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
- 1992-02-25 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 | $25.50 | $25.50 | 41,200 | — | — |
| 1994-12-29 | $25.75 | $25.75 | 104,600 | — | — |
| 1994-12-28 | $25.88 | $25.87 | 494,000 | — | — |
| 1994-12-27 | $25.50 | $25.50 | 158,800 | — | — |
| 1994-12-23 | $24.81 | $24.81 | 39,000 | — | — |
| 1994-12-22 | $24.63 | $24.62 | 199,000 | — | — |
| 1994-12-21 | $24.75 | $24.75 | 166,400 | — | — |
| 1994-12-20 | $24.88 | $24.88 | 73,600 | — | — |
| 1994-12-19 | $24.63 | $24.62 | 36,000 | — | — |
| 1994-12-16 | $24.50 | $24.50 | 25,400 | — | — |
| 1994-12-15 | $24.38 | $24.38 | 512,000 | — | — |
| 1994-12-14 | $23.25 | $23.25 | 354,800 | — | — |
| 1994-12-13 | $23.50 | $23.50 | 29,600 | — | — |
| 1994-12-12 | $23.63 | $23.63 | 55,800 | — | — |
| 1994-12-09 | $23.25 | $23.25 | 24,000 | — | — |
| 1994-12-08 | $23.00 | $23.00 | 72,200 | — | — |
| 1994-12-07 | $23.38 | $23.38 | 65,200 | — | — |
| 1994-12-06 | $23.38 | $23.38 | 9,000 | — | — |
| 1994-12-05 | $23.63 | $23.63 | 29,000 | — | — |
| 1994-12-02 | $23.38 | $23.38 | 25,200 | — | — |
| 1994-12-01 | $23.75 | $23.75 | 10,800 | — | — |
| 1994-11-30 | $23.50 | $23.50 | 18,400 | — | — |
| 1994-11-29 | $23.75 | $23.75 | 47,800 | — | — |
| 1994-11-28 | $23.50 | $23.50 | 23,800 | — | — |
| 1994-11-25 | $23.13 | $23.13 | 7,400 | — | — |
| 1994-11-23 | $23.00 | $23.00 | 26,800 | — | — |
| 1994-11-22 | $23.50 | $23.50 | 83,800 | — | — |
| 1994-11-21 | $23.38 | $23.38 | 59,000 | — | — |
| 1994-11-18 | $23.25 | $23.25 | 163,400 | — | — |
| 1994-11-17 | $23.00 | $23.00 | 154,200 | — | — |
| 1994-11-16 | $23.25 | $23.25 | 28,600 | — | — |
| 1994-11-15 | $23.63 | $23.63 | 169,600 | — | — |
| 1994-11-14 | $24.06 | $24.06 | 168,000 | — | — |
| 1994-11-11 | $24.13 | $24.13 | 25,400 | — | — |
| 1994-11-10 | $24.00 | $24.00 | 279,400 | — | — |
| 1994-11-09 | $24.06 | $24.06 | 315,000 | — | — |
| 1994-11-08 | $24.00 | $24.00 | 36,000 | — | — |
| 1994-11-07 | $23.94 | $23.94 | 72,200 | — | — |
| 1994-11-04 | $23.94 | $23.94 | 259,200 | — | — |
| 1994-11-03 | $23.50 | $23.50 | 154,000 | — | — |
| 1994-11-02 | $23.00 | $23.00 | 74,400 | — | — |
| 1994-11-01 | $22.75 | $22.75 | 139,600 | — | — |
| 1994-10-31 | $22.81 | $22.81 | 723,400 | — | — |
| 1994-10-28 | $23.13 | $23.13 | 29,600 | — | — |
| 1994-10-27 | $22.88 | $22.87 | 64,000 | — | — |
| 1994-10-26 | $22.88 | $22.87 | 73,800 | — | — |
| 1994-10-25 | $23.13 | $23.13 | 38,800 | — | — |
| 1994-10-24 | $23.13 | $23.13 | 60,000 | — | — |
| 1994-10-21 | $23.00 | $23.00 | 4,000 | — | — |
