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 | $21.00 | $24.71 | 130,200 | — | — |
| 1994-12-29 | $21.25 | $25.00 | 155,700 | — | — |
| 1994-12-28 | $21.50 | $25.30 | 151,400 | — | — |
| 1994-12-27 | $21.50 | $25.30 | 93,200 | — | — |
| 1994-12-23 | $21.38 | $25.15 | 148,100 | — | — |
| 1994-12-22 | $21.38 | $25.15 | 260,300 | — | — |
| 1994-12-21 | $21.25 | $25.00 | 1,513,700 | — | — |
| 1994-12-20 | $21.00 | $24.71 | 304,800 | — | — |
| 1994-12-19 | $21.00 | $24.71 | 572,000 | — | — |
| 1994-12-16 | $21.38 | $25.15 | 608,700 | — | — |
| 1994-12-15 | $21.63 | $25.44 | 371,800 | — | — |
| 1994-12-14 | $22.00 | $25.88 | 215,700 | — | — |
| 1994-12-13 | $21.75 | $25.59 | 177,700 | — | — |
| 1994-12-12 | $21.38 | $25.15 | 139,900 | — | — |
| 1994-12-09 | $21.88 | $25.74 | 88,800 | — | — |
| 1994-12-08 | $22.00 | $25.88 | 151,800 | — | — |
| 1994-12-07 | $21.88 | $25.74 | 70,300 | — | — |
| 1994-12-06 | $22.00 | $25.88 | 347,500 | — | — |
| 1994-12-05 | $21.50 | $25.30 | 168,900 | — | — |
| 1994-12-02 | $21.88 | $25.74 | 121,000 | — | — |
| 1994-12-01 | $21.50 | $25.30 | 228,300 | — | — |
| 1994-11-30 | $21.50 | $25.30 | 165,700 | — | — |
| 1994-11-29 | $21.25 | $25.00 | 433,000 | — | — |
| 1994-11-28 | $21.38 | $25.15 | 179,000 | — | — |
| 1994-11-25 | $21.50 | $25.30 | 37,800 | — | — |
| 1994-11-23 | $21.13 | $24.85 | 330,200 | — | — |
| 1994-11-22 | $21.50 | $25.30 | 158,100 | — | — |
| 1994-11-21 | $21.50 | $25.30 | 522,900 | — | — |
| 1994-11-18 | $21.38 | $25.15 | 1,018,400 | — | — |
| 1994-11-17 | $21.75 | $25.59 | 142,900 | — | — |
| 1994-11-16 | $21.63 | $25.44 | 383,200 | — | — |
| 1994-11-15 | $21.63 | $25.44 | 309,500 | — | — |
| 1994-11-14 | $22.00 | $25.77 | 528,000 | — | — |
| 1994-11-11 | $21.25 | $24.89 | 171,900 | — | — |
| 1994-11-10 | $21.63 | $25.33 | 202,200 | — | — |
| 1994-11-09 | $21.50 | $25.18 | 363,800 | — | — |
| 1994-11-08 | $21.38 | $25.03 | 569,700 | — | — |
| 1994-11-07 | $21.38 | $25.03 | 433,400 | — | — |
| 1994-11-04 | $20.50 | $24.01 | 265,100 | — | — |
| 1994-11-03 | $21.38 | $25.03 | 218,300 | — | — |
| 1994-11-02 | $21.25 | $24.89 | 489,600 | — | — |
| 1994-11-01 | $21.25 | $24.89 | 352,200 | — | — |
| 1994-10-31 | $21.00 | $24.60 | 250,800 | — | — |
| 1994-10-28 | $21.00 | $24.60 | 317,200 | — | — |
| 1994-10-27 | $20.63 | $24.16 | 589,500 | — | — |
| 1994-10-26 | $20.75 | $24.30 | 167,400 | — | — |
| 1994-10-25 | $20.75 | $24.30 | 421,500 | — | — |
| 1994-10-24 | $20.63 | $24.16 | 638,900 | — | — |
| 1994-10-21 | $21.50 | $25.18 | 646,900 | — | — |
| 1994-10-20 | $21.75 | $25.47 | 291,400 | — | — |
