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
- 1973-05-03 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 | $20.63 | $33.52 | 53,800 | — | — |
| 1994-12-29 | $20.75 | $33.72 | 23,300 | — | — |
| 1994-12-28 | $20.63 | $33.52 | 50,200 | — | — |
| 1994-12-27 | $21.13 | $34.33 | 82,800 | — | — |
| 1994-12-23 | $21.88 | $34.91 | 99,200 | — | — |
| 1994-12-22 | $22.13 | $35.31 | 29,300 | — | — |
| 1994-12-21 | $22.13 | $35.31 | 111,600 | — | — |
| 1994-12-20 | $22.75 | $36.31 | 25,700 | — | — |
| 1994-12-19 | $23.00 | $36.71 | 58,600 | — | — |
| 1994-12-16 | $23.00 | $36.71 | 43,700 | — | — |
| 1994-12-15 | $22.75 | $36.31 | 102,500 | — | — |
| 1994-12-14 | $21.63 | $34.51 | 128,000 | — | — |
| 1994-12-13 | $21.25 | $33.91 | 46,100 | — | — |
| 1994-12-12 | $21.38 | $34.11 | 77,500 | — | — |
| 1994-12-09 | $21.00 | $33.51 | 81,000 | — | — |
| 1994-12-08 | $21.25 | $33.91 | 39,900 | — | — |
| 1994-12-07 | $21.00 | $33.51 | 123,600 | — | — |
| 1994-12-06 | $20.63 | $32.92 | 27,300 | — | — |
| 1994-12-05 | $20.75 | $33.11 | 32,200 | — | — |
| 1994-12-02 | $21.00 | $33.51 | 45,300 | — | — |
| 1994-12-01 | $20.88 | $33.31 | 21,700 | — | — |
| 1994-11-30 | $21.00 | $33.51 | 38,700 | — | — |
| 1994-11-29 | $20.88 | $33.31 | 44,000 | — | — |
| 1994-11-28 | $21.13 | $33.71 | 16,500 | — | — |
| 1994-11-25 | $21.13 | $33.71 | 11,000 | — | — |
| 1994-11-23 | $20.50 | $32.72 | 18,000 | — | — |
| 1994-11-22 | $20.25 | $32.32 | 39,900 | — | — |
| 1994-11-21 | $20.63 | $32.92 | 29,700 | — | — |
| 1994-11-18 | $20.88 | $33.31 | 19,000 | — | — |
| 1994-11-17 | $20.88 | $33.31 | 34,900 | — | — |
| 1994-11-16 | $20.88 | $33.31 | 15,200 | — | — |
| 1994-11-15 | $21.00 | $33.51 | 45,700 | — | — |
| 1994-11-14 | $21.13 | $33.71 | 72,200 | — | — |
| 1994-11-11 | $20.88 | $33.31 | 12,100 | — | — |
| 1994-11-10 | $20.63 | $32.92 | 38,100 | — | — |
| 1994-11-09 | $21.00 | $33.51 | 17,900 | — | — |
| 1994-11-08 | $20.88 | $33.31 | 62,600 | — | — |
| 1994-11-07 | $20.75 | $33.11 | 23,600 | — | — |
| 1994-11-04 | $21.13 | $33.71 | 15,000 | — | — |
| 1994-11-03 | $21.13 | $33.71 | 159,200 | — | — |
| 1994-11-02 | $21.25 | $33.91 | 147,000 | — | — |
| 1994-11-01 | $21.13 | $33.71 | 24,000 | — | — |
| 1994-10-31 | $21.38 | $34.11 | 27,400 | — | — |
| 1994-10-28 | $21.00 | $33.51 | 20,200 | — | — |
| 1994-10-27 | $20.50 | $32.72 | 44,000 | — | — |
| 1994-10-26 | $20.38 | $32.52 | 51,700 | — | — |
| 1994-10-25 | $20.38 | $32.52 | 58,200 | — | — |
| 1994-10-24 | $20.50 | $32.72 | 25,300 | — | — |
| 1994-10-21 | $20.50 | $32.72 | 57,700 | — | — |
