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 | $15.25 | $16.98 | 107,500 | — | — |
| 1994-12-29 | $15.63 | $17.40 | 103,900 | — | — |
| 1994-12-28 | $15.38 | $17.12 | 73,000 | — | — |
| 1994-12-27 | $15.75 | $17.54 | 105,800 | — | — |
| 1994-12-23 | $15.38 | $17.12 | 36,100 | — | — |
| 1994-12-22 | $15.13 | $16.84 | 56,500 | — | — |
| 1994-12-21 | $15.25 | $16.98 | 51,500 | — | — |
| 1994-12-20 | $15.38 | $17.12 | 145,900 | — | — |
| 1994-12-19 | $15.13 | $16.84 | 70,100 | — | — |
| 1994-12-16 | $14.50 | $16.14 | 185,600 | — | — |
| 1994-12-15 | $14.38 | $16.01 | 181,600 | — | — |
| 1994-12-14 | $14.50 | $16.14 | 69,800 | — | — |
| 1994-12-13 | $14.50 | $16.14 | 101,900 | — | — |
| 1994-12-12 | $14.13 | $15.73 | 102,300 | — | — |
| 1994-12-09 | $14.25 | $15.87 | 98,600 | — | — |
| 1994-12-08 | $14.13 | $15.73 | 171,700 | — | — |
| 1994-12-07 | $15.25 | $16.98 | 77,800 | — | — |
| 1994-12-06 | $15.50 | $17.26 | 36,800 | — | — |
| 1994-12-05 | $15.63 | $17.40 | 46,800 | — | — |
| 1994-12-02 | $16.25 | $18.05 | 34,900 | — | — |
| 1994-12-01 | $15.50 | $17.22 | 94,800 | — | — |
| 1994-11-30 | $15.88 | $17.63 | 59,500 | — | — |
| 1994-11-29 | $15.75 | $17.50 | 102,500 | — | — |
| 1994-11-28 | $15.13 | $16.80 | 119,600 | — | — |
| 1994-11-25 | $15.00 | $16.66 | 29,300 | — | — |
| 1994-11-23 | $15.00 | $16.66 | 231,400 | — | — |
| 1994-11-22 | $15.13 | $16.80 | 80,200 | — | — |
| 1994-11-21 | $15.13 | $16.80 | 135,900 | — | — |
| 1994-11-18 | $15.50 | $17.22 | 114,500 | — | — |
| 1994-11-17 | $15.63 | $17.36 | 217,400 | — | — |
| 1994-11-16 | $15.75 | $17.50 | 132,400 | — | — |
| 1994-11-15 | $15.38 | $17.08 | 286,600 | — | — |
| 1994-11-14 | $15.38 | $17.08 | 85,100 | — | — |
| 1994-11-11 | $15.25 | $16.94 | 91,400 | — | — |
| 1994-11-10 | $15.00 | $16.66 | 119,800 | — | — |
| 1994-11-09 | $15.25 | $16.94 | 265,200 | — | — |
| 1994-11-08 | $15.00 | $16.66 | 424,000 | — | — |
| 1994-11-07 | $14.88 | $16.52 | 159,500 | — | — |
| 1994-11-04 | $14.50 | $16.11 | 194,200 | — | — |
| 1994-11-03 | $14.63 | $16.25 | 393,600 | — | — |
| 1994-11-02 | $14.50 | $16.11 | 59,500 | — | — |
| 1994-11-01 | $14.63 | $16.25 | 66,000 | — | — |
| 1994-10-31 | $14.38 | $15.97 | 53,600 | — | — |
| 1994-10-28 | $14.63 | $16.25 | 119,900 | — | — |
| 1994-10-27 | $14.75 | $16.38 | 101,800 | — | — |
| 1994-10-26 | $14.75 | $16.38 | 28,800 | — | — |
| 1994-10-25 | $14.75 | $16.38 | 227,600 | — | — |
| 1994-10-24 | $14.38 | $15.97 | 305,300 | — | — |
| 1994-10-21 | $14.50 | $16.11 | 507,800 | — | — |