| 1994-10-19 | $22.25 | $26.06 | 327,800 | — | — |
| 1994-10-18 | $22.38 | $26.21 | 339,000 | — | — |
| 1994-10-17 | $22.25 | $26.06 | 418,600 | — | — |
| 1994-10-14 | $22.38 | $26.21 | 397,400 | — | — |
| 1994-10-13 | $21.75 | $25.47 | 316,000 | — | — |
| 1994-10-12 | $21.75 | $25.47 | 247,100 | — | — |
| 1994-10-11 | $21.88 | $25.62 | 90,500 | — | — |
| 1994-10-10 | $21.63 | $25.33 | 96,400 | — | — |
| 1994-10-07 | $21.50 | $25.18 | 106,900 | — | — |
| 1994-10-06 | $21.25 | $24.89 | 190,800 | — | — |
| 1994-10-05 | $21.25 | $24.89 | 245,900 | — | — |
| 1994-10-04 | $21.00 | $24.60 | 650,800 | — | — |
| 1994-10-03 | $21.63 | $25.33 | 303,100 | — | — |
| 1994-09-30 | $22.25 | $26.06 | 213,100 | — | — |
| 1994-09-29 | $22.38 | $26.21 | 199,900 | — | — |
| 1994-09-28 | $22.88 | $26.79 | 295,800 | — | — |
| 1994-09-27 | $22.88 | $26.79 | 320,300 | — | — |
| 1994-09-26 | $22.50 | $26.35 | 237,200 | — | — |
| 1994-09-23 | $21.88 | $25.62 | 170,600 | — | — |
| 1994-09-22 | $22.13 | $25.91 | 194,600 | — | — |
| 1994-09-21 | $22.00 | $25.77 | 314,500 | — | — |
| 1994-09-20 | $23.13 | $27.08 | 143,800 | — | — |
| 1994-09-19 | $23.50 | $27.52 | 234,100 | — | — |
| 1994-09-16 | $23.38 | $27.38 | 520,600 | — | — |
| 1994-09-15 | $23.88 | $27.96 | 218,000 | — | — |
| 1994-09-14 | $23.63 | $27.67 | 360,100 | — | — |
| 1994-09-13 | $23.13 | $27.08 | 241,500 | — | — |
| 1994-09-12 | $22.63 | $26.50 | 431,400 | — | — |
| 1994-09-09 | $22.63 | $26.50 | 293,200 | — | — |
| 1994-09-08 | $22.88 | $26.79 | 228,600 | — | — |
| 1994-09-07 | $22.75 | $26.65 | 323,300 | — | — |
| 1994-09-06 | $23.25 | $27.23 | 121,100 | — | — |
| 1994-09-02 | $23.25 | $27.23 | 180,400 | — | — |
| 1994-09-01 | $23.50 | $27.52 | 358,200 | — | — |
| 1994-08-31 | $23.81 | $27.89 | 580,800 | — | — |
| 1994-08-30 | $23.06 | $27.01 | 461,000 | — | — |
| 1994-08-29 | $23.00 | $26.94 | 562,000 | — | — |
| 1994-08-26 | $22.75 | $26.65 | 283,600 | — | — |
| 1994-08-25 | $23.00 | $26.94 | 481,200 | — | — |
| 1994-08-24 | $23.00 | $26.94 | 269,000 | — | — |
| 1994-08-23 | $22.88 | $26.79 | 439,000 | — | — |
| 1994-08-22 | $22.69 | $26.57 | 280,600 | — | — |
| 1994-08-19 | $22.63 | $26.50 | 381,800 | — | — |
| 1994-08-18 | $22.50 | $26.35 | 344,400 | — | — |
| 1994-08-17 | $22.50 | $26.35 | 456,200 | — | — |
| 1994-08-16 | $22.88 | $26.79 | 345,400 | — | — |
| 1994-08-15 | $22.75 | $26.65 | 489,400 | — | — |
| 1994-08-12 | $22.88 | $26.79 | 325,800 | — | — |
| 1994-08-11 | $22.75 | $26.65 | 275,800 | — | — |
| 1994-08-10 | $22.81 | $26.72 | 656,600 | — | — |
