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 | $19.58 | $24.78 | 88,950 | — | — |
| 1994-12-29 | $19.33 | $24.46 | 112,350 | — | — |
| 1994-12-28 | $19.17 | $24.25 | 83,250 | — | — |
| 1994-12-27 | $19.33 | $24.46 | 331,800 | — | — |
| 1994-12-23 | $19.33 | $24.46 | 51,150 | — | — |
| 1994-12-22 | $19.17 | $24.25 | 203,400 | — | — |
| 1994-12-21 | $19.67 | $24.89 | 359,700 | — | — |
| 1994-12-20 | $19.67 | $24.89 | 46,800 | — | — |
| 1994-12-19 | $19.67 | $24.89 | 20,250 | — | — |
| 1994-12-16 | $19.50 | $24.67 | 43,200 | — | — |
| 1994-12-15 | $20.17 | $25.52 | 31,800 | — | — |
| 1994-12-14 | $20.00 | $25.31 | 150,750 | — | — |
| 1994-12-13 | $20.08 | $25.41 | 997,800 | — | — |
| 1994-12-12 | $19.83 | $25.10 | 71,400 | — | — |
| 1994-12-09 | $19.83 | $25.10 | 150,750 | — | — |
| 1994-12-08 | $20.17 | $25.52 | 58,050 | — | — |
| 1994-12-07 | $20.83 | $26.36 | 29,550 | — | — |
| 1994-12-06 | $21.00 | $26.57 | 49,500 | — | — |
| 1994-12-05 | $21.33 | $26.99 | 26,550 | — | — |
| 1994-12-02 | $21.50 | $27.09 | 239,400 | — | — |
| 1994-12-01 | $22.33 | $28.14 | 86,700 | — | — |
| 1994-11-30 | $22.00 | $27.72 | 60,000 | — | — |
| 1994-11-29 | $22.08 | $27.82 | 203,550 | — | — |
| 1994-11-28 | $21.50 | $27.09 | 87,600 | — | — |
| 1994-11-25 | $21.33 | $26.88 | 9,150 | — | — |
| 1994-11-23 | $21.83 | $27.51 | 75,600 | — | — |
| 1994-11-22 | $21.17 | $26.67 | 139,200 | — | — |
| 1994-11-21 | $21.17 | $26.67 | 149,700 | — | — |
| 1994-11-18 | $22.50 | $28.35 | 42,000 | — | — |
| 1994-11-17 | $22.83 | $28.77 | 150,150 | — | — |
| 1994-11-16 | $22.83 | $28.77 | 125,100 | — | — |
| 1994-11-15 | $22.75 | $28.66 | 54,750 | — | — |
| 1994-11-14 | $23.00 | $28.98 | 266,850 | — | — |
| 1994-11-11 | $23.00 | $28.98 | 26,100 | — | — |
| 1994-11-10 | $23.00 | $28.98 | 76,650 | — | — |
| 1994-11-09 | $23.00 | $28.98 | 100,050 | — | — |
| 1994-11-08 | $23.50 | $29.61 | 87,600 | — | — |
| 1994-11-07 | $23.50 | $29.61 | 43,800 | — | — |
| 1994-11-04 | $22.88 | $28.82 | 73,650 | — | — |
| 1994-11-03 | $22.83 | $28.77 | 195,600 | — | — |
| 1994-11-02 | $23.08 | $29.08 | 474,450 | — | — |
| 1994-11-01 | $22.67 | $28.56 | 187,500 | — | — |
| 1994-10-31 | $23.17 | $29.19 | 91,950 | — | — |
| 1994-10-28 | $22.83 | $28.77 | 166,200 | — | — |
| 1994-10-27 | $23.00 | $28.98 | 64,050 | — | — |
| 1994-10-26 | $23.33 | $29.40 | 65,100 | — | — |
| 1994-10-25 | $23.00 | $28.98 | 9,150 | — | — |
| 1994-10-24 | $23.00 | $28.98 | 219,000 | — | — |
| 1994-10-21 | $22.83 | $28.77 | 114,600 | — | — |
| 1994-10-20 | $22.00 | $27.72 | 6,150 | — | — |
