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 | $22.00 | $41.13 | 126,600 | — | — |
| 1994-12-29 | $21.75 | $40.66 | 105,800 | — | — |
| 1994-12-28 | $21.50 | $40.19 | 111,300 | — | — |
| 1994-12-27 | $21.38 | $39.96 | 138,200 | — | — |
| 1994-12-23 | $21.38 | $39.96 | 37,500 | — | — |
| 1994-12-22 | $21.50 | $40.19 | 246,600 | — | — |
| 1994-12-21 | $22.00 | $41.13 | 335,000 | — | — |
| 1994-12-20 | $21.31 | $39.84 | 79,300 | — | — |
| 1994-12-19 | $21.50 | $40.19 | 69,000 | — | — |
| 1994-12-16 | $22.00 | $41.13 | 222,200 | — | — |
| 1994-12-15 | $22.13 | $41.36 | 210,800 | — | — |
| 1994-12-14 | $21.13 | $39.49 | 128,500 | — | — |
| 1994-12-13 | $20.13 | $37.62 | 603,300 | — | — |
| 1994-12-12 | $20.25 | $37.86 | 466,000 | — | — |
| 1994-12-09 | $21.25 | $39.73 | 863,700 | — | — |
| 1994-12-08 | $21.50 | $40.19 | 178,500 | — | — |
| 1994-12-07 | $22.00 | $41.13 | 104,000 | — | — |
| 1994-12-06 | $21.88 | $40.90 | 115,600 | — | — |
| 1994-12-05 | $21.88 | $40.90 | 140,200 | — | — |
| 1994-12-02 | $22.13 | $41.36 | 176,100 | — | — |
| 1994-12-01 | $22.00 | $41.13 | 751,900 | — | — |
| 1994-11-30 | $21.63 | $40.43 | 229,100 | — | — |
| 1994-11-29 | $21.75 | $40.66 | 411,700 | — | — |
| 1994-11-28 | $21.50 | $40.19 | 279,600 | — | — |
| 1994-11-25 | $21.13 | $39.49 | 48,500 | — | — |
| 1994-11-23 | $21.00 | $39.26 | 243,100 | — | — |
| 1994-11-22 | $21.38 | $39.96 | 482,000 | — | — |
| 1994-11-21 | $22.25 | $41.60 | 48,300 | — | — |
| 1994-11-18 | $22.50 | $42.06 | 291,400 | — | — |
| 1994-11-17 | $22.75 | $42.53 | 169,200 | — | — |
| 1994-11-16 | $22.88 | $42.77 | 597,200 | — | — |
| 1994-11-15 | $23.25 | $43.47 | 143,500 | — | — |
| 1994-11-14 | $23.25 | $43.47 | 181,400 | — | — |
| 1994-11-11 | $23.25 | $43.19 | 348,700 | — | — |
| 1994-11-10 | $23.63 | $43.88 | 305,600 | — | — |
| 1994-11-09 | $23.63 | $43.88 | 281,700 | — | — |
| 1994-11-08 | $23.50 | $43.65 | 366,800 | — | — |
| 1994-11-07 | $23.25 | $43.19 | 161,200 | — | — |
| 1994-11-04 | $23.75 | $44.11 | 200,900 | — | — |
| 1994-11-03 | $23.88 | $44.35 | 198,300 | — | — |
| 1994-11-02 | $23.38 | $43.42 | 206,500 | — | — |
| 1994-11-01 | $23.75 | $44.11 | 422,900 | — | — |
| 1994-10-31 | $23.50 | $43.65 | 319,000 | — | — |
| 1994-10-28 | $23.88 | $44.35 | 584,100 | — | — |
| 1994-10-27 | $24.00 | $44.58 | 192,500 | — | — |
| 1994-10-26 | $24.38 | $45.28 | 106,900 | — | — |
| 1994-10-25 | $24.88 | $46.20 | 102,500 | — | — |
| 1994-10-24 | $25.13 | $46.67 | 142,500 | — | — |
| 1994-10-21 | $25.00 | $46.44 | 164,300 | — | — |
| 1994-10-20 | $25.88 | $48.06 | 127,600 | — | — |