| 1994-08-09 | $23.00 | $26.94 | 960,000 | — | — |
| 1994-08-08 | $22.94 | $26.75 | 250,600 | — | — |
| 1994-08-05 | $22.88 | $26.67 | 431,600 | — | — |
| 1994-08-04 | $22.50 | $26.24 | 398,800 | — | — |
| 1994-08-03 | $22.44 | $26.16 | 507,000 | — | — |
| 1994-08-02 | $22.38 | $26.09 | 276,200 | — | — |
| 1994-08-01 | $22.38 | $26.09 | 262,800 | — | — |
| 1994-07-29 | $22.31 | $26.02 | 495,200 | — | — |
| 1994-07-28 | $22.19 | $25.87 | 159,200 | — | — |
| 1994-07-27 | $22.31 | $26.02 | 356,600 | — | — |
| 1994-07-26 | $22.31 | $26.02 | 268,800 | — | — |
| 1994-07-25 | $22.50 | $26.24 | 265,000 | — | — |
| 1994-07-22 | $22.50 | $26.24 | 370,200 | — | — |
| 1994-07-21 | $22.56 | $26.31 | 305,000 | — | — |
| 1994-07-20 | $22.69 | $26.46 | 445,000 | — | — |
| 1994-07-19 | $22.94 | $26.75 | 682,200 | — | — |
| 1994-07-18 | $22.88 | $26.67 | 269,800 | — | — |
| 1994-07-15 | $22.81 | $26.60 | 241,800 | — | — |
| 1994-07-14 | $22.75 | $26.53 | 228,200 | — | — |
| 1994-07-13 | $22.50 | $26.24 | 166,800 | — | — |
| 1994-07-12 | $22.44 | $26.16 | 204,600 | — | — |
| 1994-07-11 | $22.75 | $26.53 | 143,400 | — | — |
| 1994-07-08 | $22.81 | $26.60 | 280,000 | — | — |
| 1994-07-07 | $22.81 | $26.60 | 213,400 | — | — |
| 1994-07-06 | $22.63 | $26.38 | 294,200 | — | — |
| 1994-07-05 | $22.75 | $26.53 | 528,000 | — | — |
| 1994-07-01 | $23.00 | $26.82 | 1,324,600 | — | — |
| 1994-06-30 | $23.13 | $26.97 | 468,400 | — | — |
| 1994-06-29 | $23.25 | $27.11 | 1,036,800 | — | — |
| 1994-06-28 | $22.44 | $26.16 | 634,000 | — | — |
| 1994-06-27 | $22.31 | $26.02 | 645,800 | — | — |
| 1994-06-24 | $21.94 | $25.58 | 282,000 | — | — |
| 1994-06-23 | $21.75 | $25.36 | 504,000 | — | — |
| 1994-06-22 | $21.88 | $25.51 | 293,600 | — | — |
| 1994-06-21 | $21.81 | $25.44 | 736,600 | — | — |
| 1994-06-20 | $22.44 | $26.16 | 296,800 | — | — |
| 1994-06-17 | $22.31 | $26.02 | 616,800 | — | — |
| 1994-06-16 | $22.25 | $25.95 | 167,800 | — | — |
| 1994-06-15 | $22.50 | $26.24 | 703,200 | — | — |
| 1994-06-14 | $22.44 | $26.16 | 288,400 | — | — |
| 1994-06-13 | $22.13 | $25.80 | 326,000 | — | — |
| 1994-06-10 | $22.06 | $25.73 | 138,200 | — | — |
| 1994-06-09 | $22.19 | $25.87 | 441,000 | — | — |
| 1994-06-08 | $22.44 | $26.16 | 239,200 | — | — |
| 1994-06-07 | $22.38 | $26.09 | 246,200 | — | — |
| 1994-06-06 | $22.06 | $25.73 | 353,600 | — | — |
| 1994-06-03 | $22.25 | $25.95 | 446,200 | — | — |
| 1994-06-02 | $22.56 | $26.31 | 460,800 | — | — |
| 1994-06-01 | $22.38 | $26.09 | 434,000 | — | — |
| 1994-05-31 | $22.69 | $26.46 | 779,400 | — | — |
| 1994-05-27 | $22.75 | $26.53 | 476,800 | — | — |
