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
- 1992-08-07 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 | $24.13 | $29.26 | 13,900 | — | — |
| 1994-12-29 | $23.88 | $28.95 | 19,800 | — | — |
| 1994-12-28 | $24.00 | $29.11 | 9,800 | — | — |
| 1994-12-27 | $24.00 | $29.11 | 12,900 | — | — |
| 1994-12-23 | $24.00 | $29.11 | 7,100 | — | — |
| 1994-12-22 | $24.13 | $29.26 | 9,600 | — | — |
| 1994-12-21 | $24.00 | $29.11 | 15,500 | — | — |
| 1994-12-20 | $24.13 | $29.26 | 29,200 | — | — |
| 1994-12-19 | $24.00 | $29.11 | 9,700 | — | — |
| 1994-12-16 | $24.00 | $29.11 | 35,100 | — | — |
| 1994-12-15 | $24.13 | $29.26 | 54,400 | — | — |
| 1994-12-14 | $24.13 | $29.26 | 72,000 | — | — |
| 1994-12-13 | $24.00 | $29.11 | 54,300 | — | — |
| 1994-12-12 | $23.88 | $28.95 | 46,500 | — | — |
| 1994-12-09 | $24.00 | $29.11 | 23,800 | — | — |
| 1994-12-08 | $23.75 | $28.80 | 27,300 | — | — |
| 1994-12-07 | $23.63 | $28.65 | 18,000 | — | — |
| 1994-12-06 | $24.00 | $29.11 | 14,100 | — | — |
| 1994-12-05 | $23.88 | $28.95 | 8,800 | — | — |
| 1994-12-02 | $24.13 | $29.26 | 25,500 | — | — |
| 1994-12-01 | $23.88 | $28.95 | 65,300 | — | — |
| 1994-11-30 | $24.13 | $29.26 | 38,700 | — | — |
| 1994-11-29 | $23.63 | $28.65 | 41,000 | — | — |
| 1994-11-28 | $23.50 | $28.50 | 23,900 | — | — |
| 1994-11-25 | $23.50 | $28.50 | 28,800 | — | — |
| 1994-11-23 | $23.63 | $28.65 | 40,200 | — | — |
| 1994-11-22 | $23.00 | $27.89 | 15,100 | — | — |
| 1994-11-21 | $23.00 | $27.89 | 16,700 | — | — |
| 1994-11-18 | $23.25 | $28.20 | 13,000 | — | — |
| 1994-11-17 | $23.50 | $28.50 | 36,600 | — | — |
| 1994-11-16 | $23.75 | $28.80 | 16,300 | — | — |
| 1994-11-15 | $23.25 | $28.20 | 29,500 | — | — |
| 1994-11-14 | $23.13 | $28.05 | 31,800 | — | — |
| 1994-11-11 | $23.63 | $28.65 | 69,500 | — | — |
| 1994-11-10 | $24.13 | $29.26 | 23,800 | — | — |
| 1994-11-09 | $24.13 | $29.26 | 27,300 | — | — |
| 1994-11-08 | $23.50 | $28.50 | 49,100 | — | — |
| 1994-11-07 | $23.63 | $28.65 | 23,000 | — | — |
| 1994-11-04 | $23.75 | $28.80 | 18,100 | — | — |
| 1994-11-03 | $24.00 | $29.11 | 12,300 | — | — |
| 1994-11-02 | $24.00 | $29.11 | 1,052,000 | — | — |
| 1994-11-01 | $24.25 | $29.41 | 17,500 | — | — |
| 1994-10-31 | $24.25 | $29.41 | 23,100 | — | — |
| 1994-10-28 | $24.25 | $29.41 | 20,200 | — | — |
| 1994-10-27 | $24.38 | $29.56 | 26,700 | — | — |
| 1994-10-26 | $24.88 | $29.46 | 26,100 | — | — |
| 1994-10-25 | $24.88 | $29.46 | 37,700 | — | — |
| 1994-10-24 | $24.88 | $29.46 | 70,700 | — | — |