| 1994-10-19 | $22.17 | $27.93 | 81,450 | — | — |
| 1994-10-18 | $22.25 | $28.03 | 11,100 | — | — |
| 1994-10-17 | $22.33 | $28.14 | 134,700 | — | — |
| 1994-10-14 | $22.83 | $28.77 | 90,300 | — | — |
| 1994-10-13 | $22.96 | $28.92 | 49,650 | — | — |
| 1994-10-12 | $22.17 | $27.93 | 61,800 | — | — |
| 1994-10-11 | $22.50 | $28.35 | 175,050 | — | — |
| 1994-10-10 | $22.33 | $28.14 | 47,100 | — | — |
| 1994-10-07 | $22.33 | $28.14 | 106,200 | — | — |
| 1994-10-06 | $22.50 | $28.35 | 39,600 | — | — |
| 1994-10-05 | $23.00 | $28.98 | 108,000 | — | — |
| 1994-10-04 | $23.33 | $29.40 | 42,900 | — | — |
| 1994-10-03 | $23.00 | $28.98 | 103,350 | — | — |
| 1994-09-30 | $23.33 | $29.40 | 207,300 | — | — |
| 1994-09-29 | $23.25 | $29.29 | 232,950 | — | — |
| 1994-09-28 | $23.33 | $29.40 | 168,600 | — | — |
| 1994-09-27 | $23.08 | $29.08 | 62,850 | — | — |
| 1994-09-26 | $23.17 | $29.19 | 38,250 | — | — |
| 1994-09-23 | $23.33 | $29.40 | 81,600 | — | — |
| 1994-09-22 | $23.50 | $29.61 | 10,950 | — | — |
| 1994-09-21 | $23.50 | $29.61 | 84,900 | — | — |
| 1994-09-20 | $23.50 | $29.61 | 29,700 | — | — |
| 1994-09-19 | $23.50 | $29.61 | 152,100 | — | — |
| 1994-09-16 | $23.33 | $29.40 | 202,800 | — | — |
| 1994-09-15 | $23.33 | $29.40 | 106,500 | — | — |
| 1994-09-14 | $23.17 | $29.19 | 219,000 | — | — |
| 1994-09-13 | $23.17 | $29.19 | 433,950 | — | — |
| 1994-09-12 | $22.83 | $28.77 | 138,150 | — | — |
| 1994-09-09 | $23.67 | $29.82 | 132,600 | — | — |
| 1994-09-08 | $24.67 | $31.08 | 105,450 | — | — |
| 1994-09-07 | $24.67 | $31.08 | 35,400 | — | — |
| 1994-09-06 | $24.29 | $30.60 | 48,750 | — | — |
| 1994-09-02 | $24.50 | $30.87 | 165,750 | — | — |
| 1994-09-01 | $24.50 | $30.77 | 19,650 | — | — |
| 1994-08-31 | $24.17 | $30.35 | 134,700 | — | — |
| 1994-08-30 | $24.50 | $30.77 | 144,750 | — | — |
| 1994-08-29 | $24.17 | $30.35 | 176,100 | — | — |
| 1994-08-26 | $23.00 | $28.88 | 169,650 | — | — |
| 1994-08-25 | $23.33 | $29.30 | 30,300 | — | — |
| 1994-08-24 | $23.33 | $29.30 | 13,800 | — | — |
| 1994-08-23 | $23.08 | $28.99 | 398,700 | — | — |
| 1994-08-22 | $23.03 | $28.92 | 311,400 | — | — |
| 1994-08-19 | $23.50 | $29.51 | 125,550 | — | — |
| 1994-08-18 | $22.58 | $28.36 | 202,650 | — | — |
| 1994-08-17 | $24.00 | $30.14 | 27,900 | — | — |
| 1994-08-16 | $23.83 | $29.93 | 22,800 | — | — |
| 1994-08-15 | $23.92 | $30.03 | 21,000 | — | — |
| 1994-08-12 | $24.08 | $30.24 | 164,700 | — | — |
| 1994-08-11 | $23.67 | $29.72 | 41,550 | — | — |
| 1994-08-10 | $24.33 | $30.56 | 209,250 | — | — |
