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
- 1982-04-01 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 | $19.75 | $20.95 | 14,000 |
| 1994-12-29 | $19.75 | $20.95 | 43,500 |
| 1994-12-28 | $19.53 | $20.71 | 51,000 |
| 1994-12-27 | $19.45 | $20.63 | 4,000 |
| 1994-12-23 | $19.30 | $20.47 | 70,000 |
| 1994-12-22 | $19.25 | $20.41 | 21,500 |
| 1994-12-21 | $19.25 | $20.41 | 14,000 |
| 1994-12-20 | $19.30 | $20.47 | 51,500 |
| 1994-12-19 | $19.23 | $20.39 | 22,000 |
| 1994-12-16 | $19.25 | $20.41 | 51,000 |
| 1994-12-15 | $19.25 | $20.41 | 62,500 |
| 1994-12-14 | $19.33 | $20.49 | 90,000 |
| 1994-12-13 | $19.30 | $20.47 | 9,000 |
| 1994-12-12 | $19.50 | $20.68 | 4,500 |
| 1994-12-09 | $19.48 | $20.65 | 90,500 |
| 1994-12-08 | $19.60 | $20.79 | 1,000 |
| 1994-12-07 | $19.58 | $20.76 | 2,500 |
| 1994-12-06 | $19.75 | $20.95 | 22,500 |
| 1994-12-05 | $19.70 | $20.89 | 41,500 |
| 1994-12-02 | $19.63 | $20.81 | 17,000 |
| 1994-12-01 | $19.50 | $20.68 | 26,500 |
| 1994-11-30 | $19.50 | $20.68 | 115,500 |
| 1994-11-29 | $19.33 | $20.49 | 15,500 |
| 1994-11-28 | $19.28 | $20.44 | 21,500 |
| 1994-11-25 | $19.25 | $20.41 | 1,000 |
| 1994-11-23 | $19.25 | $20.41 | 6,500 |
| 1994-11-22 | $19.35 | $20.52 | 77,500 |
| 1994-11-21 | $19.60 | $20.79 | 20,000 |
| 1994-11-18 | $19.90 | $21.10 | 16,500 |
| 1994-11-17 | $19.90 | $21.10 | 8,500 |
| 1994-11-16 | $19.90 | $21.10 | 48,000 |
| 1994-11-15 | $19.80 | $21.00 | 66,500 |
| 1994-11-14 | $19.80 | $21.00 | 19,000 |
| 1994-11-11 | $19.75 | $20.95 | 46,500 |
| 1994-11-10 | $19.78 | $20.97 | 29,000 |
| 1994-11-09 | $19.85 | $21.05 | 113,000 |
| 1994-11-08 | $19.98 | $21.18 | 7,000 |
| 1994-11-07 | $20.15 | $21.37 | 56,500 |
| 1994-11-04 | $20.35 | $21.58 | 60,500 |
| 1994-11-03 | $20.53 | $21.77 | 27,500 |
| 1994-11-02 | $20.55 | $21.79 | 7,000 |
| 1994-11-01 | $20.75 | $22.01 | 43,500 |
| 1994-10-31 | $20.45 | $21.69 | 27,500 |
| 1994-10-28 | $20.35 | $21.58 | 21,500 |
| 1994-10-27 | $20.50 | $21.74 | 64,500 |
| 1994-10-26 | $20.42 | $21.66 | 20,000 |
| 1994-10-25 | $20.33 | $21.56 | 32,000 |
| 1994-10-24 | $20.45 | $21.69 | 81,000 |
| 1994-10-21 | $20.25 | $21.48 | 13,000 |
| 1994-10-20 | $20.48 | $21.71 | 13,500 |
| 1994-10-19 | $20.50 | $21.74 | 72,000 |
| 1994-10-18 | $20.42 | $21.66 | 29,000 |
| 1994-10-17 | $20.23 | $21.45 | 35,000 |
| 1994-10-14 | $20.03 | $21.24 | 13,000 |
| 1994-10-13 | $20.00 | $21.21 | 19,000 |
| 1994-10-12 | $19.78 | $20.97 | 50,500 |
| 1994-10-11 | $19.83 | $21.02 | 94,500 |
| 1994-10-10 | $19.70 | $20.89 | 17,000 |
| 1994-10-07 | $19.70 | $20.89 | 81,500 |
| 1994-10-06 | $19.40 | $20.57 | 66,500 |
| 1994-10-05 | $19.30 | $20.47 | 59,500 |
