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
- 1980-03-28 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 | $25.49 | 904,500 | — | — |
| 1994-12-29 | $20.50 | $25.65 | 973,800 | — | — |
| 1994-12-28 | $20.63 | $25.81 | 912,600 | — | — |
| 1994-12-27 | $20.63 | $25.81 | 791,300 | — | — |
| 1994-12-23 | $20.63 | $25.81 | 884,100 | — | — |
| 1994-12-22 | $20.88 | $26.12 | 968,400 | — | — |
| 1994-12-21 | $21.25 | $26.59 | 2,803,200 | — | — |
| 1994-12-20 | $20.75 | $25.96 | 4,250,900 | — | — |
| 1994-12-19 | $19.75 | $24.71 | 1,564,100 | — | — |
| 1994-12-16 | $19.50 | $24.40 | 1,409,300 | — | — |
| 1994-12-15 | $19.38 | $24.24 | 1,028,500 | — | — |
| 1994-12-14 | $19.75 | $24.71 | 1,831,200 | — | — |
| 1994-12-13 | $19.38 | $24.24 | 690,300 | — | — |
| 1994-12-12 | $19.50 | $24.40 | 1,163,600 | — | — |
| 1994-12-09 | $19.50 | $24.40 | 1,124,200 | — | — |
| 1994-12-08 | $19.38 | $24.24 | 1,297,600 | — | — |
| 1994-12-07 | $19.38 | $24.24 | 530,600 | — | — |
| 1994-12-06 | $19.38 | $24.24 | 1,073,400 | — | — |
| 1994-12-05 | $19.13 | $23.93 | 732,500 | — | — |
| 1994-12-02 | $19.13 | $23.93 | 592,600 | — | — |
| 1994-12-01 | $19.00 | $23.77 | 498,300 | — | — |
| 1994-11-30 | $19.25 | $24.09 | 549,400 | — | — |
| 1994-11-29 | $19.38 | $24.24 | 586,300 | — | — |
| 1994-11-28 | $19.50 | $24.40 | 939,100 | — | — |
| 1994-11-25 | $19.38 | $24.24 | 379,400 | — | — |
| 1994-11-23 | $19.25 | $24.09 | 1,317,600 | — | — |
| 1994-11-22 | $19.13 | $23.93 | 1,366,600 | — | — |
| 1994-11-21 | $19.38 | $24.24 | 1,375,200 | — | — |
| 1994-11-18 | $19.00 | $23.77 | 826,100 | — | — |
| 1994-11-17 | $19.25 | $24.09 | 589,100 | — | — |
| 1994-11-16 | $19.50 | $24.40 | 365,800 | — | — |
| 1994-11-15 | $19.50 | $24.40 | 1,592,700 | — | — |
| 1994-11-14 | $19.50 | $24.40 | 711,400 | — | — |
| 1994-11-11 | $19.50 | $24.40 | 641,300 | — | — |
| 1994-11-10 | $19.50 | $24.40 | 2,031,300 | — | — |
| 1994-11-09 | $19.88 | $24.87 | 2,125,700 | — | — |
| 1994-11-08 | $19.25 | $24.09 | 512,100 | — | — |
| 1994-11-07 | $19.13 | $23.93 | 964,900 | — | — |
| 1994-11-04 | $19.38 | $24.24 | 371,300 | — | — |
| 1994-11-03 | $19.50 | $24.40 | 831,000 | — | — |
| 1994-11-02 | $19.25 | $24.09 | 1,936,700 | — | — |
| 1994-11-01 | $19.50 | $24.40 | 1,088,500 | — | — |
| 1994-10-31 | $19.25 | $24.09 | 1,166,600 | — | — |
| 1994-10-28 | $19.38 | $24.24 | 920,800 | — | — |
| 1994-10-27 | $19.25 | $24.09 | 1,197,300 | — | — |
| 1994-10-26 | $18.88 | $23.62 | 599,600 | — | — |
| 1994-10-25 | $19.00 | $23.77 | 1,082,100 | — | — |
| 1994-10-24 | $19.00 | $23.77 | 638,600 | — | — |
| 1994-10-21 | $19.13 | $23.93 | 798,100 | — | — |
