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
- 1994-02-17 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 | $17.75 | $17.95 | 41,400 | — | — |
| 1994-12-29 | $17.50 | $17.70 | 70,900 | — | — |
| 1994-12-28 | $17.75 | $17.95 | 5,800 | — | — |
| 1994-12-27 | $17.75 | $17.95 | 17,100 | — | — |
| 1994-12-23 | $17.38 | $17.57 | 4,800 | — | — |
| 1994-12-22 | $17.00 | $17.19 | 38,900 | — | — |
| 1994-12-21 | $17.13 | $17.32 | 101,200 | — | — |
| 1994-12-20 | $17.63 | $17.83 | 11,300 | — | — |
| 1994-12-19 | $17.63 | $17.83 | 18,300 | — | — |
| 1994-12-16 | $17.75 | $17.95 | 32,400 | — | — |
| 1994-12-15 | $17.50 | $17.70 | 213,900 | — | — |
| 1994-12-14 | $18.38 | $18.58 | 23,200 | — | — |
| 1994-12-13 | $18.38 | $18.58 | 4,300 | — | — |
| 1994-12-12 | $18.38 | $18.58 | 2,200 | — | — |
| 1994-12-09 | $18.38 | $18.58 | 6,600 | — | — |
| 1994-12-08 | $18.25 | $18.46 | 9,200 | — | — |
| 1994-12-07 | $18.38 | $18.58 | 8,100 | — | — |
| 1994-12-06 | $18.38 | $18.58 | 5,100 | — | — |
| 1994-12-05 | $18.63 | $18.84 | 97,800 | — | — |
| 1994-12-02 | $18.38 | $18.58 | 14,000 | — | — |
| 1994-12-01 | $18.25 | $18.46 | 2,900 | — | — |
| 1994-11-30 | $18.00 | $18.20 | 164,200 | — | — |
| 1994-11-29 | $18.63 | $18.84 | 52,700 | — | — |
| 1994-11-28 | $18.88 | $19.09 | 12,300 | — | — |
| 1994-11-25 | $19.13 | $19.34 | 11,700 | — | — |
| 1994-11-23 | $19.00 | $19.10 | 18,700 | — | — |
| 1994-11-22 | $19.13 | $19.23 | 1,200 | — | — |
| 1994-11-21 | $19.25 | $19.36 | 1,300 | — | — |
| 1994-11-18 | $19.25 | $19.36 | 6,900 | — | — |
| 1994-11-17 | $19.00 | $19.10 | 54,200 | — | — |
| 1994-11-16 | $19.25 | $19.36 | 10,800 | — | — |
| 1994-11-15 | $19.25 | $19.36 | 4,400 | — | — |
| 1994-11-14 | $19.25 | $19.36 | 3,300 | — | — |
| 1994-11-11 | $19.25 | $19.36 | 120,800 | — | — |
| 1994-11-10 | $19.75 | $19.86 | 30,100 | — | — |
| 1994-11-09 | $19.75 | $19.86 | 13,300 | — | — |
| 1994-11-08 | $20.00 | $20.11 | 13,800 | — | — |
| 1994-11-07 | $19.75 | $19.86 | 9,100 | — | — |
| 1994-11-04 | $19.88 | $19.98 | 17,800 | — | — |
| 1994-11-03 | $19.75 | $19.86 | 24,700 | — | — |
| 1994-11-02 | $20.00 | $20.11 | 17,700 | — | — |
| 1994-11-01 | $20.00 | $20.11 | 24,300 | — | — |
| 1994-10-31 | $20.63 | $20.74 | 12,700 | — | — |
| 1994-10-28 | $20.75 | $20.86 | 3,700 | — | — |
| 1994-10-27 | $20.38 | $20.49 | 3,800 | — | — |
| 1994-10-26 | $20.25 | $20.36 | 2,300 | — | — |
| 1994-10-25 | $20.25 | $20.36 | 13,400 | — | — |
| 1994-10-24 | $20.75 | $20.86 | 2,100 | — | — |
| 1994-10-21 | $20.63 | $20.74 | 93,300 | — | — |
| 1994-10-20 | $20.75 | $20.86 | 33,300 | — | — |
| 1994-10-19 | $21.63 | $21.74 | 1,000 | — | — |
| 1994-10-18 | $21.63 | $21.74 | 6,700 | — | — |
| 1994-10-17 | $22.00 | $22.12 | 1,400 | — | — |