| 1994-05-26 | $23.19 | $27.04 | 980,400 | — | — |
| 1994-05-25 | $22.44 | $26.16 | 1,134,400 | — | — |
| 1994-05-24 | $22.00 | $25.65 | 1,060,800 | — | — |
| 1994-05-23 | $21.31 | $24.85 | 495,600 | — | — |
| 1994-05-20 | $21.50 | $25.07 | 322,400 | — | — |
| 1994-05-19 | $21.19 | $24.71 | 363,600 | — | — |
| 1994-05-18 | $20.94 | $24.42 | 525,200 | — | — |
| 1994-05-17 | $20.56 | $23.98 | 398,200 | — | — |
| 1994-05-16 | $20.13 | $23.47 | 123,800 | — | — |
| 1994-05-13 | $20.06 | $23.28 | 109,200 | — | — |
| 1994-05-12 | $19.94 | $23.13 | 461,200 | — | — |
| 1994-05-11 | $19.88 | $23.06 | 105,800 | — | — |
| 1994-05-10 | $20.19 | $23.42 | 247,000 | — | — |
| 1994-05-09 | $20.00 | $23.21 | 186,800 | — | — |
| 1994-05-06 | $20.50 | $23.79 | 428,000 | — | — |
| 1994-05-05 | $20.56 | $23.86 | 320,200 | — | — |
| 1994-05-04 | $19.88 | $23.06 | 181,800 | — | — |
| 1994-05-03 | $20.06 | $23.28 | 328,000 | — | — |
| 1994-05-02 | $19.63 | $22.77 | 326,800 | — | — |
| 1994-04-29 | $19.56 | $22.70 | 366,400 | — | — |
| 1994-04-28 | $19.69 | $22.84 | 327,000 | — | — |
| 1994-04-26 | $19.88 | $23.06 | 202,800 | — | — |
| 1994-04-25 | $20.00 | $23.21 | 203,000 | — | — |
| 1994-04-22 | $19.88 | $23.06 | 183,600 | — | — |
| 1994-04-21 | $19.50 | $22.63 | 199,400 | — | — |
| 1994-04-20 | $19.25 | $22.34 | 504,800 | — | — |
| 1994-04-19 | $19.00 | $22.05 | 208,800 | — | — |
| 1994-04-18 | $19.63 | $22.77 | 538,600 | — | — |
| 1994-04-15 | $19.69 | $22.84 | 203,000 | — | — |
| 1994-04-14 | $20.13 | $23.35 | 229,400 | — | — |
| 1994-04-13 | $20.00 | $23.21 | 243,600 | — | — |
| 1994-04-12 | $19.94 | $23.13 | 155,000 | — | — |
| 1994-04-11 | $19.94 | $23.13 | 123,200 | — | — |
| 1994-04-08 | $19.81 | $22.99 | 141,400 | — | — |
| 1994-04-07 | $20.63 | $23.93 | 245,600 | — | — |
| 1994-04-06 | $20.19 | $23.42 | 307,400 | — | — |
| 1994-04-05 | $19.75 | $22.92 | 202,400 | — | — |
| 1994-04-04 | $19.25 | $22.34 | 374,600 | — | — |
| 1994-03-31 | $19.63 | $22.77 | 405,600 | — | — |
| 1994-03-30 | $19.13 | $22.19 | 376,000 | — | — |
| 1994-03-29 | $19.31 | $22.41 | 130,800 | — | — |
| 1994-03-28 | $19.94 | $23.13 | 112,400 | — | — |
| 1994-03-25 | $20.00 | $23.21 | 218,000 | — | — |
| 1994-03-24 | $20.13 | $23.35 | 145,600 | — | — |
| 1994-03-23 | $20.38 | $23.64 | 184,800 | — | — |
| 1994-03-22 | $20.69 | $24.00 | 213,200 | — | — |
| 1994-03-21 | $20.75 | $24.08 | 143,800 | — | — |
| 1994-03-18 | $21.06 | $24.44 | 573,400 | — | — |
| 1994-03-17 | $20.88 | $24.22 | 294,200 | — | — |
| 1994-03-16 | $21.00 | $24.37 | 220,400 | — | — |
