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 | $19.63 | $27.58 | 87,000 | — | — |
| 1994-12-29 | $19.63 | $27.58 | 133,600 | — | — |
| 1994-12-28 | $19.75 | $27.75 | 92,500 | — | — |
| 1994-12-27 | $19.88 | $27.93 | 133,700 | — | — |
| 1994-12-23 | $19.88 | $27.93 | 113,700 | — | — |
| 1994-12-22 | $20.13 | $28.28 | 243,700 | — | — |
| 1994-12-21 | $20.00 | $28.10 | 141,200 | — | — |
| 1994-12-20 | $19.88 | $27.93 | 186,100 | — | — |
| 1994-12-19 | $19.88 | $27.93 | 231,700 | — | — |
| 1994-12-16 | $20.00 | $28.10 | 186,500 | — | — |
| 1994-12-15 | $20.00 | $28.10 | 257,100 | — | — |
| 1994-12-14 | $19.88 | $27.93 | 280,200 | — | — |
| 1994-12-13 | $19.88 | $27.93 | 260,700 | — | — |
| 1994-12-12 | $19.75 | $27.75 | 66,500 | — | — |
| 1994-12-09 | $19.75 | $27.75 | 188,900 | — | — |
| 1994-12-08 | $19.75 | $27.75 | 157,700 | — | — |
| 1994-12-07 | $19.88 | $27.93 | 184,000 | — | — |
| 1994-12-06 | $19.88 | $27.93 | 244,100 | — | — |
| 1994-12-05 | $19.88 | $27.93 | 124,400 | — | — |
| 1994-12-02 | $19.63 | $27.58 | 65,800 | — | — |
| 1994-12-01 | $19.50 | $27.40 | 132,300 | — | — |
| 1994-11-30 | $19.38 | $27.22 | 97,200 | — | — |
| 1994-11-29 | $19.25 | $27.05 | 123,700 | — | — |
| 1994-11-28 | $19.25 | $27.05 | 49,300 | — | — |
| 1994-11-25 | $19.75 | $27.75 | 88,200 | — | — |
| 1994-11-23 | $19.13 | $26.87 | 277,400 | — | — |
| 1994-11-22 | $18.88 | $26.52 | 176,700 | — | — |
| 1994-11-21 | $19.13 | $26.87 | 232,200 | — | — |
| 1994-11-18 | $18.88 | $26.52 | 70,600 | — | — |
| 1994-11-17 | $19.00 | $26.70 | 477,500 | — | — |
| 1994-11-16 | $19.00 | $26.70 | 240,100 | — | — |
| 1994-11-15 | $19.00 | $26.70 | 960,900 | — | — |
| 1994-11-14 | $18.75 | $26.35 | 201,600 | — | — |
| 1994-11-11 | $19.00 | $26.70 | 16,900 | — | — |
| 1994-11-10 | $19.00 | $26.70 | 312,200 | — | — |
| 1994-11-09 | $18.88 | $26.52 | 32,800 | — | — |
| 1994-11-08 | $18.63 | $26.17 | 37,300 | — | — |
| 1994-11-07 | $18.75 | $26.35 | 33,700 | — | — |
| 1994-11-04 | $18.75 | $26.35 | 105,500 | — | — |
| 1994-11-03 | $18.88 | $26.52 | 55,700 | — | — |
| 1994-11-02 | $18.75 | $26.35 | 71,300 | — | — |
| 1994-11-01 | $18.38 | $25.82 | 328,700 | — | — |
| 1994-10-31 | $18.63 | $26.17 | 404,800 | — | — |
| 1994-10-28 | $18.63 | $26.17 | 427,000 | — | — |
| 1994-10-27 | $18.25 | $25.64 | 211,500 | — | — |
| 1994-10-26 | $18.25 | $25.64 | 410,800 | — | — |
| 1994-10-25 | $18.38 | $25.50 | 538,800 | — | — |
| 1994-10-24 | $18.38 | $25.50 | 179,700 | — | — |
| 1994-10-21 | $18.75 | $26.02 | 161,800 | — | — |
| 1994-10-20 | $18.75 | $26.02 | 126,000 | — | — |
