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 | $24.00 | $34.60 | 138,150 | — | — |
| 1994-12-29 | $24.33 | $35.08 | 95,250 | — | — |
| 1994-12-28 | $24.58 | $35.44 | 85,050 | — | — |
| 1994-12-27 | $24.58 | $35.44 | 67,050 | — | — |
| 1994-12-23 | $24.17 | $34.84 | 94,200 | — | — |
| 1994-12-22 | $24.42 | $35.20 | 178,200 | — | — |
| 1994-12-21 | $24.17 | $34.84 | 198,150 | — | — |
| 1994-12-20 | $24.17 | $34.84 | 134,400 | — | — |
| 1994-12-19 | $23.83 | $34.36 | 154,800 | — | — |
| 1994-12-16 | $23.67 | $34.12 | 562,350 | — | — |
| 1994-12-15 | $23.42 | $33.76 | 177,000 | — | — |
| 1994-12-14 | $23.42 | $33.76 | 247,800 | — | — |
| 1994-12-13 | $23.25 | $33.52 | 187,650 | — | — |
| 1994-12-12 | $22.83 | $32.92 | 162,300 | — | — |
| 1994-12-09 | $22.75 | $32.80 | 207,600 | — | — |
| 1994-12-08 | $22.83 | $32.92 | 146,250 | — | — |
| 1994-12-07 | $23.08 | $33.28 | 146,850 | — | — |
| 1994-12-06 | $22.92 | $33.04 | 89,100 | — | — |
| 1994-12-05 | $23.00 | $33.16 | 64,200 | — | — |
| 1994-12-02 | $23.17 | $33.12 | 111,150 | — | — |
| 1994-12-01 | $23.25 | $33.24 | 162,900 | — | — |
| 1994-11-30 | $23.33 | $33.36 | 318,600 | — | — |
| 1994-11-29 | $23.33 | $33.36 | 159,000 | — | — |
| 1994-11-28 | $23.33 | $33.36 | 204,000 | — | — |
| 1994-11-25 | $23.50 | $33.60 | 112,950 | — | — |
| 1994-11-23 | $23.17 | $33.12 | 665,550 | — | — |
| 1994-11-22 | $23.50 | $33.60 | 393,600 | — | — |
| 1994-11-21 | $23.67 | $33.84 | 328,650 | — | — |
| 1994-11-18 | $23.83 | $34.08 | 349,050 | — | — |
| 1994-11-17 | $23.58 | $33.72 | 141,600 | — | — |
| 1994-11-16 | $23.58 | $33.72 | 198,000 | — | — |
| 1994-11-15 | $23.50 | $33.60 | 335,250 | — | — |
| 1994-11-14 | $23.75 | $33.96 | 58,500 | — | — |
| 1994-11-11 | $23.67 | $33.84 | 205,200 | — | — |
| 1994-11-10 | $23.58 | $33.72 | 136,500 | — | — |
| 1994-11-09 | $24.00 | $34.31 | 207,750 | — | — |
| 1994-11-08 | $23.58 | $33.72 | 80,700 | — | — |
| 1994-11-07 | $23.67 | $33.84 | 114,900 | — | — |
| 1994-11-04 | $23.75 | $33.96 | 174,000 | — | — |
| 1994-11-03 | $23.75 | $33.96 | 166,500 | — | — |
| 1994-11-02 | $23.58 | $33.72 | 109,950 | — | — |
| 1994-11-01 | $23.83 | $34.08 | 126,450 | — | — |
| 1994-10-31 | $24.08 | $34.43 | 175,200 | — | — |
| 1994-10-28 | $24.00 | $34.31 | 158,100 | — | — |
| 1994-10-27 | $23.92 | $34.19 | 842,700 | — | — |
| 1994-10-26 | $23.83 | $34.08 | 185,850 | — | — |
| 1994-10-25 | $24.00 | $34.31 | 165,600 | — | — |
| 1994-10-24 | $23.42 | $33.48 | 98,850 | — | — |
| 1994-10-21 | $23.92 | $34.19 | 124,950 | — | — |
| 1994-10-20 | $24.00 | $34.31 | 369,300 | — | — |
