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 | $17.88 | $42.38 | 4,600 | — | — |
| 1994-12-29 | $17.63 | $41.78 | 6,300 | — | — |
| 1994-12-28 | $17.88 | $42.38 | 6,800 | — | — |
| 1994-12-27 | $18.13 | $42.97 | 6,300 | — | — |
| 1994-12-23 | $18.25 | $43.27 | 10,200 | — | — |
| 1994-12-22 | $18.25 | $43.27 | 5,100 | — | — |
| 1994-12-21 | $18.38 | $43.56 | 8,400 | — | — |
| 1994-12-20 | $18.25 | $43.27 | 9,600 | — | — |
| 1994-12-19 | $18.50 | $43.86 | 7,700 | — | — |
| 1994-12-16 | $19.38 | $44.94 | 8,100 | — | — |
| 1994-12-15 | $19.00 | $44.07 | 3,500 | — | — |
| 1994-12-14 | $19.00 | $44.07 | 4,500 | — | — |
| 1994-12-13 | $19.00 | $44.07 | 9,200 | — | — |
| 1994-12-12 | $19.25 | $44.65 | 3,200 | — | — |
| 1994-12-09 | $19.00 | $44.07 | 5,200 | — | — |
| 1994-12-08 | $19.25 | $44.65 | 800 | — | — |
| 1994-12-07 | $19.13 | $44.36 | 3,800 | — | — |
| 1994-12-06 | $19.25 | $44.65 | 4,600 | — | — |
| 1994-12-05 | $19.00 | $44.07 | 2,000 | — | — |
| 1994-12-02 | $18.38 | $42.62 | 3,700 | — | — |
| 1994-12-01 | $18.50 | $42.91 | 1,900 | — | — |
| 1994-11-30 | $19.00 | $44.07 | 5,600 | — | — |
| 1994-11-29 | $19.00 | $44.07 | 4,300 | — | — |
| 1994-11-28 | $18.63 | $43.20 | 7,200 | — | — |
| 1994-11-25 | $18.38 | $42.62 | 1,000 | — | — |
| 1994-11-23 | $18.75 | $43.49 | 6,100 | — | — |
| 1994-11-22 | $18.88 | $43.78 | 3,700 | — | — |
| 1994-11-21 | $18.38 | $42.62 | 7,300 | — | — |
| 1994-11-18 | $18.63 | $43.20 | 1,100 | — | — |
| 1994-11-17 | $18.50 | $42.91 | 5,300 | — | — |
| 1994-11-16 | $18.63 | $43.20 | 3,800 | — | — |
| 1994-11-15 | $19.00 | $44.07 | 7,900 | — | — |
| 1994-11-14 | $18.75 | $43.49 | 1,800 | — | — |
| 1994-11-11 | $18.50 | $42.91 | 4,300 | — | — |
| 1994-11-10 | $18.50 | $42.91 | 3,300 | — | — |
| 1994-11-09 | $18.00 | $41.75 | 2,800 | — | — |
| 1994-11-08 | $18.00 | $41.75 | 5,100 | — | — |
| 1994-11-07 | $18.63 | $43.20 | 11,600 | — | — |
| 1994-11-04 | $18.38 | $42.62 | 6,900 | — | — |
| 1994-11-03 | $19.25 | $44.65 | 1,700 | — | — |
| 1994-11-02 | $19.38 | $44.94 | 3,100 | — | — |
| 1994-11-01 | $19.25 | $44.65 | 3,400 | — | — |
| 1994-10-31 | $19.13 | $44.36 | 1,000 | — | — |
| 1994-10-28 | $19.13 | $44.36 | 2,800 | — | — |
| 1994-10-27 | $18.88 | $43.78 | 4,700 | — | — |
| 1994-10-26 | $19.13 | $44.36 | 3,500 | — | — |
| 1994-10-25 | $19.25 | $44.65 | 2,500 | — | — |
| 1994-10-24 | $19.50 | $45.23 | 1,900 | — | — |
| 1994-10-21 | $19.63 | $45.52 | 3,200 | — | — |
| 1994-10-20 | $20.00 | $46.39 | 1,800 | — | — |
