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
- 1986-11-17 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 | $21.38 | $21.37 | 256,300 | — | — |
| 1994-12-29 | $22.13 | $22.12 | 168,400 | — | — |
| 1994-12-28 | $21.88 | $21.87 | 409,700 | — | — |
| 1994-12-27 | $23.25 | $23.25 | 1,063,200 | — | — |
| 1994-12-23 | $24.88 | $24.87 | 1,164,400 | — | — |
| 1994-12-22 | $21.00 | $21.00 | 61,800 | — | — |
| 1994-12-21 | $20.63 | $20.62 | 36,400 | — | — |
| 1994-12-20 | $20.25 | $20.25 | 16,500 | — | — |
| 1994-12-19 | $20.63 | $20.62 | 30,400 | — | — |
| 1994-12-16 | $20.38 | $20.37 | 39,900 | — | — |
| 1994-12-15 | $20.50 | $20.50 | 23,500 | — | — |
| 1994-12-14 | $20.63 | $20.62 | 30,900 | — | — |
| 1994-12-13 | $20.38 | $20.37 | 16,600 | — | — |
| 1994-12-12 | $20.50 | $20.50 | 21,200 | — | — |
| 1994-12-09 | $20.38 | $20.37 | 26,600 | — | — |
| 1994-12-08 | $20.50 | $20.50 | 41,600 | — | — |
| 1994-12-07 | $21.13 | $21.12 | 56,500 | — | — |
| 1994-12-06 | $20.75 | $20.75 | 243,500 | — | — |
| 1994-12-05 | $21.88 | $21.87 | 121,800 | — | — |
| 1994-12-02 | $20.50 | $20.50 | 90,800 | — | — |
| 1994-12-01 | $19.88 | $19.87 | 44,200 | — | — |
| 1994-11-30 | $20.50 | $20.50 | 53,800 | — | — |
| 1994-11-29 | $19.13 | $19.12 | 10,000 | — | — |
| 1994-11-28 | $18.88 | $18.87 | 22,500 | — | — |
| 1994-11-25 | $19.25 | $19.25 | 12,600 | — | — |
| 1994-11-23 | $18.75 | $18.75 | 76,200 | — | — |
| 1994-11-22 | $19.50 | $19.50 | 42,700 | — | — |
| 1994-11-21 | $19.88 | $19.87 | 34,800 | — | — |
| 1994-11-18 | $20.13 | $20.12 | 55,900 | — | — |
| 1994-11-17 | $20.00 | $20.00 | 25,000 | — | — |
| 1994-11-16 | $20.38 | $20.37 | 114,700 | — | — |
| 1994-11-15 | $20.00 | $20.00 | 31,300 | — | — |
| 1994-11-14 | $19.38 | $19.37 | 24,800 | — | — |
| 1994-11-11 | $19.38 | $19.37 | 11,600 | — | — |
| 1994-11-10 | $19.63 | $19.62 | 16,800 | — | — |
| 1994-11-09 | $19.75 | $19.75 | 14,600 | — | — |
| 1994-11-08 | $19.88 | $19.87 | 68,700 | — | — |
| 1994-11-07 | $20.13 | $20.12 | 60,500 | — | — |
| 1994-11-04 | $20.25 | $20.25 | 102,000 | — | — |
| 1994-11-03 | $20.38 | $20.37 | 144,800 | — | — |
| 1994-11-02 | $19.88 | $19.87 | 63,300 | — | — |
| 1994-11-01 | $19.75 | $19.75 | 23,000 | — | — |
| 1994-10-31 | $19.88 | $19.87 | 13,300 | — | — |
| 1994-10-28 | $19.88 | $19.87 | 72,500 | — | — |
| 1994-10-27 | $19.88 | $19.87 | 88,000 | — | — |
| 1994-10-26 | $19.63 | $19.62 | 27,800 | — | — |
| 1994-10-25 | $19.75 | $19.75 | 36,700 | — | — |
| 1994-10-24 | $20.25 | $20.25 | 513,200 | — | — |
| 1994-10-21 | $18.63 | $18.62 | 115,900 | — | — |