| 1994-10-20 | $14.75 | $16.38 | 1,821,500 | — | — |
| 1994-10-19 | $17.88 | $19.86 | 189,700 | — | — |
| 1994-10-18 | $18.25 | $20.27 | 376,900 | — | — |
| 1994-10-17 | $17.50 | $19.44 | 549,600 | — | — |
| 1994-10-14 | $18.75 | $20.83 | 225,100 | — | — |
| 1994-10-13 | $20.00 | $22.22 | 47,000 | — | — |
| 1994-10-12 | $19.75 | $21.94 | 100,200 | — | — |
| 1994-10-11 | $19.75 | $21.94 | 42,800 | — | — |
| 1994-10-10 | $19.88 | $22.08 | 290,600 | — | — |
| 1994-10-07 | $19.38 | $21.52 | 11,500 | — | — |
| 1994-10-06 | $19.25 | $21.38 | 65,900 | — | — |
| 1994-10-05 | $19.38 | $21.52 | 78,400 | — | — |
| 1994-10-04 | $20.13 | $22.36 | 423,000 | — | — |
| 1994-10-03 | $20.50 | $22.77 | 128,600 | — | — |
| 1994-09-30 | $20.63 | $22.91 | 128,300 | — | — |
| 1994-09-29 | $20.88 | $23.19 | 176,900 | — | — |
| 1994-09-28 | $21.75 | $24.16 | 126,400 | — | — |
| 1994-09-27 | $21.50 | $23.88 | 296,200 | — | — |
| 1994-09-26 | $22.00 | $24.44 | 54,100 | — | — |
| 1994-09-23 | $22.50 | $24.99 | 96,500 | — | — |
| 1994-09-22 | $22.75 | $25.27 | 11,600 | — | — |
| 1994-09-21 | $22.75 | $25.27 | 285,400 | — | — |
| 1994-09-20 | $23.50 | $26.10 | 73,200 | — | — |
| 1994-09-19 | $23.50 | $26.10 | 57,000 | — | — |
| 1994-09-16 | $23.13 | $25.69 | 176,900 | — | — |
| 1994-09-15 | $23.25 | $25.83 | 54,400 | — | — |
| 1994-09-14 | $22.88 | $25.41 | 59,000 | — | — |
| 1994-09-13 | $23.00 | $25.55 | 59,200 | — | — |
| 1994-09-12 | $23.13 | $25.69 | 43,100 | — | — |
| 1994-09-09 | $22.88 | $25.41 | 53,600 | — | — |
| 1994-09-08 | $23.63 | $26.24 | 47,800 | — | — |
| 1994-09-07 | $22.75 | $25.27 | 80,300 | — | — |
| 1994-09-06 | $23.00 | $25.55 | 28,700 | — | — |
| 1994-09-02 | $23.00 | $25.55 | 54,900 | — | — |
| 1994-09-01 | $23.13 | $25.69 | 66,800 | — | — |
| 1994-08-31 | $23.13 | $25.69 | 215,200 | — | — |
| 1994-08-30 | $22.88 | $25.41 | 201,200 | — | — |
| 1994-08-29 | $23.00 | $25.55 | 128,000 | — | — |
| 1994-08-26 | $23.38 | $25.97 | 82,100 | — | — |
| 1994-08-25 | $22.75 | $25.27 | 282,900 | — | — |
| 1994-08-24 | $22.88 | $25.41 | 228,700 | — | — |
| 1994-08-23 | $22.00 | $24.44 | 298,300 | — | — |
| 1994-08-22 | $21.88 | $24.30 | 79,900 | — | — |
| 1994-08-19 | $22.13 | $24.58 | 144,000 | — | — |
| 1994-08-18 | $21.63 | $24.02 | 55,900 | — | — |
| 1994-08-17 | $21.88 | $24.30 | 404,000 | — | — |
| 1994-08-16 | $21.13 | $23.47 | 573,300 | — | — |
| 1994-08-15 | $20.88 | $23.19 | 133,700 | — | — |
| 1994-08-12 | $20.00 | $22.22 | 372,800 | — | — |
| 1994-08-11 | $20.13 | $22.36 | 419,400 | — | — |
| 1994-08-10 | $19.38 | $21.52 | 122,300 | — | — |