| 1994-10-19 | $24.08 | $34.43 | 270,900 | — | — |
| 1994-10-18 | $23.58 | $33.72 | 73,500 | — | — |
| 1994-10-17 | $23.67 | $33.84 | 226,350 | — | — |
| 1994-10-14 | $23.83 | $34.08 | 147,450 | — | — |
| 1994-10-13 | $23.92 | $34.19 | 144,750 | — | — |
| 1994-10-12 | $24.00 | $34.31 | 186,900 | — | — |
| 1994-10-11 | $23.83 | $34.08 | 391,800 | — | — |
| 1994-10-10 | $23.50 | $33.60 | 65,550 | — | — |
| 1994-10-07 | $23.25 | $33.24 | 99,750 | — | — |
| 1994-10-06 | $23.17 | $33.12 | 132,600 | — | — |
| 1994-10-05 | $23.08 | $33.00 | 349,050 | — | — |
| 1994-10-04 | $23.25 | $33.24 | 101,250 | — | — |
| 1994-10-03 | $23.33 | $33.36 | 127,500 | — | — |
| 1994-09-30 | $23.42 | $33.48 | 283,350 | — | — |
| 1994-09-29 | $23.00 | $32.88 | 185,850 | — | — |
| 1994-09-28 | $23.42 | $33.48 | 218,100 | — | — |
| 1994-09-27 | $23.75 | $33.96 | 261,750 | — | — |
| 1994-09-26 | $23.50 | $33.60 | 285,600 | — | — |
| 1994-09-23 | $23.17 | $33.12 | 293,250 | — | — |
| 1994-09-22 | $23.33 | $33.36 | 354,600 | — | — |
| 1994-09-21 | $23.08 | $33.00 | 265,950 | — | — |
| 1994-09-20 | $23.00 | $32.88 | 623,700 | — | — |
| 1994-09-19 | $23.08 | $33.00 | 198,300 | — | — |
| 1994-09-16 | $23.08 | $33.00 | 609,300 | — | — |
| 1994-09-15 | $23.33 | $33.36 | 392,550 | — | — |
| 1994-09-14 | $23.33 | $33.36 | 149,250 | — | — |
| 1994-09-13 | $23.33 | $33.36 | 808,500 | — | — |
| 1994-09-12 | $23.33 | $33.36 | 372,900 | — | — |
| 1994-09-09 | $23.25 | $33.24 | 902,700 | — | — |
| 1994-09-08 | $23.42 | $33.48 | 124,200 | — | — |
| 1994-09-07 | $23.33 | $33.36 | 281,400 | — | — |
| 1994-09-06 | $23.83 | $34.08 | 535,950 | — | — |
| 1994-09-02 | $24.17 | $34.55 | 114,900 | — | — |
| 1994-09-01 | $24.17 | $34.28 | 148,200 | — | — |
| 1994-08-31 | $24.50 | $34.75 | 257,700 | — | — |
| 1994-08-30 | $24.50 | $34.75 | 58,950 | — | — |
| 1994-08-29 | $24.17 | $34.28 | 308,700 | — | — |
| 1994-08-26 | $24.67 | $34.99 | 175,650 | — | — |
| 1994-08-25 | $24.08 | $34.16 | 175,200 | — | — |
| 1994-08-24 | $23.92 | $33.92 | 142,200 | — | — |
| 1994-08-23 | $23.33 | $33.10 | 407,550 | — | — |
| 1994-08-22 | $23.33 | $33.10 | 123,150 | — | — |
| 1994-08-19 | $23.67 | $33.57 | 201,000 | — | — |
| 1994-08-18 | $23.83 | $33.80 | 209,700 | — | — |
| 1994-08-17 | $24.00 | $34.04 | 271,200 | — | — |
| 1994-08-16 | $24.00 | $34.04 | 295,800 | — | — |
| 1994-08-15 | $23.33 | $33.10 | 255,750 | — | — |
| 1994-08-12 | $23.33 | $33.10 | 637,800 | — | — |
| 1994-08-11 | $23.25 | $32.98 | 733,350 | — | — |
| 1994-08-10 | $23.42 | $33.21 | 63,600 | — | — |
