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
- 1980-01-02 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 | $13.25 | $52.96 | 1,027,000 | — | — |
| 1994-12-29 | $13.25 | $52.96 | 278,200 | — | — |
| 1994-12-28 | $13.38 | $53.46 | 867,200 | — | — |
| 1994-12-27 | $13.50 | $53.96 | 406,600 | — | — |
| 1994-12-23 | $13.50 | $53.96 | 413,600 | — | — |
| 1994-12-22 | $13.38 | $53.46 | 1,672,600 | — | — |
| 1994-12-21 | $13.38 | $53.46 | 1,033,600 | — | — |
| 1994-12-20 | $13.38 | $53.46 | 430,000 | — | — |
| 1994-12-19 | $13.38 | $53.46 | 527,800 | — | — |
| 1994-12-16 | $13.56 | $54.21 | 1,570,800 | — | — |
| 1994-12-15 | $13.38 | $53.46 | 2,623,200 | — | — |
| 1994-12-14 | $13.19 | $52.71 | 455,200 | — | — |
| 1994-12-13 | $13.25 | $52.96 | 607,000 | — | — |
| 1994-12-12 | $13.25 | $52.96 | 430,000 | — | — |
| 1994-12-09 | $13.13 | $52.46 | 465,200 | — | — |
| 1994-12-08 | $13.06 | $52.21 | 408,400 | — | — |
| 1994-12-07 | $13.06 | $52.21 | 4,360,600 | — | — |
| 1994-12-06 | $13.13 | $52.46 | 400,000 | — | — |
| 1994-12-05 | $13.00 | $51.96 | 550,000 | — | — |
| 1994-12-02 | $12.88 | $51.46 | 673,400 | — | — |
| 1994-12-01 | $12.75 | $50.96 | 1,212,000 | — | — |
| 1994-11-30 | $13.31 | $52.13 | 1,612,400 | — | — |
| 1994-11-29 | $13.38 | $52.37 | 686,800 | — | — |
| 1994-11-28 | $13.25 | $51.88 | 1,027,400 | — | — |
| 1994-11-25 | $13.31 | $52.13 | 305,800 | — | — |
| 1994-11-23 | $13.06 | $51.15 | 1,595,200 | — | — |
| 1994-11-22 | $12.75 | $49.93 | 725,000 | — | — |
| 1994-11-21 | $12.69 | $49.68 | 403,000 | — | — |
| 1994-11-18 | $12.69 | $49.68 | 924,200 | — | — |
| 1994-11-17 | $12.88 | $50.42 | 822,200 | — | — |
| 1994-11-16 | $12.69 | $49.68 | 722,000 | — | — |
| 1994-11-15 | $12.56 | $49.19 | 439,000 | — | — |
| 1994-11-14 | $12.69 | $49.68 | 230,400 | — | — |
| 1994-11-11 | $12.63 | $49.44 | 328,000 | — | — |
| 1994-11-10 | $12.69 | $49.68 | 553,000 | — | — |
| 1994-11-09 | $12.69 | $49.68 | 705,200 | — | — |
| 1994-11-08 | $12.94 | $50.66 | 730,600 | — | — |
| 1994-11-07 | $12.94 | $50.66 | 561,400 | — | — |
| 1994-11-04 | $12.88 | $50.42 | 554,600 | — | — |
| 1994-11-03 | $13.13 | $51.39 | 257,800 | — | — |
| 1994-11-02 | $12.94 | $50.66 | 338,000 | — | — |
| 1994-11-01 | $12.94 | $50.66 | 438,200 | — | — |
| 1994-10-31 | $13.13 | $51.39 | 476,200 | — | — |
| 1994-10-28 | $13.19 | $51.64 | 502,000 | — | — |
| 1994-10-27 | $12.81 | $50.17 | 417,000 | — | — |
| 1994-10-26 | $12.69 | $49.68 | 464,400 | — | — |
| 1994-10-25 | $12.75 | $49.93 | 314,800 | — | — |
| 1994-10-24 | $12.69 | $49.68 | 631,600 | — | — |
| 1994-10-21 | $12.94 | $50.66 | 333,800 | — | — |