| 1994-10-20 | $23.13 | $23.13 | 47,000 | — | — |
| 1994-10-19 | $23.06 | $23.06 | 82,400 | — | — |
| 1994-10-18 | $23.25 | $23.25 | 40,200 | — | — |
| 1994-10-17 | $23.88 | $23.87 | 67,800 | — | — |
| 1994-10-14 | $24.38 | $24.38 | 63,800 | — | — |
| 1994-10-13 | $24.56 | $24.56 | 9,800 | — | — |
| 1994-10-12 | $24.75 | $24.75 | 111,600 | — | — |
| 1994-10-11 | $24.50 | $24.50 | 135,600 | — | — |
| 1994-10-10 | $24.00 | $24.00 | 60,800 | — | — |
| 1994-10-07 | $23.88 | $23.87 | 353,400 | — | — |
| 1994-10-06 | $23.75 | $23.75 | 218,600 | — | — |
| 1994-10-05 | $24.50 | $24.50 | 137,800 | — | — |
| 1994-10-04 | $24.75 | $24.75 | 133,800 | — | — |
| 1994-10-03 | $24.75 | $24.75 | 105,000 | — | — |
| 1994-09-30 | $24.38 | $24.38 | 160,800 | — | — |
| 1994-09-29 | $24.13 | $24.13 | 38,000 | — | — |
| 1994-09-28 | $24.19 | $24.19 | 399,000 | — | — |
| 1994-09-27 | $24.25 | $24.25 | 11,600 | — | — |
| 1994-09-26 | $24.38 | $24.38 | 329,800 | — | — |
| 1994-09-23 | $24.13 | $24.13 | 83,000 | — | — |
| 1994-09-22 | $24.25 | $24.25 | 116,800 | — | — |
| 1994-09-21 | $24.25 | $24.25 | 300,600 | — | — |
| 1994-09-20 | $24.50 | $24.50 | 138,600 | — | — |
| 1994-09-19 | $24.69 | $24.69 | 77,400 | — | — |
| 1994-09-16 | $24.75 | $24.75 | 138,200 | — | — |
| 1994-09-15 | $24.50 | $24.50 | 231,800 | — | — |
| 1994-09-14 | $24.13 | $24.13 | 446,400 | — | — |
| 1994-09-13 | $24.13 | $24.13 | 85,400 | — | — |
| 1994-09-12 | $23.75 | $23.75 | 27,000 | — | — |
| 1994-09-09 | $23.50 | $23.50 | 34,000 | — | — |
| 1994-09-08 | $23.75 | $23.75 | 72,000 | — | — |
| 1994-09-07 | $23.63 | $23.63 | 189,000 | — | — |
| 1994-09-06 | $22.88 | $22.87 | 126,400 | — | — |
| 1994-09-02 | $23.19 | $23.19 | 99,000 | — | — |
| 1994-09-01 | $23.25 | $23.25 | 119,000 | — | — |
| 1994-08-31 | $22.50 | $22.50 | 162,800 | — | — |
| 1994-08-30 | $22.63 | $22.62 | 15,000 | — | — |
| 1994-08-29 | $22.75 | $22.75 | 226,400 | — | — |
| 1994-08-26 | $22.56 | $22.56 | 364,400 | — | — |
| 1994-08-25 | $22.50 | $22.50 | 57,600 | — | — |
| 1994-08-24 | $22.75 | $22.75 | 11,800 | — | — |
| 1994-08-23 | $22.94 | $22.94 | 185,600 | — | — |
| 1994-08-22 | $23.00 | $23.00 | 2,800 | — | — |
| 1994-08-19 | $23.00 | $23.00 | 42,200 | — | — |
| 1994-08-18 | $22.75 | $22.75 | 17,600 | — | — |
| 1994-08-17 | $23.00 | $23.00 | 40,600 | — | — |
| 1994-08-16 | $22.88 | $22.87 | 518,600 | — | — |
| 1994-08-15 | $22.63 | $22.62 | 68,000 | — | — |
| 1994-08-12 | $22.25 | $22.25 | 5,400 | — | — |
| 1994-08-11 | $22.25 | $22.25 | 105,000 | — | — |
| 1994-08-10 | $22.13 | $22.12 | 39,000 | — | — |