| 1994-10-19 | $26.50 | $49.22 | 84,200 | — | — |
| 1994-10-18 | $26.25 | $48.76 | 74,600 | — | — |
| 1994-10-17 | $26.50 | $49.22 | 51,700 | — | — |
| 1994-10-14 | $26.38 | $48.99 | 62,500 | — | — |
| 1994-10-13 | $26.50 | $49.22 | 157,700 | — | — |
| 1994-10-12 | $26.50 | $49.22 | 165,500 | — | — |
| 1994-10-11 | $26.13 | $48.53 | 119,800 | — | — |
| 1994-10-10 | $25.75 | $47.83 | 50,000 | — | — |
| 1994-10-07 | $25.75 | $47.83 | 186,300 | — | — |
| 1994-10-06 | $25.50 | $47.37 | 87,800 | — | — |
| 1994-10-05 | $25.13 | $46.67 | 205,500 | — | — |
| 1994-10-04 | $25.25 | $46.90 | 90,300 | — | — |
| 1994-10-03 | $25.25 | $46.90 | 286,800 | — | — |
| 1994-09-30 | $25.63 | $47.60 | 357,900 | — | — |
| 1994-09-29 | $25.13 | $46.67 | 126,000 | — | — |
| 1994-09-28 | $24.75 | $45.97 | 199,300 | — | — |
| 1994-09-27 | $25.00 | $46.44 | 217,300 | — | — |
| 1994-09-26 | $25.50 | $47.37 | 167,800 | — | — |
| 1994-09-23 | $25.50 | $47.37 | 156,100 | — | — |
| 1994-09-22 | $26.38 | $48.99 | 123,500 | — | — |
| 1994-09-21 | $26.50 | $49.22 | 149,000 | — | — |
| 1994-09-20 | $26.88 | $49.92 | 110,400 | — | — |
| 1994-09-19 | $27.00 | $50.15 | 171,800 | — | — |
| 1994-09-16 | $26.63 | $49.46 | 268,200 | — | — |
| 1994-09-15 | $26.88 | $49.92 | 112,200 | — | — |
| 1994-09-14 | $26.75 | $49.69 | 93,900 | — | — |
| 1994-09-13 | $26.13 | $48.53 | 199,000 | — | — |
| 1994-09-12 | $26.00 | $48.29 | 85,700 | — | — |
| 1994-09-09 | $25.50 | $47.37 | 110,700 | — | — |
| 1994-09-08 | $26.38 | $48.99 | 163,000 | — | — |
| 1994-09-07 | $26.75 | $49.69 | 120,400 | — | — |
| 1994-09-06 | $26.75 | $49.69 | 114,700 | — | — |
| 1994-09-02 | $26.38 | $48.99 | 124,300 | — | — |
| 1994-09-01 | $26.88 | $49.92 | 136,400 | — | — |
| 1994-08-31 | $27.50 | $51.08 | 106,400 | — | — |
| 1994-08-30 | $27.63 | $51.31 | 137,100 | — | — |
| 1994-08-29 | $27.25 | $50.62 | 113,100 | — | — |
| 1994-08-26 | $27.75 | $51.27 | 89,600 | — | — |
| 1994-08-25 | $27.25 | $50.34 | 205,900 | — | — |
| 1994-08-24 | $26.88 | $49.65 | 183,000 | — | — |
| 1994-08-23 | $27.00 | $49.88 | 265,500 | — | — |
| 1994-08-22 | $26.50 | $48.96 | 157,700 | — | — |
| 1994-08-19 | $26.25 | $48.49 | 149,800 | — | — |
| 1994-08-18 | $26.38 | $48.73 | 57,600 | — | — |
| 1994-08-17 | $26.75 | $49.42 | 363,900 | — | — |
| 1994-08-16 | $27.38 | $50.57 | 291,300 | — | — |
| 1994-08-15 | $27.13 | $50.11 | 256,400 | — | — |
| 1994-08-12 | $26.75 | $49.42 | 186,600 | — | — |
| 1994-08-11 | $26.38 | $48.73 | 131,800 | — | — |
| 1994-08-10 | $26.50 | $48.96 | 89,400 | — | — |