| 1994-10-19 | $19.00 | $26.37 | 33,600 | — | — |
| 1994-10-18 | $19.00 | $26.37 | 54,000 | — | — |
| 1994-10-17 | $18.88 | $26.20 | 163,000 | — | — |
| 1994-10-14 | $18.88 | $26.20 | 158,400 | — | — |
| 1994-10-13 | $18.63 | $25.85 | 214,400 | — | — |
| 1994-10-12 | $18.50 | $25.68 | 127,400 | — | — |
| 1994-10-11 | $18.38 | $25.50 | 223,400 | — | — |
| 1994-10-10 | $18.25 | $25.33 | 284,500 | — | — |
| 1994-10-07 | $17.88 | $24.81 | 295,700 | — | — |
| 1994-10-06 | $17.38 | $24.12 | 133,900 | — | — |
| 1994-10-05 | $17.50 | $24.29 | 154,300 | — | — |
| 1994-10-04 | $17.63 | $24.46 | 291,100 | — | — |
| 1994-10-03 | $17.75 | $24.64 | 31,200 | — | — |
| 1994-09-30 | $17.88 | $24.81 | 201,400 | — | — |
| 1994-09-29 | $18.00 | $24.98 | 232,700 | — | — |
| 1994-09-28 | $17.50 | $24.29 | 21,400 | — | — |
| 1994-09-27 | $17.50 | $24.29 | 26,300 | — | — |
| 1994-09-26 | $17.38 | $24.12 | 62,500 | — | — |
| 1994-09-23 | $17.38 | $24.12 | 250,400 | — | — |
| 1994-09-22 | $17.38 | $24.12 | 279,600 | — | — |
| 1994-09-21 | $17.38 | $24.12 | 44,700 | — | — |
| 1994-09-20 | $17.00 | $23.59 | 171,800 | — | — |
| 1994-09-19 | $17.13 | $23.77 | 268,200 | — | — |
| 1994-09-16 | $16.88 | $23.42 | 189,500 | — | — |
| 1994-09-15 | $17.00 | $23.59 | 160,800 | — | — |
| 1994-09-14 | $17.13 | $23.77 | 49,600 | — | — |
| 1994-09-13 | $17.38 | $24.12 | 27,100 | — | — |
| 1994-09-12 | $17.25 | $23.94 | 81,200 | — | — |
| 1994-09-09 | $17.25 | $23.94 | 137,800 | — | — |
| 1994-09-08 | $17.63 | $24.46 | 219,900 | — | — |
| 1994-09-07 | $17.50 | $24.29 | 185,200 | — | — |
| 1994-09-06 | $17.75 | $24.64 | 114,200 | — | — |
| 1994-09-02 | $18.00 | $24.98 | 38,800 | — | — |
| 1994-09-01 | $17.88 | $24.81 | 192,200 | — | — |
| 1994-08-31 | $18.50 | $25.68 | 81,700 | — | — |
| 1994-08-30 | $18.63 | $25.85 | 56,400 | — | — |
| 1994-08-29 | $18.50 | $25.68 | 129,900 | — | — |
| 1994-08-26 | $18.38 | $25.50 | 80,700 | — | — |
| 1994-08-25 | $18.00 | $24.98 | 93,300 | — | — |
| 1994-08-24 | $17.88 | $24.81 | 66,600 | — | — |
| 1994-08-23 | $18.00 | $24.98 | 62,700 | — | — |
| 1994-08-22 | $17.75 | $24.64 | 31,300 | — | — |
| 1994-08-19 | $18.00 | $24.98 | 49,500 | — | — |
| 1994-08-18 | $17.88 | $24.81 | 185,200 | — | — |
| 1994-08-17 | $18.13 | $25.16 | 88,400 | — | — |
| 1994-08-16 | $18.00 | $24.98 | 64,500 | — | — |
| 1994-08-15 | $18.00 | $24.98 | 18,000 | — | — |
| 1994-08-12 | $17.88 | $24.81 | 35,900 | — | — |
| 1994-08-11 | $18.00 | $24.98 | 123,000 | — | — |
| 1994-08-10 | $18.25 | $25.33 | 101,600 | — | — |
| 1994-08-09 | $18.25 | $25.33 | 27,000 | — | — |
