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 | $20.38 | $24.64 | 46,300 | — | — |
| 1994-12-29 | $20.75 | $25.09 | 30,900 | — | — |
| 1994-12-28 | $20.75 | $25.09 | 27,800 | — | — |
| 1994-12-27 | $20.50 | $24.79 | 95,100 | — | — |
| 1994-12-23 | $20.25 | $24.49 | 13,000 | — | — |
| 1994-12-22 | $20.25 | $24.49 | 18,900 | — | — |
| 1994-12-21 | $20.25 | $24.49 | 53,400 | — | — |
| 1994-12-20 | $20.00 | $24.19 | 95,200 | — | — |
| 1994-12-19 | $20.50 | $24.79 | 38,600 | — | — |
| 1994-12-16 | $20.25 | $24.49 | 38,700 | — | — |
| 1994-12-15 | $20.25 | $24.49 | 25,700 | — | — |
| 1994-12-14 | $20.75 | $25.09 | 43,100 | — | — |
| 1994-12-13 | $20.13 | $24.34 | 17,800 | — | — |
| 1994-12-12 | $19.88 | $24.04 | 18,800 | — | — |
| 1994-12-09 | $19.88 | $24.04 | 42,100 | — | — |
| 1994-12-08 | $19.88 | $24.04 | 68,500 | — | — |
| 1994-12-07 | $20.50 | $24.79 | 35,300 | — | — |
| 1994-12-06 | $20.38 | $24.64 | 120,900 | — | — |
| 1994-12-05 | $21.00 | $25.40 | 102,500 | — | — |
| 1994-12-02 | $20.50 | $24.66 | 116,700 | — | — |
| 1994-12-01 | $20.75 | $24.97 | 81,500 | — | — |
| 1994-11-30 | $20.38 | $24.51 | 63,000 | — | — |
| 1994-11-29 | $20.50 | $24.66 | 66,900 | — | — |
| 1994-11-28 | $19.50 | $23.46 | 75,900 | — | — |
| 1994-11-25 | $19.00 | $22.86 | 16,100 | — | — |
| 1994-11-23 | $19.00 | $22.86 | 32,000 | — | — |
| 1994-11-22 | $19.38 | $23.31 | 109,000 | — | — |
| 1994-11-21 | $19.13 | $23.01 | 31,800 | — | — |
| 1994-11-18 | $19.63 | $23.61 | 57,300 | — | — |
| 1994-11-17 | $19.38 | $23.31 | 43,400 | — | — |
| 1994-11-16 | $19.38 | $23.31 | 61,300 | — | — |
| 1994-11-15 | $19.38 | $23.31 | 50,800 | — | — |
| 1994-11-14 | $19.38 | $23.31 | 81,300 | — | — |
| 1994-11-11 | $19.25 | $23.16 | 22,400 | — | — |
| 1994-11-10 | $19.25 | $23.16 | 69,500 | — | — |
| 1994-11-09 | $19.00 | $22.86 | 46,100 | — | — |
| 1994-11-08 | $19.25 | $23.16 | 72,400 | — | — |
| 1994-11-07 | $18.50 | $22.26 | 90,500 | — | — |
| 1994-11-04 | $18.38 | $22.11 | 104,200 | — | — |
| 1994-11-03 | $18.38 | $22.11 | 49,900 | — | — |
| 1994-11-02 | $18.38 | $22.11 | 218,800 | — | — |
| 1994-11-01 | $18.75 | $22.56 | 71,200 | — | — |
| 1994-10-31 | $19.25 | $23.16 | 59,600 | — | — |
| 1994-10-28 | $19.63 | $23.61 | 33,700 | — | — |
| 1994-10-27 | $18.88 | $22.71 | 11,400 | — | — |
| 1994-10-26 | $18.50 | $22.26 | 28,600 | — | — |
| 1994-10-25 | $18.63 | $22.41 | 36,900 | — | — |
| 1994-10-24 | $18.50 | $22.26 | 28,000 | — | — |
| 1994-10-21 | $18.13 | $21.81 | 43,100 | — | — |
| 1994-10-20 | $19.13 | $23.01 | 95,400 | — | — |