| 1994-08-09 | $23.17 | $32.86 | 155,100 | — | — |
| 1994-08-08 | $23.25 | $32.98 | 79,500 | — | — |
| 1994-08-05 | $23.08 | $32.74 | 105,600 | — | — |
| 1994-08-04 | $23.17 | $32.86 | 121,500 | — | — |
| 1994-08-03 | $23.33 | $33.10 | 148,950 | — | — |
| 1994-08-02 | $23.25 | $32.98 | 255,900 | — | — |
| 1994-08-01 | $23.75 | $33.69 | 556,500 | — | — |
| 1994-07-29 | $23.58 | $33.45 | 257,250 | — | — |
| 1994-07-28 | $23.33 | $33.10 | 272,700 | — | — |
| 1994-07-27 | $23.33 | $33.10 | 63,300 | — | — |
| 1994-07-26 | $23.42 | $33.21 | 232,500 | — | — |
| 1994-07-25 | $23.58 | $33.45 | 90,450 | — | — |
| 1994-07-22 | $23.67 | $33.57 | 161,250 | — | — |
| 1994-07-21 | $23.67 | $33.57 | 211,950 | — | — |
| 1994-07-20 | $23.92 | $33.92 | 38,700 | — | — |
| 1994-07-19 | $24.00 | $34.04 | 112,650 | — | — |
| 1994-07-18 | $24.08 | $34.16 | 82,200 | — | — |
| 1994-07-15 | $24.08 | $34.16 | 114,450 | — | — |
| 1994-07-14 | $24.00 | $34.04 | 204,300 | — | — |
| 1994-07-13 | $24.08 | $34.16 | 112,200 | — | — |
| 1994-07-12 | $24.25 | $34.40 | 165,900 | — | — |
| 1994-07-11 | $24.08 | $34.16 | 217,800 | — | — |
| 1994-07-08 | $24.42 | $34.63 | 127,650 | — | — |
| 1994-07-07 | $24.17 | $34.28 | 184,800 | — | — |
| 1994-07-06 | $24.17 | $34.28 | 81,600 | — | — |
| 1994-07-05 | $24.00 | $34.04 | 96,300 | — | — |
| 1994-07-01 | $23.83 | $33.80 | 262,350 | — | — |
| 1994-06-30 | $24.08 | $34.16 | 290,850 | — | — |
| 1994-06-29 | $24.25 | $34.40 | 115,800 | — | — |
| 1994-06-28 | $24.00 | $34.04 | 252,300 | — | — |
| 1994-06-27 | $24.33 | $34.51 | 309,450 | — | — |
| 1994-06-24 | $23.75 | $33.69 | 241,650 | — | — |
| 1994-06-23 | $23.83 | $33.80 | 86,850 | — | — |
| 1994-06-22 | $24.00 | $34.04 | 276,900 | — | — |
| 1994-06-21 | $23.83 | $33.80 | 94,950 | — | — |
| 1994-06-20 | $24.08 | $34.16 | 111,300 | — | — |
| 1994-06-17 | $24.08 | $34.16 | 447,450 | — | — |
| 1994-06-16 | $23.67 | $33.57 | 282,900 | — | — |
| 1994-06-15 | $23.75 | $33.69 | 164,700 | — | — |
| 1994-06-14 | $23.58 | $33.45 | 186,450 | — | — |
| 1994-06-13 | $23.08 | $32.74 | 117,750 | — | — |
| 1994-06-10 | $23.08 | $32.74 | 61,200 | — | — |
| 1994-06-09 | $23.17 | $32.86 | 143,700 | — | — |
| 1994-06-08 | $23.08 | $32.74 | 224,100 | — | — |
| 1994-06-07 | $23.17 | $32.86 | 80,100 | — | — |
| 1994-06-06 | $23.08 | $32.74 | 151,500 | — | — |
| 1994-06-03 | $23.00 | $32.62 | 123,450 | — | — |
| 1994-06-02 | $23.08 | $32.74 | 108,750 | — | — |
| 1994-06-01 | $23.08 | $32.47 | 158,550 | — | — |
| 1994-05-31 | $23.25 | $32.70 | 159,750 | — | — |
| 1994-05-27 | $23.17 | $32.59 | 105,450 | — | — |