| 1994-10-19 | $19.88 | $46.10 | 1,400 | — | — |
| 1994-10-18 | $19.50 | $45.23 | 5,200 | — | — |
| 1994-10-17 | $20.00 | $46.39 | 1,600 | — | — |
| 1994-10-14 | $19.50 | $45.23 | 5,400 | — | — |
| 1994-10-13 | $19.50 | $45.23 | 3,300 | — | — |
| 1994-10-12 | $19.75 | $45.81 | 900 | — | — |
| 1994-10-11 | $19.50 | $45.23 | 1,000 | — | — |
| 1994-10-10 | $19.63 | $45.52 | 3,400 | — | — |
| 1994-10-07 | $20.00 | $46.39 | 2,900 | — | — |
| 1994-10-06 | $19.25 | $44.65 | 1,700 | — | — |
| 1994-10-05 | $19.25 | $44.65 | 4,200 | — | — |
| 1994-10-04 | $19.13 | $44.36 | 3,200 | — | — |
| 1994-10-03 | $19.63 | $45.52 | 2,700 | — | — |
| 1994-09-30 | $19.88 | $46.10 | 3,100 | — | — |
| 1994-09-29 | $19.63 | $45.52 | 3,100 | — | — |
| 1994-09-28 | $19.38 | $44.94 | 1,900 | — | — |
| 1994-09-27 | $19.63 | $45.52 | 4,200 | — | — |
| 1994-09-26 | $19.25 | $44.65 | 3,800 | — | — |
| 1994-09-23 | $19.38 | $44.94 | 3,900 | — | — |
| 1994-09-22 | $19.13 | $44.36 | 5,000 | — | — |
| 1994-09-21 | $19.38 | $44.94 | 4,100 | — | — |
| 1994-09-20 | $19.63 | $45.52 | 2,900 | — | — |
| 1994-09-19 | $20.63 | $46.86 | 3,200 | — | — |
| 1994-09-16 | $20.50 | $46.58 | 4,000 | — | — |
| 1994-09-15 | $20.25 | $46.01 | 2,400 | — | — |
| 1994-09-14 | $20.25 | $46.01 | 7,500 | — | — |
| 1994-09-13 | $20.38 | $46.29 | 1,600 | — | — |
| 1994-09-12 | $20.25 | $46.01 | 5,400 | — | — |
| 1994-09-09 | $20.38 | $46.29 | 3,800 | — | — |
| 1994-09-08 | $20.50 | $46.58 | 3,700 | — | — |
| 1994-09-07 | $20.38 | $46.29 | 3,700 | — | — |
| 1994-09-06 | $20.88 | $47.43 | 800 | — | — |
| 1994-09-02 | $20.88 | $47.43 | 1,200 | — | — |
| 1994-09-01 | $20.88 | $47.43 | 1,600 | — | — |
| 1994-08-31 | $20.50 | $46.58 | 2,500 | — | — |
| 1994-08-30 | $20.50 | $46.58 | 3,800 | — | — |
| 1994-08-29 | $20.38 | $46.29 | 6,800 | — | — |
| 1994-08-26 | $20.50 | $46.58 | 6,000 | — | — |
| 1994-08-25 | $20.63 | $46.86 | 2,600 | — | — |
| 1994-08-24 | $20.88 | $47.43 | 4,200 | — | — |
| 1994-08-23 | $20.50 | $46.58 | 4,600 | — | — |
| 1994-08-22 | $20.13 | $45.73 | 2,900 | — | — |
| 1994-08-19 | $20.25 | $46.01 | 1,300 | — | — |
| 1994-08-18 | $20.13 | $45.73 | 3,500 | — | — |
| 1994-08-17 | $19.88 | $45.16 | 3,000 | — | — |
| 1994-08-16 | $19.63 | $44.59 | 4,800 | — | — |
| 1994-08-15 | $19.63 | $44.59 | 3,100 | — | — |
| 1994-08-12 | $20.00 | $45.44 | 4,200 | — | — |
| 1994-08-11 | $20.25 | $46.01 | 5,000 | — | — |
| 1994-08-10 | $20.38 | $46.29 | 1,300 | — | — |
