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
- 1970-01-02 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 | $22.28 | $32.00 | 251,020 | — | — |
| 1994-12-29 | $22.43 | $32.22 | 258,518 | — | — |
| 1994-12-28 | $21.97 | $31.56 | 581,584 | — | — |
| 1994-12-27 | $22.16 | $31.84 | 377,508 | — | — |
| 1994-12-23 | $22.01 | $31.62 | 765,122 | — | — |
| 1994-12-22 | $21.70 | $31.18 | 651,674 | — | — |
| 1994-12-21 | $21.47 | $30.85 | 247,760 | — | — |
| 1994-12-20 | $21.59 | $31.01 | 226,570 | — | — |
| 1994-12-19 | $21.32 | $30.62 | 389,570 | — | — |
| 1994-12-16 | $20.94 | $30.07 | 1,255,426 | — | — |
| 1994-12-15 | $20.78 | $29.85 | 361,534 | — | — |
| 1994-12-14 | $20.51 | $29.47 | 576,694 | — | — |
| 1994-12-13 | $20.40 | $29.30 | 190,058 | — | — |
| 1994-12-12 | $20.63 | $29.63 | 162,348 | — | — |
| 1994-12-09 | $20.55 | $29.52 | 241,892 | — | — |
| 1994-12-08 | $20.63 | $29.63 | 614,184 | — | — |
| 1994-12-07 | $21.01 | $30.18 | 190,710 | — | — |
| 1994-12-06 | $21.09 | $30.29 | 174,084 | — | — |
| 1994-12-05 | $21.13 | $30.35 | 361,534 | — | — |
| 1994-12-02 | $21.13 | $30.35 | 723,068 | — | — |
| 1994-12-01 | $20.97 | $30.13 | 418,258 | — | — |
| 1994-11-30 | $21.09 | $30.29 | 264,060 | — | — |
| 1994-11-29 | $21.05 | $30.24 | 365,772 | — | — |
| 1994-11-28 | $20.90 | $30.02 | 270,906 | — | — |
| 1994-11-25 | $20.94 | $30.07 | 233,090 | — | — |
| 1994-11-23 | $20.97 | $30.13 | 726,980 | — | — |
| 1994-11-22 | $20.97 | $30.13 | 505,952 | — | — |
| 1994-11-21 | $21.63 | $31.07 | 528,772 | — | — |
| 1994-11-18 | $21.82 | $31.34 | 540,834 | — | — |
| 1994-11-17 | $21.97 | $31.56 | 192,992 | — | — |
| 1994-11-16 | $21.97 | $31.56 | 195,274 | — | — |
| 1994-11-15 | $22.12 | $31.78 | 414,998 | — | — |
| 1994-11-14 | $22.39 | $31.92 | 248,086 | — | — |
| 1994-11-11 | $22.35 | $31.86 | 337,410 | — | — |
| 1994-11-10 | $22.70 | $32.35 | 976,370 | — | — |
| 1994-11-09 | $22.51 | $32.08 | 450,858 | — | — |
| 1994-11-08 | $22.12 | $31.53 | 316,546 | — | — |
| 1994-11-07 | $21.93 | $31.26 | 708,724 | — | — |
| 1994-11-04 | $21.93 | $31.26 | 457,378 | — | — |
| 1994-11-03 | $22.20 | $31.64 | 152,568 | — | — |
| 1994-11-02 | $22.09 | $31.48 | 407,500 | — | — |
| 1994-11-01 | $22.20 | $31.64 | 455,748 | — | — |
| 1994-10-31 | $22.09 | $31.48 | 588,756 | — | — |
| 1994-10-28 | $21.93 | $31.26 | 372,944 | — | — |
| 1994-10-27 | $21.93 | $31.26 | 502,366 | — | — |
| 1994-10-26 | $21.86 | $31.15 | 443,034 | — | — |
| 1994-10-25 | $21.70 | $30.93 | 661,454 | — | — |
| 1994-10-24 | $21.32 | $30.39 | 305,788 | — | — |
| 1994-10-21 | $21.24 | $30.28 | 377,834 | — | — |
