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
- 1973-05-03 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 | $18.75 | $27.61 | 53,800 | — | — |
| 1994-12-29 | $17.88 | $26.32 | 21,900 | — | — |
| 1994-12-28 | $17.75 | $26.14 | 11,700 | — | — |
| 1994-12-27 | $17.75 | $26.14 | 27,600 | — | — |
| 1994-12-23 | $17.63 | $25.95 | 23,900 | — | — |
| 1994-12-22 | $17.63 | $25.95 | 31,900 | — | — |
| 1994-12-21 | $17.50 | $25.77 | 32,400 | — | — |
| 1994-12-20 | $17.50 | $25.77 | 24,600 | — | — |
| 1994-12-19 | $16.88 | $24.85 | 33,900 | — | — |
| 1994-12-16 | $17.25 | $25.40 | 150,800 | — | — |
| 1994-12-15 | $18.00 | $26.50 | 22,800 | — | — |
| 1994-12-14 | $18.25 | $26.87 | 8,600 | — | — |
| 1994-12-13 | $18.38 | $27.06 | 13,700 | — | — |
| 1994-12-12 | $18.25 | $26.87 | 30,500 | — | — |
| 1994-12-09 | $18.38 | $26.88 | 11,300 | — | — |
| 1994-12-08 | $18.38 | $26.88 | 15,600 | — | — |
| 1994-12-07 | $18.75 | $27.43 | 8,200 | — | — |
| 1994-12-06 | $18.38 | $26.88 | 8,900 | — | — |
| 1994-12-05 | $18.25 | $26.70 | 5,600 | — | — |
| 1994-12-02 | $18.00 | $26.33 | 24,600 | — | — |
| 1994-12-01 | $18.25 | $26.70 | 15,900 | — | — |
| 1994-11-30 | $18.50 | $27.06 | 13,700 | — | — |
| 1994-11-29 | $18.38 | $26.88 | 24,400 | — | — |
| 1994-11-28 | $18.63 | $27.24 | 9,900 | — | — |
| 1994-11-25 | $18.50 | $27.06 | 400 | — | — |
| 1994-11-23 | $18.63 | $27.24 | 19,800 | — | — |
| 1994-11-22 | $18.50 | $27.06 | 4,600 | — | — |
| 1994-11-21 | $18.63 | $27.24 | 3,200 | — | — |
| 1994-11-18 | $18.63 | $27.24 | 16,600 | — | — |
| 1994-11-17 | $19.00 | $27.79 | 10,500 | — | — |
| 1994-11-16 | $19.00 | $27.79 | 19,000 | — | — |
| 1994-11-15 | $19.13 | $27.98 | 15,000 | — | — |
| 1994-11-14 | $19.38 | $28.34 | 3,800 | — | — |
| 1994-11-11 | $19.13 | $27.98 | 5,200 | — | — |
| 1994-11-10 | $19.25 | $28.16 | 18,500 | — | — |
| 1994-11-09 | $19.63 | $28.71 | 7,700 | — | — |
| 1994-11-08 | $19.63 | $28.71 | 18,000 | — | — |
| 1994-11-07 | $18.88 | $27.61 | 26,400 | — | — |
| 1994-11-04 | $18.50 | $27.06 | 17,500 | — | — |
| 1994-11-03 | $18.88 | $27.61 | 35,600 | — | — |
| 1994-11-02 | $19.25 | $28.16 | 7,500 | — | — |
| 1994-11-01 | $19.50 | $28.52 | 13,900 | — | — |
| 1994-10-31 | $19.75 | $28.89 | 3,300 | — | — |
| 1994-10-28 | $19.75 | $28.89 | 35,300 | — | — |
| 1994-10-27 | $19.63 | $28.71 | 14,300 | — | — |
| 1994-10-26 | $19.88 | $29.07 | 22,500 | — | — |
| 1994-10-25 | $20.38 | $29.80 | 39,800 | — | — |
| 1994-10-24 | $20.50 | $29.99 | 60,200 | — | — |
| 1994-10-21 | $20.75 | $30.35 | 20,500 | — | — |