| 1994-08-09 | $19.25 | $21.34 | 57,600 | — | — |
| 1994-08-08 | $19.50 | $21.62 | 168,700 | — | — |
| 1994-08-05 | $19.00 | $21.06 | 219,300 | — | — |
| 1994-08-04 | $18.50 | $20.51 | 277,300 | — | — |
| 1994-08-03 | $18.00 | $19.96 | 246,900 | — | — |
| 1994-08-02 | $18.00 | $19.96 | 282,800 | — | — |
| 1994-08-01 | $18.50 | $20.51 | 613,200 | — | — |
| 1994-07-29 | $18.88 | $20.93 | 76,700 | — | — |
| 1994-07-28 | $20.13 | $22.31 | 380,700 | — | — |
| 1994-07-27 | $20.00 | $22.17 | 475,900 | — | — |
| 1994-07-26 | $20.50 | $22.73 | 112,000 | — | — |
| 1994-07-25 | $21.00 | $23.28 | 32,200 | — | — |
| 1994-07-22 | $21.00 | $23.28 | 31,900 | — | — |
| 1994-07-21 | $21.50 | $23.84 | 80,700 | — | — |
| 1994-07-20 | $21.50 | $23.84 | 207,300 | — | — |
| 1994-07-19 | $21.50 | $23.84 | 241,400 | — | — |
| 1994-07-18 | $21.50 | $23.84 | 242,100 | — | — |
| 1994-07-15 | $21.88 | $24.25 | 25,100 | — | — |
| 1994-07-14 | $22.25 | $24.67 | 141,300 | — | — |
| 1994-07-13 | $21.50 | $23.84 | 330,900 | — | — |
| 1994-07-12 | $21.00 | $23.28 | 324,400 | — | — |
| 1994-07-11 | $23.88 | $26.47 | 67,000 | — | — |
| 1994-07-08 | $24.63 | $27.30 | 33,200 | — | — |
| 1994-07-07 | $24.63 | $27.30 | 79,100 | — | — |
| 1994-07-06 | $25.13 | $27.85 | 10,600 | — | — |
| 1994-07-05 | $25.38 | $28.13 | 26,200 | — | — |
| 1994-07-01 | $25.75 | $28.55 | 31,400 | — | — |
| 1994-06-30 | $25.13 | $27.85 | 29,100 | — | — |
| 1994-06-29 | $25.38 | $28.13 | 166,100 | — | — |
| 1994-06-28 | $24.88 | $27.58 | 160,800 | — | — |
| 1994-06-27 | $26.00 | $28.82 | 16,300 | — | — |
| 1994-06-24 | $26.63 | $29.52 | 16,200 | — | — |
| 1994-06-23 | $26.75 | $29.66 | 22,800 | — | — |
| 1994-06-22 | $27.25 | $30.21 | 11,600 | — | — |
| 1994-06-21 | $27.38 | $30.35 | 31,800 | — | — |
| 1994-06-20 | $27.63 | $30.63 | 19,800 | — | — |
| 1994-06-17 | $28.63 | $31.73 | 23,600 | — | — |
| 1994-06-16 | $28.50 | $31.60 | 19,900 | — | — |
| 1994-06-15 | $27.75 | $30.76 | 38,200 | — | — |
| 1994-06-14 | $27.88 | $30.90 | 77,400 | — | — |
| 1994-06-13 | $27.88 | $30.90 | 75,500 | — | — |
| 1994-06-10 | $27.75 | $30.76 | 306,500 | — | — |
| 1994-06-09 | $27.50 | $30.49 | 74,800 | — | — |
| 1994-06-08 | $28.00 | $31.04 | 17,100 | — | — |
| 1994-06-07 | $27.88 | $30.90 | 28,200 | — | — |
| 1994-06-06 | $28.00 | $31.04 | 27,900 | — | — |
| 1994-06-03 | $28.13 | $31.18 | 330,600 | — | — |
| 1994-06-02 | $28.38 | $31.46 | 106,900 | — | — |
| 1994-06-01 | $28.25 | $31.32 | 319,100 | — | — |
| 1994-05-31 | $28.38 | $31.46 | 30,500 | — | — |