| 1994-10-20 | $21.43 | $30.55 | 466,832 | — | — |
| 1994-10-19 | $21.78 | $31.04 | 390,548 | — | — |
| 1994-10-18 | $21.97 | $31.31 | 167,238 | — | — |
| 1994-10-17 | $22.05 | $31.42 | 427,060 | — | — |
| 1994-10-14 | $21.89 | $31.21 | 380,116 | — | — |
| 1994-10-13 | $22.28 | $31.75 | 372,944 | — | — |
| 1994-10-12 | $22.09 | $31.48 | 561,698 | — | — |
| 1994-10-11 | $21.82 | $31.10 | 569,848 | — | — |
| 1994-10-10 | $21.28 | $30.33 | 246,456 | — | — |
| 1994-10-07 | $21.24 | $30.28 | 470,744 | — | — |
| 1994-10-06 | $20.82 | $29.68 | 475,308 | — | — |
| 1994-10-05 | $20.71 | $29.51 | 424,778 | — | — |
| 1994-10-04 | $20.82 | $29.68 | 347,516 | — | — |
| 1994-10-03 | $21.17 | $30.17 | 329,586 | — | — |
| 1994-09-30 | $21.36 | $30.44 | 337,084 | — | — |
| 1994-09-29 | $21.47 | $30.60 | 194,622 | — | — |
| 1994-09-28 | $21.51 | $30.66 | 389,570 | — | — |
| 1994-09-27 | $21.36 | $30.44 | 476,286 | — | — |
| 1994-09-26 | $21.59 | $30.77 | 361,208 | — | — |
| 1994-09-23 | $21.63 | $30.82 | 512,798 | — | — |
| 1994-09-22 | $21.82 | $31.10 | 517,036 | — | — |
| 1994-09-21 | $22.05 | $31.42 | 871,398 | — | — |
| 1994-09-20 | $22.01 | $31.37 | 513,450 | — | — |
| 1994-09-19 | $22.28 | $31.75 | 722,742 | — | — |
| 1994-09-16 | $22.20 | $31.64 | 661,454 | — | — |
| 1994-09-15 | $22.35 | $31.86 | 390,874 | — | — |
| 1994-09-14 | $22.43 | $31.97 | 226,570 | — | — |
| 1994-09-13 | $22.47 | $32.03 | 701,878 | — | — |
| 1994-09-12 | $23.01 | $32.79 | 226,244 | — | — |
| 1994-09-09 | $23.16 | $33.01 | 700,574 | — | — |
| 1994-09-08 | $23.39 | $33.34 | 359,252 | — | — |
| 1994-09-07 | $23.12 | $32.95 | 1,168,384 | — | — |
| 1994-09-06 | $23.39 | $33.34 | 1,513,944 | — | — |
| 1994-09-02 | $24.00 | $34.21 | 1,206,200 | — | — |
| 1994-09-01 | $24.23 | $34.54 | 1,948,502 | — | — |
| 1994-08-31 | $24.16 | $34.43 | 7,445,840 | — | — |
| 1994-08-30 | $23.54 | $33.56 | 5,026,268 | — | — |
| 1994-08-29 | $20.25 | $28.86 | 408,152 | — | — |
| 1994-08-26 | $20.02 | $28.53 | 362,838 | — | — |
| 1994-08-25 | $19.86 | $28.31 | 157,132 | — | — |
| 1994-08-24 | $19.82 | $28.25 | 430,320 | — | — |
| 1994-08-23 | $19.40 | $27.65 | 339,040 | — | — |
| 1994-08-22 | $19.36 | $27.60 | 237,654 | — | — |
| 1994-08-19 | $19.75 | $28.15 | 223,310 | — | — |
| 1994-08-18 | $19.63 | $27.98 | 223,636 | — | — |
| 1994-08-17 | $19.75 | $28.15 | 239,610 | — | — |
| 1994-08-16 | $19.79 | $28.20 | 198,534 | — | — |
| 1994-08-15 | $19.86 | $28.06 | 90,954 | — | — |
| 1994-08-12 | $19.82 | $28.01 | 78,566 | — | — |
| 1994-08-11 | $19.79 | $27.95 | 110,514 | — | — |