| 1994-08-09 | $20.25 | $46.01 | 4,500 | — | — |
| 1994-08-08 | $20.38 | $46.29 | 2,400 | — | — |
| 1994-08-05 | $20.63 | $46.86 | 2,000 | — | — |
| 1994-08-04 | $20.25 | $46.01 | 700 | — | — |
| 1994-08-03 | $20.25 | $46.01 | 3,500 | — | — |
| 1994-08-02 | $19.63 | $44.59 | 10,900 | — | — |
| 1994-08-01 | $20.13 | $45.73 | 2,400 | — | — |
| 1994-07-29 | $20.50 | $46.58 | 6,600 | — | — |
| 1994-07-28 | $20.00 | $45.44 | 500 | — | — |
| 1994-07-27 | $20.00 | $45.44 | 1,900 | — | — |
| 1994-07-26 | $20.13 | $45.73 | 2,800 | — | — |
| 1994-07-25 | $20.13 | $45.73 | 2,700 | — | — |
| 1994-07-22 | $20.38 | $46.29 | 3,000 | — | — |
| 1994-07-21 | $20.25 | $46.01 | 400 | — | — |
| 1994-07-20 | $20.50 | $46.58 | 2,000 | — | — |
| 1994-07-19 | $20.75 | $47.15 | 1,100 | — | — |
| 1994-07-18 | $20.25 | $46.01 | 2,700 | — | — |
| 1994-07-15 | $20.75 | $47.15 | 2,900 | — | — |
| 1994-07-14 | $20.88 | $47.43 | 2,400 | — | — |
| 1994-07-13 | $20.25 | $46.01 | 3,400 | — | — |
| 1994-07-12 | $20.63 | $46.86 | 3,500 | — | — |
| 1994-07-11 | $20.63 | $46.86 | 900 | — | — |
| 1994-07-08 | $20.63 | $46.86 | 4,000 | — | — |
| 1994-07-07 | $20.50 | $46.58 | 1,600 | — | — |
| 1994-07-06 | $20.88 | $47.43 | 3,700 | — | — |
| 1994-07-05 | $20.38 | $46.29 | 1,400 | — | — |
| 1994-07-01 | $20.38 | $46.29 | 2,700 | — | — |
| 1994-06-30 | $20.13 | $45.73 | 2,600 | — | — |
| 1994-06-29 | $20.13 | $45.73 | 1,200 | — | — |
| 1994-06-28 | $20.13 | $45.73 | 4,400 | — | — |
| 1994-06-27 | $20.75 | $47.15 | 700 | — | — |
| 1994-06-24 | $20.50 | $46.58 | 1,500 | — | — |
| 1994-06-23 | $20.75 | $47.15 | 1,500 | — | — |
| 1994-06-22 | $20.88 | $47.43 | 3,200 | — | — |
| 1994-06-21 | $21.00 | $47.71 | 5,300 | — | — |
| 1994-06-20 | $21.00 | $47.71 | 4,300 | — | — |
| 1994-06-17 | $21.00 | $46.76 | 3,600 | — | — |
| 1994-06-16 | $20.88 | $46.48 | 2,700 | — | — |
| 1994-06-15 | $20.63 | $45.92 | 2,200 | — | — |
| 1994-06-14 | $20.88 | $46.48 | 3,600 | — | — |
| 1994-06-13 | $20.50 | $45.65 | 5,600 | — | — |
| 1994-06-10 | $20.88 | $46.48 | 2,600 | — | — |
| 1994-06-09 | $20.88 | $46.48 | 1,200 | — | — |
| 1994-06-08 | $20.88 | $46.48 | 1,200 | — | — |
| 1994-06-07 | $20.38 | $45.37 | 3,500 | — | — |
| 1994-06-06 | $20.88 | $46.48 | 3,700 | — | — |
| 1994-06-03 | $20.63 | $45.92 | 1,700 | — | — |
| 1994-06-02 | $20.25 | $45.09 | 4,400 | — | — |
| 1994-06-01 | $20.00 | $44.53 | 2,600 | — | — |
| 1994-05-31 | $20.25 | $45.09 | 1,200 | — | — |
| 1994-05-27 | $20.13 | $44.81 | 2,000 | — | — |
