994-03-15 | $20.72 | $24.47 | 2,218,800 |
| 1994-03-14 | $21.00 | $24.81 | 2,662,400 |
| 1994-03-11 | $20.69 | $24.44 | 3,137,200 |
| 1994-03-10 | $20.31 | $23.99 | 2,314,400 |
| 1994-03-09 | $20.50 | $24.22 | 3,125,200 |
| 1994-03-08 | $20.53 | $24.25 | 3,287,600 |
| 1994-03-07 | $20.38 | $24.07 | 5,585,200 |
| 1994-03-04 | $19.97 | $23.59 | 5,388,400 |
| 1994-03-03 | $20.22 | $23.88 | 3,646,000 |
| 1994-03-02 | $20.53 | $24.25 | 5,898,400 |
| 1994-03-01 | $20.53 | $24.25 | 2,984,800 |
| 1994-02-28 | $20.78 | $24.55 | 2,173,600 |
| 1994-02-25 | $20.72 | $24.47 | 3,241,200 |
| 1994-02-24 | $20.63 | $24.36 | 4,239,600 |
| 1994-02-23 | $21.13 | $24.95 | 2,592,000 |
| 1994-02-22 | $21.28 | $25.14 | 2,795,200 |
| 1994-02-18 | $21.00 | $24.81 | 3,376,000 |
| 1994-02-17 | $21.25 | $25.10 | 3,712,800 |
| 1994-02-16 | $21.69 | $25.62 | 2,593,600 |
| 1994-02-15 | $21.72 | $25.65 | 2,732,400 |
| 1994-02-14 | $21.44 | $25.32 | 3,124,800 |
| 1994-02-11 | $21.44 | $25.32 | 1,937,200 |
| 1994-02-10 | $21.13 | $24.95 | 3,128,000 |
| 1994-02-09 | $21.31 | $25.17 | 2,406,000 |
| 1994-02-08 | $21.16 | $24.99 | 1,941,200 |
| 1994-02-07 | $21.16 | $24.99 | 6,020,400 |
| 1994-02-04 | $20.94 | $24.73 | 4,232,800 |
| 1994-02-03 | $21.75 | $25.69 | 3,020,000 |
| 1994-02-02 | $21.88 | $25.84 | 2,942,400 |
| 1994-02-01 | $22.09 | $26.10 | 3,810,800 |
| 1994-01-31 | $21.84 | $25.80 | 3,438,000 |
| 1994-01-28 | $22.28 | $26.32 | 4,455,200 |
| 1994-01-27 | $21.94 | $25.91 | 5,420,400 |
| 1994-01-26 | $21.16 | $24.99 | 2,802,000 |
| 1994-01-25 | $20.88 | $24.66 | 3,395,200 |
| 1994-01-24 | $21.09 | $24.74 | 2,626,000 |
| 1994-01-21 | $21.09 | $24.74 | 2,842,000 |
| 1994-01-20 | $21.09 | $24.74 | 2,202,800 |
| 1994-01-19 | $21.19 | $24.85 | 2,227,200 |
| 1994-01-18 | $21.41 | $25.11 | 2,827,200 |
| 1994-01-17 | $21.31 | $25.00 | 1,755,200 |
| 1994-01-14 | $21.63 | $25.36 | 4,230,400 |
| 1994-01-13 | $21.25 | $24.92 | 4,067,600 |
| 1994-01-12 | $21.34 | $25.03 | 4,538,800 |
| 1994-01-11 | $21.03 | $24.67 | 4,392,800 |
| 1994-01-10 | $20.88 | $24.48 | 6,391,600 |
| 1994-01-07 | $20.34 | $23.86 | 6,382,400 |
| 1994-01-06 | $19.91 | $23.35 | 3,721,600 |
| 1994-01-05 | $19.78 | $23.20 | 5,076,000 |
| 1994-01-04 | $19.63 | $23.02 | 2,887,600 |
| 1994-01-03 | $19.50 | $22.87 | 2,293,600 |