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
- 1980-03-17 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 | $18.56 | $27.60 | 559,000 | — | — |
| 1994-12-29 | $18.56 | $27.60 | 1,103,800 | — | — |
| 1994-12-28 | $19.00 | $28.25 | 735,800 | — | — |
| 1994-12-27 | $19.25 | $28.62 | 653,200 | — | — |
| 1994-12-23 | $19.50 | $28.99 | 468,000 | — | — |
| 1994-12-22 | $19.63 | $29.18 | 731,600 | — | — |
| 1994-12-21 | $19.69 | $29.27 | 1,025,800 | — | — |
| 1994-12-20 | $19.44 | $28.90 | 759,200 | — | — |
| 1994-12-19 | $18.94 | $28.16 | 890,800 | — | — |
| 1994-12-16 | $19.06 | $28.34 | 1,296,800 | — | — |
| 1994-12-15 | $18.94 | $28.16 | 958,600 | — | — |
| 1994-12-14 | $18.81 | $27.97 | 1,396,800 | — | — |
| 1994-12-13 | $18.13 | $26.95 | 640,200 | — | — |
| 1994-12-12 | $18.00 | $26.76 | 647,000 | — | — |
| 1994-12-09 | $17.50 | $26.02 | 1,050,200 | — | — |
| 1994-12-08 | $17.75 | $26.39 | 545,600 | — | — |
| 1994-12-07 | $17.63 | $26.21 | 1,350,600 | — | — |
| 1994-12-06 | $17.38 | $25.83 | 2,083,200 | — | — |
| 1994-12-05 | $17.56 | $26.11 | 5,366,800 | — | — |
| 1994-12-02 | $18.44 | $27.41 | 640,800 | — | — |
| 1994-12-01 | $18.13 | $26.95 | 633,200 | — | — |
| 1994-11-30 | $18.00 | $26.76 | 1,091,800 | — | — |
| 1994-11-29 | $18.00 | $26.76 | 2,000,400 | — | — |
| 1994-11-28 | $17.56 | $26.11 | 1,304,400 | — | — |
| 1994-11-25 | $17.13 | $25.46 | 531,400 | — | — |
| 1994-11-23 | $16.94 | $25.18 | 2,131,200 | — | — |
| 1994-11-22 | $17.56 | $26.11 | 1,298,000 | — | — |
| 1994-11-21 | $17.69 | $26.30 | 1,339,200 | — | — |
| 1994-11-18 | $18.19 | $27.04 | 1,279,200 | — | — |
| 1994-11-17 | $18.25 | $27.14 | 1,023,600 | — | — |
| 1994-11-16 | $18.81 | $27.97 | 794,600 | — | — |
| 1994-11-15 | $18.81 | $27.97 | 1,938,600 | — | — |
| 1994-11-14 | $18.69 | $27.79 | 1,166,200 | — | — |
| 1994-11-11 | $19.06 | $28.34 | 328,000 | — | — |
| 1994-11-10 | $19.44 | $28.90 | 453,600 | — | — |
| 1994-11-09 | $19.44 | $28.90 | 600,000 | — | — |
| 1994-11-08 | $19.31 | $28.72 | 376,800 | — | — |
| 1994-11-07 | $19.38 | $28.81 | 683,200 | — | — |
| 1994-11-04 | $19.50 | $28.99 | 570,600 | — | — |
| 1994-11-03 | $19.81 | $29.24 | 510,400 | — | — |
| 1994-11-02 | $19.81 | $29.24 | 1,815,200 | — | — |
| 1994-11-01 | $20.00 | $29.52 | 800,000 | — | — |
| 1994-10-31 | $20.38 | $30.07 | 458,400 | — | — |
| 1994-10-28 | $20.44 | $30.17 | 330,000 | — | — |
| 1994-10-27 | $20.00 | $29.52 | 1,172,000 | — | — |
| 1994-10-26 | $19.94 | $29.43 | 922,800 | — | — |
| 1994-10-25 | $19.81 | $29.24 | 1,392,600 | — | — |
| 1994-10-24 | $19.81 | $29.24 | 765,800 | — | — |