| 1994-05-26 | $20.13 | $44.81 | 2,500 | — | — |
| 1994-05-25 | $20.13 | $44.81 | 2,900 | — | — |
| 1994-05-24 | $20.50 | $45.65 | 3,300 | — | — |
| 1994-05-23 | $20.50 | $45.65 | 1,600 | — | — |
| 1994-05-20 | $20.75 | $46.20 | 3,400 | — | — |
| 1994-05-19 | $20.00 | $44.53 | 3,800 | — | — |
| 1994-05-18 | $20.13 | $44.81 | 1,900 | — | — |
| 1994-05-17 | $20.00 | $44.53 | 2,800 | — | — |
| 1994-05-16 | $20.00 | $44.53 | 3,400 | — | — |
| 1994-05-13 | $20.38 | $45.37 | 2,200 | — | — |
| 1994-05-12 | $20.75 | $46.20 | 3,800 | — | — |
| 1994-05-11 | $20.75 | $46.20 | 1,100 | — | — |
| 1994-05-10 | $20.88 | $46.48 | 2,200 | — | — |
| 1994-05-09 | $20.75 | $46.20 | 4,100 | — | — |
| 1994-05-06 | $20.75 | $46.20 | 900 | — | — |
| 1994-05-05 | $20.50 | $45.65 | 1,900 | — | — |
| 1994-05-04 | $20.50 | $45.65 | 3,900 | — | — |
| 1994-05-03 | $20.88 | $46.48 | 2,400 | — | — |
| 1994-05-02 | $20.00 | $44.53 | 4,100 | — | — |
| 1994-04-29 | $20.50 | $45.65 | 1,600 | — | — |
| 1994-04-28 | $20.00 | $44.53 | 4,600 | — | — |
| 1994-04-26 | $20.13 | $44.81 | 4,300 | — | — |
| 1994-04-25 | $19.75 | $43.98 | 1,900 | — | — |
| 1994-04-22 | $19.75 | $43.98 | 4,800 | — | — |
| 1994-04-21 | $19.63 | $43.70 | 10,600 | — | — |
| 1994-04-20 | $19.38 | $43.14 | 4,000 | — | — |
| 1994-04-19 | $19.38 | $43.14 | 11,200 | — | — |
| 1994-04-18 | $19.88 | $44.25 | 11,500 | — | — |
| 1994-04-15 | $19.88 | $44.25 | 1,000 | — | — |
| 1994-04-14 | $20.00 | $44.53 | 2,300 | — | — |
| 1994-04-13 | $20.00 | $44.53 | 2,400 | — | — |
| 1994-04-12 | $20.38 | $45.37 | 7,100 | — | — |
| 1994-04-11 | $20.88 | $46.48 | 8,800 | — | — |
| 1994-04-08 | $21.25 | $47.32 | 1,500 | — | — |
| 1994-04-07 | $21.25 | $47.32 | 1,100 | — | — |
| 1994-04-06 | $21.50 | $47.87 | 2,600 | — | — |
| 1994-04-05 | $21.88 | $48.71 | 3,500 | — | — |
| 1994-04-04 | $22.00 | $48.99 | 8,400 | — | — |
| 1994-03-31 | $22.25 | $49.54 | 8,100 | — | — |
| 1994-03-30 | $22.75 | $50.66 | 5,200 | — | — |
| 1994-03-29 | $22.50 | $50.10 | 2,600 | — | — |
| 1994-03-28 | $22.50 | $50.10 | 1,300 | — | — |
| 1994-03-25 | $22.63 | $50.38 | 1,300 | — | — |
| 1994-03-24 | $22.88 | $50.93 | 2,300 | — | — |
| 1994-03-23 | $22.63 | $50.38 | 4,700 | — | — |
| 1994-03-22 | $22.63 | $50.38 | 3,300 | — | — |
| 1994-03-21 | $22.50 | $50.10 | 2,600 | — | — |
| 1994-03-18 | $23.25 | $50.77 | 2,700 | — | — |
| 1994-03-17 | $23.38 | $51.05 | 5,500 | — | — |
| 1994-03-16 | $23.50 | $51.32 | 1,800 | — | — |