| 1994-10-20 | $19.38 | $19.37 | 15,800 | — | — |
| 1994-10-19 | $19.50 | $19.50 | 72,500 | — | — |
| 1994-10-18 | $19.63 | $19.62 | 58,100 | — | — |
| 1994-10-17 | $19.50 | $19.50 | 37,700 | — | — |
| 1994-10-14 | $19.63 | $19.62 | 27,600 | — | — |
| 1994-10-13 | $19.38 | $19.37 | 42,400 | — | — |
| 1994-10-12 | $19.50 | $19.50 | 141,800 | — | — |
| 1994-10-11 | $20.00 | $20.00 | 57,500 | — | — |
| 1994-10-10 | $20.75 | $20.75 | 50,600 | — | — |
| 1994-10-07 | $21.00 | $21.00 | 43,400 | — | — |
| 1994-10-06 | $20.13 | $20.12 | 39,000 | — | — |
| 1994-10-05 | $20.00 | $20.00 | 32,600 | — | — |
| 1994-10-04 | $20.38 | $20.37 | 33,600 | — | — |
| 1994-10-03 | $20.00 | $20.00 | 14,900 | — | — |
| 1994-09-30 | $19.88 | $19.87 | 28,900 | — | — |
| 1994-09-29 | $19.50 | $19.50 | 19,900 | — | — |
| 1994-09-28 | $19.13 | $19.12 | 15,900 | — | — |
| 1994-09-27 | $19.13 | $19.12 | 77,500 | — | — |
| 1994-09-26 | $19.50 | $19.50 | 25,800 | — | — |
| 1994-09-23 | $19.75 | $19.75 | 52,700 | — | — |
| 1994-09-22 | $20.25 | $20.25 | 26,700 | — | — |
| 1994-09-21 | $20.38 | $20.37 | 41,700 | — | — |
| 1994-09-20 | $20.63 | $20.62 | 22,500 | — | — |
| 1994-09-19 | $20.88 | $20.87 | 48,900 | — | — |
| 1994-09-16 | $21.00 | $21.00 | 66,200 | — | — |
| 1994-09-15 | $20.63 | $20.62 | 50,100 | — | — |
| 1994-09-14 | $21.00 | $21.00 | 74,400 | — | — |
| 1994-09-13 | $20.38 | $20.37 | 48,100 | — | — |
| 1994-09-12 | $19.63 | $19.62 | 40,000 | — | — |
| 1994-09-09 | $19.88 | $19.87 | 26,200 | — | — |
| 1994-09-08 | $19.88 | $19.87 | 91,200 | — | — |
| 1994-09-07 | $19.63 | $19.62 | 129,700 | — | — |
| 1994-09-06 | $19.50 | $19.50 | 142,200 | — | — |
| 1994-09-02 | $19.50 | $19.50 | 294,900 | — | — |
| 1994-09-01 | $20.75 | $20.75 | 114,400 | — | — |
| 1994-08-31 | $21.00 | $21.00 | 367,700 | — | — |
| 1994-08-30 | $21.00 | $21.00 | 62,300 | — | — |
| 1994-08-29 | $20.00 | $20.00 | 35,600 | — | — |
| 1994-08-26 | $20.00 | $20.00 | 48,200 | — | — |
| 1994-08-25 | $20.00 | $20.00 | 84,700 | — | — |
| 1994-08-24 | $20.75 | $20.75 | 218,500 | — | — |
| 1994-08-23 | $19.63 | $19.62 | 77,100 | — | — |
| 1994-08-22 | $19.13 | $19.12 | 77,400 | — | — |
| 1994-08-19 | $18.63 | $18.62 | 15,900 | — | — |
| 1994-08-18 | $18.63 | $18.62 | 27,000 | — | — |
| 1994-08-17 | $18.38 | $18.37 | 29,200 | — | — |
| 1994-08-16 | $18.25 | $18.25 | 23,700 | — | — |
| 1994-08-15 | $18.50 | $18.50 | 59,000 | — | — |
| 1994-08-12 | $18.50 | $18.50 | 86,700 | — | — |
| 1994-08-11 | $19.50 | $19.50 | 45,200 | — | — |