| 1994-10-04 | $19.17 | $20.34 | 47,000 |
| 1994-10-03 | $19.35 | $20.52 | 9,500 |
| 1994-09-30 | $19.45 | $20.63 | 77,500 |
| 1994-09-29 | $19.45 | $20.63 | 40,500 |
| 1994-09-28 | $19.50 | $20.68 | 41,500 |
| 1994-09-27 | $19.60 | $20.79 | 31,000 |
| 1994-09-26 | $19.70 | $20.89 | 48,500 |
| 1994-09-23 | $19.63 | $20.81 | 9,500 |
| 1994-09-22 | $19.60 | $20.73 | 117,000 |
| 1994-09-21 | $19.40 | $20.52 | 76,000 |
| 1994-09-20 | $19.17 | $20.28 | 222,500 |
| 1994-09-19 | $19.25 | $20.36 | 11,500 |
| 1994-09-16 | $19.45 | $20.57 | 38,000 |
| 1994-09-15 | $19.63 | $20.75 | 59,500 |
| 1994-09-14 | $19.65 | $20.78 | 1,000 |
| 1994-09-13 | $19.65 | $20.78 | 16,000 |
| 1994-09-12 | $19.55 | $20.67 | 23,000 |
| 1994-09-09 | $19.38 | $20.49 | 188,500 |
| 1994-09-08 | $19.65 | $20.78 | 22,500 |
| 1994-09-07 | $19.90 | $21.04 | 32,000 |
| 1994-09-06 | $19.98 | $21.12 | 10,000 |
| 1994-09-02 | $20.25 | $21.41 | 36,500 |
| 1994-09-01 | $19.95 | $21.10 | 33,500 |
| 1994-08-31 | $19.88 | $21.02 | 53,000 |
| 1994-08-30 | $19.70 | $20.83 | 42,500 |
| 1994-08-29 | $19.58 | $20.70 | 23,000 |
| 1994-08-26 | $19.63 | $20.75 | 31,500 |
| 1994-08-25 | $19.55 | $20.67 | 27,500 |
| 1994-08-24 | $19.88 | $21.02 | 26,000 |
| 1994-08-23 | $19.90 | $21.04 | 37,000 |
| 1994-08-22 | $19.83 | $20.96 | 18,500 |
| 1994-08-19 | $20.00 | $21.15 | 92,500 |
| 1994-08-18 | $20.15 | $21.31 | 47,500 |
| 1994-08-17 | $20.13 | $21.28 | 53,500 |
| 1994-08-16 | $19.98 | $21.12 | 15,500 |
| 1994-08-15 | $19.98 | $21.12 | 61,000 |
| 1994-08-12 | $19.83 | $20.96 | 14,000 |
| 1994-08-11 | $19.95 | $21.10 | 103,500 |
| 1994-08-10 | $20.10 | $21.26 | 42,000 |
| 1994-08-09 | $19.98 | $21.12 | 27,500 |
| 1994-08-08 | $20.10 | $21.26 | 32,500 |
| 1994-08-05 | $19.83 | $20.96 | 46,500 |
| 1994-08-04 | $20.20 | $21.36 | 20,500 |
| 1994-08-03 | $20.17 | $21.34 | 32,000 |
| 1994-08-02 | $20.15 | $21.31 | 65,500 |
| 1994-08-01 | $19.75 | $20.89 | 90,000 |
| 1994-07-29 | $19.50 | $20.62 | 79,500 |
| 1994-07-28 | $19.55 | $20.67 | 104,500 |
| 1994-07-27 | $19.55 | $20.67 | 127,500 |
| 1994-07-26 | $19.80 | $20.94 | 53,500 |
| 1994-07-25 | $19.92 | $21.07 | 70,000 |
| 1994-07-22 | $20.38 | $21.55 | 41,500 |
| 1994-07-21 | $20.60 | $21.78 | 47,500 |
| 1994-07-20 | $20.53 | $21.71 | 65,500 |
| 1994-07-19 | $20.83 | $22.02 | 131,000 |
| 1994-07-18 | $20.60 | $21.78 | 128,000 |
| 1994-07-15 | $20.83 | $22.02 | 183,500 |
| 1994-07-14 | $20.83 | $22.02 | 119,500 |
| 1994-07-13 | $20.78 | $21.97 | 87,500 |
| 1994-07-12 | $20.83 | $22.02 | 89,000 |
| 1994-07-11 | $21.13 | $22.34 | 33,000 |
| 1994-07-08 | $21.35 | $22.58 | 89,000 |
| 1994-07-07 | $21.50 | $22.74 | 37,000 |
| 1994-07-06 | $21.88 | $23.13 | 90,500 |