| 1994-10-20 | $20.75 | $33.11 | 56,800 | — | — |
| 1994-10-19 | $20.88 | $33.31 | 165,900 | — | — |
| 1994-10-18 | $20.50 | $32.72 | 48,000 | — | — |
| 1994-10-17 | $20.63 | $32.92 | 42,000 | — | — |
| 1994-10-14 | $20.63 | $32.92 | 46,300 | — | — |
| 1994-10-13 | $20.50 | $32.72 | 71,300 | — | — |
| 1994-10-12 | $20.50 | $32.72 | 22,200 | — | — |
| 1994-10-11 | $20.63 | $32.92 | 25,700 | — | — |
| 1994-10-10 | $20.38 | $32.52 | 31,800 | — | — |
| 1994-10-07 | $20.25 | $32.32 | 29,600 | — | — |
| 1994-10-06 | $20.13 | $32.12 | 24,100 | — | — |
| 1994-10-05 | $20.13 | $32.12 | 91,200 | — | — |
| 1994-10-04 | $20.38 | $32.52 | 53,900 | — | — |
| 1994-10-03 | $20.88 | $33.31 | 33,300 | — | — |
| 1994-09-30 | $21.38 | $34.11 | 91,000 | — | — |
| 1994-09-29 | $21.50 | $34.31 | 185,700 | — | — |
| 1994-09-28 | $21.63 | $34.51 | 40,700 | — | — |
| 1994-09-27 | $21.38 | $34.11 | 50,100 | — | — |
| 1994-09-26 | $21.63 | $34.51 | 59,300 | — | — |
| 1994-09-23 | $21.75 | $34.71 | 46,800 | — | — |
| 1994-09-22 | $22.00 | $35.11 | 79,000 | — | — |
| 1994-09-21 | $22.00 | $35.11 | 30,600 | — | — |
| 1994-09-20 | $22.13 | $35.31 | 59,000 | — | — |
| 1994-09-19 | $22.63 | $35.48 | 78,100 | — | — |
| 1994-09-16 | $22.88 | $35.87 | 78,600 | — | — |
| 1994-09-15 | $22.63 | $35.48 | 85,900 | — | — |
| 1994-09-14 | $22.38 | $35.08 | 25,000 | — | — |
| 1994-09-13 | $22.38 | $35.08 | 25,100 | — | — |
| 1994-09-12 | $22.50 | $35.28 | 30,600 | — | — |
| 1994-09-09 | $22.50 | $35.28 | 16,700 | — | — |
| 1994-09-08 | $22.75 | $35.67 | 20,100 | — | — |
| 1994-09-07 | $22.63 | $35.48 | 24,500 | — | — |
| 1994-09-06 | $22.50 | $35.28 | 228,100 | — | — |
| 1994-09-02 | $22.50 | $35.28 | 157,000 | — | — |
| 1994-09-01 | $23.25 | $36.46 | 128,400 | — | — |
| 1994-08-31 | $23.38 | $36.65 | 28,000 | — | — |
| 1994-08-30 | $23.00 | $36.06 | 28,400 | — | — |
| 1994-08-29 | $23.25 | $36.46 | 23,200 | — | — |
| 1994-08-26 | $22.63 | $35.48 | 50,800 | — | — |
| 1994-08-25 | $23.00 | $36.06 | 108,300 | — | — |
| 1994-08-24 | $22.00 | $34.50 | 80,800 | — | — |
| 1994-08-23 | $22.63 | $35.48 | 43,600 | — | — |
| 1994-08-22 | $22.75 | $35.67 | 38,000 | — | — |
| 1994-08-19 | $23.00 | $36.06 | 52,500 | — | — |
| 1994-08-18 | $23.13 | $36.26 | 75,600 | — | — |
| 1994-08-17 | $23.88 | $37.44 | 49,300 | — | — |
| 1994-08-16 | $24.13 | $37.83 | 26,400 | — | — |
| 1994-08-15 | $23.75 | $37.24 | 79,800 | — | — |
| 1994-08-12 | $24.00 | $37.63 | 40,300 | — | — |
| 1994-08-11 | $24.75 | $38.81 | 295,300 | — | — |
