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
- 1993-07-01 to 2026-08-28
- 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 | $15.13 | $15.13 | 5,800 | — | — |
| 1994-12-29 | $16.00 | $16.00 | 13,900 | — | — |
| 1994-12-28 | $15.25 | $15.25 | 78,400 | — | — |
| 1994-12-27 | $14.00 | $14.00 | 37,600 | — | — |
| 1994-12-23 | $16.38 | $16.37 | 66,000 | — | — |
| 1994-12-22 | $17.25 | $17.25 | 78,400 | — | — |
| 1994-12-21 | $18.25 | $18.25 | 51,500 | — | — |
| 1994-12-20 | $18.88 | $18.88 | 215,800 | — | — |
| 1994-12-19 | $20.25 | $20.25 | 23,300 | — | — |
| 1994-12-16 | $20.63 | $20.63 | 8,100 | — | — |
| 1994-12-15 | $21.13 | $21.13 | 34,700 | — | — |
| 1994-12-14 | $20.50 | $20.50 | 23,000 | — | — |
| 1994-12-13 | $20.50 | $20.50 | 85,700 | — | — |
| 1994-12-12 | $21.25 | $21.25 | 107,000 | — | — |
| 1994-12-09 | $21.25 | $21.25 | 85,800 | — | — |
| 1994-12-08 | $21.00 | $21.00 | 793,600 | — | — |
| 1994-12-07 | $21.38 | $21.38 | 4,800 | — | — |
| 1994-12-06 | $21.75 | $21.75 | 12,100 | — | — |
| 1994-12-05 | $22.63 | $22.63 | 0 | — | — |
| 1994-12-02 | $22.63 | $22.63 | 200 | — | — |
| 1994-12-01 | $22.75 | $22.75 | 5,000 | — | — |
| 1994-11-30 | $23.00 | $23.00 | 11,000 | — | — |
| 1994-11-29 | $23.13 | $23.13 | 8,000 | — | — |
| 1994-11-28 | $23.00 | $23.00 | 1,000 | — | — |
| 1994-11-25 | $23.25 | $23.25 | 0 | — | — |
| 1994-11-23 | $23.25 | $23.25 | 5,000 | — | — |
| 1994-11-22 | $23.38 | $23.38 | 31,800 | — | — |
| 1994-11-21 | $23.75 | $23.75 | 50,700 | — | — |
| 1994-11-18 | $24.00 | $24.00 | 204,400 | — | — |
| 1994-11-17 | $23.88 | $23.88 | 1,000 | — | — |
| 1994-11-16 | $23.75 | $23.75 | 200 | — | — |
| 1994-11-15 | $24.00 | $24.00 | 0 | — | — |
| 1994-11-14 | $24.00 | $24.00 | 700 | — | — |
| 1994-11-11 | $24.38 | $24.38 | 5,000 | — | — |
| 1994-11-10 | $24.38 | $24.38 | 5,600 | — | — |
| 1994-11-09 | $24.75 | $24.75 | 0 | — | — |
| 1994-11-08 | $24.75 | $24.75 | 0 | — | — |
| 1994-11-07 | $24.75 | $24.75 | 0 | — | — |
| 1994-11-04 | $24.75 | $24.75 | 0 | — | — |
| 1994-11-03 | $24.75 | $24.75 | 0 | — | — |
| 1994-11-02 | $24.75 | $24.75 | 500 | — | — |
| 1994-11-01 | $24.75 | $24.75 | 700 | — | — |
| 1994-10-31 | $24.75 | $24.75 | 2,000 | — | — |
| 1994-10-28 | $25.50 | $25.50 | 1,400 | — | — |
| 1994-10-27 | $25.50 | $25.50 | 10,700 | — | — |
| 1994-10-26 | $25.50 | $25.50 | 1,800 | — | — |
| 1994-10-25 | $25.25 | $25.25 | 6,800 | — | — |
| 1994-10-24 | $26.00 | $26.00 | 0 | — | — |
| 1994-10-21 | $26.00 | $26.00 | 300 | — | — |
