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
- 1973-02-21 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 | $19.67 | $25.91 | 37,200 | — | — |
| 1994-12-29 | $19.50 | $25.69 | 16,650 | — | — |
| 1994-12-28 | $19.67 | $25.91 | 27,900 | — | — |
| 1994-12-27 | $19.67 | $25.91 | 35,100 | — | — |
| 1994-12-23 | $20.08 | $26.46 | 38,850 | — | — |
| 1994-12-22 | $19.83 | $26.13 | 9,450 | — | — |
| 1994-12-21 | $20.00 | $26.35 | 17,850 | — | — |
| 1994-12-20 | $20.00 | $26.35 | 12,900 | — | — |
| 1994-12-19 | $20.00 | $26.35 | 58,050 | — | — |
| 1994-12-16 | $19.00 | $25.03 | 39,450 | — | — |
| 1994-12-15 | $19.33 | $25.47 | 19,500 | — | — |
| 1994-12-14 | $19.33 | $25.47 | 35,100 | — | — |
| 1994-12-13 | $19.33 | $25.47 | 9,300 | — | — |
| 1994-12-12 | $19.42 | $25.58 | 29,550 | — | — |
| 1994-12-09 | $19.50 | $25.69 | 39,000 | — | — |
| 1994-12-08 | $19.83 | $26.13 | 6,300 | — | — |
| 1994-12-07 | $19.83 | $26.13 | 17,850 | — | — |
| 1994-12-06 | $19.83 | $26.13 | 16,350 | — | — |
| 1994-12-05 | $20.00 | $26.35 | 30,450 | — | — |
| 1994-12-02 | $19.17 | $25.25 | 6,300 | — | — |
| 1994-12-01 | $19.17 | $25.25 | 20,400 | — | — |
| 1994-11-30 | $19.17 | $25.25 | 36,300 | — | — |
| 1994-11-29 | $19.42 | $25.58 | 20,250 | — | — |
| 1994-11-28 | $19.50 | $25.69 | 18,450 | — | — |
| 1994-11-25 | $19.00 | $25.03 | 31,200 | — | — |
| 1994-11-23 | $19.17 | $25.25 | 21,750 | — | — |
| 1994-11-22 | $19.50 | $25.69 | 34,350 | — | — |
| 1994-11-21 | $19.50 | $25.69 | 32,850 | — | — |
| 1994-11-18 | $20.17 | $26.57 | 8,250 | — | — |
| 1994-11-17 | $20.17 | $26.57 | 39,000 | — | — |
| 1994-11-16 | $19.83 | $26.13 | 25,800 | — | — |
| 1994-11-15 | $20.00 | $26.35 | 7,800 | — | — |
| 1994-11-14 | $19.67 | $25.91 | 12,150 | — | — |
| 1994-11-11 | $20.00 | $26.35 | 38,100 | — | — |
| 1994-11-10 | $19.83 | $26.13 | 23,700 | — | — |
| 1994-11-09 | $20.33 | $26.79 | 5,100 | — | — |
| 1994-11-08 | $19.83 | $26.13 | 47,700 | — | — |
| 1994-11-07 | $20.33 | $26.79 | 27,300 | — | — |
| 1994-11-04 | $20.08 | $26.46 | 13,350 | — | — |
| 1994-11-03 | $20.33 | $26.79 | 10,200 | — | — |
| 1994-11-02 | $20.00 | $26.35 | 16,350 | — | — |
| 1994-11-01 | $20.33 | $26.79 | 12,450 | — | — |
| 1994-10-31 | $20.00 | $26.35 | 8,550 | — | — |
| 1994-10-28 | $20.00 | $26.35 | 6,300 | — | — |
| 1994-10-27 | $20.00 | $26.35 | 7,200 | — | — |
| 1994-10-26 | $20.00 | $26.35 | 2,700 | — | — |
| 1994-10-25 | $20.00 | $26.35 | 2,100 | — | — |
| 1994-10-24 | $20.00 | $25.96 | 12,450 | — | — |
| 1994-10-21 | $20.00 | $25.96 | 14,850 | — | — |
