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
- 1988-01-26 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 | $21.88 | $25.14 | 116,000 | — | — |
| 1994-12-29 | $21.69 | $24.92 | 137,000 | — | — |
| 1994-12-28 | $21.50 | $24.65 | 87,200 | — | — |
| 1994-12-27 | $21.31 | $24.44 | 115,000 | — | — |
| 1994-12-23 | $21.19 | $24.29 | 63,800 | — | — |
| 1994-12-22 | $20.88 | $23.93 | 63,400 | — | — |
| 1994-12-21 | $20.81 | $23.86 | 246,000 | — | — |
| 1994-12-20 | $20.69 | $23.72 | 172,000 | — | — |
| 1994-12-19 | $20.44 | $23.43 | 88,200 | — | — |
| 1994-12-16 | $20.63 | $23.65 | 188,000 | — | — |
| 1994-12-15 | $20.00 | $22.93 | 205,200 | — | — |
| 1994-12-14 | $20.13 | $23.07 | 278,400 | — | — |
| 1994-12-13 | $19.50 | $22.36 | 160,600 | — | — |
| 1994-12-12 | $19.38 | $22.21 | 167,200 | — | — |
| 1994-12-09 | $19.13 | $21.93 | 143,000 | — | — |
| 1994-12-08 | $19.00 | $21.78 | 188,000 | — | — |
| 1994-12-07 | $19.31 | $22.14 | 218,200 | — | — |
| 1994-12-06 | $19.56 | $22.43 | 169,800 | — | — |
| 1994-12-05 | $19.50 | $22.36 | 805,600 | — | — |
| 1994-12-02 | $19.50 | $22.36 | 411,600 | — | — |
| 1994-12-01 | $19.56 | $22.43 | 568,600 | — | — |
| 1994-11-30 | $19.00 | $21.78 | 560,200 | — | — |
| 1994-11-29 | $18.75 | $21.50 | 128,400 | — | — |
| 1994-11-28 | $18.63 | $21.35 | 83,000 | — | — |
| 1994-11-25 | $18.75 | $21.50 | 60,800 | — | — |
| 1994-11-23 | $18.63 | $21.35 | 400,800 | — | — |
| 1994-11-22 | $18.94 | $21.71 | 405,800 | — | — |
| 1994-11-21 | $19.38 | $22.21 | 247,400 | — | — |
| 1994-11-18 | $19.38 | $22.21 | 85,800 | — | — |
| 1994-11-17 | $19.44 | $22.29 | 241,800 | — | — |
| 1994-11-16 | $19.31 | $22.14 | 127,200 | — | — |
| 1994-11-15 | $19.25 | $22.07 | 242,600 | — | — |
| 1994-11-14 | $18.94 | $21.71 | 228,800 | — | — |
| 1994-11-11 | $18.81 | $21.57 | 185,000 | — | — |
| 1994-11-10 | $18.50 | $21.21 | 594,400 | — | — |
| 1994-11-09 | $18.31 | $21.00 | 907,800 | — | — |
| 1994-11-08 | $19.38 | $22.21 | 499,000 | — | — |
| 1994-11-07 | $19.94 | $22.86 | 56,600 | — | — |
| 1994-11-04 | $20.38 | $23.36 | 238,000 | — | — |
| 1994-11-03 | $20.56 | $23.58 | 204,000 | — | — |
| 1994-11-02 | $20.31 | $23.29 | 230,200 | — | — |
| 1994-11-01 | $20.69 | $23.72 | 508,800 | — | — |
| 1994-10-31 | $21.25 | $24.36 | 151,600 | — | — |
| 1994-10-28 | $21.31 | $24.44 | 559,400 | — | — |
| 1994-10-27 | $21.06 | $24.15 | 676,200 | — | — |
| 1994-10-26 | $20.69 | $23.72 | 198,800 | — | — |
| 1994-10-25 | $20.94 | $24.01 | 146,800 | — | — |
| 1994-10-24 | $21.25 | $24.36 | 109,000 | — | — |
| 1994-10-21 | $21.38 | $24.51 | 132,600 | — | — |