| 1994-10-20 | $13.00 | $50.90 | 401,400 | — | — |
| 1994-10-19 | $13.13 | $51.39 | 472,200 | — | — |
| 1994-10-18 | $13.25 | $51.88 | 361,000 | — | — |
| 1994-10-17 | $13.25 | $51.88 | 232,600 | — | — |
| 1994-10-14 | $13.31 | $52.13 | 337,000 | — | — |
| 1994-10-13 | $13.38 | $52.37 | 965,400 | — | — |
| 1994-10-12 | $13.19 | $51.64 | 519,600 | — | — |
| 1994-10-11 | $13.25 | $51.88 | 720,000 | — | — |
| 1994-10-10 | $12.94 | $50.66 | 470,200 | — | — |
| 1994-10-07 | $12.88 | $50.42 | 283,600 | — | — |
| 1994-10-06 | $12.69 | $49.68 | 307,600 | — | — |
| 1994-10-05 | $12.81 | $50.17 | 586,000 | — | — |
| 1994-10-04 | $12.94 | $50.66 | 636,400 | — | — |
| 1994-10-03 | $13.06 | $51.15 | 739,600 | — | — |
| 1994-09-30 | $13.13 | $51.39 | 955,200 | — | — |
| 1994-09-29 | $13.06 | $51.15 | 1,128,000 | — | — |
| 1994-09-28 | $12.88 | $50.42 | 1,031,200 | — | — |
| 1994-09-27 | $12.69 | $49.68 | 1,990,400 | — | — |
| 1994-09-26 | $12.44 | $48.70 | 533,400 | — | — |
| 1994-09-23 | $12.38 | $48.46 | 406,800 | — | — |
| 1994-09-22 | $12.19 | $47.72 | 414,200 | — | — |
| 1994-09-21 | $12.25 | $47.97 | 762,000 | — | — |
| 1994-09-20 | $12.19 | $47.72 | 716,000 | — | — |
| 1994-09-19 | $12.44 | $48.70 | 493,200 | — | — |
| 1994-09-16 | $12.56 | $49.19 | 1,503,200 | — | — |
| 1994-09-15 | $12.56 | $49.19 | 736,600 | — | — |
| 1994-09-14 | $12.25 | $47.97 | 529,400 | — | — |
| 1994-09-13 | $12.31 | $48.21 | 639,200 | — | — |
| 1994-09-12 | $12.31 | $48.21 | 547,600 | — | — |
| 1994-09-09 | $12.50 | $48.95 | 1,258,000 | — | — |
| 1994-09-08 | $12.75 | $49.93 | 606,200 | — | — |
| 1994-09-07 | $12.81 | $50.17 | 834,000 | — | — |
| 1994-09-06 | $12.94 | $50.66 | 2,342,600 | — | — |
| 1994-09-02 | $13.06 | $51.15 | 806,200 | — | — |
| 1994-09-01 | $13.25 | $51.88 | 1,817,800 | — | — |
| 1994-08-31 | $13.88 | $53.27 | 1,202,400 | — | — |
| 1994-08-30 | $14.06 | $53.99 | 353,600 | — | — |
| 1994-08-29 | $14.00 | $53.75 | 284,400 | — | — |
| 1994-08-26 | $13.88 | $53.27 | 441,200 | — | — |
| 1994-08-25 | $13.81 | $53.03 | 335,800 | — | — |
| 1994-08-24 | $13.88 | $53.27 | 347,600 | — | — |
| 1994-08-23 | $13.88 | $53.27 | 354,000 | — | — |
| 1994-08-22 | $13.75 | $52.79 | 342,800 | — | — |
| 1994-08-19 | $13.69 | $52.55 | 690,600 | — | — |
| 1994-08-18 | $13.56 | $52.07 | 780,200 | — | — |
| 1994-08-17 | $13.75 | $52.79 | 846,600 | — | — |
| 1994-08-16 | $14.00 | $53.75 | 535,800 | — | — |
| 1994-08-15 | $13.88 | $53.27 | 772,200 | — | — |
| 1994-08-12 | $13.88 | $53.27 | 310,000 | — | — |
| 1994-08-11 | $13.75 | $52.79 | 641,800 | — | — |
| 1994-08-10 | $14.00 | $53.75 | 538,600 | — | — |