| 1994-08-09 | $26.63 | $49.19 | 128,000 | — | — |
| 1994-08-08 | $27.38 | $50.57 | 245,800 | — | — |
| 1994-08-05 | $27.00 | $49.88 | 171,200 | — | — |
| 1994-08-04 | $26.63 | $49.19 | 217,800 | — | — |
| 1994-08-03 | $26.25 | $48.49 | 306,900 | — | — |
| 1994-08-02 | $26.13 | $48.26 | 98,100 | — | — |
| 1994-08-01 | $26.38 | $48.73 | 141,300 | — | — |
| 1994-07-29 | $26.13 | $48.26 | 82,100 | — | — |
| 1994-07-28 | $26.00 | $48.03 | 125,000 | — | — |
| 1994-07-27 | $26.13 | $48.26 | 255,600 | — | — |
| 1994-07-26 | $26.25 | $48.49 | 184,500 | — | — |
| 1994-07-25 | $26.25 | $48.49 | 104,500 | — | — |
| 1994-07-22 | $26.00 | $48.03 | 165,400 | — | — |
| 1994-07-21 | $25.50 | $47.11 | 166,000 | — | — |
| 1994-07-20 | $24.88 | $45.95 | 105,700 | — | — |
| 1994-07-19 | $25.63 | $47.34 | 115,800 | — | — |
| 1994-07-18 | $25.75 | $47.57 | 139,500 | — | — |
| 1994-07-15 | $25.50 | $47.11 | 100,400 | — | — |
| 1994-07-14 | $25.50 | $47.11 | 116,100 | — | — |
| 1994-07-13 | $25.38 | $46.88 | 183,400 | — | — |
| 1994-07-12 | $25.50 | $47.11 | 273,500 | — | — |
| 1994-07-11 | $25.50 | $47.11 | 424,900 | — | — |
| 1994-07-08 | $26.00 | $48.03 | 120,300 | — | — |
| 1994-07-07 | $26.13 | $48.26 | 181,900 | — | — |
| 1994-07-06 | $25.75 | $47.57 | 292,400 | — | — |
| 1994-07-05 | $25.63 | $47.34 | 135,000 | — | — |
| 1994-07-01 | $25.50 | $47.11 | 106,800 | — | — |
| 1994-06-30 | $25.13 | $46.42 | 96,200 | — | — |
| 1994-06-29 | $25.50 | $47.11 | 120,100 | — | — |
| 1994-06-28 | $25.13 | $46.42 | 119,600 | — | — |
| 1994-06-27 | $24.88 | $45.95 | 196,200 | — | — |
| 1994-06-24 | $24.25 | $44.80 | 108,600 | — | — |
| 1994-06-23 | $25.00 | $46.19 | 108,700 | — | — |
| 1994-06-22 | $25.50 | $47.11 | 120,700 | — | — |
| 1994-06-21 | $25.25 | $46.65 | 262,400 | — | — |
| 1994-06-20 | $25.38 | $46.88 | 261,600 | — | — |
| 1994-06-17 | $25.25 | $46.65 | 305,100 | — | — |
| 1994-06-16 | $25.00 | $46.19 | 187,800 | — | — |
| 1994-06-15 | $24.75 | $45.72 | 406,700 | — | — |
| 1994-06-14 | $24.63 | $45.49 | 153,400 | — | — |
| 1994-06-13 | $24.25 | $44.80 | 222,400 | — | — |
| 1994-06-10 | $24.00 | $44.34 | 60,600 | — | — |
| 1994-06-09 | $24.00 | $44.34 | 87,500 | — | — |
| 1994-06-08 | $24.38 | $45.03 | 157,900 | — | — |
| 1994-06-07 | $24.50 | $45.26 | 46,500 | — | — |
| 1994-06-06 | $24.50 | $45.26 | 160,100 | — | — |
| 1994-06-03 | $24.25 | $44.80 | 71,600 | — | — |
| 1994-06-02 | $24.25 | $44.80 | 131,000 | — | — |
| 1994-06-01 | $24.38 | $45.03 | 84,100 | — | — |
| 1994-05-31 | $24.13 | $44.57 | 134,000 | — | — |
| 1994-05-27 | $24.13 | $44.57 | 49,600 | — | — |