| 1994-10-20 | $21.50 | $24.65 | 474,800 | — | — |
| 1994-10-19 | $21.81 | $25.01 | 129,800 | — | — |
| 1994-10-18 | $21.81 | $25.01 | 315,200 | — | — |
| 1994-10-17 | $22.13 | $25.37 | 831,600 | — | — |
| 1994-10-14 | $20.94 | $24.01 | 68,400 | — | — |
| 1994-10-13 | $20.81 | $23.86 | 120,600 | — | — |
| 1994-10-12 | $20.94 | $24.01 | 198,600 | — | — |
| 1994-10-11 | $21.19 | $24.29 | 322,800 | — | — |
| 1994-10-10 | $20.81 | $23.86 | 455,600 | — | — |
| 1994-10-07 | $20.38 | $23.36 | 415,800 | — | — |
| 1994-10-06 | $20.88 | $23.93 | 477,200 | — | — |
| 1994-10-05 | $20.94 | $24.01 | 377,600 | — | — |
| 1994-10-04 | $21.13 | $24.22 | 218,600 | — | — |
| 1994-10-03 | $21.69 | $24.87 | 383,600 | — | — |
| 1994-09-30 | $22.25 | $25.51 | 285,600 | — | — |
| 1994-09-29 | $21.88 | $25.08 | 177,400 | — | — |
| 1994-09-28 | $21.88 | $25.08 | 296,800 | — | — |
| 1994-09-27 | $21.19 | $24.29 | 309,200 | — | — |
| 1994-09-26 | $21.19 | $24.29 | 298,600 | — | — |
| 1994-09-23 | $21.31 | $24.44 | 484,600 | — | — |
| 1994-09-22 | $21.75 | $24.94 | 764,800 | — | — |
| 1994-09-21 | $21.63 | $24.79 | 721,400 | — | — |
| 1994-09-20 | $21.63 | $24.79 | 418,600 | — | — |
| 1994-09-19 | $21.75 | $24.94 | 431,400 | — | — |
| 1994-09-16 | $21.50 | $24.65 | 1,180,200 | — | — |
| 1994-09-15 | $21.00 | $24.08 | 701,800 | — | — |
| 1994-09-14 | $20.38 | $23.36 | 1,074,800 | — | — |
| 1994-09-13 | $19.94 | $22.86 | 789,600 | — | — |
| 1994-09-12 | $19.06 | $21.86 | 408,800 | — | — |
| 1994-09-09 | $18.56 | $21.28 | 335,000 | — | — |
| 1994-09-08 | $18.50 | $21.21 | 580,800 | — | — |
| 1994-09-07 | $18.69 | $21.43 | 508,800 | — | — |
| 1994-09-06 | $18.88 | $21.64 | 585,200 | — | — |
| 1994-09-02 | $19.75 | $22.64 | 159,800 | — | — |
| 1994-09-01 | $19.81 | $22.72 | 275,000 | — | — |
| 1994-08-31 | $20.06 | $23.00 | 224,200 | — | — |
| 1994-08-30 | $20.19 | $23.15 | 101,600 | — | — |
| 1994-08-29 | $19.81 | $22.72 | 50,400 | — | — |
| 1994-08-26 | $20.06 | $23.00 | 119,800 | — | — |
| 1994-08-25 | $20.06 | $23.00 | 534,800 | — | — |
| 1994-08-24 | $19.63 | $22.50 | 174,600 | — | — |
| 1994-08-23 | $19.25 | $22.07 | 257,800 | — | — |
| 1994-08-22 | $19.06 | $21.86 | 183,600 | — | — |
| 1994-08-19 | $19.06 | $21.86 | 173,200 | — | — |
| 1994-08-18 | $19.00 | $21.78 | 381,400 | — | — |
| 1994-08-17 | $19.00 | $21.78 | 416,800 | — | — |
| 1994-08-16 | $18.94 | $21.71 | 263,200 | — | — |
| 1994-08-15 | $18.56 | $21.28 | 464,600 | — | — |
| 1994-08-12 | $18.75 | $21.50 | 391,200 | — | — |
| 1994-08-11 | $18.44 | $21.14 | 785,400 | — | — |
| 1994-08-10 | $18.00 | $20.64 | 301,800 | — | — |