| 1994-05-27 | $29.50 | $32.70 | 15,900 | — | — |
| 1994-05-26 | $29.63 | $32.84 | 42,900 | — | — |
| 1994-05-25 | $29.63 | $32.84 | 14,500 | — | — |
| 1994-05-24 | $29.75 | $32.98 | 214,800 | — | — |
| 1994-05-23 | $30.38 | $33.67 | 87,600 | — | — |
| 1994-05-20 | $30.00 | $33.26 | 106,700 | — | — |
| 1994-05-19 | $29.63 | $32.84 | 64,000 | — | — |
| 1994-05-18 | $29.88 | $33.12 | 73,000 | — | — |
| 1994-05-17 | $28.88 | $32.01 | 169,800 | — | — |
| 1994-05-16 | $28.25 | $31.32 | 21,000 | — | — |
| 1994-05-13 | $29.00 | $32.15 | 19,000 | — | — |
| 1994-05-12 | $29.75 | $32.98 | 7,600 | — | — |
| 1994-05-11 | $30.25 | $33.54 | 26,000 | — | — |
| 1994-05-10 | $31.00 | $34.33 | 68,700 | — | — |
| 1994-05-09 | $30.88 | $34.19 | 11,800 | — | — |
| 1994-05-06 | $32.25 | $35.71 | 12,900 | — | — |
| 1994-05-05 | $33.00 | $36.54 | 19,000 | — | — |
| 1994-05-04 | $33.00 | $36.54 | 26,200 | — | — |
| 1994-05-03 | $33.00 | $36.54 | 16,400 | — | — |
| 1994-05-02 | $33.00 | $36.54 | 77,400 | — | — |
| 1994-04-29 | $33.25 | $36.82 | 20,200 | — | — |
| 1994-04-28 | $33.25 | $36.82 | 47,600 | — | — |
| 1994-04-26 | $33.75 | $37.37 | 71,000 | — | — |
| 1994-04-25 | $33.75 | $37.37 | 83,100 | — | — |
| 1994-04-22 | $33.25 | $36.82 | 11,000 | — | — |
| 1994-04-21 | $33.25 | $36.82 | 95,400 | — | — |
| 1994-04-20 | $33.75 | $37.37 | 6,600 | — | — |
| 1994-04-19 | $34.13 | $37.79 | 48,200 | — | — |
| 1994-04-18 | $34.38 | $38.06 | 17,700 | — | — |
| 1994-04-15 | $34.00 | $37.65 | 16,800 | — | — |
| 1994-04-14 | $33.50 | $37.09 | 20,600 | — | — |
| 1994-04-13 | $33.75 | $37.37 | 63,000 | — | — |
| 1994-04-12 | $35.63 | $39.45 | 28,200 | — | — |
| 1994-04-11 | $35.63 | $39.45 | 15,300 | — | — |
| 1994-04-08 | $35.13 | $38.89 | 34,600 | — | — |
| 1994-04-07 | $35.13 | $38.89 | 30,200 | — | — |
| 1994-04-06 | $35.25 | $39.03 | 61,000 | — | — |
| 1994-04-05 | $34.25 | $37.92 | 73,200 | — | — |
| 1994-04-04 | $34.25 | $37.92 | 77,200 | — | — |
| 1994-03-31 | $34.88 | $38.62 | 138,700 | — | — |
| 1994-03-30 | $36.00 | $39.86 | 103,500 | — | — |
| 1994-03-29 | $37.13 | $41.11 | 9,000 | — | — |
| 1994-03-28 | $37.88 | $41.94 | 9,400 | — | — |
| 1994-03-25 | $38.38 | $42.49 | 10,700 | — | — |
| 1994-03-24 | $38.25 | $42.35 | 35,300 | — | — |
| 1994-03-23 | $39.00 | $43.18 | 18,200 | — | — |
| 1994-03-22 | $37.75 | $41.80 | 14,000 | — | — |
| 1994-03-21 | $38.13 | $42.21 | 34,100 | — | — |
| 1994-03-18 | $37.88 | $41.94 | 48,700 | — | — |
| 1994-03-17 | $37.88 | $41.94 | 16,800 | — | — |
| 1994-03-16 | $37.13 | $41.11 | 57,700 | — | — |