| 1994-10-21 | $19.94 | $29.43 | 353,200 | — | — |
| 1994-10-20 | $19.94 | $29.43 | 1,044,600 | — | — |
| 1994-10-19 | $19.75 | $29.15 | 1,406,000 | — | — |
| 1994-10-18 | $20.06 | $29.61 | 445,600 | — | — |
| 1994-10-17 | $19.56 | $28.87 | 400,000 | — | — |
| 1994-10-14 | $19.63 | $28.97 | 381,400 | — | — |
| 1994-10-13 | $19.69 | $29.06 | 718,000 | — | — |
| 1994-10-12 | $19.50 | $28.78 | 178,800 | — | — |
| 1994-10-11 | $19.75 | $29.15 | 466,800 | — | — |
| 1994-10-10 | $19.13 | $28.23 | 280,200 | — | — |
| 1994-10-07 | $18.88 | $27.86 | 496,600 | — | — |
| 1994-10-06 | $19.06 | $28.14 | 359,200 | — | — |
| 1994-10-05 | $19.44 | $28.69 | 648,600 | — | — |
| 1994-10-04 | $19.31 | $28.51 | 453,600 | — | — |
| 1994-10-03 | $19.56 | $28.87 | 513,000 | — | — |
| 1994-09-30 | $19.81 | $29.24 | 827,400 | — | — |
| 1994-09-29 | $19.88 | $29.34 | 517,800 | — | — |
| 1994-09-28 | $19.63 | $28.97 | 936,600 | — | — |
| 1994-09-27 | $19.25 | $28.41 | 639,800 | — | — |
| 1994-09-26 | $19.31 | $28.51 | 1,004,600 | — | — |
| 1994-09-23 | $19.50 | $28.78 | 394,400 | — | — |
| 1994-09-22 | $19.81 | $29.24 | 627,000 | — | — |
| 1994-09-21 | $19.81 | $29.24 | 442,400 | — | — |
| 1994-09-20 | $20.06 | $29.61 | 874,000 | — | — |
| 1994-09-19 | $20.63 | $30.44 | 608,000 | — | — |
| 1994-09-16 | $20.56 | $30.35 | 968,800 | — | — |
| 1994-09-15 | $20.63 | $30.44 | 414,800 | — | — |
| 1994-09-14 | $20.06 | $29.61 | 237,400 | — | — |
| 1994-09-13 | $20.31 | $29.98 | 386,600 | — | — |
| 1994-09-12 | $20.13 | $29.70 | 513,800 | — | — |
| 1994-09-09 | $20.13 | $29.70 | 476,000 | — | — |
| 1994-09-08 | $20.56 | $30.35 | 1,019,600 | — | — |
| 1994-09-07 | $20.56 | $30.35 | 589,200 | — | — |
| 1994-09-06 | $20.94 | $30.90 | 341,600 | — | — |
| 1994-09-02 | $20.88 | $30.81 | 272,800 | — | — |
| 1994-09-01 | $20.81 | $30.72 | 432,800 | — | — |
| 1994-08-31 | $20.81 | $30.72 | 672,800 | — | — |
| 1994-08-30 | $20.69 | $30.54 | 1,173,000 | — | — |
| 1994-08-29 | $20.19 | $29.80 | 792,600 | — | — |
| 1994-08-26 | $20.13 | $29.70 | 529,800 | — | — |
| 1994-08-25 | $19.56 | $28.87 | 658,400 | — | — |
| 1994-08-24 | $20.00 | $29.52 | 863,600 | — | — |
| 1994-08-23 | $19.69 | $29.06 | 418,600 | — | — |
| 1994-08-22 | $19.38 | $28.60 | 910,400 | — | — |
| 1994-08-19 | $19.25 | $28.41 | 1,718,200 | — | — |
| 1994-08-18 | $19.31 | $28.51 | 449,400 | — | — |
| 1994-08-17 | $19.50 | $28.78 | 695,400 | — | — |
| 1994-08-16 | $19.19 | $28.32 | 244,800 | — | — |
| 1994-08-15 | $19.00 | $28.04 | 397,800 | — | — |
| 1994-08-12 | $19.19 | $28.32 | 413,800 | — | — |
| 1994-08-11 | $19.19 | $28.32 | 744,600 | — | — |