| 1994-08-09 | $24.67 | $30.98 | 12,150 | — | — |
| 1994-08-08 | $24.67 | $30.98 | 71,550 | — | — |
| 1994-08-05 | $24.58 | $30.87 | 33,750 | — | — |
| 1994-08-04 | $24.67 | $30.98 | 23,550 | — | — |
| 1994-08-03 | $24.67 | $30.98 | 146,850 | — | — |
| 1994-08-02 | $24.46 | $30.71 | 97,500 | — | — |
| 1994-08-01 | $24.17 | $30.35 | 105,750 | — | — |
| 1994-07-29 | $24.00 | $30.14 | 108,150 | — | — |
| 1994-07-28 | $24.00 | $30.14 | 82,350 | — | — |
| 1994-07-27 | $24.00 | $30.14 | 89,100 | — | — |
| 1994-07-26 | $24.67 | $30.98 | 253,050 | — | — |
| 1994-07-25 | $25.17 | $31.60 | 277,200 | — | — |
| 1994-07-22 | $25.50 | $32.02 | 54,600 | — | — |
| 1994-07-21 | $25.00 | $31.39 | 65,850 | — | — |
| 1994-07-20 | $24.38 | $30.61 | 180,600 | — | — |
| 1994-07-19 | $24.25 | $30.45 | 274,400 | — | — |
| 1994-07-18 | $24.00 | $30.14 | 232,000 | — | — |
| 1994-07-15 | $23.88 | $29.98 | 75,000 | — | — |
| 1994-07-14 | $24.25 | $30.45 | 174,400 | — | — |
| 1994-07-13 | $23.88 | $29.98 | 123,000 | — | — |
| 1994-07-12 | $24.00 | $30.14 | 81,400 | — | — |
| 1994-07-11 | $24.25 | $30.45 | 53,200 | — | — |
| 1994-07-08 | $24.13 | $30.30 | 95,200 | — | — |
| 1994-07-07 | $23.88 | $29.98 | 60,000 | — | — |
| 1994-07-06 | $24.13 | $30.30 | 176,000 | — | — |
| 1994-07-05 | $24.00 | $30.14 | 42,400 | — | — |
| 1994-07-01 | $24.13 | $30.30 | 37,800 | — | — |
| 1994-06-30 | $23.63 | $29.67 | 44,000 | — | — |
| 1994-06-29 | $23.88 | $29.98 | 29,200 | — | — |
| 1994-06-28 | $23.69 | $29.75 | 63,200 | — | — |
| 1994-06-27 | $24.00 | $30.14 | 43,800 | — | — |
| 1994-06-24 | $23.56 | $29.59 | 90,800 | — | — |
| 1994-06-23 | $23.63 | $29.67 | 84,400 | — | — |
| 1994-06-22 | $24.13 | $30.30 | 35,200 | — | — |
| 1994-06-21 | $24.06 | $30.22 | 123,400 | — | — |
| 1994-06-20 | $24.13 | $30.30 | 14,200 | — | — |
| 1994-06-17 | $24.25 | $30.45 | 36,200 | — | — |
| 1994-06-16 | $24.31 | $30.53 | 47,400 | — | — |
| 1994-06-15 | $24.25 | $30.45 | 83,200 | — | — |
| 1994-06-14 | $24.25 | $30.45 | 76,400 | — | — |
| 1994-06-13 | $24.00 | $30.14 | 45,000 | — | — |
| 1994-06-10 | $23.92 | $30.04 | 98,600 | — | — |
| 1994-06-09 | $23.63 | $29.67 | 68,800 | — | — |
| 1994-06-08 | $23.63 | $29.67 | 704,800 | — | — |
| 1994-06-07 | $23.75 | $29.82 | 319,800 | — | — |
| 1994-06-06 | $23.75 | $29.82 | 93,600 | — | — |
| 1994-06-03 | $23.63 | $29.57 | 63,800 | — | — |
| 1994-06-02 | $23.56 | $29.49 | 75,600 | — | — |
| 1994-06-01 | $23.50 | $29.41 | 65,600 | — | — |
| 1994-05-31 | $23.38 | $29.25 | 207,000 | — | — |
| 1994-05-27 | $23.25 | $29.10 | 51,800 | — | — |