| 1994-08-09 | $22.25 | $22.25 | 142,600 | — | — |
| 1994-08-08 | $22.13 | $22.12 | 50,000 | — | — |
| 1994-08-05 | $22.25 | $22.25 | 96,200 | — | — |
| 1994-08-04 | $21.88 | $21.87 | 101,800 | — | — |
| 1994-08-03 | $22.00 | $22.00 | 43,600 | — | — |
| 1994-08-02 | $22.06 | $22.06 | 57,600 | — | — |
| 1994-08-01 | $22.13 | $22.12 | 28,200 | — | — |
| 1994-07-29 | $22.06 | $22.06 | 65,800 | — | — |
| 1994-07-28 | $22.00 | $22.00 | 161,400 | — | — |
| 1994-07-27 | $22.25 | $22.25 | 263,000 | — | — |
| 1994-07-26 | $21.50 | $21.50 | 58,800 | — | — |
| 1994-07-25 | $21.25 | $21.25 | 160,200 | — | — |
| 1994-07-22 | $21.38 | $21.38 | 378,600 | — | — |
| 1994-07-21 | $22.25 | $22.25 | 254,400 | — | — |
| 1994-07-20 | $21.50 | $21.50 | 420,800 | — | — |
| 1994-07-19 | $19.63 | $19.63 | 11,600 | — | — |
| 1994-07-18 | $20.00 | $20.00 | 46,000 | — | — |
| 1994-07-15 | $19.75 | $19.75 | 63,800 | — | — |
| 1994-07-14 | $19.50 | $19.50 | 34,800 | — | — |
| 1994-07-13 | $19.06 | $19.06 | 456,800 | — | — |
| 1994-07-12 | $18.50 | $18.50 | 24,800 | — | — |
| 1994-07-11 | $18.25 | $18.25 | 47,400 | — | — |
| 1994-07-08 | $18.50 | $18.50 | 18,200 | — | — |
| 1994-07-07 | $18.38 | $18.38 | 98,000 | — | — |
| 1994-07-06 | $18.13 | $18.13 | 44,400 | — | — |
| 1994-07-05 | $18.19 | $18.19 | 13,400 | — | — |
| 1994-07-01 | $18.63 | $18.62 | 57,400 | — | — |
| 1994-06-30 | $18.88 | $18.87 | 83,800 | — | — |
| 1994-06-29 | $18.88 | $18.87 | 11,600 | — | — |
| 1994-06-28 | $18.38 | $18.38 | 26,200 | — | — |
| 1994-06-27 | $18.81 | $18.81 | 71,400 | — | — |
| 1994-06-24 | $18.75 | $18.75 | 124,000 | — | — |
| 1994-06-23 | $19.25 | $19.25 | 72,000 | — | — |
| 1994-06-22 | $19.75 | $19.75 | 123,200 | — | — |
| 1994-06-21 | $19.13 | $19.13 | 92,200 | — | — |
| 1994-06-20 | $19.63 | $19.63 | 132,800 | — | — |
| 1994-06-17 | $19.81 | $19.81 | 16,800 | — | — |
| 1994-06-16 | $19.84 | $19.84 | 36,600 | — | — |
| 1994-06-15 | $19.88 | $19.88 | 2,800 | — | — |
| 1994-06-14 | $19.88 | $19.88 | 90,600 | — | — |
| 1994-06-13 | $19.88 | $19.88 | 17,600 | — | — |
| 1994-06-10 | $19.50 | $19.50 | 158,000 | — | — |
| 1994-06-09 | $19.63 | $19.63 | 18,400 | — | — |
| 1994-06-08 | $19.56 | $19.56 | 205,400 | — | — |
| 1994-06-07 | $19.31 | $19.31 | 264,600 | — | — |
| 1994-06-06 | $18.63 | $18.62 | 58,600 | — | — |
| 1994-06-03 | $18.13 | $18.13 | 70,600 | — | — |
| 1994-06-02 | $18.19 | $18.19 | 64,200 | — | — |
| 1994-06-01 | $18.00 | $18.00 | 63,200 | — | — |
| 1994-05-31 | $17.88 | $17.87 | 316,800 | — | — |