| 1994-10-14 | $22.38 | $22.50 | 4,900 | — | — |
| 1994-10-13 | $22.00 | $22.12 | 11,900 | — | — |
| 1994-10-12 | $21.88 | $22.00 | 1,100 | — | — |
| 1994-10-11 | $21.88 | $22.00 | 30,900 | — | — |
| 1994-10-10 | $21.25 | $21.37 | 5,600 | — | — |
| 1994-10-07 | $20.75 | $20.86 | 1,800 | — | — |
| 1994-10-06 | $20.75 | $20.86 | 148,300 | — | — |
| 1994-10-05 | $20.25 | $20.36 | 38,900 | — | — |
| 1994-10-04 | $20.13 | $20.24 | 20,000 | — | — |
| 1994-10-03 | $20.13 | $20.24 | 74,600 | — | — |
| 1994-09-30 | $20.00 | $20.11 | 80,500 | — | — |
| 1994-09-29 | $19.50 | $19.61 | 86,100 | — | — |
| 1994-09-28 | $19.38 | $19.48 | 2,500 | — | — |
| 1994-09-27 | $19.00 | $19.10 | 12,300 | — | — |
| 1994-09-26 | $19.38 | $19.48 | 19,700 | — | — |
| 1994-09-23 | $19.00 | $19.10 | 647,600 | — | — |
| 1994-09-22 | $19.00 | $19.10 | 13,200 | — | — |
| 1994-09-21 | $19.50 | $19.61 | 16,700 | — | — |
| 1994-09-20 | $19.50 | $19.61 | 83,300 | — | — |
| 1994-09-19 | $19.88 | $19.98 | 4,100 | — | — |
| 1994-09-16 | $19.88 | $19.98 | 29,000 | — | — |
| 1994-09-15 | $19.88 | $19.98 | 3,500 | — | — |
| 1994-09-14 | $19.50 | $19.61 | 88,500 | — | — |
| 1994-09-13 | $19.50 | $19.61 | 51,600 | — | — |
| 1994-09-12 | $19.75 | $19.86 | 2,900 | — | — |
| 1994-09-09 | $19.88 | $19.98 | 1,700 | — | — |
| 1994-09-08 | $20.00 | $20.11 | 10,900 | — | — |
| 1994-09-07 | $20.00 | $20.11 | 17,300 | — | — |
| 1994-09-06 | $20.25 | $20.36 | 9,100 | — | — |
| 1994-09-02 | $19.88 | $19.98 | 44,300 | — | — |
| 1994-09-01 | $19.75 | $19.86 | 34,600 | — | — |
| 1994-08-31 | $19.50 | $19.61 | 18,700 | — | — |
| 1994-08-30 | $19.88 | $19.98 | 4,100 | — | — |
| 1994-08-29 | $20.00 | $20.11 | 12,700 | — | — |
| 1994-08-26 | $19.38 | $19.48 | 92,900 | — | — |
| 1994-08-25 | $20.13 | $20.12 | 40,900 | — | — |
| 1994-08-24 | $20.38 | $20.37 | 5,500 | — | — |
| 1994-08-23 | $20.13 | $20.12 | 31,100 | — | — |
| 1994-08-22 | $19.75 | $19.75 | 1,200 | — | — |
| 1994-08-19 | $19.88 | $19.88 | 40,300 | — | — |
| 1994-08-18 | $19.63 | $19.63 | 29,200 | — | — |
| 1994-08-17 | $20.00 | $20.00 | 43,300 | — | — |
| 1994-08-16 | $19.75 | $19.75 | 174,700 | — | — |
| 1994-08-15 | $20.75 | $20.75 | 3,000 | — | — |
| 1994-08-12 | $21.00 | $21.00 | 16,300 | — | — |
| 1994-08-11 | $21.00 | $21.00 | 5,600 | — | — |
| 1994-08-10 | $21.38 | $21.38 | 9,400 | — | — |
| 1994-08-09 | $21.25 | $21.25 | 1,900 | — | — |
| 1994-08-08 | $21.63 | $21.63 | 2,700 | — | — |
| 1994-08-05 | $21.88 | $21.88 | 1,200 | — | — |
| 1994-08-04 | $21.88 | $21.88 | 4,500 | — | — |
| 1994-08-03 | $21.88 | $21.88 | 1,300 | — | — |
| 1994-08-02 | $22.00 | $22.00 | 65,500 | — | — |
| 1994-08-01 | $22.00 | $22.00 | 36,100 | — | — |
| 1994-07-29 | $22.00 | $22.00 | 23,600 | — | — |
| 1994-07-28 | $21.88 | $21.88 | 29,400 | — | — |