| 1994-10-20 | $21.00 | $30.72 | 7,100 | — | — |
| 1994-10-19 | $21.63 | $31.63 | 3,800 | — | — |
| 1994-10-18 | $21.63 | $31.63 | 61,600 | — | — |
| 1994-10-17 | $21.38 | $31.27 | 13,000 | — | — |
| 1994-10-14 | $21.88 | $32.00 | 31,900 | — | — |
| 1994-10-13 | $22.13 | $32.36 | 53,300 | — | — |
| 1994-10-12 | $21.25 | $31.08 | 17,900 | — | — |
| 1994-10-11 | $21.38 | $31.27 | 20,400 | — | — |
| 1994-10-10 | $21.00 | $30.72 | 10,300 | — | — |
| 1994-10-07 | $21.25 | $31.08 | 28,200 | — | — |
| 1994-10-06 | $21.00 | $30.72 | 26,100 | — | — |
| 1994-10-05 | $20.38 | $29.80 | 21,300 | — | — |
| 1994-10-04 | $20.25 | $29.62 | 23,700 | — | — |
| 1994-10-03 | $20.00 | $29.26 | 6,200 | — | — |
| 1994-09-30 | $20.25 | $29.62 | 20,100 | — | — |
| 1994-09-29 | $19.88 | $29.07 | 11,100 | — | — |
| 1994-09-28 | $19.88 | $29.07 | 35,200 | — | — |
| 1994-09-27 | $19.88 | $29.07 | 24,400 | — | — |
| 1994-09-26 | $20.13 | $29.44 | 14,000 | — | — |
| 1994-09-23 | $20.50 | $29.99 | 10,500 | — | — |
| 1994-09-22 | $20.13 | $29.44 | 16,700 | — | — |
| 1994-09-21 | $20.13 | $29.44 | 15,700 | — | — |
| 1994-09-20 | $20.25 | $29.62 | 22,600 | — | — |
| 1994-09-19 | $20.63 | $30.17 | 31,900 | — | — |
| 1994-09-16 | $21.38 | $31.27 | 39,500 | — | — |
| 1994-09-15 | $21.63 | $31.63 | 28,200 | — | — |
| 1994-09-14 | $21.75 | $31.82 | 24,400 | — | — |
| 1994-09-13 | $21.25 | $31.08 | 39,700 | — | — |
| 1994-09-12 | $21.13 | $30.90 | 17,500 | — | — |
| 1994-09-09 | $20.75 | $30.35 | 43,800 | — | — |
| 1994-09-08 | $21.00 | $30.72 | 53,900 | — | — |
| 1994-09-07 | $20.00 | $29.26 | 22,200 | — | — |
| 1994-09-06 | $19.88 | $29.07 | 16,300 | — | — |
| 1994-09-02 | $19.88 | $28.90 | 10,600 | — | — |
| 1994-09-01 | $19.88 | $28.90 | 21,000 | — | — |
| 1994-08-31 | $20.13 | $29.26 | 28,900 | — | — |
| 1994-08-30 | $19.63 | $28.53 | 26,500 | — | — |
| 1994-08-29 | $18.88 | $27.44 | 18,800 | — | — |
| 1994-08-26 | $18.88 | $27.44 | 18,000 | — | — |
| 1994-08-25 | $18.75 | $27.26 | 22,100 | — | — |
| 1994-08-24 | $18.88 | $27.44 | 11,200 | — | — |
| 1994-08-23 | $18.63 | $27.08 | 20,100 | — | — |
| 1994-08-22 | $18.63 | $27.08 | 32,200 | — | — |
| 1994-08-19 | $18.63 | $27.08 | 15,300 | — | — |
| 1994-08-18 | $18.50 | $26.90 | 14,600 | — | — |
| 1994-08-17 | $18.88 | $27.44 | 17,500 | — | — |
| 1994-08-16 | $18.75 | $27.26 | 11,500 | — | — |
| 1994-08-15 | $18.50 | $26.90 | 16,600 | — | — |
| 1994-08-12 | $18.50 | $26.90 | 7,700 | — | — |
| 1994-08-11 | $18.63 | $27.08 | 26,700 | — | — |