| 1994-10-20 | $26.25 | $26.25 | 1,500 | — | — |
| 1994-10-19 | $26.13 | $26.13 | 0 | — | — |
| 1994-10-18 | $26.13 | $26.13 | 0 | — | — |
| 1994-10-17 | $26.13 | $26.13 | 5,200 | — | — |
| 1994-10-14 | $26.00 | $26.00 | 200 | — | — |
| 1994-10-13 | $25.75 | $25.75 | 8,100 | — | — |
| 1994-10-12 | $26.25 | $26.25 | 1,000 | — | — |
| 1994-10-11 | $26.00 | $26.00 | 16,400 | — | — |
| 1994-10-10 | $26.13 | $26.13 | 500 | — | — |
| 1994-10-07 | $26.50 | $26.50 | 0 | — | — |
| 1994-10-06 | $26.50 | $26.50 | 100 | — | — |
| 1994-10-05 | $26.63 | $26.62 | 8,200 | — | — |
| 1994-10-04 | $28.00 | $28.00 | 0 | — | — |
| 1994-10-03 | $28.00 | $28.00 | 0 | — | — |
| 1994-09-30 | $28.00 | $28.00 | 5,500 | — | — |
| 1994-09-29 | $28.25 | $28.25 | 23,800 | — | — |
| 1994-09-28 | $28.25 | $28.25 | 3,500 | — | — |
| 1994-09-27 | $28.63 | $28.63 | 800 | — | — |
| 1994-09-26 | $28.75 | $28.75 | 1,000 | — | — |
| 1994-09-23 | $29.13 | $29.13 | 59,500 | — | — |
| 1994-09-22 | $28.63 | $28.63 | 0 | — | — |
| 1994-09-21 | $28.63 | $28.63 | 10,400 | — | — |
| 1994-09-20 | $28.38 | $28.38 | 700 | — | — |
| 1994-09-19 | $28.63 | $28.63 | 2,000 | — | — |
| 1994-09-16 | $28.38 | $28.38 | 7,900 | — | — |
| 1994-09-15 | $28.63 | $28.63 | 12,800 | — | — |
| 1994-09-14 | $28.50 | $28.50 | 43,400 | — | — |
| 1994-09-13 | $29.13 | $29.13 | 14,600 | — | — |
| 1994-09-12 | $28.00 | $28.00 | 1,000 | — | — |
| 1994-09-09 | $28.00 | $28.00 | 500 | — | — |
| 1994-09-08 | $28.13 | $28.12 | 200 | — | — |
| 1994-09-07 | $27.88 | $27.88 | 300 | — | — |
| 1994-09-06 | $28.00 | $28.00 | 12,100 | — | — |
| 1994-09-02 | $28.00 | $28.00 | 15,500 | — | — |
| 1994-09-01 | $28.00 | $28.00 | 600 | — | — |
| 1994-08-31 | $28.00 | $28.00 | 2,200 | — | — |
| 1994-08-30 | $28.13 | $28.12 | 5,700 | — | — |
| 1994-08-29 | $29.00 | $29.00 | 21,500 | — | — |
| 1994-08-26 | $29.25 | $29.25 | 16,000 | — | — |
| 1994-08-25 | $29.13 | $29.13 | 800 | — | — |
| 1994-08-24 | $28.88 | $28.88 | 0 | — | — |
| 1994-08-23 | $28.88 | $28.88 | 18,300 | — | — |
| 1994-08-22 | $29.00 | $29.00 | 6,300 | — | — |
| 1994-08-19 | $29.13 | $29.13 | 3,800 | — | — |
| 1994-08-18 | $28.88 | $28.88 | 11,900 | — | — |
| 1994-08-17 | $29.38 | $29.38 | 7,000 | — | — |
| 1994-08-16 | $29.00 | $29.00 | 12,200 | — | — |
| 1994-08-15 | $28.38 | $28.38 | 1,500 | — | — |
| 1994-08-12 | $28.38 | $28.38 | 1,700 | — | — |
| 1994-08-11 | $28.38 | $28.38 | 500 | — | — |
| 1994-08-10 | $28.38 | $28.38 | 1,700 | — | — |