| 1994-10-19 | $19.38 | $23.31 | 33,000 | — | — |
| 1994-10-18 | $19.38 | $23.31 | 71,900 | — | — |
| 1994-10-17 | $19.13 | $23.01 | 48,200 | — | — |
| 1994-10-14 | $19.00 | $22.86 | 32,700 | — | — |
| 1994-10-13 | $18.38 | $22.11 | 85,300 | — | — |
| 1994-10-12 | $18.00 | $21.66 | 53,000 | — | — |
| 1994-10-11 | $18.63 | $22.41 | 24,100 | — | — |
| 1994-10-10 | $18.63 | $22.41 | 33,500 | — | — |
| 1994-10-07 | $18.25 | $21.96 | 23,600 | — | — |
| 1994-10-06 | $18.13 | $21.81 | 61,700 | — | — |
| 1994-10-05 | $18.00 | $21.66 | 19,000 | — | — |
| 1994-10-04 | $17.88 | $21.51 | 20,800 | — | — |
| 1994-10-03 | $18.25 | $21.96 | 39,000 | — | — |
| 1994-09-30 | $18.63 | $22.41 | 27,100 | — | — |
| 1994-09-29 | $18.88 | $22.71 | 26,200 | — | — |
| 1994-09-28 | $19.00 | $22.86 | 13,700 | — | — |
| 1994-09-27 | $18.88 | $22.71 | 28,100 | — | — |
| 1994-09-26 | $19.13 | $23.01 | 33,700 | — | — |
| 1994-09-23 | $18.88 | $22.71 | 135,300 | — | — |
| 1994-09-22 | $18.88 | $22.71 | 32,600 | — | — |
| 1994-09-21 | $19.00 | $22.86 | 17,400 | — | — |
| 1994-09-20 | $19.13 | $23.01 | 21,000 | — | — |
| 1994-09-19 | $19.00 | $22.86 | 28,300 | — | — |
| 1994-09-16 | $19.13 | $23.01 | 99,800 | — | — |
| 1994-09-15 | $19.38 | $23.31 | 34,900 | — | — |
| 1994-09-14 | $19.25 | $23.16 | 16,300 | — | — |
| 1994-09-13 | $18.75 | $22.56 | 29,100 | — | — |
| 1994-09-12 | $19.00 | $22.86 | 41,700 | — | — |
| 1994-09-09 | $18.88 | $22.71 | 107,300 | — | — |
| 1994-09-08 | $19.50 | $23.46 | 42,300 | — | — |
| 1994-09-07 | $20.00 | $24.06 | 29,200 | — | — |
| 1994-09-06 | $19.88 | $23.91 | 55,800 | — | — |
| 1994-09-02 | $20.38 | $24.51 | 28,300 | — | — |
| 1994-09-01 | $20.00 | $24.06 | 9,400 | — | — |
| 1994-08-31 | $19.88 | $23.91 | 60,900 | — | — |
| 1994-08-30 | $19.88 | $23.91 | 26,500 | — | — |
| 1994-08-29 | $19.63 | $23.61 | 9,200 | — | — |
| 1994-08-26 | $19.75 | $23.76 | 58,900 | — | — |
| 1994-08-25 | $19.63 | $23.61 | 27,900 | — | — |
| 1994-08-24 | $19.75 | $23.76 | 45,600 | — | — |
| 1994-08-23 | $20.00 | $24.06 | 99,700 | — | — |
| 1994-08-22 | $20.25 | $24.36 | 42,000 | — | — |
| 1994-08-19 | $20.00 | $24.06 | 13,700 | — | — |
| 1994-08-18 | $19.63 | $23.61 | 9,200 | — | — |
| 1994-08-17 | $19.50 | $23.46 | 98,900 | — | — |
| 1994-08-16 | $19.13 | $23.01 | 78,800 | — | — |
| 1994-08-15 | $19.00 | $22.86 | 23,500 | — | — |
| 1994-08-12 | $19.50 | $23.46 | 39,800 | — | — |
| 1994-08-11 | $19.00 | $22.86 | 29,500 | — | — |
| 1994-08-10 | $19.13 | $23.01 | 31,400 | — | — |