| 1994-05-26 | $23.42 | $32.94 | 77,250 | — | — |
| 1994-05-25 | $23.50 | $33.05 | 120,150 | — | — |
| 1994-05-24 | $23.25 | $32.70 | 202,200 | — | — |
| 1994-05-23 | $22.75 | $32.00 | 151,800 | — | — |
| 1994-05-20 | $23.25 | $32.70 | 203,400 | — | — |
| 1994-05-19 | $23.25 | $32.70 | 156,450 | — | — |
| 1994-05-18 | $23.17 | $32.59 | 156,000 | — | — |
| 1994-05-17 | $23.58 | $33.17 | 121,950 | — | — |
| 1994-05-16 | $23.25 | $32.70 | 118,650 | — | — |
| 1994-05-13 | $23.17 | $32.59 | 84,600 | — | — |
| 1994-05-12 | $23.25 | $32.70 | 88,650 | — | — |
| 1994-05-11 | $23.25 | $32.70 | 169,500 | — | — |
| 1994-05-10 | $23.25 | $32.70 | 219,750 | — | — |
| 1994-05-09 | $22.58 | $31.77 | 281,100 | — | — |
| 1994-05-06 | $22.92 | $32.23 | 103,050 | — | — |
| 1994-05-05 | $23.25 | $32.70 | 112,650 | — | — |
| 1994-05-04 | $23.33 | $32.82 | 201,450 | — | — |
| 1994-05-03 | $23.50 | $33.05 | 105,900 | — | — |
| 1994-05-02 | $23.67 | $33.29 | 262,650 | — | — |
| 1994-04-29 | $23.75 | $33.41 | 138,600 | — | — |
| 1994-04-28 | $23.83 | $33.52 | 110,100 | — | — |
| 1994-04-26 | $23.58 | $33.17 | 198,000 | — | — |
| 1994-04-25 | $23.92 | $33.64 | 264,150 | — | — |
| 1994-04-22 | $23.17 | $32.59 | 174,450 | — | — |
| 1994-04-21 | $23.00 | $32.35 | 207,000 | — | — |
| 1994-04-20 | $22.75 | $32.00 | 121,050 | — | — |
| 1994-04-19 | $22.67 | $31.88 | 465,300 | — | — |
| 1994-04-18 | $22.75 | $32.00 | 221,550 | — | — |
| 1994-04-15 | $22.75 | $32.00 | 748,050 | — | — |
| 1994-04-14 | $23.00 | $32.35 | 190,200 | — | — |
| 1994-04-13 | $22.83 | $32.12 | 172,650 | — | — |
| 1994-04-12 | $23.00 | $32.35 | 175,650 | — | — |
| 1994-04-11 | $23.08 | $32.47 | 96,150 | — | — |
| 1994-04-08 | $23.33 | $32.82 | 162,000 | — | — |
| 1994-04-07 | $23.67 | $33.29 | 91,800 | — | — |
| 1994-04-06 | $23.33 | $32.82 | 226,200 | — | — |
| 1994-04-05 | $23.33 | $32.82 | 336,150 | — | — |
| 1994-04-04 | $23.08 | $32.47 | 198,300 | — | — |
| 1994-03-31 | $23.33 | $32.82 | 178,950 | — | — |
| 1994-03-30 | $23.17 | $32.59 | 275,100 | — | — |
| 1994-03-29 | $24.00 | $33.76 | 144,000 | — | — |
| 1994-03-28 | $24.33 | $34.23 | 125,850 | — | — |
| 1994-03-25 | $24.25 | $34.11 | 112,200 | — | — |
| 1994-03-24 | $24.17 | $33.99 | 159,150 | — | — |
| 1994-03-23 | $24.83 | $34.93 | 273,150 | — | — |
| 1994-03-22 | $24.42 | $34.34 | 125,400 | — | — |
| 1994-03-21 | $24.33 | $34.23 | 97,050 | — | — |
| 1994-03-18 | $24.67 | $34.70 | 439,800 | — | — |
| 1994-03-17 | $24.75 | $34.81 | 231,450 | — | — |
| 1994-03-16 | $24.50 | $34.46 | 133,050 | — | — |