| 1994-10-21 | $24.63 | $29.17 | 28,800 | — | — |
| 1994-10-20 | $24.75 | $29.32 | 27,200 | — | — |
| 1994-10-19 | $24.75 | $29.32 | 24,000 | — | — |
| 1994-10-18 | $24.63 | $29.17 | 17,800 | — | — |
| 1994-10-17 | $24.75 | $29.32 | 14,400 | — | — |
| 1994-10-14 | $24.00 | $28.43 | 20,300 | — | — |
| 1994-10-13 | $24.25 | $28.72 | 25,100 | — | — |
| 1994-10-12 | $24.50 | $29.02 | 17,100 | — | — |
| 1994-10-11 | $24.38 | $28.87 | 27,400 | — | — |
| 1994-10-10 | $24.00 | $28.43 | 18,600 | — | — |
| 1994-10-07 | $23.88 | $28.28 | 37,500 | — | — |
| 1994-10-06 | $24.25 | $28.72 | 26,600 | — | — |
| 1994-10-05 | $24.50 | $29.02 | 86,600 | — | — |
| 1994-10-04 | $25.13 | $29.76 | 36,900 | — | — |
| 1994-10-03 | $24.88 | $29.46 | 35,200 | — | — |
| 1994-09-30 | $24.88 | $29.46 | 32,900 | — | — |
| 1994-09-29 | $24.75 | $29.32 | 20,100 | — | — |
| 1994-09-28 | $24.63 | $29.17 | 15,400 | — | — |
| 1994-09-27 | $24.63 | $29.17 | 21,300 | — | — |
| 1994-09-26 | $24.75 | $29.32 | 24,100 | — | — |
| 1994-09-23 | $24.38 | $28.87 | 14,400 | — | — |
| 1994-09-22 | $24.38 | $28.87 | 36,500 | — | — |
| 1994-09-21 | $24.38 | $28.87 | 16,600 | — | — |
| 1994-09-20 | $24.38 | $28.87 | 13,200 | — | — |
| 1994-09-19 | $24.63 | $29.17 | 31,500 | — | — |
| 1994-09-16 | $24.50 | $29.02 | 9,500 | — | — |
| 1994-09-15 | $24.38 | $28.87 | 13,100 | — | — |
| 1994-09-14 | $24.38 | $28.87 | 9,300 | — | — |
| 1994-09-13 | $24.38 | $28.87 | 18,300 | — | — |
| 1994-09-12 | $24.13 | $28.58 | 14,600 | — | — |
| 1994-09-09 | $24.50 | $29.02 | 12,100 | — | — |
| 1994-09-08 | $24.63 | $29.17 | 23,300 | — | — |
| 1994-09-07 | $24.63 | $29.17 | 26,200 | — | — |
| 1994-09-06 | $24.63 | $29.17 | 40,400 | — | — |
| 1994-09-02 | $25.00 | $29.61 | 3,900 | — | — |
| 1994-09-01 | $25.00 | $29.61 | 8,800 | — | — |
| 1994-08-31 | $25.00 | $29.61 | 13,500 | — | — |
| 1994-08-30 | $24.75 | $29.32 | 19,100 | — | — |
| 1994-08-29 | $24.88 | $29.46 | 17,100 | — | — |
| 1994-08-26 | $24.88 | $29.46 | 13,800 | — | — |
| 1994-08-25 | $24.75 | $29.32 | 22,900 | — | — |
| 1994-08-24 | $24.88 | $29.46 | 15,500 | — | — |
| 1994-08-23 | $25.25 | $29.91 | 14,500 | — | — |
| 1994-08-22 | $25.25 | $29.91 | 17,900 | — | — |
| 1994-08-19 | $25.00 | $29.61 | 9,000 | — | — |
| 1994-08-18 | $25.13 | $29.76 | 21,600 | — | — |
| 1994-08-17 | $25.25 | $29.91 | 14,800 | — | — |
| 1994-08-16 | $25.25 | $29.91 | 11,200 | — | — |
| 1994-08-15 | $25.50 | $30.20 | 12,500 | — | — |
| 1994-08-12 | $25.50 | $30.20 | 16,200 | — | — |
| 1994-08-11 | $25.25 | $29.91 | 13,600 | — | — |