| 1994-08-10 | $19.38 | $19.37 | 105,800 | — | — |
| 1994-08-09 | $19.00 | $19.00 | 133,900 | — | — |
| 1994-08-08 | $19.50 | $19.50 | 213,400 | — | — |
| 1994-08-05 | $18.00 | $18.00 | 254,300 | — | — |
| 1994-08-04 | $17.25 | $17.25 | 49,600 | — | — |
| 1994-08-03 | $17.25 | $17.25 | 68,600 | — | — |
| 1994-08-02 | $16.63 | $16.62 | 21,200 | — | — |
| 1994-08-01 | $16.63 | $16.62 | 15,600 | — | — |
| 1994-07-29 | $16.25 | $16.25 | 41,300 | — | — |
| 1994-07-28 | $16.50 | $16.50 | 20,800 | — | — |
| 1994-07-27 | $16.75 | $16.75 | 62,200 | — | — |
| 1994-07-26 | $16.50 | $16.50 | 9,700 | — | — |
| 1994-07-25 | $16.63 | $16.62 | 25,200 | — | — |
| 1994-07-22 | $16.63 | $16.62 | 21,000 | — | — |
| 1994-07-21 | $17.00 | $17.00 | 60,200 | — | — |
| 1994-07-20 | $16.88 | $16.87 | 90,200 | — | — |
| 1994-07-19 | $16.50 | $16.50 | 160,300 | — | — |
| 1994-07-18 | $15.63 | $15.62 | 42,900 | — | — |
| 1994-07-15 | $15.63 | $15.62 | 20,400 | — | — |
| 1994-07-14 | $16.00 | $16.00 | 16,800 | — | — |
| 1994-07-13 | $15.88 | $15.87 | 34,600 | — | — |
| 1994-07-12 | $16.25 | $16.25 | 20,300 | — | — |
| 1994-07-11 | $16.00 | $16.00 | 25,500 | — | — |
| 1994-07-08 | $16.50 | $16.50 | 27,900 | — | — |
| 1994-07-07 | $16.13 | $16.12 | 24,500 | — | — |
| 1994-07-06 | $15.75 | $15.75 | 14,300 | — | — |
| 1994-07-05 | $16.00 | $16.00 | 5,600 | — | — |
| 1994-07-01 | $16.25 | $16.25 | 23,300 | — | — |
| 1994-06-30 | $16.25 | $16.25 | 42,700 | — | — |
| 1994-06-29 | $16.00 | $16.00 | 28,400 | — | — |
| 1994-06-28 | $16.88 | $16.87 | 77,000 | — | — |
| 1994-06-27 | $16.75 | $16.75 | 157,600 | — | — |
| 1994-06-24 | $15.50 | $15.50 | 46,500 | — | — |
| 1994-06-23 | $15.75 | $15.75 | 34,700 | — | — |
| 1994-06-22 | $15.63 | $15.62 | 79,100 | — | — |
| 1994-06-21 | $15.38 | $15.37 | 42,000 | — | — |
| 1994-06-20 | $15.38 | $15.37 | 30,300 | — | — |
| 1994-06-17 | $15.63 | $15.62 | 36,200 | — | — |
| 1994-06-16 | $16.00 | $16.00 | 14,100 | — | — |
| 1994-06-15 | $15.75 | $15.75 | 14,800 | — | — |
| 1994-06-14 | $16.00 | $16.00 | 24,100 | — | — |
| 1994-06-13 | $15.75 | $15.75 | 22,400 | — | — |
| 1994-06-10 | $16.00 | $16.00 | 61,400 | — | — |
| 1994-06-09 | $15.88 | $15.87 | 13,100 | — | — |
| 1994-06-08 | $15.75 | $15.75 | 62,600 | — | — |
| 1994-06-07 | $16.50 | $16.50 | 139,400 | — | — |
| 1994-06-06 | $16.75 | $16.75 | 45,000 | — | — |
| 1994-06-03 | $17.00 | $17.00 | 67,500 | — | — |
| 1994-06-02 | $17.13 | $17.12 | 64,700 | — | — |
| 1994-06-01 | $17.38 | $17.37 | 135,600 | — | — |
| 1994-05-31 | $16.63 | $16.62 | 73,300 | — | — |