| 1994-08-10 | $19.94 | $28.17 | 594,298 | — | — |
| 1994-08-09 | $19.94 | $28.17 | 372,618 | — | — |
| 1994-08-08 | $19.82 | $28.01 | 245,478 | — | — |
| 1994-08-05 | $19.86 | $28.06 | 230,808 | — | — |
| 1994-08-04 | $19.79 | $27.95 | 261,452 | — | — |
| 1994-08-03 | $19.67 | $27.79 | 430,646 | — | — |
| 1994-08-02 | $19.13 | $27.03 | 254,932 | — | — |
| 1994-08-01 | $19.44 | $27.46 | 131,378 | — | — |
| 1994-07-29 | $19.33 | $27.30 | 152,242 | — | — |
| 1994-07-28 | $19.29 | $27.25 | 133,660 | — | — |
| 1994-07-27 | $19.33 | $27.30 | 452,162 | — | — |
| 1994-07-26 | $18.67 | $26.38 | 281,990 | — | — |
| 1994-07-25 | $19.02 | $26.87 | 246,456 | — | — |
| 1994-07-22 | $18.83 | $26.60 | 739,042 | — | — |
| 1994-07-21 | $19.02 | $26.87 | 420,866 | — | — |
| 1994-07-20 | $19.25 | $27.19 | 282,316 | — | — |
| 1994-07-19 | $19.29 | $27.25 | 503,670 | — | — |
| 1994-07-18 | $19.36 | $27.36 | 387,940 | — | — |
| 1994-07-15 | $19.48 | $27.52 | 219,724 | — | — |
| 1994-07-14 | $19.52 | $27.57 | 237,980 | — | — |
| 1994-07-13 | $19.36 | $27.36 | 215,486 | — | — |
| 1994-07-12 | $19.48 | $27.52 | 296,986 | — | — |
| 1994-07-11 | $19.63 | $27.73 | 570,174 | — | — |
| 1994-07-08 | $19.63 | $27.73 | 292,422 | — | — |
| 1994-07-07 | $19.71 | $27.84 | 305,136 | — | — |
| 1994-07-06 | $19.90 | $28.11 | 200,816 | — | — |
| 1994-07-05 | $20.13 | $28.44 | 371,314 | — | — |
| 1994-07-01 | $20.13 | $28.44 | 260,800 | — | — |
| 1994-06-30 | $20.05 | $28.33 | 210,922 | — | — |
| 1994-06-29 | $20.09 | $28.38 | 142,788 | — | — |
| 1994-06-28 | $19.90 | $28.11 | 178,648 | — | — |
| 1994-06-27 | $19.94 | $28.17 | 160,718 | — | — |
| 1994-06-24 | $19.75 | $27.90 | 398,698 | — | — |
| 1994-06-23 | $20.02 | $28.28 | 233,090 | — | — |
| 1994-06-22 | $20.13 | $28.44 | 289,162 | — | — |
| 1994-06-21 | $20.21 | $28.55 | 311,656 | — | — |
| 1994-06-20 | $20.05 | $28.33 | 375,878 | — | — |
| 1994-06-17 | $20.13 | $28.44 | 768,056 | — | — |
| 1994-06-16 | $20.09 | $28.38 | 520,948 | — | — |
| 1994-06-15 | $20.05 | $28.33 | 824,454 | — | — |
| 1994-06-14 | $20.28 | $28.66 | 436,188 | — | — |
| 1994-06-13 | $20.02 | $28.28 | 147,678 | — | — |
| 1994-06-10 | $19.94 | $28.17 | 367,728 | — | — |
| 1994-06-09 | $20.05 | $28.33 | 118,664 | — | — |
| 1994-06-08 | $20.02 | $28.28 | 576,694 | — | — |
| 1994-06-07 | $20.09 | $28.38 | 253,954 | — | — |
| 1994-06-06 | $20.13 | $28.44 | 260,474 | — | — |
| 1994-06-03 | $20.05 | $28.33 | 113,448 | — | — |
| 1994-06-02 | $19.79 | $27.95 | 127,466 | — | — |
| 1994-06-01 | $19.79 | $27.95 | 288,836 | — | — |
| 1994-05-31 | $19.59 | $27.68 | 191,688 | — | — |