| 1994-08-09 | $19.13 | $23.01 | 52,400 | — | — |
| 1994-08-08 | $18.88 | $22.71 | 17,900 | — | — |
| 1994-08-05 | $18.75 | $22.43 | 65,100 | — | — |
| 1994-08-04 | $18.88 | $22.58 | 32,100 | — | — |
| 1994-08-03 | $18.75 | $22.43 | 59,200 | — | — |
| 1994-08-02 | $18.88 | $22.58 | 55,500 | — | — |
| 1994-08-01 | $19.13 | $22.88 | 39,100 | — | — |
| 1994-07-29 | $18.50 | $22.13 | 130,700 | — | — |
| 1994-07-28 | $17.63 | $21.09 | 772,000 | — | — |
| 1994-07-27 | $18.88 | $22.58 | 16,200 | — | — |
| 1994-07-26 | $18.88 | $22.58 | 14,800 | — | — |
| 1994-07-25 | $18.75 | $22.43 | 21,900 | — | — |
| 1994-07-22 | $18.88 | $22.58 | 100,900 | — | — |
| 1994-07-21 | $19.25 | $23.03 | 51,800 | — | — |
| 1994-07-20 | $19.25 | $23.03 | 63,700 | — | — |
| 1994-07-19 | $19.50 | $23.33 | 21,500 | — | — |
| 1994-07-18 | $19.50 | $23.33 | 23,600 | — | — |
| 1994-07-15 | $19.13 | $22.88 | 25,800 | — | — |
| 1994-07-14 | $19.13 | $22.88 | 33,800 | — | — |
| 1994-07-13 | $18.63 | $22.28 | 22,800 | — | — |
| 1994-07-12 | $19.00 | $22.73 | 38,000 | — | — |
| 1994-07-11 | $19.00 | $22.73 | 79,300 | — | — |
| 1994-07-08 | $18.63 | $22.28 | 50,500 | — | — |
| 1994-07-07 | $18.50 | $22.13 | 108,300 | — | — |
| 1994-07-06 | $18.13 | $21.68 | 64,400 | — | — |
| 1994-07-05 | $17.25 | $20.64 | 171,300 | — | — |
| 1994-07-01 | $17.81 | $21.31 | 33,800 | — | — |
| 1994-06-30 | $17.00 | $20.34 | 89,200 | — | — |
| 1994-06-29 | $18.00 | $21.54 | 23,500 | — | — |
| 1994-06-28 | $18.38 | $21.98 | 69,800 | — | — |
| 1994-06-27 | $17.88 | $21.39 | 28,800 | — | — |
| 1994-06-24 | $17.75 | $21.24 | 269,700 | — | — |
| 1994-06-23 | $17.75 | $21.24 | 84,200 | — | — |
| 1994-06-22 | $18.13 | $21.68 | 45,400 | — | — |
| 1994-06-21 | $17.50 | $20.94 | 31,900 | — | — |
| 1994-06-20 | $17.75 | $21.24 | 113,600 | — | — |
| 1994-06-17 | $18.00 | $21.54 | 73,100 | — | — |
| 1994-06-16 | $18.50 | $22.13 | 56,200 | — | — |
| 1994-06-15 | $18.38 | $21.98 | 39,700 | — | — |
| 1994-06-14 | $18.63 | $22.28 | 41,100 | — | — |
| 1994-06-13 | $18.38 | $21.98 | 32,600 | — | — |
| 1994-06-10 | $18.25 | $21.83 | 79,000 | — | — |
| 1994-06-09 | $18.50 | $22.13 | 31,200 | — | — |
| 1994-06-08 | $18.50 | $22.13 | 28,100 | — | — |
| 1994-06-07 | $18.63 | $22.28 | 43,100 | — | — |
| 1994-06-06 | $18.63 | $22.28 | 32,400 | — | — |
| 1994-06-03 | $18.50 | $22.13 | 47,200 | — | — |
| 1994-06-02 | $18.50 | $22.13 | 80,500 | — | — |
| 1994-06-01 | $18.63 | $22.28 | 13,800 | — | — |
| 1994-05-31 | $18.25 | $21.83 | 42,800 | — | — |
| 1994-05-27 | $18.13 | $21.68 | 12,800 | — | — |