| 1994-07-05 | $22.13 | $23.40 | 24,500 |
| 1994-07-01 | $20.98 | $22.18 | 15,500 |
| 1994-06-30 | $20.80 | $22.00 | 54,500 |
| 1994-06-29 | $20.50 | $21.68 | 180,000 |
| 1994-06-28 | $20.23 | $21.39 | 179,000 |
| 1994-06-27 | $20.28 | $21.44 | 191,500 |
| 1994-06-24 | $20.40 | $21.57 | 123,000 |
| 1994-06-23 | $20.45 | $21.63 | 91,000 |
| 1994-06-22 | $20.50 | $21.68 | 72,500 |
| 1994-06-21 | $20.17 | $21.34 | 37,000 |
| 1994-06-20 | $20.45 | $21.63 | 68,500 |
| 1994-06-17 | $21.05 | $22.26 | 16,500 |
| 1994-06-16 | $21.10 | $22.31 | 43,000 |
| 1994-06-15 | $21.15 | $22.37 | 8,500 |
| 1994-06-14 | $21.40 | $22.63 | 25,500 |
| 1994-06-13 | $21.48 | $22.71 | 47,000 |
| 1994-06-10 | $21.23 | $22.45 | 14,500 |
| 1994-06-09 | $21.15 | $22.37 | 38,000 |
| 1994-06-08 | $21.00 | $22.21 | 143,000 |
| 1994-06-07 | $20.55 | $21.73 | 57,000 |
| 1994-06-06 | $20.20 | $21.36 | 51,500 |
| 1994-06-03 | $20.65 | $21.84 | 108,500 |
| 1994-06-02 | $20.65 | $21.84 | 20,500 |
| 1994-06-01 | $20.92 | $22.13 | 162,000 |
| 1994-05-31 | $20.85 | $22.05 | 33,000 |
| 1994-05-27 | $20.25 | $21.41 | 88,500 |
| 1994-05-26 | $19.53 | $20.65 | 45,000 |
| 1994-05-25 | $19.50 | $20.62 | 83,000 |
| 1994-05-24 | $19.42 | $20.54 | 257,500 |
| 1994-05-23 | $19.42 | $20.54 | 114,000 |
| 1994-05-20 | $19.30 | $20.41 | 45,000 |
| 1994-05-19 | $19.25 | $20.36 | 51,500 |
| 1994-05-18 | $19.38 | $20.49 | 92,000 |
| 1994-05-17 | $19.15 | $20.25 | 89,500 |
| 1994-05-16 | $19.15 | $20.25 | 182,500 |
| 1994-05-13 | $19.00 | $20.09 | 26,000 |
| 1994-05-12 | $18.78 | $19.85 | 45,500 |
| 1994-05-11 | $18.70 | $19.78 | 19,500 |
| 1994-05-10 | $18.58 | $19.64 | 74,000 |
| 1994-05-09 | $18.65 | $19.72 | 53,000 |
| 1994-05-06 | $18.58 | $19.64 | 81,000 |
| 1994-05-05 | $18.50 | $19.56 | 58,000 |
| 1994-05-04 | $18.73 | $19.80 | 17,500 |
| 1994-05-03 | $18.75 | $19.83 | 55,000 |
| 1994-05-02 | $18.65 | $19.72 | 10,500 |
| 1994-04-29 | $18.98 | $20.07 | 81,000 |
| 1994-04-28 | $18.73 | $19.80 | 74,500 |
| 1994-04-26 | $18.58 | $19.64 | 69,000 |
| 1994-04-25 | $18.55 | $19.62 | 153,500 |
| 1994-04-22 | $18.53 | $19.59 | 16,500 |
| 1994-04-21 | $18.40 | $19.46 | 77,500 |
| 1994-04-20 | $18.45 | $19.51 | 77,000 |
| 1994-04-19 | $18.85 | $19.93 | 54,500 |
| 1994-04-18 | $19.13 | $20.22 | 51,000 |
| 1994-04-15 | $18.90 | $19.99 | 251,000 |
| 1994-04-14 | $18.73 | $19.80 | 28,000 |
| 1994-04-13 | $18.60 | $19.67 | 156,500 |
| 1994-04-12 | $18.58 | $19.64 | 60,000 |
| 1994-04-11 | $18.50 | $19.56 | 100,000 |
| 1994-04-08 | $18.10 | $19.14 | 52,500 |
| 1994-04-07 | $18.13 | $19.17 | 53,500 |
| 1994-04-06 | $18.08 | $19.11 | 95,000 |
| 1994-04-05 | $18.17 | $19.22 | 131,500 |
| 1994-04-04 | $17.53 | $18.53 | 81,000 |