| 1994-05-26 | $23.63 | $29.57 | 147,800 | — | — |
| 1994-05-25 | $24.63 | $30.82 | 57,800 | — | — |
| 1994-05-24 | $24.50 | $30.66 | 207,600 | — | — |
| 1994-05-23 | $24.59 | $30.78 | 261,800 | — | — |
| 1994-05-20 | $24.50 | $30.66 | 153,400 | — | — |
| 1994-05-19 | $23.75 | $29.72 | 298,000 | — | — |
| 1994-05-18 | $23.50 | $29.41 | 99,400 | — | — |
| 1994-05-17 | $23.13 | $28.94 | 15,400 | — | — |
| 1994-05-16 | $23.00 | $28.78 | 57,800 | — | — |
| 1994-05-13 | $23.00 | $28.78 | 49,000 | — | — |
| 1994-05-12 | $22.75 | $28.47 | 153,200 | — | — |
| 1994-05-11 | $22.38 | $28.00 | 166,600 | — | — |
| 1994-05-10 | $22.00 | $27.53 | 202,000 | — | — |
| 1994-05-09 | $22.25 | $27.85 | 189,400 | — | — |
| 1994-05-06 | $22.25 | $27.85 | 77,000 | — | — |
| 1994-05-05 | $22.50 | $28.16 | 434,200 | — | — |
| 1994-05-04 | $21.88 | $27.38 | 39,600 | — | — |
| 1994-05-03 | $21.63 | $27.06 | 319,400 | — | — |
| 1994-05-02 | $21.38 | $26.75 | 4,200 | — | — |
| 1994-04-29 | $21.38 | $26.75 | 17,200 | — | — |
| 1994-04-28 | $21.13 | $26.44 | 112,000 | — | — |
| 1994-04-26 | $21.13 | $26.44 | 35,600 | — | — |
| 1994-04-25 | $21.00 | $26.28 | 134,400 | — | — |
| 1994-04-22 | $20.13 | $25.19 | 109,200 | — | — |
| 1994-04-21 | $19.50 | $24.40 | 32,800 | — | — |
| 1994-04-20 | $19.63 | $24.56 | 91,800 | — | — |
| 1994-04-19 | $19.75 | $24.72 | 77,400 | — | — |
| 1994-04-18 | $20.38 | $25.50 | 71,200 | — | — |
| 1994-04-15 | $20.50 | $25.66 | 40,000 | — | — |
| 1994-04-14 | $20.25 | $25.34 | 139,200 | — | — |
| 1994-04-13 | $20.56 | $25.73 | 21,600 | — | — |
| 1994-04-12 | $20.69 | $25.89 | 60,200 | — | — |
| 1994-04-11 | $21.00 | $26.28 | 95,000 | — | — |
| 1994-04-08 | $21.13 | $26.44 | 309,200 | — | — |
| 1994-04-07 | $21.88 | $27.38 | 172,400 | — | — |
| 1994-04-06 | $21.50 | $26.91 | 41,600 | — | — |
| 1994-04-05 | $21.75 | $27.22 | 251,800 | — | — |
| 1994-04-04 | $21.13 | $26.44 | 338,000 | — | — |
| 1994-03-31 | $21.63 | $27.06 | 98,600 | — | — |
| 1994-03-30 | $21.94 | $27.46 | 101,600 | — | — |
| 1994-03-29 | $22.50 | $28.16 | 60,200 | — | — |
| 1994-03-28 | $22.63 | $28.32 | 71,200 | — | — |
| 1994-03-25 | $22.88 | $28.63 | 141,400 | — | — |
| 1994-03-24 | $22.38 | $28.00 | 172,600 | — | — |
| 1994-03-23 | $22.25 | $27.85 | 78,200 | — | — |
| 1994-03-22 | $22.00 | $27.53 | 122,800 | — | — |
| 1994-03-21 | $22.13 | $27.69 | 107,600 | — | — |
| 1994-03-18 | $22.25 | $27.85 | 59,400 | — | — |
| 1994-03-17 | $22.38 | $28.00 | 203,600 | — | — |
| 1994-03-16 | $22.13 | $27.69 | 22,600 | — | — |