| 1994-05-26 | $24.38 | $45.03 | 147,600 | — | — |
| 1994-05-25 | $24.00 | $44.34 | 296,000 | — | — |
| 1994-05-24 | $23.50 | $43.41 | 342,200 | — | — |
| 1994-05-23 | $22.38 | $41.34 | 583,000 | — | — |
| 1994-05-20 | $23.00 | $42.21 | 166,800 | — | — |
| 1994-05-19 | $23.38 | $42.90 | 237,200 | — | — |
| 1994-05-18 | $22.75 | $41.75 | 312,100 | — | — |
| 1994-05-17 | $22.50 | $41.30 | 296,500 | — | — |
| 1994-05-16 | $21.88 | $40.15 | 302,800 | — | — |
| 1994-05-13 | $22.25 | $40.84 | 348,500 | — | — |
| 1994-05-12 | $22.75 | $41.75 | 388,000 | — | — |
| 1994-05-11 | $23.00 | $42.21 | 80,800 | — | — |
| 1994-05-10 | $23.25 | $42.67 | 188,300 | — | — |
| 1994-05-09 | $23.25 | $42.67 | 229,700 | — | — |
| 1994-05-06 | $23.63 | $43.36 | 194,400 | — | — |
| 1994-05-05 | $24.50 | $44.97 | 91,100 | — | — |
| 1994-05-04 | $24.88 | $45.66 | 221,700 | — | — |
| 1994-05-03 | $24.88 | $45.66 | 332,700 | — | — |
| 1994-05-02 | $24.88 | $45.66 | 331,900 | — | — |
| 1994-04-29 | $25.00 | $45.88 | 324,700 | — | — |
| 1994-04-28 | $24.75 | $45.43 | 351,700 | — | — |
| 1994-04-26 | $24.88 | $45.66 | 623,100 | — | — |
| 1994-04-25 | $24.00 | $44.05 | 281,100 | — | — |
| 1994-04-22 | $23.75 | $43.59 | 366,400 | — | — |
| 1994-04-21 | $24.00 | $44.05 | 259,300 | — | — |
| 1994-04-20 | $24.75 | $45.43 | 134,400 | — | — |
| 1994-04-19 | $24.38 | $44.74 | 169,200 | — | — |
| 1994-04-18 | $24.63 | $45.20 | 64,800 | — | — |
| 1994-04-15 | $24.88 | $45.66 | 163,800 | — | — |
| 1994-04-14 | $24.75 | $45.43 | 200,100 | — | — |
| 1994-04-13 | $25.00 | $45.88 | 268,000 | — | — |
| 1994-04-12 | $25.25 | $46.34 | 121,100 | — | — |
| 1994-04-11 | $25.50 | $46.80 | 100,200 | — | — |
| 1994-04-08 | $25.13 | $46.11 | 253,000 | — | — |
| 1994-04-07 | $25.88 | $47.49 | 182,400 | — | — |
| 1994-04-06 | $25.13 | $46.11 | 191,400 | — | — |
| 1994-04-05 | $25.50 | $46.80 | 129,200 | — | — |
| 1994-04-04 | $24.38 | $44.74 | 127,300 | — | — |
| 1994-03-31 | $24.75 | $45.43 | 678,600 | — | — |
| 1994-03-30 | $25.25 | $46.34 | 444,100 | — | — |
| 1994-03-29 | $26.25 | $48.18 | 90,700 | — | — |
| 1994-03-28 | $27.13 | $49.78 | 128,700 | — | — |
| 1994-03-25 | $27.25 | $50.01 | 154,200 | — | — |
| 1994-03-24 | $27.13 | $49.78 | 134,100 | — | — |
| 1994-03-23 | $27.38 | $50.24 | 83,400 | — | — |
| 1994-03-22 | $27.38 | $50.24 | 174,800 | — | — |
| 1994-03-21 | $27.25 | $50.01 | 100,200 | — | — |
| 1994-03-18 | $27.88 | $51.16 | 404,200 | — | — |
| 1994-03-17 | $27.25 | $50.01 | 237,500 | — | — |
| 1994-03-16 | $27.00 | $49.56 | 132,500 | — | — |