| 1994-08-09 | $28.50 | $28.50 | 8,700 | — | — |
| 1994-08-08 | $28.75 | $28.75 | 16,400 | — | — |
| 1994-08-05 | $29.00 | $29.00 | 55,900 | — | — |
| 1994-08-04 | $27.38 | $27.38 | 2,100 | — | — |
| 1994-08-03 | $26.88 | $26.88 | 26,200 | — | — |
| 1994-08-02 | $25.50 | $25.50 | 58,500 | — | — |
| 1994-08-01 | $24.25 | $24.25 | 10,000 | — | — |
| 1994-07-29 | $24.25 | $24.25 | 0 | — | — |
| 1994-07-28 | $24.25 | $24.25 | 0 | — | — |
| 1994-07-27 | $24.25 | $24.25 | 20,400 | — | — |
| 1994-07-26 | $24.38 | $24.38 | 13,500 | — | — |
| 1994-07-25 | $23.50 | $23.50 | 6,200 | — | — |
| 1994-07-22 | $22.88 | $22.88 | 2,600 | — | — |
| 1994-07-21 | $22.38 | $22.38 | 8,600 | — | — |
| 1994-07-20 | $21.50 | $21.50 | 2,500 | — | — |
| 1994-07-19 | $21.13 | $21.13 | 3,200 | — | — |
| 1994-07-18 | $21.13 | $21.13 | 5,600 | — | — |
| 1994-07-15 | $21.00 | $21.00 | 4,000 | — | — |
| 1994-07-14 | $20.38 | $20.37 | 200 | — | — |
| 1994-07-13 | $20.38 | $20.37 | 200 | — | — |
| 1994-07-12 | $20.50 | $20.50 | 0 | — | — |
| 1994-07-11 | $20.50 | $20.50 | 1,500 | — | — |
| 1994-07-08 | $20.13 | $20.12 | 21,300 | — | — |
| 1994-07-07 | $20.13 | $20.12 | 11,000 | — | — |
| 1994-07-06 | $19.75 | $19.75 | 22,100 | — | — |
| 1994-07-05 | $20.38 | $20.37 | 13,300 | — | — |
| 1994-07-01 | $19.63 | $19.63 | 400 | — | — |
| 1994-06-30 | $19.38 | $19.38 | 17,800 | — | — |
| 1994-06-29 | $19.00 | $19.00 | 85,900 | — | — |
| 1994-06-28 | $19.63 | $19.63 | 24,000 | — | — |
| 1994-06-27 | $20.00 | $20.00 | 54,000 | — | — |
| 1994-06-24 | $20.13 | $20.12 | 16,700 | — | — |
| 1994-06-23 | $20.75 | $20.75 | 0 | — | — |
| 1994-06-22 | $20.75 | $20.75 | 6,000 | — | — |
| 1994-06-21 | $20.88 | $20.88 | 11,000 | — | — |
| 1994-06-20 | $21.13 | $21.13 | 10,000 | — | — |
| 1994-06-17 | $21.50 | $21.50 | 34,900 | — | — |
| 1994-06-16 | $22.50 | $22.50 | 300 | — | — |
| 1994-06-15 | $22.75 | $22.75 | 500 | — | — |
| 1994-06-14 | $23.00 | $23.00 | 64,100 | — | — |
| 1994-06-13 | $23.63 | $23.63 | 1,700 | — | — |
| 1994-06-10 | $24.13 | $24.13 | 2,600 | — | — |
| 1994-06-09 | $24.75 | $24.75 | 29,000 | — | — |
| 1994-06-08 | $25.00 | $25.00 | 0 | — | — |
| 1994-06-07 | $25.00 | $25.00 | 42,800 | — | — |
| 1994-06-06 | $24.88 | $24.88 | 26,500 | — | — |
| 1994-06-03 | $24.63 | $24.63 | 19,100 | — | — |
| 1994-06-02 | $24.63 | $24.63 | 21,700 | — | — |
| 1994-06-01 | $25.13 | $25.12 | 2,600 | — | — |
| 1994-05-31 | $25.00 | $25.00 | 31,800 | — | — |
| 1994-05-27 | $25.00 | $25.00 | 23,000 | — | — |