| 1994-03-15 | $36.13 | $40.00 | 63,000 | — | — |
| 1994-03-14 | $36.25 | $40.14 | 42,000 | — | — |
| 1994-03-11 | $36.13 | $40.00 | 17,300 | — | — |
| 1994-03-10 | $36.00 | $39.86 | 61,800 | — | — |
| 1994-03-09 | $36.25 | $40.14 | 47,400 | — | — |
| 1994-03-08 | $36.13 | $40.00 | 66,700 | — | — |
| 1994-03-07 | $36.50 | $40.42 | 99,100 | — | — |
| 1994-03-04 | $35.88 | $39.72 | 49,700 | — | — |
| 1994-03-03 | $35.63 | $39.45 | 29,200 | — | — |
| 1994-03-02 | $35.75 | $39.59 | 42,000 | — | — |
| 1994-03-01 | $35.63 | $39.45 | 37,800 | — | — |
| 1994-02-28 | $35.63 | $39.45 | 48,400 | — | — |
| 1994-02-25 | $35.00 | $38.75 | 74,000 | — | — |
| 1994-02-24 | $34.75 | $38.48 | 18,800 | — | — |
| 1994-02-23 | $35.50 | $39.27 | 87,900 | — | — |
| 1994-02-22 | $35.25 | $38.99 | 43,100 | — | — |
| 1994-02-18 | $35.00 | $38.71 | 6,200 | — | — |
| 1994-02-17 | $35.25 | $38.99 | 48,200 | — | — |
| 1994-02-16 | $34.75 | $38.44 | 80,600 | — | — |
| 1994-02-15 | $34.13 | $37.75 | 54,500 | — | — |
| 1994-02-14 | $34.00 | $37.61 | 32,700 | — | — |
| 1994-02-11 | $33.63 | $37.19 | 4,600 | — | — |
| 1994-02-10 | $34.00 | $37.61 | 34,600 | — | — |
| 1994-02-09 | $34.00 | $37.61 | 7,200 | — | — |
| 1994-02-08 | $33.88 | $37.47 | 37,000 | — | — |
| 1994-02-07 | $34.00 | $37.61 | 48,900 | — | — |
| 1994-02-04 | $33.88 | $37.47 | 55,600 | — | — |
| 1994-02-03 | $34.88 | $38.58 | 9,500 | — | — |
| 1994-02-02 | $35.13 | $38.85 | 42,900 | — | — |
| 1994-02-01 | $35.50 | $39.27 | 32,200 | — | — |
| 1994-01-31 | $35.38 | $39.13 | 29,900 | — | — |
| 1994-01-28 | $35.88 | $39.68 | 39,200 | — | — |
| 1994-01-27 | $35.75 | $39.54 | 57,400 | — | — |
| 1994-01-26 | $35.50 | $39.27 | 54,600 | — | — |
| 1994-01-25 | $36.00 | $39.82 | 43,200 | — | — |
| 1994-01-24 | $36.00 | $39.82 | 20,600 | — | — |
| 1994-01-21 | $36.00 | $39.82 | 59,400 | — | — |
| 1994-01-20 | $36.00 | $39.82 | 92,800 | — | — |
| 1994-01-19 | $35.00 | $38.71 | 36,100 | — | — |
| 1994-01-18 | $34.38 | $38.02 | 12,900 | — | — |
| 1994-01-17 | $34.00 | $37.61 | 20,000 | — | — |
| 1994-01-14 | $34.88 | $38.58 | 26,000 | — | — |
| 1994-01-13 | $34.50 | $38.16 | 37,000 | — | — |
| 1994-01-12 | $34.50 | $38.16 | 49,100 | — | — |
| 1994-01-11 | $34.88 | $38.58 | 44,200 | — | — |
| 1994-01-10 | $34.75 | $38.44 | 149,700 | — | — |
| 1994-01-07 | $34.13 | $37.75 | 57,100 | — | — |
| 1994-01-06 | $35.00 | $38.71 | 19,700 | — | — |
| 1994-01-05 | $36.13 | $39.96 | 9,100 | — | — |
| 1994-01-04 | $36.75 | $40.65 | 91,500 | — | — |
| 1994-01-03 | $37.13 | $41.06 | 100,700 | — | — |