| 1994-07-27 | $21.50 | $21.50 | 10,800 | — | — |
| 1994-07-26 | $22.00 | $22.00 | 26,600 | — | — |
| 1994-07-25 | $21.63 | $21.63 | 5,600 | — | — |
| 1994-07-22 | $21.38 | $21.38 | 5,400 | — | — |
| 1994-07-21 | $21.50 | $21.50 | 33,100 | — | — |
| 1994-07-20 | $22.00 | $22.00 | 15,800 | — | — |
| 1994-07-19 | $21.75 | $21.75 | 4,600 | — | — |
| 1994-07-18 | $21.63 | $21.63 | 17,500 | — | — |
| 1994-07-15 | $22.13 | $22.13 | 6,000 | — | — |
| 1994-07-14 | $22.00 | $22.00 | 28,200 | — | — |
| 1994-07-13 | $21.75 | $21.75 | 1,200 | — | — |
| 1994-07-12 | $22.00 | $22.00 | 16,100 | — | — |
| 1994-07-11 | $21.88 | $21.88 | 37,700 | — | — |
| 1994-07-08 | $21.88 | $21.88 | 16,200 | — | — |
| 1994-07-07 | $21.75 | $21.75 | 11,100 | — | — |
| 1994-07-06 | $21.75 | $21.75 | 39,900 | — | — |
| 1994-07-05 | $21.88 | $21.88 | 4,800 | — | — |
| 1994-07-01 | $21.50 | $21.50 | 13,700 | — | — |
| 1994-06-30 | $22.00 | $22.00 | 38,000 | — | — |
| 1994-06-29 | $21.25 | $21.25 | 15,800 | — | — |
| 1994-06-28 | $21.50 | $21.50 | 18,000 | — | — |
| 1994-06-27 | $21.75 | $21.75 | 6,400 | — | — |
| 1994-06-24 | $21.75 | $21.75 | 7,800 | — | — |
| 1994-06-23 | $21.88 | $21.88 | 4,800 | — | — |
| 1994-06-22 | $22.50 | $22.50 | 22,600 | — | — |
| 1994-06-21 | $21.75 | $21.75 | 30,200 | — | — |
| 1994-06-20 | $22.00 | $22.00 | 14,400 | — | — |
| 1994-06-17 | $22.25 | $22.25 | 25,400 | — | — |
| 1994-06-16 | $21.75 | $21.75 | 11,600 | — | — |
| 1994-06-15 | $21.63 | $21.63 | 63,100 | — | — |
| 1994-06-14 | $20.50 | $20.50 | 51,500 | — | — |
| 1994-06-13 | $21.00 | $21.00 | 9,200 | — | — |
| 1994-06-10 | $21.00 | $21.00 | 10,600 | — | — |
| 1994-06-09 | $20.88 | $20.87 | 3,600 | — | — |
| 1994-06-08 | $21.00 | $21.00 | 3,600 | — | — |
| 1994-06-07 | $21.00 | $21.00 | 34,300 | — | — |
| 1994-06-06 | $20.75 | $20.75 | 55,400 | — | — |
| 1994-06-03 | $20.88 | $20.87 | 60,300 | — | — |
| 1994-06-02 | $20.00 | $20.00 | 25,300 | — | — |
| 1994-06-01 | $19.38 | $19.37 | 17,900 | — | — |
| 1994-05-31 | $19.38 | $19.37 | 3,000 | — | — |
| 1994-05-27 | $19.75 | $19.75 | 15,800 | — | — |
| 1994-05-26 | $20.25 | $20.25 | 3,700 | — | — |
| 1994-05-25 | $20.00 | $20.00 | 36,600 | — | — |
| 1994-05-24 | $20.00 | $20.00 | 92,000 | — | — |
| 1994-05-23 | $20.13 | $20.12 | 12,600 | — | — |
| 1994-05-20 | $19.88 | $19.88 | 58,400 | — | — |
| 1994-05-19 | $19.00 | $19.00 | 772,400 | — | — |
| 1994-05-18 | $19.75 | $19.75 | 40,900 | — | — |
| 1994-05-17 | $19.88 | $19.88 | 18,300 | — | — |
| 1994-05-16 | $20.13 | $20.12 | 13,800 | — | — |
| 1994-05-13 | $20.88 | $20.87 | 68,700 | — | — |
| 1994-05-12 | $21.25 | $21.25 | 18,400 | — | — |
| 1994-05-11 | $21.38 | $21.38 | 24,200 | — | — |
| 1994-05-10 | $21.88 | $21.88 | 18,000 | — | — |