| 1994-05-26 | $25.25 | $25.25 | 27,100 | — | — |
| 1994-05-25 | $25.25 | $25.25 | 22,500 | — | — |
| 1994-05-24 | $25.00 | $25.00 | 22,700 | — | — |
| 1994-05-23 | $24.50 | $24.50 | 4,300 | — | — |
| 1994-05-20 | $23.38 | $23.38 | 3,300 | — | — |
| 1994-05-19 | $22.50 | $22.50 | 12,500 | — | — |
| 1994-05-18 | $21.25 | $21.25 | 14,300 | — | — |
| 1994-05-17 | $20.38 | $20.37 | 3,000 | — | — |
| 1994-05-16 | $19.75 | $19.75 | 0 | — | — |
| 1994-05-13 | $19.75 | $19.75 | 44,900 | — | — |
| 1994-05-12 | $20.13 | $20.12 | 0 | — | — |
| 1994-05-11 | $20.13 | $20.12 | 14,200 | — | — |
| 1994-05-10 | $20.13 | $20.12 | 4,000 | — | — |
| 1994-05-09 | $20.13 | $20.12 | 0 | — | — |
| 1994-05-06 | $20.13 | $20.12 | 7,500 | — | — |
| 1994-05-05 | $20.63 | $20.63 | 300 | — | — |
| 1994-05-04 | $20.38 | $20.37 | 0 | — | — |
| 1994-05-03 | $20.38 | $20.37 | 2,000 | — | — |
| 1994-05-02 | $20.50 | $20.50 | 13,000 | — | — |
| 1994-04-29 | $20.13 | $20.12 | 400 | — | — |
| 1994-04-28 | $20.25 | $20.25 | 15,800 | — | — |
| 1994-04-26 | $20.25 | $20.25 | 0 | — | — |
| 1994-04-25 | $20.25 | $20.25 | 26,700 | — | — |
| 1994-04-22 | $20.38 | $20.37 | 24,100 | — | — |
| 1994-04-21 | $19.75 | $19.75 | 23,400 | — | — |
| 1994-04-20 | $19.25 | $19.25 | 2,800 | — | — |
| 1994-04-19 | $19.75 | $19.75 | 5,900 | — | — |
| 1994-04-18 | $20.13 | $20.12 | 3,700 | — | — |
| 1994-04-15 | $21.50 | $21.50 | 300 | — | — |
| 1994-04-14 | $21.75 | $21.75 | 100 | — | — |
| 1994-04-13 | $21.88 | $21.87 | 7,800 | — | — |
| 1994-04-12 | $22.88 | $22.88 | 25,100 | — | — |
| 1994-04-11 | $23.50 | $23.50 | 9,300 | — | — |
| 1994-04-08 | $24.88 | $24.88 | 1,800 | — | — |
| 1994-04-07 | $25.25 | $25.25 | 1,400 | — | — |
| 1994-04-06 | $25.50 | $25.50 | 10,000 | — | — |
| 1994-04-05 | $26.13 | $26.13 | 6,600 | — | — |
| 1994-04-04 | $26.25 | $26.25 | 10,000 | — | — |
| 1994-03-31 | $26.75 | $26.75 | 10,000 | — | — |
| 1994-03-30 | $27.13 | $27.13 | 3,300 | — | — |
| 1994-03-29 | $27.50 | $27.50 | 4,700 | — | — |
| 1994-03-28 | $27.88 | $27.88 | 70,200 | — | — |
| 1994-03-25 | $28.00 | $28.00 | 22,300 | — | — |
| 1994-03-24 | $28.00 | $28.00 | 19,300 | — | — |
| 1994-03-23 | $28.88 | $28.88 | 2,000 | — | — |
| 1994-03-22 | $28.63 | $28.63 | 9,800 | — | — |
| 1994-03-21 | $28.00 | $28.00 | 32,700 | — | — |
| 1994-03-18 | $27.63 | $27.63 | 100 | — | — |
| 1994-03-17 | $27.75 | $27.75 | 5,700 | — | — |
| 1994-03-16 | $27.75 | $27.75 | 2,700 | — | — |
| 1994-03-15 | $27.25 | $27.25 | 34,800 | — | — |