| 1994-05-27 | $16.75 | $16.75 | 105,600 | — | — |
| 1994-05-26 | $17.13 | $17.12 | 183,000 | — | — |
| 1994-05-25 | $16.50 | $16.50 | 100,200 | — | — |
| 1994-05-24 | $16.50 | $16.50 | 43,200 | — | — |
| 1994-05-23 | $16.25 | $16.25 | 81,000 | — | — |
| 1994-05-20 | $15.88 | $15.87 | 138,900 | — | — |
| 1994-05-19 | $15.75 | $15.75 | 9,900 | — | — |
| 1994-05-18 | $15.63 | $15.62 | 18,800 | — | — |
| 1994-05-17 | $16.00 | $16.00 | 13,700 | — | — |
| 1994-05-16 | $15.88 | $15.87 | 90,300 | — | — |
| 1994-05-13 | $16.13 | $16.12 | 34,700 | — | — |
| 1994-05-12 | $16.38 | $16.37 | 41,000 | — | — |
| 1994-05-11 | $16.38 | $16.37 | 54,400 | — | — |
| 1994-05-10 | $17.25 | $17.25 | 38,700 | — | — |
| 1994-05-09 | $17.38 | $17.37 | 123,400 | — | — |
| 1994-05-06 | $17.63 | $17.62 | 66,800 | — | — |
| 1994-05-05 | $18.00 | $18.00 | 136,400 | — | — |
| 1994-05-04 | $17.00 | $17.00 | 76,500 | — | — |
| 1994-05-03 | $18.00 | $18.00 | 267,900 | — | — |
| 1994-05-02 | $17.50 | $17.50 | 185,900 | — | — |
| 1994-04-29 | $15.25 | $15.25 | 47,200 | — | — |
| 1994-04-28 | $14.50 | $14.50 | 33,700 | — | — |
| 1994-04-26 | $15.13 | $15.12 | 109,000 | — | — |
| 1994-04-25 | $15.63 | $15.62 | 109,700 | — | — |
| 1994-04-22 | $14.75 | $14.75 | 61,000 | — | — |
| 1994-04-21 | $14.25 | $14.25 | 54,800 | — | — |
| 1994-04-20 | $14.13 | $14.12 | 48,600 | — | — |
| 1994-04-19 | $14.25 | $14.25 | 46,900 | — | — |
| 1994-04-18 | $14.50 | $14.50 | 45,400 | — | — |
| 1994-04-15 | $15.00 | $15.00 | 65,000 | — | — |
| 1994-04-14 | $15.00 | $15.00 | 80,500 | — | — |
| 1994-04-13 | $14.63 | $14.62 | 31,900 | — | — |
| 1994-04-12 | $15.00 | $15.00 | 49,700 | — | — |
| 1994-04-11 | $14.50 | $14.50 | 53,400 | — | — |
| 1994-04-08 | $15.13 | $15.12 | 57,300 | — | — |
| 1994-04-07 | $15.13 | $15.12 | 74,300 | — | — |
| 1994-04-06 | $15.63 | $15.62 | 80,800 | — | — |
| 1994-04-05 | $15.13 | $15.12 | 84,900 | — | — |
| 1994-04-04 | $15.00 | $15.00 | 212,100 | — | — |
| 1994-03-31 | $14.50 | $14.50 | 197,900 | — | — |
| 1994-03-30 | $14.00 | $14.00 | 126,700 | — | — |
| 1994-03-29 | $14.63 | $14.62 | 40,600 | — | — |
| 1994-03-28 | $15.00 | $15.00 | 39,600 | — | — |
| 1994-03-25 | $15.63 | $15.62 | 97,600 | — | — |
| 1994-03-24 | $16.38 | $16.37 | 22,400 | — | — |
| 1994-03-23 | $16.50 | $16.50 | 22,600 | — | — |
| 1994-03-22 | $16.25 | $16.25 | 45,300 | — | — |
| 1994-03-21 | $16.50 | $16.50 | 79,500 | — | — |
| 1994-03-18 | $16.50 | $16.50 | 43,100 | — | — |
| 1994-03-17 | $17.00 | $17.00 | 97,500 | — | — |
| 1994-03-16 | $16.38 | $16.37 | 31,100 | — | — |