| 1994-10-20 | $19.13 | $23.93 | 650,800 | — | — |
| 1994-10-19 | $19.00 | $23.77 | 962,100 | — | — |
| 1994-10-18 | $19.13 | $23.93 | 1,089,000 | — | — |
| 1994-10-17 | $19.63 | $24.56 | 1,075,200 | — | — |
| 1994-10-14 | $19.50 | $24.40 | 2,449,800 | — | — |
| 1994-10-13 | $19.19 | $24.01 | 2,476,800 | — | — |
| 1994-10-12 | $18.63 | $23.30 | 829,500 | — | — |
| 1994-10-11 | $18.38 | $22.99 | 1,563,300 | — | — |
| 1994-10-10 | $18.25 | $22.84 | 747,800 | — | — |
| 1994-10-07 | $18.25 | $22.84 | 1,383,000 | — | — |
| 1994-10-06 | $18.13 | $22.68 | 666,400 | — | — |
| 1994-10-05 | $18.13 | $22.68 | 754,200 | — | — |
| 1994-10-04 | $18.00 | $22.52 | 908,700 | — | — |
| 1994-10-03 | $18.13 | $22.68 | 573,100 | — | — |
| 1994-09-30 | $18.25 | $22.84 | 1,140,600 | — | — |
| 1994-09-29 | $18.13 | $22.68 | 6,887,500 | — | — |
| 1994-09-28 | $18.25 | $22.84 | 1,144,900 | — | — |
| 1994-09-27 | $18.13 | $22.68 | 2,039,600 | — | — |
| 1994-09-26 | $17.88 | $22.37 | 6,639,200 | — | — |
| 1994-09-23 | $17.88 | $22.37 | 1,295,100 | — | — |
| 1994-09-22 | $18.63 | $22.43 | 1,623,300 | — | — |
| 1994-09-21 | $18.50 | $22.28 | 1,448,100 | — | — |
| 1994-09-20 | $18.38 | $22.13 | 937,100 | — | — |
| 1994-09-19 | $18.50 | $22.28 | 901,700 | — | — |
| 1994-09-16 | $18.38 | $22.13 | 1,468,200 | — | — |
| 1994-09-15 | $18.88 | $22.74 | 1,842,800 | — | — |
| 1994-09-14 | $18.50 | $22.28 | 1,351,000 | — | — |
| 1994-09-13 | $18.75 | $22.59 | 2,138,000 | — | — |
| 1994-09-12 | $18.75 | $22.59 | 2,371,200 | — | — |
| 1994-09-09 | $19.00 | $22.89 | 2,108,400 | — | — |
| 1994-09-08 | $18.63 | $22.43 | 2,690,100 | — | — |
| 1994-09-07 | $19.25 | $23.19 | 2,160,500 | — | — |
| 1994-09-06 | $19.13 | $23.04 | 2,457,400 | — | — |
| 1994-09-02 | $19.25 | $23.19 | 793,600 | — | — |
| 1994-09-01 | $19.25 | $23.19 | 867,600 | — | — |
| 1994-08-31 | $19.63 | $23.64 | 1,486,600 | — | — |
| 1994-08-30 | $19.88 | $23.94 | 1,866,500 | — | — |
| 1994-08-29 | $20.00 | $24.09 | 2,427,800 | — | — |
| 1994-08-26 | $20.13 | $24.24 | 2,432,600 | — | — |
| 1994-08-25 | $20.00 | $24.09 | 1,143,000 | — | — |
| 1994-08-24 | $20.38 | $24.54 | 2,088,300 | — | — |
| 1994-08-23 | $20.00 | $24.09 | 2,007,600 | — | — |
| 1994-08-22 | $19.88 | $23.94 | 1,147,400 | — | — |
| 1994-08-19 | $19.88 | $23.94 | 2,921,700 | — | — |
| 1994-08-18 | $19.63 | $23.64 | 2,076,200 | — | — |
| 1994-08-17 | $19.50 | $23.49 | 862,700 | — | — |
| 1994-08-16 | $19.50 | $23.49 | 1,095,100 | — | — |
| 1994-08-15 | $19.25 | $23.19 | 1,284,000 | — | — |
| 1994-08-12 | $19.25 | $23.19 | 902,500 | — | — |
| 1994-08-11 | $19.13 | $23.04 | 1,032,800 | — | — |
| 1994-08-10 | $19.38 | $23.34 | 1,811,400 | — | — |