| 1994-05-27 | $19.67 | $27.79 | 281,012 | — | — |
| 1994-05-26 | $19.75 | $27.90 | 183,212 | — | — |
| 1994-05-25 | $19.71 | $27.84 | 433,906 | — | — |
| 1994-05-24 | $19.79 | $27.95 | 279,382 | — | — |
| 1994-05-23 | $19.56 | $27.63 | 246,456 | — | — |
| 1994-05-20 | $19.44 | $27.46 | 445,968 | — | — |
| 1994-05-19 | $19.10 | $26.98 | 277,426 | — | — |
| 1994-05-18 | $18.94 | $26.76 | 723,068 | — | — |
| 1994-05-17 | $18.87 | $26.65 | 474,982 | — | — |
| 1994-05-16 | $18.87 | $26.40 | 496,498 | — | — |
| 1994-05-13 | $18.60 | $26.03 | 740,346 | — | — |
| 1994-05-12 | $18.52 | $25.92 | 216,464 | — | — |
| 1994-05-11 | $18.33 | $25.65 | 455,422 | — | — |
| 1994-05-10 | $18.67 | $26.14 | 1,085,906 | — | — |
| 1994-05-09 | $18.29 | $25.60 | 247,434 | — | — |
| 1994-05-06 | $18.75 | $26.24 | 250,042 | — | — |
| 1994-05-05 | $19.06 | $26.67 | 293,726 | — | — |
| 1994-05-04 | $18.87 | $26.40 | 328,608 | — | — |
| 1994-05-03 | $18.79 | $26.30 | 349,798 | — | — |
| 1994-05-02 | $18.71 | $26.19 | 379,138 | — | — |
| 1994-04-29 | $18.83 | $26.35 | 459,986 | — | — |
| 1994-04-28 | $18.71 | $26.19 | 288,836 | — | — |
| 1994-04-26 | $18.71 | $26.19 | 261,126 | — | — |
| 1994-04-25 | $18.98 | $26.57 | 186,798 | — | — |
| 1994-04-22 | $18.87 | $26.40 | 285,250 | — | — |
| 1994-04-21 | $18.90 | $26.46 | 168,216 | — | — |
| 1994-04-20 | $18.75 | $26.24 | 263,734 | — | — |
| 1994-04-19 | $18.63 | $26.08 | 524,208 | — | — |
| 1994-04-18 | $18.48 | $25.87 | 262,430 | — | — |
| 1994-04-15 | $18.60 | $26.03 | 366,750 | — | — |
| 1994-04-14 | $18.67 | $26.14 | 495,520 | — | — |
| 1994-04-13 | $18.63 | $26.08 | 1,277,920 | — | — |
| 1994-04-12 | $18.60 | $26.03 | 509,538 | — | — |
| 1994-04-11 | $18.79 | $26.30 | 323,392 | — | — |
| 1994-04-08 | $19.02 | $26.62 | 310,026 | — | — |
| 1994-04-07 | $19.33 | $27.05 | 551,266 | — | — |
| 1994-04-06 | $19.33 | $27.05 | 283,294 | — | — |
| 1994-04-05 | $19.63 | $27.48 | 175,714 | — | — |
| 1994-04-04 | $19.29 | $26.99 | 318,502 | — | — |
| 1994-03-31 | $19.71 | $27.59 | 292,748 | — | — |
| 1994-03-30 | $19.75 | $27.64 | 881,830 | — | — |
| 1994-03-29 | $20.48 | $28.66 | 385,984 | — | — |
| 1994-03-28 | $20.63 | $28.87 | 400,002 | — | — |
| 1994-03-25 | $20.48 | $28.66 | 186,146 | — | — |
| 1994-03-24 | $20.55 | $28.77 | 359,252 | — | — |
| 1994-03-23 | $20.40 | $28.55 | 132,356 | — | — |
| 1994-03-22 | $20.40 | $28.55 | 113,122 | — | — |
| 1994-03-21 | $20.36 | $28.50 | 212,226 | — | — |
| 1994-03-18 | $20.48 | $28.66 | 496,498 | — | — |
| 1994-03-17 | $20.40 | $28.55 | 266,994 | — | — |
| 1994-03-16 | $20.82 | $29.14 | 423,800 | — | — |