| 1994-08-10 | $25.50 | $39.98 | 15,700 | — | — |
| 1994-08-09 | $25.25 | $39.59 | 29,900 | — | — |
| 1994-08-08 | $25.50 | $39.98 | 16,400 | — | — |
| 1994-08-05 | $25.38 | $39.79 | 12,700 | — | — |
| 1994-08-04 | $25.25 | $39.59 | 12,500 | — | — |
| 1994-08-03 | $25.13 | $39.40 | 10,900 | — | — |
| 1994-08-02 | $25.13 | $39.40 | 20,900 | — | — |
| 1994-08-01 | $25.38 | $39.79 | 22,500 | — | — |
| 1994-07-29 | $24.88 | $39.00 | 23,100 | — | — |
| 1994-07-28 | $25.13 | $39.40 | 31,800 | — | — |
| 1994-07-27 | $25.38 | $39.79 | 31,800 | — | — |
| 1994-07-26 | $25.50 | $39.98 | 74,400 | — | — |
| 1994-07-25 | $25.75 | $40.38 | 13,100 | — | — |
| 1994-07-22 | $25.75 | $40.38 | 12,100 | — | — |
| 1994-07-21 | $25.63 | $40.18 | 19,600 | — | — |
| 1994-07-20 | $25.75 | $40.38 | 45,100 | — | — |
| 1994-07-19 | $26.00 | $40.77 | 22,600 | — | — |
| 1994-07-18 | $25.88 | $40.57 | 26,700 | — | — |
| 1994-07-15 | $26.00 | $40.77 | 33,700 | — | — |
| 1994-07-14 | $26.00 | $40.77 | 23,000 | — | — |
| 1994-07-13 | $25.75 | $40.38 | 12,200 | — | — |
| 1994-07-12 | $26.00 | $40.77 | 18,600 | — | — |
| 1994-07-11 | $26.00 | $40.77 | 23,400 | — | — |
| 1994-07-08 | $25.88 | $40.57 | 47,900 | — | — |
| 1994-07-07 | $25.88 | $40.57 | 24,400 | — | — |
| 1994-07-06 | $25.75 | $40.38 | 25,100 | — | — |
| 1994-07-05 | $26.00 | $40.77 | 98,800 | — | — |
| 1994-07-01 | $26.13 | $40.96 | 84,600 | — | — |
| 1994-06-30 | $25.63 | $40.18 | 45,000 | — | — |
| 1994-06-29 | $25.50 | $39.98 | 54,700 | — | — |
| 1994-06-28 | $24.88 | $39.00 | 56,000 | — | — |
| 1994-06-27 | $24.63 | $38.61 | 20,700 | — | — |
| 1994-06-24 | $24.75 | $38.81 | 11,900 | — | — |
| 1994-06-23 | $24.88 | $39.00 | 22,400 | — | — |
| 1994-06-22 | $24.75 | $38.81 | 108,200 | — | — |
| 1994-06-21 | $25.25 | $39.59 | 37,400 | — | — |
| 1994-06-20 | $25.63 | $39.57 | 47,100 | — | — |
| 1994-06-17 | $25.63 | $39.57 | 53,400 | — | — |
| 1994-06-16 | $25.75 | $39.76 | 75,000 | — | — |
| 1994-06-15 | $25.50 | $39.38 | 50,500 | — | — |
| 1994-06-14 | $25.63 | $39.57 | 79,400 | — | — |
| 1994-06-13 | $25.38 | $39.18 | 35,800 | — | — |
| 1994-06-10 | $25.63 | $39.57 | 43,400 | — | — |
| 1994-06-09 | $25.13 | $38.80 | 14,900 | — | — |
| 1994-06-08 | $25.50 | $39.38 | 47,400 | — | — |
| 1994-06-07 | $25.38 | $39.18 | 27,900 | — | — |
| 1994-06-06 | $25.13 | $38.80 | 45,300 | — | — |
| 1994-06-03 | $25.13 | $38.80 | 14,500 | — | — |
| 1994-06-02 | $24.88 | $38.41 | 41,100 | — | — |
| 1994-06-01 | $25.13 | $38.80 | 16,400 | — | — |
| 1994-05-31 | $25.13 | $38.80 | 11,600 | — | — |