| 1994-08-09 | $19.00 | $22.89 | 2,000,000 | — | — |
| 1994-08-08 | $18.50 | $22.28 | 785,000 | — | — |
| 1994-08-05 | $18.50 | $22.28 | 1,309,100 | — | — |
| 1994-08-04 | $18.25 | $21.98 | 1,138,400 | — | — |
| 1994-08-03 | $18.25 | $21.98 | 1,357,200 | — | — |
| 1994-08-02 | $18.25 | $21.98 | 1,556,200 | — | — |
| 1994-08-01 | $17.75 | $21.38 | 1,346,700 | — | — |
| 1994-07-29 | $17.63 | $21.23 | 515,800 | — | — |
| 1994-07-28 | $17.50 | $21.08 | 835,200 | — | — |
| 1994-07-27 | $17.13 | $20.63 | 897,500 | — | — |
| 1994-07-26 | $17.38 | $20.93 | 428,300 | — | — |
| 1994-07-25 | $17.50 | $21.08 | 468,100 | — | — |
| 1994-07-22 | $17.38 | $20.93 | 1,403,000 | — | — |
| 1994-07-21 | $17.88 | $21.53 | 793,300 | — | — |
| 1994-07-20 | $17.75 | $21.38 | 638,500 | — | — |
| 1994-07-19 | $18.00 | $21.68 | 1,566,800 | — | — |
| 1994-07-18 | $17.75 | $21.38 | 1,011,800 | — | — |
| 1994-07-15 | $17.38 | $20.93 | 712,900 | — | — |
| 1994-07-14 | $17.38 | $20.93 | 1,169,800 | — | — |
| 1994-07-13 | $17.13 | $20.63 | 1,032,400 | — | — |
| 1994-07-12 | $17.13 | $20.63 | 921,100 | — | — |
| 1994-07-11 | $17.50 | $21.08 | 976,700 | — | — |
| 1994-07-08 | $17.38 | $20.93 | 783,900 | — | — |
| 1994-07-07 | $17.13 | $20.63 | 637,000 | — | — |
| 1994-07-06 | $17.13 | $20.63 | 1,271,800 | — | — |
| 1994-07-05 | $17.00 | $20.48 | 541,600 | — | — |
| 1994-07-01 | $16.63 | $20.03 | 490,200 | — | — |
| 1994-06-30 | $16.63 | $20.03 | 400,100 | — | — |
| 1994-06-29 | $17.00 | $20.48 | 665,600 | — | — |
| 1994-06-28 | $16.75 | $20.18 | 327,500 | — | — |
| 1994-06-27 | $16.88 | $20.33 | 681,300 | — | — |
| 1994-06-24 | $16.13 | $19.42 | 814,800 | — | — |
| 1994-06-23 | $16.50 | $19.88 | 859,900 | — | — |
| 1994-06-22 | $16.50 | $19.88 | 1,056,900 | — | — |
| 1994-06-21 | $16.75 | $20.18 | 1,124,800 | — | — |
| 1994-06-20 | $17.13 | $20.63 | 750,300 | — | — |
| 1994-06-17 | $17.50 | $21.08 | 782,400 | — | — |
| 1994-06-16 | $17.63 | $21.23 | 1,633,400 | — | — |
| 1994-06-15 | $17.75 | $21.38 | 2,116,200 | — | — |
| 1994-06-14 | $17.25 | $20.78 | 1,470,100 | — | — |
| 1994-06-13 | $16.63 | $20.03 | 720,900 | — | — |
| 1994-06-10 | $17.00 | $20.48 | 1,815,700 | — | — |
| 1994-06-09 | $16.50 | $19.88 | 1,237,700 | — | — |
| 1994-06-08 | $16.38 | $19.72 | 1,300,400 | — | — |
| 1994-06-07 | $16.25 | $19.57 | 668,400 | — | — |
| 1994-06-06 | $16.25 | $19.57 | 994,500 | — | — |
| 1994-06-03 | $16.25 | $19.57 | 1,134,400 | — | — |
| 1994-06-02 | $16.38 | $19.72 | 1,217,200 | — | — |
| 1994-06-01 | $16.13 | $19.42 | 1,128,200 | — | — |
| 1994-05-31 | $16.25 | $19.57 | 809,700 | — | — |
| 1994-05-27 | $16.00 | $19.27 | 1,767,000 | — | — |