| 1994-10-20 | $20.17 | $26.18 | 14,700 | — | — |
| 1994-10-19 | $20.67 | $26.83 | 8,850 | — | — |
| 1994-10-18 | $21.00 | $27.26 | 22,200 | — | — |
| 1994-10-17 | $20.83 | $27.04 | 15,750 | — | — |
| 1994-10-14 | $21.00 | $27.26 | 5,850 | — | — |
| 1994-10-13 | $21.33 | $27.69 | 14,250 | — | — |
| 1994-10-12 | $20.83 | $27.04 | 3,900 | — | — |
| 1994-10-11 | $21.00 | $27.26 | 12,450 | — | — |
| 1994-10-10 | $21.00 | $27.26 | 16,050 | — | — |
| 1994-10-07 | $21.17 | $27.47 | 5,100 | — | — |
| 1994-10-06 | $20.83 | $27.04 | 10,350 | — | — |
| 1994-10-05 | $21.00 | $27.26 | 13,800 | — | — |
| 1994-10-04 | $20.83 | $27.04 | 5,850 | — | — |
| 1994-10-03 | $20.83 | $27.04 | 39,450 | — | — |
| 1994-09-30 | $21.33 | $27.69 | 43,350 | — | — |
| 1994-09-29 | $20.75 | $26.93 | 18,600 | — | — |
| 1994-09-28 | $20.50 | $26.61 | 23,250 | — | — |
| 1994-09-27 | $20.83 | $27.04 | 37,350 | — | — |
| 1994-09-26 | $20.33 | $26.39 | 7,200 | — | — |
| 1994-09-23 | $20.50 | $26.61 | 6,000 | — | — |
| 1994-09-22 | $20.17 | $26.18 | 5,400 | — | — |
| 1994-09-21 | $20.08 | $26.07 | 4,200 | — | — |
| 1994-09-20 | $20.50 | $26.61 | 26,550 | — | — |
| 1994-09-19 | $20.50 | $26.61 | 15,300 | — | — |
| 1994-09-16 | $20.50 | $26.61 | 23,250 | — | — |
| 1994-09-15 | $20.67 | $26.83 | 40,800 | — | — |
| 1994-09-14 | $20.67 | $26.83 | 12,000 | — | — |
| 1994-09-13 | $20.67 | $26.83 | 22,650 | — | — |
| 1994-09-12 | $20.33 | $26.39 | 27,000 | — | — |
| 1994-09-09 | $20.50 | $26.61 | 20,850 | — | — |
| 1994-09-08 | $20.00 | $25.96 | 6,000 | — | — |
| 1994-09-07 | $20.00 | $25.96 | 8,400 | — | — |
| 1994-09-06 | $20.33 | $26.39 | 8,400 | — | — |
| 1994-09-02 | $20.00 | $25.96 | 29,250 | — | — |
| 1994-09-01 | $20.33 | $26.39 | 21,000 | — | — |
| 1994-08-31 | $20.33 | $26.39 | 10,200 | — | — |
| 1994-08-30 | $19.83 | $25.74 | 12,300 | — | — |
| 1994-08-29 | $20.00 | $25.96 | 29,100 | — | — |
| 1994-08-26 | $20.08 | $26.07 | 18,600 | — | — |
| 1994-08-25 | $19.92 | $25.85 | 24,900 | — | — |
| 1994-08-24 | $20.08 | $26.07 | 15,000 | — | — |
| 1994-08-23 | $19.83 | $25.74 | 40,650 | — | — |
| 1994-08-22 | $19.83 | $25.74 | 3,900 | — | — |
| 1994-08-19 | $19.83 | $25.74 | 7,500 | — | — |
| 1994-08-18 | $20.00 | $25.96 | 8,850 | — | — |
| 1994-08-17 | $19.83 | $25.74 | 9,450 | — | — |
| 1994-08-16 | $19.83 | $25.74 | 12,750 | — | — |
| 1994-08-15 | $20.17 | $26.18 | 19,050 | — | — |
| 1994-08-12 | $19.83 | $25.74 | 13,800 | — | — |
| 1994-08-11 | $20.08 | $26.07 | 24,900 | — | — |
| 1994-08-10 | $19.83 | $25.74 | 15,900 | — | — |