| 1994-03-31 | $17.78 | $18.80 | 120,500 |
| 1994-03-30 | $18.03 | $19.06 | 86,500 |
| 1994-03-29 | $18.28 | $19.33 | 138,500 |
| 1994-03-28 | $18.20 | $19.25 | 220,000 |
| 1994-03-25 | $18.00 | $19.03 | 85,500 |
| 1994-03-24 | $17.88 | $18.90 | 68,000 |
| 1994-03-23 | $18.00 | $18.99 | 45,000 |
| 1994-03-22 | $18.28 | $19.28 | 18,000 |
| 1994-03-21 | $18.23 | $19.23 | 56,000 |
| 1994-03-18 | $18.35 | $19.36 | 93,000 |
| 1994-03-17 | $18.42 | $19.44 | 92,500 |
| 1994-03-16 | $18.17 | $19.17 | 180,500 |
| 1994-03-15 | $18.03 | $19.02 | 93,500 |
| 1994-03-14 | $17.98 | $18.96 | 82,000 |
| 1994-03-11 | $17.80 | $18.78 | 176,500 |
| 1994-03-10 | $17.58 | $18.54 | 79,500 |
| 1994-03-09 | $17.35 | $18.30 | 58,500 |
| 1994-03-08 | $17.63 | $18.59 | 141,000 |
| 1994-03-07 | $17.63 | $18.59 | 73,500 |
| 1994-03-04 | $17.55 | $18.51 | 77,500 |
| 1994-03-03 | $18.00 | $18.99 | 100,000 |
| 1994-03-02 | $17.95 | $18.94 | 83,000 |
| 1994-03-01 | $18.08 | $19.07 | 130,000 |
| 1994-02-28 | $18.48 | $19.49 | 143,000 |
| 1994-02-25 | $17.98 | $18.96 | 109,000 |
| 1994-02-24 | $17.25 | $18.20 | 75,000 |
| 1994-02-23 | $17.08 | $18.01 | 50,000 |
| 1994-02-22 | $17.00 | $17.93 | 73,000 |
| 1994-02-18 | $17.08 | $18.01 | 54,000 |
| 1994-02-17 | $16.88 | $17.80 | 50,500 |
| 1994-02-16 | $16.80 | $17.72 | 112,000 |
| 1994-02-15 | $17.00 | $17.93 | 102,500 |
| 1994-02-14 | $17.05 | $17.99 | 149,000 |
| 1994-02-11 | $16.65 | $17.56 | 32,500 |
| 1994-02-10 | $16.60 | $17.51 | 41,000 |
| 1994-02-09 | $16.53 | $17.43 | 40,000 |
| 1994-02-08 | $16.45 | $17.35 | 41,000 |
| 1994-02-07 | $16.35 | $17.25 | 139,000 |
| 1994-02-04 | $16.08 | $16.96 | 39,000 |
| 1994-02-03 | $16.25 | $17.14 | 90,000 |
| 1994-02-02 | $16.70 | $17.62 | 97,500 |
| 1994-02-01 | $16.65 | $17.56 | 173,500 |
| 1994-01-31 | $16.85 | $17.78 | 211,000 |
| 1994-01-28 | $16.15 | $17.04 | 191,000 |
| 1994-01-27 | $15.33 | $16.17 | 17,500 |
| 1994-01-26 | $15.35 | $16.19 | 42,000 |
| 1994-01-25 | $15.10 | $15.93 | 78,000 |
| 1994-01-24 | $14.75 | $15.56 | 117,500 |
| 1994-01-21 | $14.98 | $15.80 | 90,500 |
| 1994-01-20 | $15.48 | $16.33 | 52,000 |
| 1994-01-19 | $15.58 | $16.43 | 36,000 |
| 1994-01-18 | $15.35 | $16.19 | 24,500 |
| 1994-01-17 | $15.43 | $16.27 | 201,500 |
| 1994-01-14 | $15.50 | $16.35 | 207,500 |
| 1994-01-13 | $15.25 | $16.09 | 110,500 |
| 1994-01-12 | $15.28 | $16.11 | 170,500 |
| 1994-01-11 | $15.08 | $15.90 | 256,500 |
| 1994-01-10 | $15.30 | $16.14 | 204,000 |
| 1994-01-07 | $14.93 | $15.75 | 63,000 |
| 1994-01-06 | $14.73 | $15.53 | 36,000 |
| 1994-01-05 | $14.85 | $15.67 | 208,500 |
| 1994-01-04 | $14.50 | $15.30 | 85,000 |
| 1994-01-03 | $14.53 | $15.32 | 35,000 |