| 1994-08-09 | $13.81 | $53.03 | 1,898,600 | — | — |
| 1994-08-08 | $13.94 | $53.51 | 451,200 | — | — |
| 1994-08-05 | $14.00 | $53.75 | 612,200 | — | — |
| 1994-08-04 | $14.13 | $54.23 | 816,000 | — | — |
| 1994-08-03 | $14.19 | $54.47 | 676,400 | — | — |
| 1994-08-02 | $14.13 | $54.23 | 659,800 | — | — |
| 1994-08-01 | $14.00 | $53.75 | 731,400 | — | — |
| 1994-07-29 | $13.88 | $53.27 | 594,000 | — | — |
| 1994-07-28 | $13.63 | $52.31 | 582,200 | — | — |
| 1994-07-27 | $13.50 | $51.83 | 578,000 | — | — |
| 1994-07-26 | $13.38 | $51.35 | 630,200 | — | — |
| 1994-07-25 | $13.31 | $51.11 | 816,200 | — | — |
| 1994-07-22 | $13.25 | $50.87 | 404,600 | — | — |
| 1994-07-21 | $13.13 | $50.39 | 729,800 | — | — |
| 1994-07-20 | $13.31 | $51.11 | 466,200 | — | — |
| 1994-07-19 | $13.38 | $51.35 | 455,200 | — | — |
| 1994-07-18 | $13.31 | $51.11 | 311,800 | — | — |
| 1994-07-15 | $13.31 | $51.11 | 446,200 | — | — |
| 1994-07-14 | $13.25 | $50.87 | 392,800 | — | — |
| 1994-07-13 | $13.06 | $50.15 | 291,400 | — | — |
| 1994-07-12 | $13.06 | $50.15 | 493,000 | — | — |
| 1994-07-11 | $13.19 | $50.63 | 880,200 | — | — |
| 1994-07-08 | $13.19 | $50.63 | 459,800 | — | — |
| 1994-07-07 | $13.06 | $50.15 | 729,200 | — | — |
| 1994-07-06 | $13.00 | $49.91 | 337,600 | — | — |
| 1994-07-05 | $13.06 | $50.15 | 240,000 | — | — |
| 1994-07-01 | $13.00 | $49.91 | 435,000 | — | — |
| 1994-06-30 | $13.00 | $49.91 | 787,600 | — | — |
| 1994-06-29 | $12.94 | $49.67 | 542,400 | — | — |
| 1994-06-28 | $12.69 | $48.71 | 454,400 | — | — |
| 1994-06-27 | $12.69 | $48.71 | 984,600 | — | — |
| 1994-06-24 | $12.63 | $48.47 | 501,400 | — | — |
| 1994-06-23 | $12.69 | $48.71 | 921,000 | — | — |
| 1994-06-22 | $12.75 | $48.95 | 753,600 | — | — |
| 1994-06-21 | $12.56 | $48.23 | 1,063,000 | — | — |
| 1994-06-20 | $12.75 | $48.95 | 420,000 | — | — |
| 1994-06-17 | $12.94 | $49.67 | 1,112,800 | — | — |
| 1994-06-16 | $13.13 | $50.39 | 234,200 | — | — |
| 1994-06-15 | $13.25 | $50.87 | 604,400 | — | — |
| 1994-06-14 | $13.31 | $51.11 | 305,800 | — | — |
| 1994-06-13 | $13.31 | $51.11 | 437,400 | — | — |
| 1994-06-10 | $13.31 | $51.11 | 387,800 | — | — |
| 1994-06-09 | $13.31 | $51.11 | 234,000 | — | — |
| 1994-06-08 | $13.31 | $51.11 | 574,000 | — | — |
| 1994-06-07 | $13.38 | $51.35 | 199,800 | — | — |
| 1994-06-06 | $13.38 | $51.35 | 595,800 | — | — |
| 1994-06-03 | $13.38 | $51.35 | 468,000 | — | — |
| 1994-06-02 | $13.25 | $50.87 | 660,600 | — | — |
| 1994-06-01 | $13.44 | $51.59 | 936,400 | — | — |
| 1994-05-31 | $13.88 | $52.24 | 1,363,600 | — | — |
| 1994-05-27 | $13.88 | $52.24 | 204,600 | — | — |