| 1994-03-15 | $20.74 | $29.03 | 672,538 | — | — |
| 1994-03-14 | $20.40 | $28.55 | 210,596 | — | — |
| 1994-03-11 | $20.67 | $28.93 | 319,806 | — | — |
| 1994-03-10 | $20.28 | $28.39 | 172,780 | — | — |
| 1994-03-09 | $20.32 | $28.44 | 264,060 | — | — |
| 1994-03-08 | $20.17 | $28.23 | 181,256 | — | — |
| 1994-03-07 | $20.25 | $28.34 | 334,150 | — | — |
| 1994-03-04 | $20.32 | $28.44 | 112,796 | — | — |
| 1994-03-03 | $20.21 | $28.28 | 308,070 | — | — |
| 1994-03-02 | $20.25 | $28.34 | 209,292 | — | — |
| 1994-03-01 | $20.28 | $28.39 | 670,256 | — | — |
| 1994-02-28 | $20.13 | $28.18 | 268,624 | — | — |
| 1994-02-25 | $20.25 | $28.34 | 110,840 | — | — |
| 1994-02-24 | $20.40 | $28.55 | 278,404 | — | — |
| 1994-02-23 | $20.55 | $28.77 | 186,798 | — | — |
| 1994-02-22 | $20.63 | $28.87 | 186,472 | — | — |
| 1994-02-18 | $20.36 | $28.50 | 1,085,580 | — | — |
| 1994-02-17 | $20.67 | $28.93 | 538,226 | — | — |
| 1994-02-16 | $20.21 | $28.28 | 278,730 | — | — |
| 1994-02-15 | $20.36 | $28.50 | 464,224 | — | — |
| 1994-02-14 | $19.94 | $27.91 | 189,732 | — | — |
| 1994-02-11 | $20.28 | $28.16 | 330,238 | — | — |
| 1994-02-10 | $20.21 | $28.06 | 296,334 | — | — |
| 1994-02-09 | $19.75 | $27.42 | 250,042 | — | — |
| 1994-02-08 | $19.94 | $27.68 | 244,500 | — | — |
| 1994-02-07 | $19.86 | $27.58 | 366,098 | — | — |
| 1994-02-04 | $19.79 | $27.47 | 210,922 | — | — |
| 1994-02-03 | $20.09 | $27.90 | 326,000 | — | — |
| 1994-02-02 | $20.25 | $28.11 | 583,540 | — | — |
| 1994-02-01 | $20.21 | $28.06 | 375,552 | — | — |
| 1994-01-31 | $19.90 | $27.63 | 772,294 | — | — |
| 1994-01-28 | $19.67 | $27.31 | 396,090 | — | — |
| 1994-01-27 | $19.56 | $27.15 | 333,498 | — | — |
| 1994-01-26 | $19.56 | $27.15 | 230,482 | — | — |
| 1994-01-25 | $19.33 | $26.83 | 1,950,458 | — | — |
| 1994-01-24 | $19.40 | $26.94 | 272,862 | — | — |
| 1994-01-21 | $19.56 | $27.15 | 308,396 | — | — |
| 1994-01-20 | $19.82 | $27.52 | 176,366 | — | — |
| 1994-01-19 | $19.82 | $27.52 | 210,596 | — | — |
| 1994-01-18 | $20.02 | $27.79 | 300,572 | — | — |
| 1994-01-17 | $19.82 | $27.52 | 271,232 | — | — |
| 1994-01-14 | $20.05 | $27.84 | 435,536 | — | — |
| 1994-01-13 | $20.32 | $28.22 | 235,372 | — | — |
| 1994-01-12 | $20.48 | $28.43 | 601,796 | — | — |
| 1994-01-11 | $20.28 | $28.16 | 267,320 | — | — |
| 1994-01-10 | $20.21 | $28.06 | 631,462 | — | — |
| 1994-01-07 | $20.25 | $28.11 | 118,338 | — | — |
| 1994-01-06 | $20.40 | $28.32 | 293,400 | — | — |
| 1994-01-05 | $20.40 | $28.32 | 520,296 | — | — |
| 1994-01-04 | $20.21 | $28.06 | 822,172 | — | — |
| 1994-01-03 | $20.67 | $28.69 | 226,896 | — | — |