| 1994-08-10 | $25.38 | $30.06 | 13,300 | — | — |
| 1994-08-09 | $25.63 | $30.35 | 11,100 | — | — |
| 1994-08-08 | $25.50 | $30.20 | 14,400 | — | — |
| 1994-08-05 | $25.38 | $30.06 | 25,000 | — | — |
| 1994-08-04 | $25.25 | $29.91 | 18,600 | — | — |
| 1994-08-03 | $25.00 | $29.61 | 6,400 | — | — |
| 1994-08-02 | $25.00 | $29.61 | 20,600 | — | — |
| 1994-08-01 | $24.88 | $29.46 | 5,800 | — | — |
| 1994-07-29 | $25.00 | $29.61 | 16,500 | — | — |
| 1994-07-28 | $25.13 | $29.76 | 13,100 | — | — |
| 1994-07-27 | $25.25 | $29.91 | 48,400 | — | — |
| 1994-07-26 | $25.13 | $29.12 | 8,800 | — | — |
| 1994-07-25 | $25.13 | $29.12 | 8,200 | — | — |
| 1994-07-22 | $25.13 | $29.12 | 11,700 | — | — |
| 1994-07-21 | $25.00 | $28.98 | 5,400 | — | — |
| 1994-07-20 | $25.38 | $29.41 | 19,400 | — | — |
| 1994-07-19 | $25.25 | $29.27 | 9,100 | — | — |
| 1994-07-18 | $25.13 | $29.12 | 6,700 | — | — |
| 1994-07-15 | $25.25 | $29.27 | 7,500 | — | — |
| 1994-07-14 | $24.88 | $28.83 | 13,500 | — | — |
| 1994-07-13 | $24.88 | $28.83 | 6,600 | — | — |
| 1994-07-12 | $25.13 | $29.12 | 6,100 | — | — |
| 1994-07-11 | $25.25 | $29.27 | 12,900 | — | — |
| 1994-07-08 | $25.13 | $29.12 | 7,700 | — | — |
| 1994-07-07 | $25.13 | $29.12 | 15,200 | — | — |
| 1994-07-06 | $24.88 | $28.83 | 36,400 | — | — |
| 1994-07-05 | $24.88 | $28.83 | 11,200 | — | — |
| 1994-07-01 | $24.75 | $28.69 | 12,000 | — | — |
| 1994-06-30 | $24.88 | $28.83 | 18,900 | — | — |
| 1994-06-29 | $24.50 | $28.40 | 24,200 | — | — |
| 1994-06-28 | $24.75 | $28.69 | 90,000 | — | — |
| 1994-06-27 | $25.25 | $29.27 | 6,100 | — | — |
| 1994-06-24 | $25.13 | $29.12 | 37,200 | — | — |
| 1994-06-23 | $25.50 | $29.56 | 64,600 | — | — |
| 1994-06-22 | $25.00 | $28.98 | 24,900 | — | — |
| 1994-06-21 | $25.00 | $28.98 | 20,100 | — | — |
| 1994-06-20 | $25.13 | $29.12 | 20,800 | — | — |
| 1994-06-17 | $25.75 | $29.84 | 79,500 | — | — |
| 1994-06-16 | $25.13 | $29.12 | 47,600 | — | — |
| 1994-06-15 | $25.25 | $29.27 | 28,900 | — | — |
| 1994-06-14 | $25.13 | $29.12 | 23,100 | — | — |
| 1994-06-13 | $25.00 | $28.98 | 18,500 | — | — |
| 1994-06-10 | $25.13 | $29.12 | 6,400 | — | — |
| 1994-06-09 | $25.13 | $29.12 | 30,300 | — | — |
| 1994-06-08 | $25.13 | $29.12 | 25,900 | — | — |
| 1994-06-07 | $24.88 | $28.83 | 13,000 | — | — |
| 1994-06-06 | $24.75 | $28.69 | 28,700 | — | — |
| 1994-06-03 | $24.38 | $28.25 | 37,800 | — | — |
| 1994-06-02 | $24.38 | $28.25 | 6,900 | — | — |
| 1994-06-01 | $24.38 | $28.25 | 20,500 | — | — |
| 1994-05-31 | $24.25 | $28.11 | 28,400 | — | — |