| 1994-08-10 | $19.00 | $28.04 | 398,400 | — | — |
| 1994-08-09 | $19.00 | $28.04 | 452,800 | — | — |
| 1994-08-08 | $19.00 | $28.04 | 320,800 | — | — |
| 1994-08-05 | $18.88 | $27.86 | 606,000 | — | — |
| 1994-08-04 | $19.06 | $28.14 | 540,800 | — | — |
| 1994-08-03 | $19.50 | $28.58 | 418,600 | — | — |
| 1994-08-02 | $19.19 | $28.12 | 267,400 | — | — |
| 1994-08-01 | $19.38 | $28.39 | 264,600 | — | — |
| 1994-07-29 | $19.56 | $28.67 | 663,600 | — | — |
| 1994-07-28 | $19.19 | $28.12 | 339,800 | — | — |
| 1994-07-27 | $19.00 | $27.84 | 535,000 | — | — |
| 1994-07-26 | $19.19 | $28.12 | 420,800 | — | — |
| 1994-07-25 | $19.50 | $28.58 | 215,000 | — | — |
| 1994-07-22 | $19.50 | $28.58 | 335,600 | — | — |
| 1994-07-21 | $19.44 | $28.48 | 720,400 | — | — |
| 1994-07-20 | $19.75 | $28.94 | 567,000 | — | — |
| 1994-07-19 | $19.88 | $29.13 | 907,400 | — | — |
| 1994-07-18 | $19.56 | $28.67 | 587,200 | — | — |
| 1994-07-15 | $19.50 | $28.58 | 916,000 | — | — |
| 1994-07-14 | $19.19 | $28.12 | 556,400 | — | — |
| 1994-07-13 | $18.94 | $27.75 | 546,800 | — | — |
| 1994-07-12 | $19.13 | $28.03 | 463,000 | — | — |
| 1994-07-11 | $19.19 | $28.12 | 173,200 | — | — |
| 1994-07-08 | $19.19 | $28.12 | 556,000 | — | — |
| 1994-07-07 | $19.00 | $27.84 | 317,000 | — | — |
| 1994-07-06 | $19.00 | $27.84 | 352,400 | — | — |
| 1994-07-05 | $19.13 | $28.03 | 989,800 | — | — |
| 1994-07-01 | $19.06 | $27.93 | 389,800 | — | — |
| 1994-06-30 | $18.75 | $27.48 | 278,800 | — | — |
| 1994-06-29 | $18.94 | $27.75 | 688,600 | — | — |
| 1994-06-28 | $19.00 | $27.84 | 890,400 | — | — |
| 1994-06-27 | $19.13 | $28.03 | 748,400 | — | — |
| 1994-06-24 | $18.94 | $27.75 | 422,000 | — | — |
| 1994-06-23 | $19.00 | $27.84 | 567,400 | — | — |
| 1994-06-22 | $19.50 | $28.58 | 562,600 | — | — |
| 1994-06-21 | $19.06 | $27.93 | 509,000 | — | — |
| 1994-06-20 | $18.75 | $27.48 | 247,600 | — | — |
| 1994-06-17 | $19.38 | $28.39 | 1,030,200 | — | — |
| 1994-06-16 | $19.38 | $28.39 | 684,600 | — | — |
| 1994-06-15 | $19.69 | $28.85 | 1,046,000 | — | — |
| 1994-06-14 | $19.63 | $28.76 | 933,600 | — | — |
| 1994-06-13 | $19.38 | $28.39 | 557,200 | — | — |
| 1994-06-10 | $18.97 | $27.80 | 556,800 | — | — |
| 1994-06-09 | $18.75 | $27.48 | 712,800 | — | — |
| 1994-06-08 | $18.53 | $27.16 | 264,000 | — | — |
| 1994-06-07 | $18.56 | $27.20 | 514,400 | — | — |
| 1994-06-06 | $18.59 | $27.25 | 413,200 | — | — |
| 1994-06-03 | $18.66 | $27.34 | 554,800 | — | — |
| 1994-06-02 | $18.63 | $27.29 | 220,000 | — | — |
| 1994-06-01 | $18.75 | $27.48 | 490,000 | — | — |
| 1994-05-31 | $18.69 | $27.38 | 336,400 | — | — |