| 1994-05-09 | $22.00 | $22.00 | 65,200 | — | — |
| 1994-05-06 | $22.50 | $22.50 | 67,900 | — | — |
| 1994-05-05 | $23.38 | $23.37 | 14,200 | — | — |
| 1994-05-04 | $23.50 | $23.50 | 81,500 | — | — |
| 1994-05-03 | $23.38 | $23.37 | 55,000 | — | — |
| 1994-05-02 | $23.75 | $23.75 | 87,800 | — | — |
| 1994-04-29 | $23.00 | $23.00 | 166,100 | — | — |
| 1994-04-28 | $20.88 | $20.87 | 73,900 | — | — |
| 1994-04-26 | $20.75 | $20.75 | 172,800 | — | — |
| 1994-04-25 | $19.63 | $19.63 | 130,900 | — | — |
| 1994-04-22 | $19.75 | $19.75 | 8,000 | — | — |
| 1994-04-21 | $19.75 | $19.75 | 67,100 | — | — |
| 1994-04-20 | $19.75 | $19.75 | 72,900 | — | — |
| 1994-04-19 | $20.13 | $20.12 | 23,100 | — | — |
| 1994-04-18 | $20.50 | $20.50 | 119,100 | — | — |
| 1994-04-15 | $21.38 | $21.38 | 23,400 | — | — |
| 1994-04-14 | $21.38 | $21.38 | 81,800 | — | — |
| 1994-04-13 | $21.75 | $21.75 | 48,100 | — | — |
| 1994-04-12 | $22.13 | $22.13 | 56,200 | — | — |
| 1994-04-11 | $22.63 | $22.62 | 28,900 | — | — |
| 1994-04-08 | $22.50 | $22.50 | 29,900 | — | — |
| 1994-04-07 | $22.88 | $22.87 | 14,500 | — | — |
| 1994-04-06 | $22.88 | $22.87 | 31,700 | — | — |
| 1994-04-05 | $22.75 | $22.75 | 40,500 | — | — |
| 1994-04-04 | $21.50 | $21.50 | 206,600 | — | — |
| 1994-03-31 | $22.00 | $22.00 | 201,000 | — | — |
| 1994-03-30 | $22.13 | $22.13 | 198,000 | — | — |
| 1994-03-29 | $22.50 | $22.50 | 174,400 | — | — |
| 1994-03-28 | $24.00 | $24.00 | 67,900 | — | — |
| 1994-03-25 | $24.00 | $24.00 | 54,700 | — | — |
| 1994-03-24 | $24.00 | $24.00 | 113,300 | — | — |
| 1994-03-23 | $24.25 | $24.25 | 332,700 | — | — |
| 1994-03-22 | $23.50 | $23.50 | 91,800 | — | — |
| 1994-03-21 | $23.13 | $23.13 | 81,100 | — | — |
| 1994-03-18 | $22.88 | $22.87 | 125,000 | — | — |
| 1994-03-17 | $22.63 | $22.62 | 43,700 | — | — |
| 1994-03-16 | $22.75 | $22.75 | 93,800 | — | — |
| 1994-03-15 | $22.75 | $22.75 | 128,500 | — | — |
| 1994-03-14 | $22.25 | $22.25 | 11,900 | — | — |
| 1994-03-11 | $22.38 | $22.37 | 42,100 | — | — |
| 1994-03-10 | $22.25 | $22.25 | 220,400 | — | — |
| 1994-03-09 | $22.88 | $22.87 | 101,100 | — | — |
| 1994-03-08 | $23.00 | $23.00 | 34,700 | — | — |
| 1994-03-07 | $23.00 | $23.00 | 102,200 | — | — |
| 1994-03-04 | $23.13 | $23.13 | 145,500 | — | — |
| 1994-03-03 | $22.88 | $22.87 | 51,500 | — | — |
| 1994-03-02 | $22.75 | $22.75 | 355,900 | — | — |
| 1994-03-01 | $23.25 | $23.25 | 246,600 | — | — |
| 1994-02-28 | $23.88 | $23.87 | 115,200 | — | — |
| 1994-02-25 | $23.75 | $23.75 | 102,000 | — | — |
| 1994-02-24 | $23.00 | $23.00 | 494,600 | — | — |
| 1994-02-23 | $23.25 | $23.25 | 284,500 | — | — |
| 1994-02-22 | $24.38 | $24.37 | 361,900 | — | — |
| 1994-02-18 | $24.63 | $24.63 | 777,900 | — | — |
| 1994-02-17 | $24.63 | $24.63 | 4,478,600 | — | — |