| 1994-05-27 | $23.63 | $27.38 | 9,500 | — | — |
| 1994-05-26 | $23.75 | $27.53 | 22,500 | — | — |
| 1994-05-25 | $23.50 | $27.24 | 5,400 | — | — |
| 1994-05-24 | $23.63 | $27.38 | 10,900 | — | — |
| 1994-05-23 | $23.38 | $27.09 | 6,100 | — | — |
| 1994-05-20 | $23.38 | $27.09 | 13,400 | — | — |
| 1994-05-19 | $23.50 | $27.24 | 15,400 | — | — |
| 1994-05-18 | $23.38 | $27.09 | 15,300 | — | — |
| 1994-05-17 | $23.25 | $26.95 | 23,600 | — | — |
| 1994-05-16 | $23.38 | $27.09 | 8,500 | — | — |
| 1994-05-13 | $23.38 | $27.09 | 5,000 | — | — |
| 1994-05-12 | $23.25 | $26.95 | 22,500 | — | — |
| 1994-05-11 | $23.13 | $26.80 | 12,200 | — | — |
| 1994-05-10 | $23.13 | $26.80 | 26,100 | — | — |
| 1994-05-09 | $23.13 | $26.80 | 5,200 | — | — |
| 1994-05-06 | $23.25 | $26.95 | 4,000 | — | — |
| 1994-05-05 | $23.38 | $27.09 | 13,900 | — | — |
| 1994-05-04 | $23.38 | $27.09 | 18,400 | — | — |
| 1994-05-03 | $23.25 | $26.95 | 15,600 | — | — |
| 1994-05-02 | $23.25 | $26.95 | 15,200 | — | — |
| 1994-04-29 | $23.25 | $26.95 | 7,800 | — | — |
| 1994-04-28 | $23.13 | $26.80 | 14,700 | — | — |
| 1994-04-26 | $23.38 | $27.09 | 5,100 | — | — |
| 1994-04-25 | $23.75 | $26.90 | 40,300 | — | — |
| 1994-04-22 | $23.25 | $26.33 | 19,900 | — | — |
| 1994-04-21 | $23.50 | $26.62 | 20,700 | — | — |
| 1994-04-20 | $23.13 | $26.19 | 15,500 | — | — |
| 1994-04-19 | $23.13 | $26.19 | 14,300 | — | — |
| 1994-04-18 | $23.63 | $26.76 | 28,500 | — | — |
| 1994-04-15 | $23.50 | $26.62 | 5,600 | — | — |
| 1994-04-14 | $23.63 | $26.76 | 13,200 | — | — |
| 1994-04-13 | $23.50 | $26.62 | 16,000 | — | — |
| 1994-04-12 | $23.75 | $26.90 | 11,300 | — | — |
| 1994-04-11 | $23.88 | $27.04 | 24,500 | — | — |
| 1994-04-08 | $23.50 | $26.62 | 7,600 | — | — |
| 1994-04-07 | $23.63 | $26.76 | 10,600 | — | — |
| 1994-04-06 | $23.63 | $26.76 | 19,200 | — | — |
| 1994-04-05 | $23.38 | $26.48 | 32,100 | — | — |
| 1994-04-04 | $23.00 | $26.05 | 28,500 | — | — |
| 1994-03-31 | $23.25 | $26.33 | 53,900 | — | — |
| 1994-03-30 | $23.38 | $26.48 | 83,100 | — | — |
| 1994-03-29 | $23.25 | $26.33 | 47,400 | — | — |
| 1994-03-28 | $23.63 | $26.76 | 87,500 | — | — |
| 1994-03-25 | $23.88 | $27.04 | 1,039,500 | — | — |
| 1994-03-24 | $24.50 | $27.75 | 19,100 | — | — |
| 1994-03-23 | $24.63 | $27.89 | 9,100 | — | — |
| 1994-03-22 | $25.25 | $28.60 | 18,300 | — | — |
| 1994-03-21 | $25.25 | $28.60 | 8,600 | — | — |
| 1994-03-18 | $25.25 | $28.60 | 4,200 | — | — |
| 1994-03-17 | $24.75 | $28.03 | 12,600 | — | — |
| 1994-03-16 | $24.50 | $27.75 | 5,300 | — | — |