| 1994-03-15 | $21.88 | $27.38 | 51,600 | — | — |
| 1994-03-14 | $22.25 | $27.85 | 13,000 | — | — |
| 1994-03-11 | $22.25 | $27.85 | 40,200 | — | — |
| 1994-03-10 | $22.50 | $28.16 | 249,200 | — | — |
| 1994-03-09 | $22.06 | $27.61 | 392,400 | — | — |
| 1994-03-08 | $21.75 | $27.22 | 92,600 | — | — |
| 1994-03-07 | $22.25 | $27.85 | 33,000 | — | — |
| 1994-03-04 | $21.88 | $27.38 | 40,600 | — | — |
| 1994-03-03 | $22.25 | $27.75 | 159,400 | — | — |
| 1994-03-02 | $22.19 | $27.67 | 66,400 | — | — |
| 1994-03-01 | $22.50 | $28.06 | 24,200 | — | — |
| 1994-02-28 | $22.25 | $27.75 | 94,800 | — | — |
| 1994-02-25 | $22.63 | $28.22 | 95,600 | — | — |
| 1994-02-24 | $22.88 | $28.53 | 137,400 | — | — |
| 1994-02-23 | $22.50 | $28.06 | 67,200 | — | — |
| 1994-02-22 | $22.63 | $28.22 | 72,600 | — | — |
| 1994-02-18 | $22.38 | $27.91 | 111,400 | — | — |
| 1994-02-17 | $22.13 | $27.60 | 179,000 | — | — |
| 1994-02-16 | $21.88 | $27.28 | 53,600 | — | — |
| 1994-02-15 | $22.06 | $27.52 | 64,800 | — | — |
| 1994-02-14 | $21.75 | $27.13 | 158,600 | — | — |
| 1994-02-11 | $21.38 | $26.66 | 21,400 | — | — |
| 1994-02-10 | $21.63 | $26.97 | 154,800 | — | — |
| 1994-02-09 | $21.13 | $26.35 | 206,000 | — | — |
| 1994-02-08 | $21.25 | $26.51 | 87,400 | — | — |
| 1994-02-07 | $21.00 | $26.19 | 203,600 | — | — |
| 1994-02-04 | $20.88 | $26.04 | 127,000 | — | — |
| 1994-02-03 | $21.63 | $26.97 | 300,800 | — | — |
| 1994-02-02 | $22.63 | $28.22 | 93,000 | — | — |
| 1994-02-01 | $22.75 | $28.38 | 151,800 | — | — |
| 1994-01-31 | $22.88 | $28.53 | 109,600 | — | — |
| 1994-01-28 | $22.56 | $28.14 | 126,600 | — | — |
| 1994-01-27 | $22.75 | $28.38 | 36,400 | — | — |
| 1994-01-26 | $22.38 | $27.91 | 11,400 | — | — |
| 1994-01-25 | $22.38 | $27.91 | 56,400 | — | — |
| 1994-01-24 | $22.38 | $27.91 | 106,400 | — | — |
| 1994-01-21 | $22.00 | $27.44 | 59,400 | — | — |
| 1994-01-20 | $22.00 | $27.44 | 8,200 | — | — |
| 1994-01-19 | $22.19 | $27.67 | 29,800 | — | — |
| 1994-01-18 | $22.13 | $27.60 | 300,000 | — | — |
| 1994-01-17 | $22.50 | $28.06 | 40,800 | — | — |
| 1994-01-14 | $22.69 | $28.30 | 43,000 | — | — |
| 1994-01-13 | $22.50 | $28.06 | 12,000 | — | — |
| 1994-01-12 | $22.50 | $28.06 | 95,000 | — | — |
| 1994-01-11 | $22.75 | $28.38 | 20,600 | — | — |
| 1994-01-10 | $22.63 | $28.22 | 71,000 | — | — |
| 1994-01-07 | $22.88 | $28.53 | 129,400 | — | — |
| 1994-01-06 | $22.00 | $27.44 | 17,800 | — | — |
| 1994-01-05 | $22.00 | $27.44 | 55,000 | — | — |
| 1994-01-04 | $21.88 | $27.28 | 158,000 | — | — |
| 1994-01-03 | $21.88 | $27.28 | 243,200 | — | — |