| 1994-03-15 | $20.81 | $24.15 | 266,400 | — | — |
| 1994-03-14 | $20.50 | $23.79 | 188,600 | — | — |
| 1994-03-11 | $20.56 | $23.86 | 316,600 | — | — |
| 1994-03-10 | $20.50 | $23.79 | 155,800 | — | — |
| 1994-03-09 | $20.56 | $23.86 | 264,600 | — | — |
| 1994-03-08 | $20.63 | $23.93 | 84,600 | — | — |
| 1994-03-07 | $21.00 | $24.37 | 208,800 | — | — |
| 1994-03-04 | $20.63 | $23.93 | 151,400 | — | — |
| 1994-03-03 | $20.31 | $23.57 | 291,800 | — | — |
| 1994-03-02 | $20.13 | $23.35 | 213,200 | — | — |
| 1994-03-01 | $20.38 | $23.64 | 266,800 | — | — |
| 1994-02-28 | $20.13 | $23.35 | 139,200 | — | — |
| 1994-02-25 | $20.00 | $23.21 | 248,400 | — | — |
| 1994-02-24 | $20.00 | $23.21 | 280,000 | — | — |
| 1994-02-23 | $20.63 | $23.93 | 215,000 | — | — |
| 1994-02-22 | $20.31 | $23.57 | 180,200 | — | — |
| 1994-02-18 | $20.06 | $23.28 | 280,800 | — | — |
| 1994-02-17 | $20.19 | $23.42 | 240,800 | — | — |
| 1994-02-16 | $20.06 | $23.28 | 481,600 | — | — |
| 1994-02-15 | $20.25 | $23.50 | 631,400 | — | — |
| 1994-02-14 | $19.88 | $23.06 | 360,800 | — | — |
| 1994-02-11 | $19.88 | $22.96 | 101,200 | — | — |
| 1994-02-10 | $19.94 | $23.03 | 328,000 | — | — |
| 1994-02-09 | $19.94 | $23.03 | 398,600 | — | — |
| 1994-02-08 | $20.00 | $23.10 | 325,600 | — | — |
| 1994-02-07 | $19.88 | $22.96 | 371,000 | — | — |
| 1994-02-04 | $20.31 | $23.46 | 411,800 | — | — |
| 1994-02-03 | $20.94 | $24.18 | 355,200 | — | — |
| 1994-02-02 | $21.00 | $24.26 | 726,400 | — | — |
| 1994-02-01 | $20.81 | $24.04 | 625,400 | — | — |
| 1994-01-31 | $20.94 | $24.18 | 543,400 | — | — |
| 1994-01-28 | $20.81 | $24.04 | 894,000 | — | — |
| 1994-01-27 | $21.25 | $24.54 | 500,800 | — | — |
| 1994-01-26 | $21.50 | $24.83 | 333,000 | — | — |
| 1994-01-25 | $21.50 | $24.83 | 186,400 | — | — |
| 1994-01-24 | $21.25 | $24.54 | 355,800 | — | — |
| 1994-01-21 | $21.19 | $24.47 | 383,600 | — | — |
| 1994-01-20 | $21.44 | $24.76 | 209,800 | — | — |
| 1994-01-19 | $21.38 | $24.69 | 582,800 | — | — |
| 1994-01-18 | $21.81 | $25.19 | 1,074,600 | — | — |
| 1994-01-17 | $21.56 | $24.91 | 408,200 | — | — |
| 1994-01-14 | $21.31 | $24.62 | 303,400 | — | — |
| 1994-01-13 | $20.56 | $23.75 | 244,000 | — | — |
| 1994-01-12 | $20.56 | $23.75 | 308,000 | — | — |
| 1994-01-11 | $20.31 | $23.46 | 149,000 | — | — |
| 1994-01-10 | $20.44 | $23.61 | 349,600 | — | — |
| 1994-01-07 | $20.19 | $23.32 | 179,800 | — | — |
| 1994-01-06 | $20.19 | $23.32 | 141,800 | — | — |
| 1994-01-05 | $20.06 | $23.17 | 200,200 | — | — |
| 1994-01-04 | $20.25 | $23.39 | 448,800 | — | — |
| 1994-01-03 | $20.31 | $23.46 | 435,400 | — | — |