| 1994-03-15 | $27.00 | $49.56 | 462,700 | — | — |
| 1994-03-14 | $26.25 | $48.18 | 176,400 | — | — |
| 1994-03-11 | $26.63 | $48.87 | 87,600 | — | — |
| 1994-03-10 | $27.00 | $49.56 | 96,900 | — | — |
| 1994-03-09 | $27.25 | $50.01 | 51,700 | — | — |
| 1994-03-08 | $27.13 | $49.78 | 270,600 | — | — |
| 1994-03-07 | $27.00 | $49.56 | 178,400 | — | — |
| 1994-03-04 | $27.13 | $49.78 | 259,900 | — | — |
| 1994-03-03 | $27.38 | $50.24 | 292,400 | — | — |
| 1994-03-02 | $26.88 | $49.33 | 1,153,800 | — | — |
| 1994-03-01 | $27.00 | $49.56 | 548,200 | — | — |
| 1994-02-28 | $26.88 | $49.33 | 221,900 | — | — |
| 1994-02-25 | $26.88 | $49.05 | 356,700 | — | — |
| 1994-02-24 | $26.75 | $48.82 | 302,900 | — | — |
| 1994-02-23 | $27.38 | $49.96 | 230,200 | — | — |
| 1994-02-22 | $27.25 | $49.73 | 238,400 | — | — |
| 1994-02-18 | $26.88 | $49.05 | 151,800 | — | — |
| 1994-02-17 | $27.00 | $49.28 | 180,000 | — | — |
| 1994-02-16 | $27.25 | $49.73 | 377,000 | — | — |
| 1994-02-15 | $27.63 | $50.42 | 242,800 | — | — |
| 1994-02-14 | $27.38 | $49.96 | 371,500 | — | — |
| 1994-02-11 | $27.13 | $49.51 | 985,600 | — | — |
| 1994-02-10 | $26.75 | $48.82 | 125,700 | — | — |
| 1994-02-09 | $26.63 | $48.59 | 325,800 | — | — |
| 1994-02-08 | $26.75 | $48.82 | 78,000 | — | — |
| 1994-02-07 | $26.75 | $48.82 | 627,000 | — | — |
| 1994-02-04 | $26.75 | $48.82 | 418,700 | — | — |
| 1994-02-03 | $27.00 | $49.28 | 104,700 | — | — |
| 1994-02-02 | $26.50 | $48.37 | 83,300 | — | — |
| 1994-02-01 | $26.63 | $48.59 | 106,200 | — | — |
| 1994-01-31 | $26.88 | $49.05 | 298,200 | — | — |
| 1994-01-28 | $26.88 | $49.05 | 79,600 | — | — |
| 1994-01-27 | $26.50 | $48.37 | 162,600 | — | — |
| 1994-01-26 | $26.25 | $47.91 | 130,500 | — | — |
| 1994-01-25 | $25.75 | $47.00 | 120,700 | — | — |
| 1994-01-24 | $25.88 | $47.23 | 107,200 | — | — |
| 1994-01-21 | $25.75 | $47.00 | 174,300 | — | — |
| 1994-01-20 | $26.13 | $47.68 | 408,900 | — | — |
| 1994-01-19 | $25.63 | $46.77 | 196,600 | — | — |
| 1994-01-18 | $26.00 | $47.45 | 237,700 | — | — |
| 1994-01-17 | $26.63 | $48.59 | 164,800 | — | — |
| 1994-01-14 | $26.75 | $48.82 | 221,600 | — | — |
| 1994-01-13 | $26.00 | $47.45 | 297,000 | — | — |
| 1994-01-12 | $26.25 | $47.91 | 192,500 | — | — |
| 1994-01-11 | $26.75 | $48.82 | 183,300 | — | — |
| 1994-01-10 | $27.13 | $49.51 | 181,000 | — | — |
| 1994-01-07 | $26.75 | $48.82 | 68,000 | — | — |
| 1994-01-06 | $26.88 | $49.05 | 444,300 | — | — |
| 1994-01-05 | $27.25 | $49.73 | 216,900 | — | — |
| 1994-01-04 | $26.88 | $49.05 | 173,200 | — | — |
| 1994-01-03 | $26.75 | $48.82 | 92,100 | — | — |