| 1994-08-09 | $19.67 | $25.53 | 8,100 | — | — |
| 1994-08-08 | $19.67 | $25.53 | 13,650 | — | — |
| 1994-08-05 | $20.00 | $25.96 | 6,450 | — | — |
| 1994-08-04 | $19.67 | $25.53 | 17,400 | — | — |
| 1994-08-03 | $19.67 | $25.53 | 14,700 | — | — |
| 1994-08-02 | $19.67 | $25.53 | 43,350 | — | — |
| 1994-08-01 | $20.17 | $26.18 | 49,200 | — | — |
| 1994-07-29 | $19.83 | $25.74 | 18,300 | — | — |
| 1994-07-28 | $19.50 | $25.31 | 7,050 | — | — |
| 1994-07-27 | $20.17 | $26.18 | 8,400 | — | — |
| 1994-07-26 | $20.17 | $26.18 | 39,150 | — | — |
| 1994-07-25 | $20.17 | $26.18 | 22,350 | — | — |
| 1994-07-22 | $20.00 | $25.58 | 21,450 | — | — |
| 1994-07-21 | $20.17 | $25.79 | 50,850 | — | — |
| 1994-07-20 | $19.83 | $25.37 | 62,400 | — | — |
| 1994-07-19 | $20.33 | $26.01 | 24,000 | — | — |
| 1994-07-18 | $20.00 | $25.58 | 20,250 | — | — |
| 1994-07-15 | $20.00 | $25.58 | 12,000 | — | — |
| 1994-07-14 | $19.83 | $25.37 | 15,900 | — | — |
| 1994-07-13 | $20.00 | $25.58 | 47,400 | — | — |
| 1994-07-12 | $19.67 | $25.15 | 26,550 | — | — |
| 1994-07-11 | $19.67 | $25.15 | 22,500 | — | — |
| 1994-07-08 | $19.33 | $24.73 | 26,400 | — | — |
| 1994-07-07 | $19.83 | $25.37 | 13,350 | — | — |
| 1994-07-06 | $19.50 | $24.94 | 62,250 | — | — |
| 1994-07-05 | $19.67 | $25.15 | 17,550 | — | — |
| 1994-07-01 | $20.17 | $25.79 | 49,500 | — | — |
| 1994-06-30 | $20.00 | $25.58 | 38,850 | — | — |
| 1994-06-29 | $19.83 | $25.37 | 46,800 | — | — |
| 1994-06-28 | $20.17 | $25.79 | 6,000 | — | — |
| 1994-06-27 | $20.67 | $26.43 | 15,150 | — | — |
| 1994-06-24 | $20.50 | $26.22 | 2,550 | — | — |
| 1994-06-23 | $20.33 | $26.01 | 4,200 | — | — |
| 1994-06-22 | $20.67 | $26.43 | 18,600 | — | — |
| 1994-06-21 | $20.50 | $26.22 | 9,450 | — | — |
| 1994-06-20 | $20.50 | $26.22 | 22,500 | — | — |
| 1994-06-17 | $20.50 | $26.22 | 22,050 | — | — |
| 1994-06-16 | $20.50 | $26.22 | 15,150 | — | — |
| 1994-06-15 | $20.50 | $26.22 | 13,350 | — | — |
| 1994-06-14 | $20.25 | $25.90 | 21,300 | — | — |
| 1994-06-13 | $20.00 | $25.58 | 21,000 | — | — |
| 1994-06-10 | $20.50 | $26.22 | 7,200 | — | — |
| 1994-06-09 | $20.50 | $26.22 | 56,250 | — | — |
| 1994-06-08 | $20.67 | $26.43 | 42,450 | — | — |
| 1994-06-07 | $20.67 | $26.43 | 21,750 | — | — |
| 1994-06-06 | $20.83 | $26.64 | 8,100 | — | — |
| 1994-06-03 | $20.58 | $26.33 | 15,450 | — | — |
| 1994-06-02 | $21.00 | $26.86 | 13,950 | — | — |
| 1994-06-01 | $20.50 | $26.22 | 20,550 | — | — |
| 1994-05-31 | $20.67 | $26.43 | 17,400 | — | — |