| 1994-08-08 | $18.25 | $25.33 | 97,800 | — | — |
| 1994-08-05 | $18.00 | $24.98 | 58,200 | — | — |
| 1994-08-04 | $18.38 | $25.50 | 86,800 | — | — |
| 1994-08-03 | $18.25 | $25.33 | 84,700 | — | — |
| 1994-08-02 | $18.00 | $24.98 | 356,000 | — | — |
| 1994-08-01 | $18.13 | $25.16 | 205,300 | — | — |
| 1994-07-29 | $17.63 | $24.46 | 82,200 | — | — |
| 1994-07-28 | $17.50 | $24.29 | 231,600 | — | — |
| 1994-07-27 | $17.50 | $24.29 | 220,000 | — | — |
| 1994-07-26 | $17.38 | $24.12 | 170,500 | — | — |
| 1994-07-25 | $17.50 | $24.01 | 67,500 | — | — |
| 1994-07-22 | $17.38 | $23.84 | 110,000 | — | — |
| 1994-07-21 | $17.00 | $23.32 | 116,400 | — | — |
| 1994-07-20 | $17.38 | $23.84 | 54,800 | — | — |
| 1994-07-19 | $17.38 | $23.84 | 2,603,100 | — | — |
| 1994-07-18 | $17.63 | $24.18 | 32,400 | — | — |
| 1994-07-15 | $17.50 | $24.01 | 272,700 | — | — |
| 1994-07-14 | $17.63 | $24.18 | 169,700 | — | — |
| 1994-07-13 | $17.00 | $23.32 | 135,600 | — | — |
| 1994-07-12 | $17.13 | $23.50 | 210,700 | — | — |
| 1994-07-11 | $17.13 | $23.50 | 176,300 | — | — |
| 1994-07-08 | $17.13 | $23.50 | 296,300 | — | — |
| 1994-07-07 | $16.63 | $22.81 | 171,300 | — | — |
| 1994-07-06 | $16.25 | $22.30 | 844,500 | — | — |
| 1994-07-05 | $16.38 | $22.47 | 301,200 | — | — |
| 1994-07-01 | $16.25 | $22.30 | 109,400 | — | — |
| 1994-06-30 | $16.38 | $22.47 | 167,400 | — | — |
| 1994-06-29 | $16.13 | $22.12 | 221,000 | — | — |
| 1994-06-28 | $16.38 | $22.47 | 91,100 | — | — |
| 1994-06-27 | $16.63 | $22.81 | 157,600 | — | — |
| 1994-06-24 | $16.25 | $22.30 | 223,300 | — | — |
| 1994-06-23 | $16.63 | $22.81 | 121,400 | — | — |
| 1994-06-22 | $17.38 | $23.84 | 212,800 | — | — |
| 1994-06-21 | $16.75 | $22.98 | 84,900 | — | — |
| 1994-06-20 | $16.88 | $23.15 | 435,100 | — | — |
| 1994-06-17 | $17.13 | $23.50 | 253,700 | — | — |
| 1994-06-16 | $17.25 | $23.67 | 243,600 | — | — |
| 1994-06-15 | $17.50 | $24.01 | 83,700 | — | — |
| 1994-06-14 | $17.63 | $24.18 | 98,100 | — | — |
| 1994-06-13 | $17.75 | $24.35 | 74,100 | — | — |
| 1994-06-10 | $17.88 | $24.53 | 237,100 | — | — |
| 1994-06-09 | $17.63 | $24.18 | 145,500 | — | — |
| 1994-06-08 | $17.63 | $24.18 | 131,400 | — | — |
| 1994-06-07 | $17.75 | $24.35 | 144,100 | — | — |
| 1994-06-06 | $17.88 | $24.53 | 127,200 | — | — |
| 1994-06-03 | $17.63 | $24.18 | 101,800 | — | — |
| 1994-06-02 | $17.50 | $24.01 | 59,400 | — | — |
| 1994-06-01 | $17.50 | $24.01 | 138,300 | — | — |
| 1994-05-31 | $17.38 | $23.84 | 239,500 | — | — |
| 1994-05-27 | $17.38 | $23.84 | 306,700 | — | — |