| 1994-05-26 | $17.88 | $21.39 | 160,200 | — | — |
| 1994-05-25 | $17.75 | $21.24 | 56,900 | — | — |
| 1994-05-24 | $18.13 | $21.68 | 138,300 | — | — |
| 1994-05-23 | $18.00 | $21.54 | 66,300 | — | — |
| 1994-05-20 | $17.50 | $20.94 | 70,000 | — | — |
| 1994-05-19 | $17.50 | $20.94 | 75,400 | — | — |
| 1994-05-18 | $17.75 | $21.24 | 586,100 | — | — |
| 1994-05-17 | $17.25 | $20.64 | 67,000 | — | — |
| 1994-05-16 | $17.00 | $20.34 | 63,000 | — | — |
| 1994-05-13 | $17.75 | $21.24 | 52,400 | — | — |
| 1994-05-12 | $18.25 | $21.83 | 79,300 | — | — |
| 1994-05-11 | $18.13 | $21.68 | 68,000 | — | — |
| 1994-05-10 | $18.50 | $22.13 | 39,100 | — | — |
| 1994-05-09 | $18.63 | $22.28 | 25,700 | — | — |
| 1994-05-06 | $18.75 | $22.43 | 44,500 | — | — |
| 1994-05-05 | $18.88 | $22.58 | 52,400 | — | — |
| 1994-05-04 | $18.38 | $21.98 | 58,100 | — | — |
| 1994-05-03 | $19.00 | $22.73 | 47,000 | — | — |
| 1994-05-02 | $19.50 | $23.33 | 31,700 | — | — |
| 1994-04-29 | $19.75 | $23.50 | 18,900 | — | — |
| 1994-04-28 | $19.63 | $23.35 | 68,800 | — | — |
| 1994-04-26 | $19.63 | $23.35 | 18,000 | — | — |
| 1994-04-25 | $19.38 | $23.06 | 21,800 | — | — |
| 1994-04-22 | $19.38 | $23.06 | 48,500 | — | — |
| 1994-04-21 | $19.88 | $23.65 | 23,400 | — | — |
| 1994-04-20 | $19.50 | $23.21 | 16,300 | — | — |
| 1994-04-19 | $19.75 | $23.50 | 32,300 | — | — |
| 1994-04-18 | $19.88 | $23.65 | 26,000 | — | — |
| 1994-04-15 | $19.88 | $23.65 | 22,000 | — | — |
| 1994-04-14 | $19.75 | $23.50 | 39,600 | — | — |
| 1994-04-13 | $19.63 | $23.35 | 37,100 | — | — |
| 1994-04-12 | $19.75 | $23.50 | 49,100 | — | — |
| 1994-04-11 | $20.13 | $23.95 | 25,200 | — | — |
| 1994-04-08 | $20.00 | $23.80 | 13,400 | — | — |
| 1994-04-07 | $20.25 | $24.10 | 24,700 | — | — |
| 1994-04-06 | $20.00 | $23.80 | 56,400 | — | — |
| 1994-04-05 | $19.88 | $23.65 | 65,800 | — | — |
| 1994-04-04 | $19.50 | $23.21 | 73,300 | — | — |
| 1994-03-31 | $20.25 | $24.10 | 40,800 | — | — |
| 1994-03-30 | $20.38 | $24.25 | 79,100 | — | — |
| 1994-03-29 | $19.88 | $23.65 | 24,700 | — | — |
| 1994-03-28 | $20.50 | $24.40 | 60,400 | — | — |
| 1994-03-25 | $20.75 | $24.69 | 30,200 | — | — |
| 1994-03-24 | $20.00 | $23.80 | 56,500 | — | — |
| 1994-03-23 | $20.88 | $24.84 | 116,300 | — | — |
| 1994-03-22 | $20.50 | $24.40 | 115,200 | — | — |
| 1994-03-21 | $20.38 | $24.25 | 38,800 | — | — |
| 1994-03-18 | $20.38 | $24.25 | 52,900 | — | — |
| 1994-03-17 | $20.00 | $23.80 | 63,000 | — | — |
| 1994-03-16 | $20.38 | $24.25 | 46,300 | — | — |