| 1994-05-27 | $21.17 | $27.07 | 19,050 | — | — |
| 1994-05-26 | $21.33 | $27.28 | 13,500 | — | — |
| 1994-05-25 | $21.17 | $27.07 | 18,900 | — | — |
| 1994-05-24 | $21.00 | $26.86 | 82,650 | — | — |
| 1994-05-23 | $21.50 | $27.50 | 20,250 | — | — |
| 1994-05-20 | $21.50 | $27.50 | 30,600 | — | — |
| 1994-05-19 | $21.83 | $27.92 | 17,400 | — | — |
| 1994-05-18 | $21.50 | $27.50 | 16,050 | — | — |
| 1994-05-17 | $21.50 | $27.50 | 8,400 | — | — |
| 1994-05-16 | $21.33 | $27.28 | 36,150 | — | — |
| 1994-05-13 | $21.50 | $27.50 | 20,700 | — | — |
| 1994-05-12 | $21.92 | $28.03 | 6,600 | — | — |
| 1994-05-11 | $22.17 | $28.35 | 13,800 | — | — |
| 1994-05-10 | $22.00 | $28.14 | 42,300 | — | — |
| 1994-05-09 | $22.17 | $28.35 | 26,250 | — | — |
| 1994-05-06 | $22.33 | $28.56 | 18,300 | — | — |
| 1994-05-05 | $22.83 | $29.20 | 15,750 | — | — |
| 1994-05-04 | $22.83 | $29.20 | 43,350 | — | — |
| 1994-05-03 | $22.50 | $28.78 | 16,650 | — | — |
| 1994-05-02 | $22.33 | $28.56 | 13,650 | — | — |
| 1994-04-29 | $22.50 | $28.78 | 14,700 | — | — |
| 1994-04-28 | $22.33 | $28.56 | 19,050 | — | — |
| 1994-04-26 | $22.25 | $28.46 | 22,350 | — | — |
| 1994-04-25 | $22.00 | $28.14 | 3,750 | — | — |
| 1994-04-22 | $22.33 | $28.19 | 11,100 | — | — |
| 1994-04-21 | $22.33 | $28.19 | 6,900 | — | — |
| 1994-04-20 | $22.00 | $27.77 | 49,950 | — | — |
| 1994-04-19 | $22.17 | $27.98 | 23,250 | — | — |
| 1994-04-18 | $22.17 | $27.98 | 23,850 | — | — |
| 1994-04-15 | $23.00 | $29.03 | 15,150 | — | — |
| 1994-04-14 | $23.00 | $29.03 | 19,350 | — | — |
| 1994-04-13 | $22.83 | $28.82 | 28,800 | — | — |
| 1994-04-12 | $23.17 | $29.24 | 99,450 | — | — |
| 1994-04-11 | $21.50 | $27.14 | 35,550 | — | — |
| 1994-04-08 | $20.75 | $26.19 | 40,500 | — | — |
| 1994-04-07 | $21.50 | $27.14 | 24,600 | — | — |
| 1994-04-06 | $21.33 | $26.93 | 24,450 | — | — |
| 1994-04-05 | $21.50 | $27.14 | 34,650 | — | — |
| 1994-04-04 | $21.50 | $27.14 | 64,950 | — | — |
| 1994-03-31 | $22.50 | $28.40 | 31,200 | — | — |
| 1994-03-30 | $23.17 | $29.24 | 17,250 | — | — |
| 1994-03-29 | $22.67 | $28.61 | 8,850 | — | — |
| 1994-03-28 | $22.83 | $28.82 | 16,350 | — | — |
| 1994-03-25 | $23.08 | $29.13 | 11,100 | — | — |
| 1994-03-24 | $23.00 | $29.03 | 17,850 | — | — |
| 1994-03-23 | $23.00 | $29.03 | 7,500 | — | — |
| 1994-03-22 | $23.00 | $29.03 | 32,100 | — | — |
| 1994-03-21 | $23.33 | $29.45 | 5,250 | — | — |
| 1994-03-18 | $23.33 | $29.45 | 14,550 | — | — |
| 1994-03-17 | $23.33 | $29.45 | 8,850 | — | — |
| 1994-03-16 | $23.33 | $29.45 | 11,400 | — | — |