| 1994-05-26 | $17.38 | $23.84 | 89,300 | — | — |
| 1994-05-25 | $17.25 | $23.67 | 119,100 | — | — |
| 1994-05-24 | $17.00 | $23.32 | 140,100 | — | — |
| 1994-05-23 | $17.00 | $23.32 | 450,700 | — | — |
| 1994-05-20 | $16.75 | $22.98 | 126,500 | — | — |
| 1994-05-19 | $16.75 | $22.98 | 218,700 | — | — |
| 1994-05-18 | $16.63 | $22.81 | 252,500 | — | — |
| 1994-05-17 | $16.50 | $22.64 | 1,030,400 | — | — |
| 1994-05-16 | $16.50 | $22.64 | 668,500 | — | — |
| 1994-05-13 | $17.00 | $23.32 | 218,000 | — | — |
| 1994-05-12 | $16.88 | $23.15 | 424,600 | — | — |
| 1994-05-11 | $16.50 | $22.64 | 1,419,400 | — | — |
| 1994-05-10 | $16.75 | $22.98 | 359,400 | — | — |
| 1994-05-09 | $17.88 | $24.53 | 354,300 | — | — |
| 1994-05-06 | $20.38 | $27.96 | 290,100 | — | — |
| 1994-05-05 | $20.50 | $28.13 | 252,200 | — | — |
| 1994-05-04 | $20.50 | $28.13 | 144,300 | — | — |
| 1994-05-03 | $20.50 | $28.13 | 288,300 | — | — |
| 1994-05-02 | $20.63 | $28.30 | 253,400 | — | — |
| 1994-04-29 | $20.63 | $28.30 | 444,500 | — | — |
| 1994-04-28 | $20.38 | $27.96 | 443,200 | — | — |
| 1994-04-26 | $20.63 | $28.30 | 486,800 | — | — |
| 1994-04-25 | $21.00 | $28.54 | 125,000 | — | — |
| 1994-04-22 | $20.50 | $27.86 | 458,900 | — | — |
| 1994-04-21 | $20.75 | $28.20 | 456,600 | — | — |
| 1994-04-20 | $19.88 | $27.01 | 238,400 | — | — |
| 1994-04-19 | $19.75 | $26.84 | 82,000 | — | — |
| 1994-04-18 | $19.50 | $26.50 | 241,200 | — | — |
| 1994-04-15 | $19.50 | $26.50 | 169,000 | — | — |
| 1994-04-14 | $19.75 | $26.84 | 188,700 | — | — |
| 1994-04-13 | $19.75 | $26.84 | 154,200 | — | — |
| 1994-04-12 | $19.75 | $26.84 | 141,900 | — | — |
| 1994-04-11 | $19.75 | $26.84 | 118,700 | — | — |
| 1994-04-08 | $20.00 | $27.18 | 85,200 | — | — |
| 1994-04-07 | $20.00 | $27.18 | 130,300 | — | — |
| 1994-04-06 | $20.00 | $27.18 | 131,200 | — | — |
| 1994-04-05 | $20.00 | $27.18 | 219,900 | — | — |
| 1994-04-04 | $19.63 | $26.67 | 129,800 | — | — |
| 1994-03-31 | $20.00 | $27.18 | 779,000 | — | — |
| 1994-03-30 | $20.38 | $27.69 | 356,600 | — | — |
| 1994-03-29 | $20.63 | $28.03 | 96,300 | — | — |
| 1994-03-28 | $21.00 | $28.54 | 126,900 | — | — |
| 1994-03-25 | $20.75 | $28.20 | 16,600 | — | — |
| 1994-03-24 | $20.88 | $28.37 | 47,300 | — | — |
| 1994-03-23 | $21.00 | $28.54 | 118,300 | — | — |
| 1994-03-22 | $21.00 | $28.54 | 189,400 | — | — |
| 1994-03-21 | $21.13 | $28.71 | 243,200 | — | — |
| 1994-03-18 | $21.00 | $28.54 | 232,800 | — | — |
| 1994-03-17 | $21.00 | $28.54 | 59,700 | — | — |
| 1994-03-16 | $21.00 | $28.54 | 85,500 | — | — |