| 1994-05-26 | $16.38 | $19.72 | 970,700 | — | — |
| 1994-05-25 | $16.25 | $19.57 | 1,057,800 | — | — |
| 1994-05-24 | $16.50 | $19.88 | 1,205,300 | — | — |
| 1994-05-23 | $16.25 | $19.57 | 924,800 | — | — |
| 1994-05-20 | $16.13 | $19.42 | 1,511,900 | — | — |
| 1994-05-19 | $16.63 | $20.03 | 811,300 | — | — |
| 1994-05-18 | $16.69 | $20.10 | 743,200 | — | — |
| 1994-05-17 | $16.75 | $20.18 | 816,200 | — | — |
| 1994-05-16 | $16.75 | $20.18 | 821,500 | — | — |
| 1994-05-13 | $16.63 | $20.03 | 706,500 | — | — |
| 1994-05-12 | $17.00 | $20.48 | 1,448,200 | — | — |
| 1994-05-11 | $16.63 | $20.03 | 2,431,500 | — | — |
| 1994-05-10 | $17.38 | $20.93 | 1,543,500 | — | — |
| 1994-05-09 | $16.50 | $19.88 | 1,222,700 | — | — |
| 1994-05-06 | $16.63 | $20.03 | 1,101,100 | — | — |
| 1994-05-05 | $16.75 | $20.18 | 857,300 | — | — |
| 1994-05-04 | $17.13 | $20.63 | 981,900 | — | — |
| 1994-05-03 | $17.63 | $21.23 | 1,470,400 | — | — |
| 1994-05-02 | $17.75 | $21.38 | 3,061,800 | — | — |
| 1994-04-29 | $17.25 | $20.78 | 955,200 | — | — |
| 1994-04-28 | $17.25 | $20.78 | 1,135,800 | — | — |
| 1994-04-26 | $16.63 | $20.03 | 726,700 | — | — |
| 1994-04-25 | $16.63 | $20.03 | 1,191,000 | — | — |
| 1994-04-22 | $17.13 | $20.63 | 665,200 | — | — |
| 1994-04-21 | $17.13 | $20.63 | 1,828,500 | — | — |
| 1994-04-20 | $16.50 | $19.88 | 965,100 | — | — |
| 1994-04-19 | $16.75 | $20.18 | 1,040,500 | — | — |
| 1994-04-18 | $16.38 | $19.72 | 967,300 | — | — |
| 1994-04-15 | $16.63 | $20.03 | 913,200 | — | — |
| 1994-04-14 | $16.75 | $20.18 | 922,800 | — | — |
| 1994-04-13 | $16.63 | $20.03 | 1,638,200 | — | — |
| 1994-04-12 | $17.25 | $20.78 | 1,529,200 | — | — |
| 1994-04-11 | $17.25 | $20.78 | 940,900 | — | — |
| 1994-04-08 | $17.38 | $20.93 | 1,322,500 | — | — |
| 1994-04-07 | $18.13 | $21.83 | 843,000 | — | — |
| 1994-04-06 | $18.25 | $21.98 | 983,400 | — | — |
| 1994-04-05 | $17.88 | $21.53 | 990,500 | — | — |
| 1994-04-04 | $17.25 | $20.78 | 1,968,500 | — | — |
| 1994-03-31 | $17.88 | $21.53 | 1,249,400 | — | — |
| 1994-03-30 | $17.63 | $21.23 | 1,363,200 | — | — |
| 1994-03-29 | $18.13 | $21.83 | 1,628,800 | — | — |
| 1994-03-28 | $18.50 | $22.28 | 1,246,000 | — | — |
| 1994-03-25 | $18.25 | $21.98 | 1,617,400 | — | — |
| 1994-03-24 | $18.63 | $22.43 | 2,315,100 | — | — |
| 1994-03-23 | $18.50 | $22.28 | 3,272,000 | — | — |
| 1994-03-22 | $19.50 | $23.49 | 1,560,500 | — | — |
| 1994-03-21 | $20.13 | $24.24 | 1,076,800 | — | — |
| 1994-03-18 | $20.25 | $24.39 | 1,005,100 | — | — |
| 1994-03-17 | $20.50 | $24.69 | 788,300 | — | — |
| 1994-03-16 | $20.25 | $24.39 | 1,174,300 | — | — |
| 1994-03-15 | $20.00 | $24.09 | 920,000 | — | — |