| 1994-08-10 | $19.00 | $27.63 | 27,700 | — | — |
| 1994-08-09 | $19.13 | $27.81 | 5,400 | — | — |
| 1994-08-08 | $19.38 | $28.17 | 29,400 | — | — |
| 1994-08-05 | $19.38 | $28.17 | 14,500 | — | — |
| 1994-08-04 | $19.63 | $28.53 | 28,900 | — | — |
| 1994-08-03 | $19.50 | $28.35 | 56,100 | — | — |
| 1994-08-02 | $18.88 | $27.44 | 16,600 | — | — |
| 1994-08-01 | $19.00 | $27.63 | 15,300 | — | — |
| 1994-07-29 | $18.75 | $27.26 | 3,500 | — | — |
| 1994-07-28 | $18.63 | $27.08 | 5,400 | — | — |
| 1994-07-27 | $18.63 | $27.08 | 5,800 | — | — |
| 1994-07-26 | $18.50 | $26.90 | 4,700 | — | — |
| 1994-07-25 | $18.75 | $27.26 | 8,000 | — | — |
| 1994-07-22 | $19.00 | $27.63 | 7,500 | — | — |
| 1994-07-21 | $18.63 | $27.08 | 6,500 | — | — |
| 1994-07-20 | $18.88 | $27.44 | 13,700 | — | — |
| 1994-07-19 | $19.00 | $27.63 | 17,200 | — | — |
| 1994-07-18 | $19.13 | $27.81 | 31,000 | — | — |
| 1994-07-15 | $18.63 | $27.08 | 14,300 | — | — |
| 1994-07-14 | $18.50 | $26.90 | 12,900 | — | — |
| 1994-07-13 | $18.50 | $26.90 | 10,600 | — | — |
| 1994-07-12 | $18.50 | $26.90 | 3,900 | — | — |
| 1994-07-11 | $18.75 | $27.26 | 9,200 | — | — |
| 1994-07-08 | $18.88 | $27.44 | 9,800 | — | — |
| 1994-07-07 | $18.50 | $26.90 | 5,600 | — | — |
| 1994-07-06 | $18.38 | $26.72 | 12,100 | — | — |
| 1994-07-05 | $18.38 | $26.72 | 7,200 | — | — |
| 1994-07-01 | $18.38 | $26.72 | 8,000 | — | — |
| 1994-06-30 | $18.50 | $26.90 | 10,200 | — | — |
| 1994-06-29 | $18.50 | $26.90 | 10,500 | — | — |
| 1994-06-28 | $18.75 | $27.26 | 8,800 | — | — |
| 1994-06-27 | $18.75 | $27.26 | 32,000 | — | — |
| 1994-06-24 | $18.50 | $26.90 | 26,500 | — | — |
| 1994-06-23 | $19.38 | $28.17 | 27,500 | — | — |
| 1994-06-22 | $19.00 | $27.63 | 15,000 | — | — |
| 1994-06-21 | $18.88 | $27.44 | 12,100 | — | — |
| 1994-06-20 | $18.88 | $27.44 | 40,600 | — | — |
| 1994-06-17 | $18.75 | $27.26 | 62,600 | — | — |
| 1994-06-16 | $18.75 | $27.26 | 98,500 | — | — |
| 1994-06-15 | $18.38 | $26.72 | 10,600 | — | — |
| 1994-06-14 | $18.38 | $26.72 | 13,200 | — | — |
| 1994-06-13 | $18.13 | $26.35 | 7,300 | — | — |
| 1994-06-10 | $17.88 | $25.99 | 4,900 | — | — |
| 1994-06-09 | $18.00 | $26.17 | 8,300 | — | — |
| 1994-06-08 | $18.00 | $26.00 | 9,000 | — | — |
| 1994-06-07 | $18.25 | $26.36 | 21,200 | — | — |
| 1994-06-06 | $18.00 | $26.00 | 22,700 | — | — |
| 1994-06-03 | $17.75 | $25.64 | 26,500 | — | — |
| 1994-06-02 | $17.63 | $25.46 | 8,900 | — | — |
| 1994-06-01 | $17.75 | $25.64 | 14,600 | — | — |
| 1994-05-31 | $17.75 | $25.64 | 31,200 | — | — |
| 1994-05-27 | $18.00 | $26.00 | 10,400 | — | — |