| 1994-08-09 | $18.38 | $21.07 | 457,800 | — | — |
| 1994-08-08 | $18.38 | $21.07 | 355,400 | — | — |
| 1994-08-05 | $18.63 | $21.35 | 127,800 | — | — |
| 1994-08-04 | $18.81 | $21.57 | 295,600 | — | — |
| 1994-08-03 | $19.13 | $21.93 | 256,000 | — | — |
| 1994-08-02 | $19.50 | $22.36 | 919,800 | — | — |
| 1994-08-01 | $19.38 | $22.21 | 79,200 | — | — |
| 1994-07-29 | $19.50 | $22.36 | 540,400 | — | — |
| 1994-07-28 | $19.19 | $22.00 | 629,200 | — | — |
| 1994-07-27 | $18.88 | $21.64 | 737,200 | — | — |
| 1994-07-26 | $19.19 | $22.00 | 361,600 | — | — |
| 1994-07-25 | $19.00 | $21.78 | 223,200 | — | — |
| 1994-07-22 | $19.38 | $22.21 | 211,200 | — | — |
| 1994-07-21 | $18.69 | $21.43 | 251,400 | — | — |
| 1994-07-20 | $18.69 | $21.43 | 167,800 | — | — |
| 1994-07-19 | $19.13 | $21.93 | 558,600 | — | — |
| 1994-07-18 | $19.00 | $21.78 | 499,200 | — | — |
| 1994-07-15 | $18.88 | $21.64 | 338,600 | — | — |
| 1994-07-14 | $18.88 | $21.64 | 922,200 | — | — |
| 1994-07-13 | $18.06 | $20.71 | 642,600 | — | — |
| 1994-07-12 | $18.00 | $20.64 | 316,000 | — | — |
| 1994-07-11 | $18.38 | $21.07 | 406,000 | — | — |
| 1994-07-08 | $18.00 | $20.64 | 265,200 | — | — |
| 1994-07-07 | $18.00 | $20.64 | 108,000 | — | — |
| 1994-07-06 | $17.63 | $20.21 | 286,800 | — | — |
| 1994-07-05 | $17.69 | $20.28 | 386,800 | — | — |
| 1994-07-01 | $17.19 | $19.71 | 113,800 | — | — |
| 1994-06-30 | $17.31 | $19.85 | 722,000 | — | — |
| 1994-06-29 | $16.25 | $18.63 | 381,400 | — | — |
| 1994-06-28 | $15.69 | $17.99 | 133,200 | — | — |
| 1994-06-27 | $16.00 | $18.34 | 865,000 | — | — |
| 1994-06-24 | $15.69 | $17.99 | 496,000 | — | — |
| 1994-06-23 | $16.50 | $18.92 | 133,200 | — | — |
| 1994-06-22 | $16.81 | $19.28 | 307,600 | — | — |
| 1994-06-21 | $16.81 | $19.28 | 149,800 | — | — |
| 1994-06-20 | $17.19 | $19.71 | 95,800 | — | — |
| 1994-06-17 | $17.81 | $20.42 | 147,600 | — | — |
| 1994-06-16 | $17.88 | $20.49 | 96,400 | — | — |
| 1994-06-15 | $18.25 | $20.92 | 174,800 | — | — |
| 1994-06-14 | $18.31 | $21.00 | 170,400 | — | — |
| 1994-06-13 | $18.31 | $21.00 | 241,800 | — | — |
| 1994-06-10 | $17.63 | $20.21 | 193,600 | — | — |
| 1994-06-09 | $17.06 | $19.56 | 149,600 | — | — |
| 1994-06-08 | $17.19 | $19.71 | 265,400 | — | — |
| 1994-06-07 | $16.88 | $19.35 | 226,600 | — | — |
| 1994-06-06 | $17.00 | $19.49 | 316,000 | — | — |
| 1994-06-03 | $17.13 | $19.63 | 348,200 | — | — |
| 1994-06-02 | $17.13 | $19.63 | 269,400 | — | — |
| 1994-06-01 | $17.25 | $19.78 | 501,800 | — | — |
| 1994-05-31 | $17.19 | $19.71 | 424,800 | — | — |
| 1994-05-27 | $17.19 | $19.71 | 583,600 | — | — |