| 1994-05-27 | $17.81 | $17.81 | 13,600 | — | — |
| 1994-05-26 | $18.00 | $18.00 | 77,600 | — | — |
| 1994-05-25 | $17.88 | $17.87 | 71,400 | — | — |
| 1994-05-24 | $17.63 | $17.63 | 10,600 | — | — |
| 1994-05-23 | $17.63 | $17.63 | 15,000 | — | — |
| 1994-05-20 | $17.63 | $17.63 | 169,400 | — | — |
| 1994-05-19 | $17.88 | $17.87 | 385,800 | — | — |
| 1994-05-18 | $17.63 | $17.63 | 49,000 | — | — |
| 1994-05-17 | $17.75 | $17.75 | 800 | — | — |
| 1994-05-16 | $17.75 | $17.75 | 146,400 | — | — |
| 1994-05-13 | $17.50 | $17.50 | 76,000 | — | — |
| 1994-05-12 | $18.00 | $18.00 | 91,600 | — | — |
| 1994-05-11 | $17.81 | $17.81 | 246,800 | — | — |
| 1994-05-10 | $18.00 | $18.00 | 16,000 | — | — |
| 1994-05-09 | $18.00 | $18.00 | 31,400 | — | — |
| 1994-05-06 | $17.75 | $17.75 | 32,600 | — | — |
| 1994-05-05 | $17.94 | $17.94 | 10,000 | — | — |
| 1994-05-04 | $17.88 | $17.87 | 479,200 | — | — |
| 1994-05-03 | $18.00 | $18.00 | 74,800 | — | — |
| 1994-05-02 | $17.88 | $17.87 | 48,600 | — | — |
| 1994-04-29 | $18.00 | $18.00 | 159,000 | — | — |
| 1994-04-28 | $18.00 | $18.00 | 94,800 | — | — |
| 1994-04-26 | $18.06 | $18.06 | 84,600 | — | — |
| 1994-04-25 | $18.00 | $18.00 | 102,600 | — | — |
| 1994-04-22 | $17.75 | $17.75 | 47,000 | — | — |
| 1994-04-21 | $17.25 | $17.25 | 225,200 | — | — |
| 1994-04-20 | $16.94 | $16.94 | 121,400 | — | — |
| 1994-04-19 | $17.44 | $17.44 | 511,000 | — | — |
| 1994-04-18 | $18.25 | $18.25 | 130,200 | — | — |
| 1994-04-15 | $18.38 | $18.38 | 94,000 | — | — |
| 1994-04-14 | $18.50 | $18.50 | 17,800 | — | — |
| 1994-04-13 | $18.63 | $18.62 | 14,800 | — | — |
| 1994-04-12 | $18.38 | $18.38 | 10,000 | — | — |
| 1994-04-11 | $18.47 | $18.47 | 139,000 | — | — |
| 1994-04-08 | $18.63 | $18.62 | 50,600 | — | — |
| 1994-04-07 | $18.69 | $18.69 | 219,800 | — | — |
| 1994-04-06 | $18.75 | $18.75 | 473,000 | — | — |
| 1994-04-05 | $18.94 | $18.94 | 140,200 | — | — |
| 1994-04-04 | $18.63 | $18.62 | 36,800 | — | — |
| 1994-03-31 | $18.88 | $18.87 | 296,800 | — | — |
| 1994-03-30 | $19.50 | $19.50 | 103,200 | — | — |
| 1994-03-29 | $19.25 | $19.25 | 44,600 | — | — |
| 1994-03-28 | $19.25 | $19.25 | 75,800 | — | — |
| 1994-03-25 | $20.00 | $20.00 | 2,000 | — | — |
| 1994-03-24 | $19.75 | $19.75 | 121,200 | — | — |
| 1994-03-23 | $20.00 | $20.00 | 107,600 | — | — |
| 1994-03-22 | $19.75 | $19.75 | 6,400 | — | — |
| 1994-03-21 | $19.88 | $19.88 | 119,200 | — | — |
| 1994-03-18 | $20.00 | $20.00 | 122,000 | — | — |
| 1994-03-17 | $19.50 | $19.50 | 357,000 | — | — |
| 1994-03-16 | $20.25 | $20.25 | 252,800 | — | — |