| 1994-05-26 | $17.88 | $25.82 | 225,300 | — | — |
| 1994-05-25 | $18.00 | $26.00 | 11,000 | — | — |
| 1994-05-24 | $17.88 | $25.82 | 23,800 | — | — |
| 1994-05-23 | $18.13 | $26.18 | 31,600 | — | — |
| 1994-05-20 | $18.63 | $26.90 | 10,900 | — | — |
| 1994-05-19 | $18.75 | $27.08 | 11,900 | — | — |
| 1994-05-18 | $18.63 | $26.90 | 7,600 | — | — |
| 1994-05-17 | $18.75 | $27.08 | 13,100 | — | — |
| 1994-05-16 | $18.50 | $26.72 | 12,300 | — | — |
| 1994-05-13 | $18.25 | $26.36 | 30,900 | — | — |
| 1994-05-12 | $18.13 | $26.18 | 16,200 | — | — |
| 1994-05-11 | $18.13 | $26.18 | 51,800 | — | — |
| 1994-05-10 | $18.75 | $27.08 | 9,700 | — | — |
| 1994-05-09 | $18.88 | $27.26 | 4,900 | — | — |
| 1994-05-06 | $18.63 | $26.90 | 10,000 | — | — |
| 1994-05-05 | $18.50 | $26.72 | 11,700 | — | — |
| 1994-05-04 | $19.13 | $27.62 | 10,100 | — | — |
| 1994-05-03 | $19.13 | $27.62 | 9,000 | — | — |
| 1994-05-02 | $19.25 | $27.80 | 12,000 | — | — |
| 1994-04-29 | $18.88 | $27.26 | 10,800 | — | — |
| 1994-04-28 | $19.00 | $27.44 | 18,500 | — | — |
| 1994-04-26 | $19.00 | $27.44 | 16,700 | — | — |
| 1994-04-25 | $18.88 | $27.26 | 12,100 | — | — |
| 1994-04-22 | $18.63 | $26.90 | 13,500 | — | — |
| 1994-04-21 | $19.00 | $27.44 | 36,400 | — | — |
| 1994-04-20 | $18.50 | $26.72 | 32,700 | — | — |
| 1994-04-19 | $17.88 | $25.82 | 15,600 | — | — |
| 1994-04-18 | $17.75 | $25.64 | 123,400 | — | — |
| 1994-04-15 | $19.00 | $27.44 | 16,200 | — | — |
| 1994-04-14 | $18.75 | $27.08 | 62,000 | — | — |
| 1994-04-13 | $18.75 | $27.08 | 38,700 | — | — |
| 1994-04-12 | $19.38 | $27.98 | 19,200 | — | — |
| 1994-04-11 | $19.63 | $28.34 | 33,200 | — | — |
| 1994-04-08 | $19.88 | $28.70 | 47,200 | — | — |
| 1994-04-07 | $20.00 | $28.89 | 47,800 | — | — |
| 1994-04-06 | $19.50 | $28.16 | 32,000 | — | — |
| 1994-04-05 | $19.38 | $27.98 | 62,000 | — | — |
| 1994-04-04 | $18.75 | $27.08 | 88,400 | — | — |
| 1994-03-31 | $19.38 | $27.98 | 48,700 | — | — |
| 1994-03-30 | $20.38 | $29.43 | 46,400 | — | — |
| 1994-03-29 | $20.88 | $30.15 | 44,900 | — | — |
| 1994-03-28 | $22.63 | $32.68 | 31,500 | — | — |
| 1994-03-25 | $23.25 | $33.58 | 28,000 | — | — |
| 1994-03-24 | $23.50 | $33.94 | 41,200 | — | — |
| 1994-03-23 | $23.88 | $34.48 | 39,100 | — | — |
| 1994-03-22 | $23.63 | $34.12 | 18,200 | — | — |
| 1994-03-21 | $23.38 | $33.76 | 60,200 | — | — |
| 1994-03-18 | $23.13 | $33.40 | 88,100 | — | — |
| 1994-03-17 | $22.38 | $32.32 | 91,900 | — | — |
| 1994-03-16 | $21.88 | $31.59 | 60,600 | — | — |