| 1994-05-27 | $18.72 | $27.43 | 467,600 | — | — |
| 1994-05-26 | $18.88 | $27.66 | 270,400 | — | — |
| 1994-05-25 | $18.72 | $27.43 | 485,600 | — | — |
| 1994-05-24 | $18.72 | $27.43 | 1,037,600 | — | — |
| 1994-05-23 | $19.00 | $27.84 | 430,800 | — | — |
| 1994-05-20 | $19.09 | $27.98 | 966,800 | — | — |
| 1994-05-19 | $19.09 | $27.98 | 917,200 | — | — |
| 1994-05-18 | $19.00 | $27.84 | 614,800 | — | — |
| 1994-05-17 | $18.84 | $27.61 | 1,042,400 | — | — |
| 1994-05-16 | $18.66 | $27.34 | 819,600 | — | — |
| 1994-05-13 | $18.34 | $26.88 | 241,600 | — | — |
| 1994-05-12 | $18.34 | $26.88 | 500,400 | — | — |
| 1994-05-11 | $18.25 | $26.74 | 586,400 | — | — |
| 1994-05-10 | $17.91 | $26.24 | 1,225,200 | — | — |
| 1994-05-09 | $17.97 | $26.33 | 700,800 | — | — |
| 1994-05-06 | $18.50 | $27.11 | 647,600 | — | — |
| 1994-05-05 | $18.81 | $27.57 | 436,400 | — | — |
| 1994-05-04 | $18.69 | $27.38 | 340,400 | — | — |
| 1994-05-03 | $18.97 | $27.59 | 260,400 | — | — |
| 1994-05-02 | $18.84 | $27.41 | 1,162,800 | — | — |
| 1994-04-29 | $18.94 | $27.55 | 481,600 | — | — |
| 1994-04-28 | $18.75 | $27.27 | 503,600 | — | — |
| 1994-04-26 | $18.91 | $27.50 | 746,800 | — | — |
| 1994-04-25 | $18.50 | $26.91 | 361,600 | — | — |
| 1994-04-22 | $18.44 | $26.82 | 918,400 | — | — |
| 1994-04-21 | $17.97 | $26.14 | 1,876,400 | — | — |
| 1994-04-20 | $17.69 | $25.73 | 1,463,600 | — | — |
| 1994-04-19 | $18.19 | $26.46 | 744,000 | — | — |
| 1994-04-18 | $18.31 | $26.64 | 788,400 | — | — |
| 1994-04-15 | $18.66 | $27.14 | 856,800 | — | — |
| 1994-04-14 | $18.75 | $27.28 | 582,400 | — | — |
| 1994-04-13 | $19.03 | $27.68 | 329,600 | — | — |
| 1994-04-12 | $19.09 | $27.77 | 345,600 | — | — |
| 1994-04-11 | $19.22 | $27.96 | 609,200 | — | — |
| 1994-04-08 | $19.00 | $27.64 | 361,200 | — | — |
| 1994-04-07 | $19.00 | $27.64 | 700,400 | — | — |
| 1994-04-06 | $18.78 | $27.32 | 650,400 | — | — |
| 1994-04-05 | $18.75 | $27.27 | 637,200 | — | — |
| 1994-04-04 | $18.47 | $26.86 | 808,400 | — | — |
| 1994-03-31 | $18.59 | $27.05 | 694,400 | — | — |
| 1994-03-30 | $18.41 | $26.77 | 1,285,600 | — | — |
| 1994-03-29 | $18.38 | $26.73 | 1,770,000 | — | — |
| 1994-03-28 | $18.69 | $27.18 | 961,600 | — | — |
| 1994-03-25 | $19.22 | $27.96 | 417,600 | — | — |
| 1994-03-24 | $19.50 | $28.36 | 295,600 | — | — |
| 1994-03-23 | $19.59 | $28.50 | 435,600 | — | — |
| 1994-03-22 | $19.63 | $28.55 | 556,400 | — | — |
| 1994-03-21 | $19.56 | $28.46 | 621,600 | — | — |
| 1994-03-18 | $19.84 | $28.86 | 1,190,400 | — | — |
| 1994-03-17 | $19.88 | $28.91 | 518,400 | — | — |
| 1994-03-16 | $19.94 | $29.00 | 877,200 | — | — |