| 1994-05-27 | $25.25 | $38.99 | 45,700 | — | — |
| 1994-05-26 | $25.13 | $38.80 | 23,500 | — | — |
| 1994-05-25 | $25.25 | $38.99 | 34,800 | — | — |
| 1994-05-24 | $25.25 | $38.99 | 22,600 | — | — |
| 1994-05-23 | $25.25 | $38.99 | 33,300 | — | — |
| 1994-05-20 | $25.25 | $38.99 | 17,400 | — | — |
| 1994-05-19 | $24.63 | $38.02 | 39,300 | — | — |
| 1994-05-18 | $25.13 | $38.80 | 23,900 | — | — |
| 1994-05-17 | $25.00 | $38.60 | 68,300 | — | — |
| 1994-05-16 | $25.13 | $38.80 | 25,400 | — | — |
| 1994-05-13 | $25.25 | $38.99 | 70,500 | — | — |
| 1994-05-12 | $25.25 | $38.99 | 25,500 | — | — |
| 1994-05-11 | $24.88 | $38.41 | 33,900 | — | — |
| 1994-05-10 | $24.88 | $38.41 | 72,600 | — | — |
| 1994-05-09 | $24.25 | $37.45 | 26,200 | — | — |
| 1994-05-06 | $24.75 | $38.22 | 26,800 | — | — |
| 1994-05-05 | $24.75 | $38.22 | 16,500 | — | — |
| 1994-05-04 | $24.88 | $38.41 | 24,800 | — | — |
| 1994-05-03 | $25.00 | $38.60 | 117,000 | — | — |
| 1994-05-02 | $24.63 | $38.02 | 45,900 | — | — |
| 1994-04-29 | $24.63 | $38.02 | 15,400 | — | — |
| 1994-04-28 | $24.25 | $37.45 | 48,000 | — | — |
| 1994-04-26 | $24.75 | $38.22 | 22,000 | — | — |
| 1994-04-25 | $24.88 | $38.41 | 57,900 | — | — |
| 1994-04-22 | $24.63 | $38.02 | 38,100 | — | — |
| 1994-04-21 | $24.63 | $38.02 | 21,500 | — | — |
| 1994-04-20 | $24.63 | $38.02 | 30,300 | — | — |
| 1994-04-19 | $24.50 | $37.83 | 27,900 | — | — |
| 1994-04-18 | $24.75 | $38.22 | 50,600 | — | — |
| 1994-04-15 | $24.75 | $38.22 | 37,200 | — | — |
| 1994-04-14 | $24.25 | $37.45 | 17,500 | — | — |
| 1994-04-13 | $24.38 | $37.64 | 51,600 | — | — |
| 1994-04-12 | $24.38 | $37.64 | 95,400 | — | — |
| 1994-04-11 | $24.75 | $38.22 | 15,100 | — | — |
| 1994-04-08 | $25.00 | $38.60 | 157,000 | — | — |
| 1994-04-07 | $25.13 | $38.80 | 64,000 | — | — |
| 1994-04-06 | $24.63 | $38.02 | 56,500 | — | — |
| 1994-04-05 | $24.50 | $37.83 | 96,600 | — | — |
| 1994-04-04 | $23.75 | $36.67 | 209,300 | — | — |
| 1994-03-31 | $24.63 | $38.02 | 249,200 | — | — |
| 1994-03-30 | $24.75 | $38.22 | 1,191,400 | — | — |
| 1994-03-29 | $26.00 | $40.15 | 22,100 | — | — |
| 1994-03-28 | $26.38 | $40.73 | 35,400 | — | — |
| 1994-03-25 | $27.25 | $42.08 | 5,200 | — | — |
| 1994-03-24 | $27.25 | $42.08 | 6,500 | — | — |
| 1994-03-23 | $27.00 | $41.69 | 21,000 | — | — |
| 1994-03-22 | $27.00 | $41.69 | 44,000 | — | — |
| 1994-03-21 | $26.50 | $40.92 | 19,400 | — | — |
| 1994-03-18 | $27.88 | $42.44 | 25,700 | — | — |
| 1994-03-17 | $27.75 | $42.25 | 7,900 | — | — |
| 1994-03-16 | $28.00 | $42.63 | 36,600 | — | — |