| 1994-03-15 | $23.08 | $29.13 | 31,050 | — | — |
| 1994-03-14 | $23.08 | $29.13 | 6,300 | — | — |
| 1994-03-11 | $23.17 | $29.24 | 19,350 | — | — |
| 1994-03-10 | $22.67 | $28.61 | 37,800 | — | — |
| 1994-03-09 | $23.17 | $29.24 | 35,250 | — | — |
| 1994-03-08 | $23.67 | $29.87 | 21,000 | — | — |
| 1994-03-07 | $23.33 | $29.45 | 7,350 | — | — |
| 1994-03-04 | $23.83 | $30.08 | 37,650 | — | — |
| 1994-03-03 | $23.50 | $29.66 | 22,200 | — | — |
| 1994-03-02 | $23.33 | $29.45 | 7,200 | — | — |
| 1994-03-01 | $23.67 | $29.87 | 10,950 | — | — |
| 1994-02-28 | $23.83 | $30.08 | 5,700 | — | — |
| 1994-02-25 | $23.33 | $29.45 | 43,350 | — | — |
| 1994-02-24 | $23.50 | $29.66 | 20,100 | — | — |
| 1994-02-23 | $24.00 | $30.29 | 22,050 | — | — |
| 1994-02-22 | $24.17 | $30.50 | 18,900 | — | — |
| 1994-02-18 | $23.67 | $29.87 | 19,650 | — | — |
| 1994-02-17 | $23.50 | $29.66 | 47,250 | — | — |
| 1994-02-16 | $23.67 | $29.87 | 6,750 | — | — |
| 1994-02-15 | $23.17 | $29.24 | 15,150 | — | — |
| 1994-02-14 | $23.17 | $29.24 | 51,000 | — | — |
| 1994-02-11 | $23.17 | $29.24 | 3,750 | — | — |
| 1994-02-10 | $23.50 | $29.66 | 7,500 | — | — |
| 1994-02-09 | $23.67 | $29.87 | 52,050 | — | — |
| 1994-02-08 | $23.17 | $29.24 | 12,000 | — | — |
| 1994-02-07 | $23.33 | $29.45 | 18,000 | — | — |
| 1994-02-04 | $23.67 | $29.87 | 35,700 | — | — |
| 1994-02-03 | $23.67 | $29.87 | 40,650 | — | — |
| 1994-02-02 | $23.67 | $29.87 | 61,350 | — | — |
| 1994-02-01 | $24.00 | $30.29 | 30,600 | — | — |
| 1994-01-31 | $24.00 | $30.29 | 29,100 | — | — |
| 1994-01-28 | $23.83 | $30.08 | 16,500 | — | — |
| 1994-01-27 | $23.67 | $29.87 | 15,900 | — | — |
| 1994-01-26 | $23.83 | $30.08 | 16,800 | — | — |
| 1994-01-25 | $23.83 | $30.08 | 14,250 | — | — |
| 1994-01-24 | $23.50 | $29.29 | 35,850 | — | — |
| 1994-01-21 | $24.00 | $29.91 | 14,550 | — | — |
| 1994-01-20 | $24.33 | $30.33 | 55,050 | — | — |
| 1994-01-19 | $23.50 | $29.29 | 74,400 | — | — |
| 1994-01-18 | $23.33 | $29.08 | 17,100 | — | — |
| 1994-01-17 | $23.33 | $29.08 | 35,850 | — | — |
| 1994-01-14 | $23.00 | $28.67 | 40,800 | — | — |
| 1994-01-13 | $23.00 | $28.67 | 29,550 | — | — |
| 1994-01-12 | $23.50 | $29.29 | 20,550 | — | — |
| 1994-01-11 | $23.50 | $29.29 | 25,200 | — | — |
| 1994-01-10 | $23.50 | $29.29 | 10,950 | — | — |
| 1994-01-07 | $23.50 | $29.29 | 18,450 | — | — |
| 1994-01-06 | $23.83 | $29.71 | 62,100 | — | — |
| 1994-01-05 | $23.50 | $29.29 | 25,800 | — | — |
| 1994-01-04 | $23.50 | $29.29 | 79,050 | — | — |
| 1994-01-03 | $23.33 | $29.08 | 55,500 | — | — |