| 1994-03-15 | $23.00 | $50.23 | 1,100 | — | — |
| 1994-03-14 | $23.00 | $50.23 | 4,200 | — | — |
| 1994-03-11 | $22.50 | $49.13 | 1,500 | — | — |
| 1994-03-10 | $22.25 | $48.59 | 1,700 | — | — |
| 1994-03-09 | $22.13 | $48.32 | 1,600 | — | — |
| 1994-03-08 | $22.38 | $48.86 | 2,000 | — | — |
| 1994-03-07 | $22.13 | $48.32 | 3,900 | — | — |
| 1994-03-04 | $22.63 | $49.41 | 1,700 | — | — |
| 1994-03-03 | $22.63 | $49.41 | 2,500 | — | — |
| 1994-03-02 | $22.25 | $48.59 | 8,800 | — | — |
| 1994-03-01 | $22.38 | $48.86 | 1,800 | — | — |
| 1994-02-28 | $22.75 | $49.68 | 2,000 | — | — |
| 1994-02-25 | $23.13 | $50.50 | 6,000 | — | — |
| 1994-02-24 | $22.63 | $49.41 | 3,900 | — | — |
| 1994-02-23 | $23.00 | $50.23 | 3,200 | — | — |
| 1994-02-22 | $23.00 | $50.23 | 3,000 | — | — |
| 1994-02-18 | $23.25 | $50.77 | 2,200 | — | — |
| 1994-02-17 | $23.25 | $50.77 | 4,500 | — | — |
| 1994-02-16 | $23.50 | $51.32 | 6,700 | — | — |
| 1994-02-15 | $23.38 | $51.05 | 7,900 | — | — |
| 1994-02-14 | $23.38 | $51.05 | 3,800 | — | — |
| 1994-02-11 | $23.25 | $50.77 | 2,100 | — | — |
| 1994-02-10 | $23.50 | $51.32 | 1,900 | — | — |
| 1994-02-09 | $23.38 | $51.05 | 1,500 | — | — |
| 1994-02-08 | $23.38 | $51.05 | 4,200 | — | — |
| 1994-02-07 | $22.75 | $49.68 | 5,900 | — | — |
| 1994-02-04 | $22.88 | $49.95 | 1,700 | — | — |
| 1994-02-03 | $23.13 | $50.50 | 2,800 | — | — |
| 1994-02-02 | $22.88 | $49.95 | 6,800 | — | — |
| 1994-02-01 | $23.38 | $51.05 | 8,900 | — | — |
| 1994-01-31 | $23.63 | $51.59 | 6,600 | — | — |
| 1994-01-28 | $23.75 | $51.86 | 7,000 | — | — |
| 1994-01-27 | $23.63 | $51.59 | 2,200 | — | — |
| 1994-01-26 | $22.88 | $49.95 | 700 | — | — |
| 1994-01-25 | $22.63 | $49.41 | 5,000 | — | — |
| 1994-01-24 | $22.88 | $49.95 | 5,700 | — | — |
| 1994-01-21 | $23.75 | $51.86 | 4,100 | — | — |
| 1994-01-20 | $23.75 | $51.86 | 1,700 | — | — |
| 1994-01-19 | $23.63 | $51.59 | 4,100 | — | — |
| 1994-01-18 | $23.38 | $51.05 | 6,800 | — | — |
| 1994-01-17 | $23.25 | $50.77 | 4,900 | — | — |
| 1994-01-14 | $22.88 | $49.95 | 3,500 | — | — |
| 1994-01-13 | $22.88 | $49.95 | 3,500 | — | — |
| 1994-01-12 | $23.25 | $50.77 | 2,700 | — | — |
| 1994-01-11 | $23.38 | $51.05 | 3,500 | — | — |
| 1994-01-10 | $23.50 | $51.32 | 3,500 | — | — |
| 1994-01-07 | $23.38 | $51.05 | 3,100 | — | — |
| 1994-01-06 | $23.13 | $50.50 | 4,900 | — | — |
| 1994-01-05 | $22.38 | $48.86 | 5,500 | — | — |
| 1994-01-04 | $22.00 | $48.04 | 10,600 | — | — |
| 1994-01-03 | $22.13 | $48.32 | 6,000 | — | — |