| 1994-05-26 | $14.00 | $52.71 | 710,800 | — | — |
| 1994-05-25 | $13.63 | $51.30 | 1,319,200 | — | — |
| 1994-05-24 | $13.75 | $51.77 | 389,400 | — | — |
| 1994-05-23 | $13.69 | $51.53 | 440,800 | — | — |
| 1994-05-20 | $13.88 | $52.24 | 1,183,400 | — | — |
| 1994-05-19 | $13.69 | $51.53 | 586,600 | — | — |
| 1994-05-18 | $13.63 | $51.30 | 1,053,800 | — | — |
| 1994-05-17 | $13.25 | $49.88 | 969,800 | — | — |
| 1994-05-16 | $13.13 | $49.41 | 440,800 | — | — |
| 1994-05-13 | $13.19 | $49.65 | 732,000 | — | — |
| 1994-05-12 | $13.00 | $48.94 | 1,009,000 | — | — |
| 1994-05-11 | $12.94 | $48.71 | 696,600 | — | — |
| 1994-05-10 | $13.44 | $50.59 | 1,540,000 | — | — |
| 1994-05-09 | $13.19 | $49.65 | 959,600 | — | — |
| 1994-05-06 | $13.50 | $50.83 | 1,315,400 | — | — |
| 1994-05-05 | $14.00 | $52.71 | 795,000 | — | — |
| 1994-05-04 | $14.25 | $53.65 | 441,800 | — | — |
| 1994-05-03 | $14.25 | $53.65 | 459,600 | — | — |
| 1994-05-02 | $14.38 | $54.12 | 324,400 | — | — |
| 1994-04-29 | $14.31 | $53.88 | 611,400 | — | — |
| 1994-04-28 | $14.25 | $53.65 | 966,200 | — | — |
| 1994-04-26 | $14.31 | $53.88 | 416,000 | — | — |
| 1994-04-25 | $14.25 | $53.65 | 500,600 | — | — |
| 1994-04-22 | $14.13 | $53.18 | 1,350,800 | — | — |
| 1994-04-21 | $14.25 | $53.65 | 900,800 | — | — |
| 1994-04-20 | $14.44 | $54.35 | 1,161,600 | — | — |
| 1994-04-19 | $13.94 | $52.47 | 1,293,800 | — | — |
| 1994-04-18 | $13.75 | $51.77 | 645,600 | — | — |
| 1994-04-15 | $13.88 | $52.24 | 881,800 | — | — |
| 1994-04-14 | $13.88 | $52.24 | 649,800 | — | — |
| 1994-04-13 | $13.94 | $52.47 | 351,600 | — | — |
| 1994-04-12 | $13.94 | $52.47 | 629,400 | — | — |
| 1994-04-11 | $14.00 | $52.71 | 399,400 | — | — |
| 1994-04-08 | $13.94 | $52.47 | 725,800 | — | — |
| 1994-04-07 | $14.06 | $52.94 | 673,200 | — | — |
| 1994-04-06 | $14.06 | $52.94 | 790,200 | — | — |
| 1994-04-05 | $14.19 | $53.41 | 1,278,200 | — | — |
| 1994-04-04 | $13.94 | $52.47 | 773,600 | — | — |
| 1994-03-31 | $13.94 | $52.47 | 1,153,800 | — | — |
| 1994-03-30 | $14.25 | $53.65 | 1,080,800 | — | — |
| 1994-03-29 | $14.50 | $54.59 | 485,400 | — | — |
| 1994-03-28 | $14.75 | $55.53 | 742,600 | — | — |
| 1994-03-25 | $14.56 | $54.83 | 588,200 | — | — |
| 1994-03-24 | $14.63 | $55.06 | 370,600 | — | — |
| 1994-03-23 | $14.81 | $55.77 | 377,200 | — | — |
| 1994-03-22 | $14.81 | $55.77 | 583,400 | — | — |
| 1994-03-21 | $14.69 | $55.30 | 400,000 | — | — |
| 1994-03-18 | $14.69 | $55.30 | 1,551,200 | — | — |
| 1994-03-17 | $14.75 | $55.53 | 231,800 | — | — |
| 1994-03-16 | $14.81 | $55.77 | 422,600 | — | — |