| 1994-03-15 | $24.50 | $27.75 | 2,700 | — | — |
| 1994-03-14 | $24.75 | $28.03 | 16,900 | — | — |
| 1994-03-11 | $24.25 | $27.47 | 5,700 | — | — |
| 1994-03-10 | $24.63 | $27.89 | 9,100 | — | — |
| 1994-03-09 | $24.75 | $28.03 | 5,700 | — | — |
| 1994-03-08 | $24.63 | $27.89 | 11,400 | — | — |
| 1994-03-07 | $25.75 | $29.17 | 6,900 | — | — |
| 1994-03-04 | $25.63 | $29.02 | 6,300 | — | — |
| 1994-03-03 | $25.50 | $28.88 | 7,600 | — | — |
| 1994-03-02 | $25.63 | $29.02 | 6,800 | — | — |
| 1994-03-01 | $25.63 | $29.02 | 6,400 | — | — |
| 1994-02-28 | $25.63 | $29.02 | 3,400 | — | — |
| 1994-02-25 | $25.75 | $29.17 | 3,500 | — | — |
| 1994-02-24 | $25.50 | $28.88 | 9,800 | — | — |
| 1994-02-23 | $25.50 | $28.88 | 12,700 | — | — |
| 1994-02-22 | $25.75 | $29.17 | 700 | — | — |
| 1994-02-18 | $25.63 | $29.02 | 2,800 | — | — |
| 1994-02-17 | $26.00 | $29.45 | 3,600 | — | — |
| 1994-02-16 | $26.13 | $29.59 | 3,900 | — | — |
| 1994-02-15 | $26.00 | $29.45 | 11,400 | — | — |
| 1994-02-14 | $25.50 | $28.88 | 27,000 | — | — |
| 1994-02-11 | $25.38 | $28.74 | 11,900 | — | — |
| 1994-02-10 | $25.50 | $28.88 | 2,000 | — | — |
| 1994-02-09 | $25.50 | $28.88 | 22,500 | — | — |
| 1994-02-08 | $25.75 | $29.17 | 8,000 | — | — |
| 1994-02-07 | $26.13 | $29.59 | 27,300 | — | — |
| 1994-02-04 | $25.63 | $29.02 | 11,200 | — | — |
| 1994-02-03 | $26.00 | $29.45 | 4,700 | — | — |
| 1994-02-02 | $25.88 | $29.31 | 10,800 | — | — |
| 1994-02-01 | $25.50 | $28.88 | 12,500 | — | — |
| 1994-01-31 | $25.38 | $28.74 | 5,700 | — | — |
| 1994-01-28 | $25.25 | $28.60 | 8,400 | — | — |
| 1994-01-27 | $25.50 | $28.88 | 3,300 | — | — |
| 1994-01-26 | $26.50 | $29.40 | 8,900 | — | — |
| 1994-01-25 | $26.00 | $28.85 | 4,300 | — | — |
| 1994-01-24 | $25.88 | $28.71 | 2,700 | — | — |
| 1994-01-21 | $25.75 | $28.57 | 2,900 | — | — |
| 1994-01-20 | $26.00 | $28.85 | 13,200 | — | — |
| 1994-01-19 | $26.00 | $28.85 | 9,400 | — | — |
| 1994-01-18 | $25.75 | $28.57 | 5,900 | — | — |
| 1994-01-17 | $25.38 | $28.16 | 15,000 | — | — |
| 1994-01-14 | $25.13 | $27.88 | 4,800 | — | — |
| 1994-01-13 | $24.88 | $27.60 | 6,600 | — | — |
| 1994-01-12 | $25.00 | $27.74 | 6,300 | — | — |
| 1994-01-11 | $25.00 | $27.74 | 4,400 | — | — |
| 1994-01-10 | $25.00 | $27.74 | 2,100 | — | — |
| 1994-01-07 | $24.75 | $27.46 | 2,500 | — | — |
| 1994-01-06 | $25.00 | $27.74 | 26,300 | — | — |
| 1994-01-05 | $25.25 | $28.02 | 11,700 | — | — |
| 1994-01-04 | $25.00 | $27.74 | 8,600 | — | — |
| 1994-01-03 | $25.13 | $27.88 | 9,900 | — | — |