| 1994-03-15 | $19.78 | $28.77 | 1,138,000 | — | — |
| 1994-03-14 | $19.59 | $28.50 | 910,800 | — | — |
| 1994-03-11 | $19.13 | $27.82 | 520,400 | — | — |
| 1994-03-10 | $18.88 | $27.46 | 805,600 | — | — |
| 1994-03-09 | $18.78 | $27.32 | 732,800 | — | — |
| 1994-03-08 | $18.69 | $27.18 | 850,000 | — | — |
| 1994-03-07 | $18.78 | $27.32 | 672,800 | — | — |
| 1994-03-04 | $18.88 | $27.46 | 551,200 | — | — |
| 1994-03-03 | $18.81 | $27.36 | 537,200 | — | — |
| 1994-03-02 | $18.94 | $27.55 | 607,600 | — | — |
| 1994-03-01 | $18.94 | $27.55 | 426,000 | — | — |
| 1994-02-28 | $19.19 | $27.91 | 685,200 | — | — |
| 1994-02-25 | $19.13 | $27.82 | 616,400 | — | — |
| 1994-02-24 | $19.25 | $28.00 | 566,800 | — | — |
| 1994-02-23 | $19.31 | $28.09 | 441,600 | — | — |
| 1994-02-22 | $19.31 | $28.09 | 498,800 | — | — |
| 1994-02-18 | $19.38 | $28.18 | 383,600 | — | — |
| 1994-02-17 | $19.31 | $28.09 | 1,050,000 | — | — |
| 1994-02-16 | $19.50 | $28.36 | 736,800 | — | — |
| 1994-02-15 | $19.66 | $28.59 | 456,000 | — | — |
| 1994-02-14 | $19.84 | $28.67 | 834,800 | — | — |
| 1994-02-11 | $19.94 | $28.80 | 512,800 | — | — |
| 1994-02-10 | $20.03 | $28.94 | 1,162,800 | — | — |
| 1994-02-09 | $20.13 | $29.07 | 1,366,000 | — | — |
| 1994-02-08 | $19.94 | $28.80 | 474,400 | — | — |
| 1994-02-07 | $19.94 | $28.80 | 1,032,000 | — | — |
| 1994-02-04 | $19.75 | $28.53 | 749,600 | — | — |
| 1994-02-03 | $20.13 | $29.07 | 746,800 | — | — |
| 1994-02-02 | $20.00 | $28.89 | 1,198,000 | — | — |
| 1994-02-01 | $19.78 | $28.58 | 892,000 | — | — |
| 1994-01-31 | $19.72 | $28.49 | 843,600 | — | — |
| 1994-01-28 | $19.53 | $28.22 | 312,000 | — | — |
| 1994-01-27 | $19.50 | $28.17 | 1,553,200 | — | — |
| 1994-01-26 | $19.19 | $27.72 | 613,200 | — | — |
| 1994-01-25 | $19.09 | $27.58 | 488,800 | — | — |
| 1994-01-24 | $19.22 | $27.77 | 535,600 | — | — |
| 1994-01-21 | $19.13 | $27.63 | 699,200 | — | — |
| 1994-01-20 | $19.38 | $27.99 | 865,600 | — | — |
| 1994-01-19 | $19.16 | $27.68 | 616,800 | — | — |
| 1994-01-18 | $18.91 | $27.31 | 400,800 | — | — |
| 1994-01-17 | $18.88 | $27.27 | 424,800 | — | — |
| 1994-01-14 | $18.91 | $27.31 | 771,600 | — | — |
| 1994-01-13 | $18.97 | $27.40 | 337,200 | — | — |
| 1994-01-12 | $19.03 | $27.49 | 541,200 | — | — |
| 1994-01-11 | $19.25 | $27.81 | 882,800 | — | — |
| 1994-01-10 | $19.09 | $27.58 | 1,106,800 | — | — |
| 1994-01-07 | $18.84 | $27.22 | 521,600 | — | — |
| 1994-01-06 | $19.03 | $27.49 | 294,000 | — | — |
| 1994-01-05 | $18.91 | $27.31 | 515,600 | — | — |
| 1994-01-04 | $18.75 | $27.09 | 283,200 | — | — |
| 1994-01-03 | $18.75 | $27.09 | 460,000 | — | — |