| 1994-03-15 | $14.69 | $55.30 | 490,200 | — | — |
| 1994-03-14 | $14.69 | $55.30 | 690,800 | — | — |
| 1994-03-11 | $14.88 | $56.00 | 700,000 | — | — |
| 1994-03-10 | $14.63 | $55.06 | 586,400 | — | — |
| 1994-03-09 | $14.94 | $56.24 | 671,800 | — | — |
| 1994-03-08 | $15.00 | $56.47 | 909,200 | — | — |
| 1994-03-07 | $15.19 | $57.18 | 484,800 | — | — |
| 1994-03-04 | $15.06 | $56.71 | 790,600 | — | — |
| 1994-03-03 | $14.88 | $56.00 | 1,052,200 | — | — |
| 1994-03-02 | $14.88 | $56.00 | 2,371,400 | — | — |
| 1994-03-01 | $14.75 | $55.53 | 1,874,000 | — | — |
| 1994-02-28 | $15.19 | $56.16 | 1,995,400 | — | — |
| 1994-02-25 | $14.94 | $55.24 | 398,400 | — | — |
| 1994-02-24 | $14.81 | $54.78 | 804,000 | — | — |
| 1994-02-23 | $14.88 | $55.01 | 616,200 | — | — |
| 1994-02-22 | $14.88 | $55.01 | 1,081,600 | — | — |
| 1994-02-18 | $14.63 | $54.08 | 851,000 | — | — |
| 1994-02-17 | $14.88 | $55.01 | 702,200 | — | — |
| 1994-02-16 | $15.00 | $55.47 | 1,501,000 | — | — |
| 1994-02-15 | $14.88 | $55.01 | 1,555,400 | — | — |
| 1994-02-14 | $15.13 | $55.93 | 631,000 | — | — |
| 1994-02-11 | $15.19 | $56.16 | 312,000 | — | — |
| 1994-02-10 | $15.13 | $55.93 | 640,000 | — | — |
| 1994-02-09 | $15.19 | $56.16 | 346,800 | — | — |
| 1994-02-08 | $15.13 | $55.93 | 322,200 | — | — |
| 1994-02-07 | $15.31 | $56.62 | 360,600 | — | — |
| 1994-02-04 | $15.19 | $56.16 | 1,144,400 | — | — |
| 1994-02-03 | $15.50 | $57.32 | 381,400 | — | — |
| 1994-02-02 | $15.50 | $57.32 | 317,200 | — | — |
| 1994-02-01 | $15.56 | $57.55 | 652,000 | — | — |
| 1994-01-31 | $15.81 | $58.47 | 415,800 | — | — |
| 1994-01-28 | $15.63 | $57.78 | 1,115,200 | — | — |
| 1994-01-27 | $15.63 | $57.78 | 691,000 | — | — |
| 1994-01-26 | $15.38 | $56.86 | 630,000 | — | — |
| 1994-01-25 | $15.00 | $55.47 | 652,200 | — | — |
| 1994-01-24 | $15.00 | $55.47 | 833,000 | — | — |
| 1994-01-21 | $15.25 | $56.39 | 613,200 | — | — |
| 1994-01-20 | $15.06 | $55.70 | 462,000 | — | — |
| 1994-01-19 | $15.00 | $55.47 | 432,400 | — | — |
| 1994-01-18 | $15.13 | $55.93 | 317,200 | — | — |
| 1994-01-17 | $15.25 | $56.39 | 341,000 | — | — |
| 1994-01-14 | $15.44 | $57.09 | 445,000 | — | — |
| 1994-01-13 | $15.38 | $56.86 | 345,400 | — | — |
| 1994-01-12 | $15.50 | $57.32 | 488,600 | — | — |
| 1994-01-11 | $15.44 | $57.09 | 550,200 | — | — |
| 1994-01-10 | $15.44 | $57.09 | 720,000 | — | — |
| 1994-01-07 | $15.63 | $57.78 | 647,000 | — | — |
| 1994-01-06 | $15.25 | $56.39 | 551,200 | — | — |
| 1994-01-05 | $15.63 | $57.78 | 375,200 | — | — |
| 1994-01-04 | $15.75 | $58.24 | 266,800 | — | — |
| 1994-01-03 | $15.69 | $58.01 | 754,000 | — | — |