| 1994-05-26 | $17.25 | $19.78 | 296,800 | — | — |
| 1994-05-25 | $17.31 | $19.85 | 794,600 | — | — |
| 1994-05-24 | $16.63 | $19.06 | 1,105,400 | — | — |
| 1994-05-23 | $16.31 | $18.70 | 822,400 | — | — |
| 1994-05-20 | $16.81 | $19.28 | 356,000 | — | — |
| 1994-05-19 | $17.00 | $19.49 | 463,200 | — | — |
| 1994-05-18 | $16.81 | $19.28 | 883,800 | — | — |
| 1994-05-17 | $16.50 | $18.92 | 1,001,200 | — | — |
| 1994-05-16 | $16.69 | $19.13 | 244,200 | — | — |
| 1994-05-13 | $17.44 | $19.99 | 279,400 | — | — |
| 1994-05-12 | $18.00 | $20.64 | 163,400 | — | — |
| 1994-05-11 | $18.38 | $21.07 | 245,800 | — | — |
| 1994-05-10 | $18.19 | $20.85 | 875,800 | — | — |
| 1994-05-09 | $18.38 | $21.07 | 226,400 | — | — |
| 1994-05-06 | $18.38 | $21.07 | 1,081,000 | — | — |
| 1994-05-05 | $18.50 | $21.21 | 542,000 | — | — |
| 1994-05-04 | $18.50 | $21.21 | 572,600 | — | — |
| 1994-05-03 | $18.50 | $21.21 | 1,183,400 | — | — |
| 1994-05-02 | $18.50 | $21.21 | 781,400 | — | — |
| 1994-04-29 | $18.50 | $21.21 | 4,129,800 | — | — |
| 1994-04-28 | $19.63 | $22.50 | 284,400 | — | — |
| 1994-04-26 | $20.13 | $23.07 | 107,800 | — | — |
| 1994-04-25 | $20.00 | $22.93 | 433,400 | — | — |
| 1994-04-22 | $20.00 | $22.93 | 194,400 | — | — |
| 1994-04-21 | $20.00 | $22.93 | 478,400 | — | — |
| 1994-04-20 | $20.06 | $23.00 | 264,600 | — | — |
| 1994-04-19 | $21.00 | $24.08 | 148,400 | — | — |
| 1994-04-18 | $21.19 | $24.29 | 100,400 | — | — |
| 1994-04-15 | $21.38 | $24.51 | 89,000 | — | — |
| 1994-04-14 | $21.31 | $24.44 | 378,600 | — | — |
| 1994-04-13 | $21.31 | $24.44 | 610,200 | — | — |
| 1994-04-12 | $21.25 | $24.36 | 282,000 | — | — |
| 1994-04-11 | $21.38 | $24.51 | 290,400 | — | — |
| 1994-04-08 | $21.50 | $24.65 | 495,800 | — | — |
| 1994-04-07 | $21.44 | $24.58 | 418,400 | — | — |
| 1994-04-06 | $20.50 | $23.50 | 628,600 | — | — |
| 1994-04-05 | $19.56 | $22.43 | 1,137,200 | — | — |
| 1994-04-04 | $19.13 | $21.93 | 313,800 | — | — |
| 1994-03-31 | $19.75 | $22.64 | 191,200 | — | — |
| 1994-03-30 | $19.44 | $22.29 | 414,600 | — | — |
| 1994-03-29 | $19.94 | $22.86 | 532,000 | — | — |
| 1994-03-28 | $20.06 | $23.00 | 715,000 | — | — |
| 1994-03-25 | $19.63 | $22.50 | 478,400 | — | — |
| 1994-03-24 | $19.44 | $22.29 | 1,260,400 | — | — |
| 1994-03-23 | $20.63 | $23.65 | 803,400 | — | — |
| 1994-03-22 | $21.94 | $25.15 | 72,800 | — | — |
| 1994-03-21 | $22.00 | $25.22 | 314,400 | — | — |
| 1994-03-18 | $22.31 | $25.58 | 122,000 | — | — |
| 1994-03-17 | $22.50 | $25.80 | 198,400 | — | — |
| 1994-03-16 | $22.00 | $25.22 | 376,400 | — | — |