| 1994-03-14 | $19.88 | $23.94 | 746,400 | — | — |
| 1994-03-11 | $20.25 | $23.99 | 1,366,600 | — | — |
| 1994-03-10 | $20.13 | $23.84 | 1,897,600 | — | — |
| 1994-03-09 | $20.25 | $23.99 | 1,781,300 | — | — |
| 1994-03-08 | $20.25 | $23.99 | 1,691,200 | — | — |
| 1994-03-07 | $20.88 | $24.73 | 1,195,100 | — | — |
| 1994-03-04 | $21.00 | $24.88 | 2,210,000 | — | — |
| 1994-03-03 | $21.13 | $25.03 | 2,957,700 | — | — |
| 1994-03-02 | $20.63 | $24.44 | 1,422,600 | — | — |
| 1994-03-01 | $20.63 | $24.44 | 1,538,800 | — | — |
| 1994-02-28 | $20.50 | $24.29 | 1,441,300 | — | — |
| 1994-02-25 | $20.25 | $23.99 | 1,789,300 | — | — |
| 1994-02-24 | $20.00 | $23.70 | 1,951,700 | — | — |
| 1994-02-23 | $20.00 | $23.70 | 1,573,000 | — | — |
| 1994-02-22 | $19.88 | $23.55 | 1,751,000 | — | — |
| 1994-02-18 | $19.88 | $23.55 | 1,977,900 | — | — |
| 1994-02-17 | $20.13 | $23.84 | 4,154,700 | — | — |
| 1994-02-16 | $19.50 | $23.10 | 2,237,500 | — | — |
| 1994-02-15 | $19.63 | $23.25 | 1,507,200 | — | — |
| 1994-02-14 | $19.00 | $22.51 | 1,650,800 | — | — |
| 1994-02-11 | $18.75 | $22.22 | 2,065,100 | — | — |
| 1994-02-10 | $18.38 | $21.77 | 3,142,100 | — | — |
| 1994-02-09 | $19.13 | $22.66 | 1,780,200 | — | — |
| 1994-02-08 | $19.38 | $22.96 | 1,562,000 | — | — |
| 1994-02-07 | $19.75 | $23.40 | 2,842,300 | — | — |
| 1994-02-04 | $19.25 | $22.81 | 1,453,300 | — | — |
| 1994-02-03 | $19.88 | $23.55 | 1,257,100 | — | — |
| 1994-02-02 | $20.25 | $23.99 | 2,654,000 | — | — |
| 1994-02-01 | $19.50 | $23.10 | 769,300 | — | — |
| 1994-01-31 | $19.75 | $23.40 | 1,455,500 | — | — |
| 1994-01-28 | $19.75 | $23.40 | 982,300 | — | — |
| 1994-01-27 | $19.88 | $23.55 | 1,232,700 | — | — |
| 1994-01-26 | $20.00 | $23.70 | 1,023,400 | — | — |
| 1994-01-25 | $19.63 | $23.25 | 1,668,800 | — | — |
| 1994-01-24 | $19.63 | $23.25 | 990,500 | — | — |
| 1994-01-21 | $19.75 | $23.40 | 2,584,500 | — | — |
| 1994-01-20 | $19.50 | $23.10 | 1,648,900 | — | — |
| 1994-01-19 | $20.13 | $23.84 | 1,973,200 | — | — |
| 1994-01-18 | $20.38 | $24.14 | 1,066,000 | — | — |
| 1994-01-17 | $20.13 | $23.84 | 1,016,100 | — | — |
| 1994-01-14 | $20.00 | $23.70 | 888,700 | — | — |
| 1994-01-13 | $19.75 | $23.40 | 1,426,200 | — | — |
| 1994-01-12 | $19.88 | $23.55 | 1,125,500 | — | — |
| 1994-01-11 | $20.00 | $23.70 | 1,246,400 | — | — |
| 1994-01-10 | $20.38 | $24.14 | 1,608,800 | — | — |
| 1994-01-07 | $19.88 | $23.55 | 2,495,700 | — | — |
| 1994-01-06 | $19.63 | $23.25 | 2,521,100 | — | — |
| 1994-01-05 | $20.63 | $24.44 | 2,063,300 | — | — |
| 1994-01-04 | $21.38 | $25.33 | 1,217,400 | — | — |
| 1994-01-03 | $21.13 | $25.03 | 869,500 | — | — |