| 1994-03-15 | $16.25 | $16.25 | 31,300 | — | — |
| 1994-03-14 | $16.38 | $16.37 | 81,700 | — | — |
| 1994-03-11 | $15.75 | $15.75 | 58,600 | — | — |
| 1994-03-10 | $15.50 | $15.50 | 108,400 | — | — |
| 1994-03-09 | $16.13 | $16.12 | 105,100 | — | — |
| 1994-03-08 | $15.38 | $15.37 | 36,600 | — | — |
| 1994-03-07 | $15.88 | $15.87 | 46,800 | — | — |
| 1994-03-04 | $16.13 | $16.12 | 65,200 | — | — |
| 1994-03-03 | $16.50 | $16.50 | 126,500 | — | — |
| 1994-03-02 | $15.38 | $15.37 | 241,400 | — | — |
| 1994-03-01 | $15.25 | $15.25 | 196,200 | — | — |
| 1994-02-28 | $16.38 | $16.37 | 74,500 | — | — |
| 1994-02-25 | $16.75 | $16.75 | 69,100 | — | — |
| 1994-02-24 | $17.38 | $17.37 | 123,200 | — | — |
| 1994-02-23 | $17.13 | $17.12 | 333,400 | — | — |
| 1994-02-22 | $17.50 | $17.50 | 152,900 | — | — |
| 1994-02-18 | $17.75 | $17.75 | 97,400 | — | — |
| 1994-02-17 | $19.25 | $19.25 | 29,200 | — | — |
| 1994-02-16 | $19.88 | $19.87 | 10,800 | — | — |
| 1994-02-15 | $19.88 | $19.87 | 28,300 | — | — |
| 1994-02-14 | $19.88 | $19.87 | 15,200 | — | — |
| 1994-02-11 | $19.75 | $19.75 | 7,500 | — | — |
| 1994-02-10 | $20.13 | $20.12 | 14,200 | — | — |
| 1994-02-09 | $20.00 | $20.00 | 17,700 | — | — |
| 1994-02-08 | $20.00 | $20.00 | 48,400 | — | — |
| 1994-02-07 | $20.50 | $20.50 | 50,200 | — | — |
| 1994-02-04 | $19.75 | $19.75 | 128,100 | — | — |
| 1994-02-03 | $20.50 | $20.50 | 69,100 | — | — |
| 1994-02-02 | $20.00 | $20.00 | 47,100 | — | — |
| 1994-02-01 | $19.38 | $19.37 | 33,500 | — | — |
| 1994-01-31 | $19.38 | $19.37 | 38,100 | — | — |
| 1994-01-28 | $18.88 | $18.87 | 26,800 | — | — |
| 1994-01-27 | $19.00 | $19.00 | 24,200 | — | — |
| 1994-01-26 | $19.00 | $19.00 | 46,800 | — | — |
| 1994-01-25 | $19.38 | $19.37 | 19,200 | — | — |
| 1994-01-24 | $19.63 | $19.62 | 15,300 | — | — |
| 1994-01-21 | $19.88 | $19.87 | 57,500 | — | — |
| 1994-01-20 | $20.00 | $20.00 | 32,300 | — | — |
| 1994-01-19 | $20.13 | $20.12 | 58,300 | — | — |
| 1994-01-18 | $19.75 | $19.75 | 15,600 | — | — |
| 1994-01-17 | $19.75 | $19.75 | 11,900 | — | — |
| 1994-01-14 | $19.88 | $19.87 | 13,400 | — | — |
| 1994-01-13 | $19.63 | $19.62 | 22,900 | — | — |
| 1994-01-12 | $19.63 | $19.62 | 49,200 | — | — |
| 1994-01-11 | $19.50 | $19.50 | 62,100 | — | — |
| 1994-01-10 | $19.88 | $19.87 | 35,500 | — | — |
| 1994-01-07 | $20.25 | $20.25 | 14,600 | — | — |
| 1994-01-06 | $20.38 | $20.37 | 24,300 | — | — |
| 1994-01-05 | $20.25 | $20.25 | 11,700 | — | — |
| 1994-01-04 | $20.38 | $20.37 | 8,900 | — | — |
| 1994-01-03 | $20.50 | $20.50 | 16,600 | — | — |