| 1994-03-14 | $28.00 | $28.00 | 2,600 | — | — |
| 1994-03-11 | $28.13 | $28.12 | 8,900 | — | — |
| 1994-03-10 | $28.88 | $28.88 | 800 | — | — |
| 1994-03-09 | $29.25 | $29.25 | 1,500 | — | — |
| 1994-03-08 | $30.00 | $30.00 | 1,300 | — | — |
| 1994-03-07 | $29.88 | $29.88 | 29,900 | — | — |
| 1994-03-04 | $28.50 | $28.50 | 15,900 | — | — |
| 1994-03-03 | $27.50 | $27.50 | 6,600 | — | — |
| 1994-03-02 | $27.50 | $27.50 | 31,800 | — | — |
| 1994-03-01 | $27.75 | $27.75 | 48,900 | — | — |
| 1994-02-28 | $27.50 | $27.50 | 37,300 | — | — |
| 1994-02-25 | $27.50 | $27.50 | 63,900 | — | — |
| 1994-02-24 | $27.50 | $27.50 | 29,700 | — | — |
| 1994-02-23 | $29.00 | $29.00 | 69,500 | — | — |
| 1994-02-22 | $31.63 | $31.63 | 47,600 | — | — |
| 1994-02-18 | $32.75 | $32.75 | 23,800 | — | — |
| 1994-02-17 | $33.13 | $33.13 | 7,400 | — | — |
| 1994-02-16 | $33.63 | $33.63 | 100 | — | — |
| 1994-02-15 | $33.50 | $33.50 | 500 | — | — |
| 1994-02-14 | $33.75 | $33.75 | 4,200 | — | — |
| 1994-02-11 | $33.00 | $33.00 | 300 | — | — |
| 1994-02-10 | $33.00 | $33.00 | 3,900 | — | — |
| 1994-02-09 | $32.75 | $32.75 | 2,500 | — | — |
| 1994-02-08 | $32.25 | $32.25 | 22,800 | — | — |
| 1994-02-07 | $30.63 | $30.63 | 10,500 | — | — |
| 1994-02-04 | $30.88 | $30.87 | 3,200 | — | — |
| 1994-02-03 | $31.00 | $31.00 | 5,900 | — | — |
| 1994-02-02 | $31.13 | $31.12 | 10,600 | — | — |
| 1994-02-01 | $31.50 | $31.50 | 32,900 | — | — |
| 1994-01-31 | $31.50 | $31.50 | 24,100 | — | — |
| 1994-01-28 | $31.50 | $31.50 | 2,100 | — | — |
| 1994-01-27 | $31.25 | $31.25 | 34,800 | — | — |
| 1994-01-26 | $31.00 | $31.00 | 8,000 | — | — |
| 1994-01-25 | $31.63 | $31.63 | 4,800 | — | — |
| 1994-01-24 | $32.38 | $32.38 | 27,400 | — | — |
| 1994-01-21 | $32.75 | $32.75 | 33,600 | — | — |
| 1994-01-20 | $32.75 | $32.75 | 20,500 | — | — |
| 1994-01-19 | $32.25 | $32.25 | 29,700 | — | — |
| 1994-01-18 | $32.25 | $32.25 | 16,300 | — | — |
| 1994-01-17 | $31.63 | $31.63 | 23,000 | — | — |
| 1994-01-14 | $31.88 | $31.88 | 21,300 | — | — |
| 1994-01-13 | $32.00 | $32.00 | 7,300 | — | — |
| 1994-01-12 | $31.88 | $31.88 | 10,100 | — | — |
| 1994-01-11 | $32.00 | $32.00 | 36,800 | — | — |
| 1994-01-10 | $32.63 | $32.62 | 116,200 | — | — |
| 1994-01-07 | $33.00 | $33.00 | 38,900 | — | — |
| 1994-01-06 | $33.50 | $33.50 | 46,200 | — | — |
| 1994-01-05 | $33.50 | $33.50 | 10,900 | — | — |
| 1994-01-04 | $32.63 | $32.62 | 55,100 | — | — |
| 1994-01-03 | $32.38 | $32.38 | 23,500 | — | — |