| 1994-03-15 | $20.00 | $23.80 | 73,600 | — | — |
| 1994-03-14 | $20.75 | $24.69 | 47,800 | — | — |
| 1994-03-11 | $20.75 | $24.69 | 28,400 | — | — |
| 1994-03-10 | $20.13 | $23.95 | 42,400 | — | — |
| 1994-03-09 | $20.38 | $24.25 | 45,700 | — | — |
| 1994-03-08 | $20.50 | $24.40 | 33,000 | — | — |
| 1994-03-07 | $20.38 | $24.25 | 40,600 | — | — |
| 1994-03-04 | $20.00 | $23.80 | 78,400 | — | — |
| 1994-03-03 | $20.00 | $23.80 | 56,800 | — | — |
| 1994-03-02 | $19.88 | $23.65 | 41,000 | — | — |
| 1994-03-01 | $20.06 | $23.88 | 48,800 | — | — |
| 1994-02-28 | $20.44 | $24.32 | 71,067 | — | — |
| 1994-02-25 | $19.88 | $23.65 | 10,800 | — | — |
| 1994-02-24 | $19.78 | $23.54 | 44,933 | — | — |
| 1994-02-23 | $20.25 | $24.10 | 51,333 | — | — |
| 1994-02-22 | $20.81 | $24.77 | 44,667 | — | — |
| 1994-02-18 | $20.72 | $24.66 | 28,667 | — | — |
| 1994-02-17 | $20.63 | $24.54 | 20,800 | — | — |
| 1994-02-16 | $20.81 | $24.77 | 30,000 | — | — |
| 1994-02-15 | $20.81 | $24.77 | 23,600 | — | — |
| 1994-02-14 | $20.63 | $24.54 | 42,800 | — | — |
| 1994-02-11 | $20.34 | $24.21 | 24,267 | — | — |
| 1994-02-10 | $20.53 | $24.43 | 57,600 | — | — |
| 1994-02-09 | $20.44 | $24.32 | 159,200 | — | — |
| 1994-02-08 | $20.44 | $24.32 | 92,533 | — | — |
| 1994-02-07 | $20.81 | $24.64 | 207,200 | — | — |
| 1994-02-04 | $20.06 | $23.75 | 24,267 | — | — |
| 1994-02-03 | $20.16 | $23.87 | 35,067 | — | — |
| 1994-02-02 | $20.06 | $23.75 | 50,133 | — | — |
| 1994-02-01 | $19.97 | $23.64 | 118,000 | — | — |
| 1994-01-31 | $20.25 | $23.98 | 44,133 | — | — |
| 1994-01-28 | $20.63 | $24.42 | 41,067 | — | — |
| 1994-01-27 | $21.00 | $24.86 | 49,067 | — | — |
| 1994-01-26 | $20.91 | $24.75 | 32,000 | — | — |
| 1994-01-25 | $20.72 | $24.53 | 35,467 | — | — |
| 1994-01-24 | $20.81 | $24.64 | 29,067 | — | — |
| 1994-01-21 | $20.81 | $24.64 | 75,733 | — | — |
| 1994-01-20 | $20.91 | $24.75 | 131,200 | — | — |
| 1994-01-19 | $20.63 | $24.42 | 36,533 | — | — |
| 1994-01-18 | $20.81 | $24.64 | 76,000 | — | — |
| 1994-01-17 | $20.63 | $24.42 | 50,400 | — | — |
| 1994-01-14 | $20.72 | $24.53 | 19,600 | — | — |
| 1994-01-13 | $21.00 | $24.86 | 15,600 | — | — |
| 1994-01-12 | $20.72 | $24.53 | 25,200 | — | — |
| 1994-01-11 | $20.72 | $24.53 | 64,000 | — | — |
| 1994-01-10 | $20.63 | $24.42 | 55,333 | — | — |
| 1994-01-07 | $20.72 | $24.53 | 29,867 | — | — |
| 1994-01-06 | $20.72 | $24.53 | 71,600 | — | — |
| 1994-01-05 | $21.19 | $25.09 | 31,733 | — | — |
| 1994-01-04 | $21.19 | $25.09 | 45,600 | — | — |
| 1994-01-03 | $21.00 | $24.86 | 44,267 | — | — |