| 1994-03-15 | $21.69 | $24.87 | 354,000 | — | — |
| 1994-03-14 | $21.19 | $24.29 | 367,000 | — | — |
| 1994-03-11 | $20.75 | $23.79 | 52,000 | — | — |
| 1994-03-10 | $20.75 | $23.79 | 106,200 | — | — |
| 1994-03-09 | $20.50 | $23.50 | 134,800 | — | — |
| 1994-03-08 | $20.94 | $24.01 | 192,400 | — | — |
| 1994-03-07 | $21.19 | $24.29 | 215,400 | — | — |
| 1994-03-04 | $21.06 | $24.15 | 240,600 | — | — |
| 1994-03-03 | $21.19 | $24.29 | 266,400 | — | — |
| 1994-03-02 | $21.25 | $24.36 | 427,800 | — | — |
| 1994-03-01 | $21.75 | $24.94 | 761,000 | — | — |
| 1994-02-28 | $23.00 | $26.37 | 228,600 | — | — |
| 1994-02-25 | $22.38 | $25.65 | 196,400 | — | — |
| 1994-02-24 | $22.25 | $25.51 | 753,800 | — | — |
| 1994-02-23 | $23.88 | $27.37 | 295,800 | — | — |
| 1994-02-22 | $24.00 | $27.52 | 472,600 | — | — |
| 1994-02-18 | $23.88 | $27.37 | 345,800 | — | — |
| 1994-02-17 | $23.81 | $27.30 | 563,200 | — | — |
| 1994-02-16 | $24.00 | $27.52 | 321,000 | — | — |
| 1994-02-15 | $23.50 | $26.94 | 668,200 | — | — |
| 1994-02-14 | $23.50 | $26.94 | 764,600 | — | — |
| 1994-02-11 | $23.06 | $26.44 | 708,000 | — | — |
| 1994-02-10 | $22.13 | $25.37 | 370,400 | — | — |
| 1994-02-09 | $21.88 | $25.08 | 505,200 | — | — |
| 1994-02-08 | $21.94 | $25.15 | 282,200 | — | — |
| 1994-02-07 | $22.06 | $25.30 | 479,800 | — | — |
| 1994-02-04 | $21.81 | $25.01 | 432,600 | — | — |
| 1994-02-03 | $22.38 | $25.65 | 225,400 | — | — |
| 1994-02-02 | $22.50 | $25.80 | 327,400 | — | — |
| 1994-02-01 | $22.94 | $26.30 | 908,800 | — | — |
| 1994-01-31 | $21.81 | $25.01 | 543,800 | — | — |
| 1994-01-28 | $21.81 | $25.01 | 96,400 | — | — |
| 1994-01-27 | $21.94 | $25.15 | 300,400 | — | — |
| 1994-01-26 | $22.00 | $25.22 | 711,600 | — | — |
| 1994-01-25 | $21.88 | $25.08 | 660,200 | — | — |
| 1994-01-24 | $22.00 | $25.22 | 776,200 | — | — |
| 1994-01-21 | $22.44 | $25.73 | 137,000 | — | — |
| 1994-01-20 | $22.88 | $26.23 | 311,800 | — | — |
| 1994-01-19 | $23.06 | $26.44 | 226,800 | — | — |
| 1994-01-18 | $23.44 | $26.87 | 1,381,800 | — | — |
| 1994-01-17 | $23.88 | $27.37 | 664,800 | — | — |
| 1994-01-14 | $23.44 | $26.87 | 383,800 | — | — |
| 1994-01-13 | $23.69 | $27.16 | 1,365,800 | — | — |
| 1994-01-12 | $22.88 | $26.23 | 581,800 | — | — |
| 1994-01-11 | $22.19 | $25.44 | 423,600 | — | — |
| 1994-01-10 | $22.25 | $25.51 | 623,800 | — | — |
| 1994-01-07 | $21.44 | $24.58 | 208,400 | — | — |
| 1994-01-06 | $21.75 | $24.94 | 719,400 | — | — |
| 1994-01-05 | $21.63 | $24.79 | 935,400 | — | — |
| 1994-01-04 | $22.00 | $25.22 | 951,800 | — | — |
| 1994-01-03 | $22.38 | $25.65 | 113,600 | — | — |