| 1994-03-15 | $20.50 | $29.61 | 21,500 | — | — |
| 1994-03-14 | $20.13 | $29.07 | 14,000 | — | — |
| 1994-03-11 | $20.25 | $29.25 | 5,600 | — | — |
| 1994-03-10 | $20.38 | $29.43 | 9,400 | — | — |
| 1994-03-09 | $20.75 | $29.80 | 8,000 | — | — |
| 1994-03-08 | $20.88 | $29.97 | 10,800 | — | — |
| 1994-03-07 | $20.75 | $29.80 | 23,900 | — | — |
| 1994-03-04 | $20.63 | $29.62 | 13,200 | — | — |
| 1994-03-03 | $20.50 | $29.44 | 13,000 | — | — |
| 1994-03-02 | $20.63 | $29.62 | 23,000 | — | — |
| 1994-03-01 | $20.25 | $29.08 | 15,100 | — | — |
| 1994-02-28 | $20.75 | $29.80 | 10,600 | — | — |
| 1994-02-25 | $20.88 | $29.97 | 11,600 | — | — |
| 1994-02-24 | $20.88 | $29.97 | 24,300 | — | — |
| 1994-02-23 | $21.63 | $31.05 | 24,200 | — | — |
| 1994-02-22 | $21.25 | $30.51 | 36,600 | — | — |
| 1994-02-18 | $20.38 | $29.26 | 13,900 | — | — |
| 1994-02-17 | $20.63 | $29.62 | 20,300 | — | — |
| 1994-02-16 | $20.88 | $29.97 | 25,300 | — | — |
| 1994-02-15 | $21.00 | $30.15 | 26,400 | — | — |
| 1994-02-14 | $21.13 | $30.33 | 25,300 | — | — |
| 1994-02-11 | $20.63 | $29.62 | 2,100 | — | — |
| 1994-02-10 | $20.63 | $29.62 | 7,700 | — | — |
| 1994-02-09 | $21.00 | $30.15 | 30,100 | — | — |
| 1994-02-08 | $20.13 | $28.90 | 21,700 | — | — |
| 1994-02-07 | $19.50 | $28.00 | 27,900 | — | — |
| 1994-02-04 | $19.75 | $28.36 | 18,600 | — | — |
| 1994-02-03 | $20.63 | $29.62 | 18,300 | — | — |
| 1994-02-02 | $20.63 | $29.62 | 8,800 | — | — |
| 1994-02-01 | $20.75 | $29.80 | 13,000 | — | — |
| 1994-01-31 | $20.75 | $29.80 | 14,200 | — | — |
| 1994-01-28 | $20.75 | $29.80 | 5,200 | — | — |
| 1994-01-27 | $21.00 | $30.15 | 11,800 | — | — |
| 1994-01-26 | $21.25 | $30.51 | 21,200 | — | — |
| 1994-01-25 | $21.63 | $31.05 | 28,500 | — | — |
| 1994-01-24 | $22.63 | $32.49 | 48,100 | — | — |
| 1994-01-21 | $22.38 | $32.13 | 53,300 | — | — |
| 1994-01-20 | $21.63 | $31.05 | 33,200 | — | — |
| 1994-01-19 | $20.50 | $29.44 | 19,900 | — | — |
| 1994-01-18 | $20.50 | $29.44 | 2,200 | — | — |
| 1994-01-17 | $20.63 | $29.62 | 4,700 | — | — |
| 1994-01-14 | $20.75 | $29.80 | 31,300 | — | — |
| 1994-01-13 | $20.88 | $29.97 | 24,300 | — | — |
| 1994-01-12 | $21.25 | $30.51 | 96,000 | — | — |
| 1994-01-11 | $21.38 | $30.69 | 81,100 | — | — |
| 1994-01-10 | $21.00 | $30.15 | 30,800 | — | — |
| 1994-01-07 | $21.38 | $30.69 | 40,100 | — | — |
| 1994-01-06 | $20.88 | $29.97 | 33,000 | — | — |
| 1994-01-05 | $21.00 | $30.15 | 68,800 | — | — |
| 1994-01-04 | $21.00 | $30.15 | 146,300 | — | — |
| 1994-01-03 | $21.13 | $30.33 | 128,400 | — | — |