| 1994-03-15 | $19.00 | $19.00 | 102,200 | — | — |
| 1994-03-14 | $19.00 | $19.00 | 69,200 | — | — |
| 1994-03-11 | $19.00 | $19.00 | 570,400 | — | — |
| 1994-03-10 | $18.56 | $18.56 | 604,800 | — | — |
| 1994-03-09 | $19.25 | $19.25 | 112,800 | — | — |
| 1994-03-08 | $19.50 | $19.50 | 106,200 | — | — |
| 1994-03-07 | $19.38 | $19.38 | 230,600 | — | — |
| 1994-03-04 | $19.38 | $19.38 | 58,600 | — | — |
| 1994-03-03 | $18.94 | $18.94 | 55,400 | — | — |
| 1994-03-02 | $19.50 | $19.50 | 30,000 | — | — |
| 1994-03-01 | $19.63 | $19.63 | 36,800 | — | — |
| 1994-02-28 | $19.75 | $19.75 | 167,800 | — | — |
| 1994-02-25 | $20.56 | $20.56 | 2,600 | — | — |
| 1994-02-24 | $20.50 | $20.50 | 123,800 | — | — |
| 1994-02-23 | $20.75 | $20.75 | 11,600 | — | — |
| 1994-02-22 | $20.75 | $20.75 | 85,000 | — | — |
| 1994-02-18 | $20.63 | $20.63 | 43,400 | — | — |
| 1994-02-17 | $20.75 | $20.75 | 41,200 | — | — |
| 1994-02-16 | $20.75 | $20.75 | 83,200 | — | — |
| 1994-02-15 | $19.88 | $19.88 | 68,200 | — | — |
| 1994-02-14 | $19.50 | $19.50 | 286,000 | — | — |
| 1994-02-11 | $19.75 | $19.75 | 32,800 | — | — |
| 1994-02-10 | $19.75 | $19.75 | 84,400 | — | — |
| 1994-02-09 | $20.00 | $20.00 | 130,400 | — | — |
| 1994-02-08 | $20.13 | $20.12 | 323,600 | — | — |
| 1994-02-07 | $20.00 | $20.00 | 124,600 | — | — |
| 1994-02-04 | $20.75 | $20.75 | 152,400 | — | — |
| 1994-02-03 | $21.13 | $21.12 | 26,200 | — | — |
| 1994-02-02 | $21.00 | $21.00 | 92,400 | — | — |
| 1994-02-01 | $21.13 | $21.12 | 106,800 | — | — |
| 1994-01-31 | $21.13 | $21.12 | 38,800 | — | — |
| 1994-01-28 | $21.38 | $21.38 | 134,000 | — | — |
| 1994-01-27 | $21.13 | $21.12 | 102,600 | — | — |
| 1994-01-26 | $21.63 | $21.63 | 45,000 | — | — |
| 1994-01-25 | $21.19 | $21.19 | 258,600 | — | — |
| 1994-01-24 | $21.56 | $21.56 | 91,600 | — | — |
| 1994-01-21 | $21.38 | $21.38 | 79,600 | — | — |
| 1994-01-20 | $21.31 | $21.31 | 111,000 | — | — |
| 1994-01-19 | $21.31 | $21.31 | 525,400 | — | — |
| 1994-01-18 | $20.94 | $20.94 | 112,000 | — | — |
| 1994-01-17 | $21.06 | $21.06 | 75,000 | — | — |
| 1994-01-14 | $21.38 | $21.38 | 238,600 | — | — |
| 1994-01-13 | $21.31 | $21.31 | 117,400 | — | — |
| 1994-01-12 | $21.19 | $21.19 | 187,600 | — | — |
| 1994-01-11 | $21.00 | $21.00 | 76,400 | — | — |
| 1994-01-10 | $21.00 | $21.00 | 570,600 | — | — |
| 1994-01-07 | $20.50 | $20.50 | 49,600 | — | — |
| 1994-01-06 | $20.38 | $20.37 | 467,800 | — | — |
| 1994-01-05 | $20.00 | $20.00 | 108,800 | — | — |
| 1994-01-04 | $19.88 | $19.88 | 335,400 | — | — |
| 1994-01-03 | $21.13 | $21.12 | 236,800 | — | — |