| 1994-03-15 | $20.88 | $28.37 | 145,800 | — | — |
| 1994-03-14 | $21.00 | $28.54 | 291,800 | — | — |
| 1994-03-11 | $21.38 | $29.05 | 76,900 | — | — |
| 1994-03-10 | $21.38 | $29.05 | 258,700 | — | — |
| 1994-03-09 | $21.25 | $28.88 | 312,600 | — | — |
| 1994-03-08 | $21.50 | $29.22 | 390,600 | — | — |
| 1994-03-07 | $21.63 | $29.39 | 117,500 | — | — |
| 1994-03-04 | $21.50 | $29.22 | 212,800 | — | — |
| 1994-03-03 | $21.25 | $28.88 | 491,600 | — | — |
| 1994-03-02 | $21.00 | $28.54 | 181,500 | — | — |
| 1994-03-01 | $21.00 | $28.54 | 466,900 | — | — |
| 1994-02-28 | $21.38 | $29.05 | 65,400 | — | — |
| 1994-02-25 | $21.13 | $28.71 | 23,700 | — | — |
| 1994-02-24 | $21.00 | $28.54 | 258,700 | — | — |
| 1994-02-23 | $21.13 | $28.71 | 91,300 | — | — |
| 1994-02-22 | $20.88 | $28.37 | 251,100 | — | — |
| 1994-02-18 | $20.63 | $28.03 | 201,200 | — | — |
| 1994-02-17 | $21.00 | $28.54 | 149,800 | — | — |
| 1994-02-16 | $21.25 | $28.88 | 222,600 | — | — |
| 1994-02-15 | $21.50 | $29.22 | 121,500 | — | — |
| 1994-02-14 | $21.75 | $29.56 | 126,800 | — | — |
| 1994-02-11 | $21.50 | $29.22 | 120,600 | — | — |
| 1994-02-10 | $21.88 | $29.73 | 177,000 | — | — |
| 1994-02-09 | $21.88 | $29.73 | 66,900 | — | — |
| 1994-02-08 | $21.75 | $29.56 | 98,700 | — | — |
| 1994-02-07 | $21.63 | $29.39 | 472,000 | — | — |
| 1994-02-04 | $22.13 | $30.07 | 324,200 | — | — |
| 1994-02-03 | $22.00 | $29.90 | 109,400 | — | — |
| 1994-02-02 | $22.00 | $29.90 | 35,200 | — | — |
| 1994-02-01 | $22.00 | $29.90 | 187,800 | — | — |
| 1994-01-31 | $22.38 | $30.41 | 360,400 | — | — |
| 1994-01-28 | $22.75 | $30.92 | 426,800 | — | — |
| 1994-01-27 | $22.38 | $30.41 | 983,000 | — | — |
| 1994-01-26 | $22.13 | $30.07 | 791,200 | — | — |
| 1994-01-25 | $21.75 | $29.29 | 370,100 | — | — |
| 1994-01-24 | $21.50 | $28.95 | 106,900 | — | — |
| 1994-01-21 | $21.50 | $28.95 | 183,800 | — | — |
| 1994-01-20 | $21.63 | $29.12 | 268,500 | — | — |
| 1994-01-19 | $21.38 | $28.78 | 104,500 | — | — |
| 1994-01-18 | $21.38 | $28.78 | 247,100 | — | — |
| 1994-01-17 | $21.38 | $28.78 | 119,900 | — | — |
| 1994-01-14 | $21.75 | $29.29 | 280,500 | — | — |
| 1994-01-13 | $22.00 | $29.62 | 53,600 | — | — |
| 1994-01-12 | $22.00 | $29.62 | 211,100 | — | — |
| 1994-01-11 | $22.25 | $29.96 | 219,400 | — | — |
| 1994-01-10 | $22.25 | $29.96 | 94,700 | — | — |
| 1994-01-07 | $22.00 | $29.62 | 222,000 | — | — |
| 1994-01-06 | $21.75 | $29.29 | 108,200 | — | — |
| 1994-01-05 | $22.25 | $29.96 | 135,700 | — | — |
| 1994-01-04 | $22.25 | $29.96 | 66,100 | — | — |
| 1994-01-03 | $22.63 | $30.46 | 766,100 | — | — |