| 1994-03-15 | $24.67 | $34.70 | 149,850 | — | — |
| 1994-03-14 | $25.25 | $35.52 | 115,050 | — | — |
| 1994-03-11 | $25.33 | $35.63 | 144,450 | — | — |
| 1994-03-10 | $25.42 | $35.75 | 139,800 | — | — |
| 1994-03-09 | $25.50 | $35.87 | 99,600 | — | — |
| 1994-03-08 | $25.25 | $35.52 | 157,800 | — | — |
| 1994-03-07 | $25.25 | $35.52 | 129,300 | — | — |
| 1994-03-04 | $25.17 | $35.40 | 118,350 | — | — |
| 1994-03-03 | $24.67 | $34.70 | 210,150 | — | — |
| 1994-03-02 | $24.67 | $34.70 | 166,350 | — | — |
| 1994-03-01 | $25.08 | $35.01 | 133,950 | — | — |
| 1994-02-28 | $25.33 | $35.36 | 108,300 | — | — |
| 1994-02-25 | $24.92 | $34.78 | 139,950 | — | — |
| 1994-02-24 | $24.92 | $34.78 | 143,100 | — | — |
| 1994-02-23 | $25.42 | $35.48 | 84,750 | — | — |
| 1994-02-22 | $25.33 | $35.36 | 192,900 | — | — |
| 1994-02-18 | $24.83 | $34.66 | 250,500 | — | — |
| 1994-02-17 | $25.33 | $35.36 | 240,900 | — | — |
| 1994-02-16 | $25.42 | $35.48 | 99,750 | — | — |
| 1994-02-15 | $25.33 | $35.36 | 199,650 | — | — |
| 1994-02-14 | $24.67 | $34.43 | 106,350 | — | — |
| 1994-02-11 | $24.75 | $34.55 | 66,300 | — | — |
| 1994-02-10 | $24.75 | $34.55 | 62,400 | — | — |
| 1994-02-09 | $25.00 | $34.90 | 179,700 | — | — |
| 1994-02-08 | $24.92 | $34.78 | 142,050 | — | — |
| 1994-02-07 | $24.83 | $34.66 | 310,200 | — | — |
| 1994-02-04 | $25.08 | $35.01 | 115,500 | — | — |
| 1994-02-03 | $25.50 | $35.59 | 105,900 | — | — |
| 1994-02-02 | $25.42 | $35.48 | 147,600 | — | — |
| 1994-02-01 | $25.67 | $35.83 | 216,600 | — | — |
| 1994-01-31 | $25.83 | $36.06 | 170,250 | — | — |
| 1994-01-28 | $25.58 | $35.71 | 231,450 | — | — |
| 1994-01-27 | $25.67 | $35.83 | 306,750 | — | — |
| 1994-01-26 | $25.08 | $35.01 | 263,100 | — | — |
| 1994-01-25 | $25.67 | $35.83 | 271,650 | — | — |
| 1994-01-24 | $25.92 | $36.18 | 357,600 | — | — |
| 1994-01-21 | $25.92 | $36.18 | 210,000 | — | — |
| 1994-01-20 | $25.75 | $35.94 | 225,450 | — | — |
| 1994-01-19 | $25.83 | $36.06 | 204,600 | — | — |
| 1994-01-18 | $25.92 | $36.18 | 464,250 | — | — |
| 1994-01-17 | $25.92 | $36.18 | 253,650 | — | — |
| 1994-01-14 | $26.17 | $36.52 | 517,800 | — | — |
| 1994-01-13 | $25.83 | $36.06 | 302,100 | — | — |
| 1994-01-12 | $26.00 | $36.29 | 333,150 | — | — |
| 1994-01-11 | $25.75 | $35.94 | 445,050 | — | — |
| 1994-01-10 | $25.92 | $36.18 | 586,050 | — | — |
| 1994-01-07 | $25.17 | $35.13 | 89,850 | — | — |
| 1994-01-06 | $25.25 | $35.25 | 175,200 | — | — |
| 1994-01-05 | $25.08 | $35.01 | 182,850 | — | — |
| 1994-01-04 | $25.33 | $35.36 | 307,050 | — | — |
| 1994-01-03 | $25.25 | $35.25 | 214,200 | — | — |