| 1994-03-15 | $27.50 | $41.87 | 27,400 | — | — |
| 1994-03-14 | $28.25 | $43.01 | 39,200 | — | — |
| 1994-03-11 | $28.13 | $42.82 | 25,400 | — | — |
| 1994-03-10 | $28.00 | $42.63 | 33,900 | — | — |
| 1994-03-09 | $28.63 | $43.58 | 47,000 | — | — |
| 1994-03-08 | $28.63 | $43.58 | 16,100 | — | — |
| 1994-03-07 | $28.13 | $42.82 | 92,200 | — | — |
| 1994-03-04 | $27.75 | $42.25 | 42,500 | — | — |
| 1994-03-03 | $27.38 | $41.68 | 42,700 | — | — |
| 1994-03-02 | $27.63 | $42.06 | 36,100 | — | — |
| 1994-03-01 | $27.63 | $42.06 | 55,200 | — | — |
| 1994-02-28 | $27.88 | $42.44 | 19,900 | — | — |
| 1994-02-25 | $27.25 | $41.49 | 35,300 | — | — |
| 1994-02-24 | $27.50 | $41.87 | 54,900 | — | — |
| 1994-02-23 | $27.50 | $41.87 | 98,900 | — | — |
| 1994-02-22 | $26.75 | $40.73 | 41,600 | — | — |
| 1994-02-18 | $26.25 | $39.97 | 30,400 | — | — |
| 1994-02-17 | $26.13 | $39.78 | 34,200 | — | — |
| 1994-02-16 | $26.13 | $39.78 | 12,100 | — | — |
| 1994-02-15 | $26.00 | $39.59 | 46,600 | — | — |
| 1994-02-14 | $26.25 | $39.97 | 53,300 | — | — |
| 1994-02-11 | $26.75 | $40.73 | 70,900 | — | — |
| 1994-02-10 | $26.13 | $39.78 | 29,700 | — | — |
| 1994-02-09 | $25.75 | $39.21 | 67,800 | — | — |
| 1994-02-08 | $25.88 | $39.40 | 55,800 | — | — |
| 1994-02-07 | $26.00 | $39.59 | 102,100 | — | — |
| 1994-02-04 | $24.63 | $37.49 | 44,900 | — | — |
| 1994-02-03 | $24.63 | $37.49 | 109,200 | — | — |
| 1994-02-02 | $24.13 | $36.73 | 78,800 | — | — |
| 1994-02-01 | $23.88 | $36.35 | 184,500 | — | — |
| 1994-01-31 | $24.13 | $36.73 | 71,000 | — | — |
| 1994-01-28 | $24.75 | $37.68 | 50,400 | — | — |
| 1994-01-27 | $25.25 | $38.44 | 81,000 | — | — |
| 1994-01-26 | $24.88 | $37.87 | 16,900 | — | — |
| 1994-01-25 | $25.00 | $38.06 | 14,900 | — | — |
| 1994-01-24 | $25.00 | $38.06 | 65,800 | — | — |
| 1994-01-21 | $25.38 | $38.63 | 28,000 | — | — |
| 1994-01-20 | $25.25 | $38.44 | 69,400 | — | — |
| 1994-01-19 | $26.00 | $39.59 | 23,600 | — | — |
| 1994-01-18 | $25.75 | $39.21 | 23,600 | — | — |
| 1994-01-17 | $26.75 | $40.73 | 19,300 | — | — |
| 1994-01-14 | $26.63 | $40.54 | 13,700 | — | — |
| 1994-01-13 | $26.13 | $39.78 | 23,700 | — | — |
| 1994-01-12 | $26.13 | $39.78 | 92,200 | — | — |
| 1994-01-11 | $26.00 | $39.59 | 27,500 | — | — |
| 1994-01-10 | $26.13 | $39.78 | 31,200 | — | — |
| 1994-01-07 | $26.00 | $39.59 | 11,900 | — | — |
| 1994-01-06 | $25.88 | $39.40 | 74,400 | — | — |
| 1994-01-05 | $26.00 | $39.59 | 62,100 | — | — |
| 1994-01-04 | $25.50 | $38.83 | 35,400 | — | — |
| 1994-01-03 | $24.75 | $37.68 | 102,300 | — | — |