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 | $19.63 | $23.57 | 27,600 | — | — |
| 1994-12-29 | $19.13 | $22.97 | 22,200 | — | — |
| 1994-12-28 | $18.75 | $22.52 | 6,400 | — | — |
| 1994-12-27 | $18.88 | $22.67 | 17,300 | — | — |
| 1994-12-23 | $19.00 | $22.82 | 4,800 | — | — |
| 1994-12-22 | $19.00 | $22.82 | 43,200 | — | — |
| 1994-12-21 | $18.63 | $22.37 | 14,800 | — | — |
| 1994-12-20 | $18.63 | $22.37 | 19,000 | — | — |
| 1994-12-19 | $18.38 | $22.07 | 17,800 | — | — |
| 1994-12-16 | $18.25 | $21.92 | 30,100 | — | — |
| 1994-12-15 | $18.00 | $21.62 | 8,000 | — | — |
| 1994-12-14 | $18.00 | $21.62 | 12,500 | — | — |
| 1994-12-13 | $17.75 | $21.32 | 3,400 | — | — |
| 1994-12-12 | $17.88 | $21.47 | 3,300 | — | — |
| 1994-12-09 | $18.00 | $21.62 | 7,700 | — | — |
| 1994-12-08 | $18.13 | $21.77 | 14,700 | — | — |
| 1994-12-07 | $18.25 | $21.92 | 8,200 | — | — |
| 1994-12-06 | $18.25 | $21.92 | 8,600 | — | — |
| 1994-12-05 | $18.38 | $22.07 | 7,200 | — | — |
| 1994-12-02 | $18.38 | $22.07 | 5,500 | — | — |
| 1994-12-01 | $18.13 | $21.77 | 1,800 | — | — |
| 1994-11-30 | $18.25 | $21.92 | 19,600 | — | — |
| 1994-11-29 | $18.00 | $21.62 | 11,200 | — | — |
| 1994-11-28 | $17.75 | $21.32 | 9,500 | — | — |
| 1994-11-25 | $17.75 | $21.32 | 54,100 | — | — |
| 1994-11-23 | $17.13 | $20.57 | 27,100 | — | — |
| 1994-11-22 | $17.25 | $20.72 | 27,200 | — | — |
| 1994-11-21 | $18.00 | $21.62 | 8,000 | — | — |
| 1994-11-18 | $18.13 | $21.77 | 12,300 | — | — |
| 1994-11-17 | $18.25 | $21.92 | 15,200 | — | — |
| 1994-11-16 | $18.25 | $21.92 | 27,900 | — | — |
| 1994-11-15 | $18.50 | $22.22 | 18,300 | — | — |
| 1994-11-14 | $18.38 | $22.07 | 27,000 | — | — |
| 1994-11-11 | $18.00 | $21.62 | 3,300 | — | — |
| 1994-11-10 | $18.00 | $21.62 | 11,000 | — | — |
| 1994-11-09 | $18.13 | $21.77 | 25,700 | — | — |
| 1994-11-08 | $17.88 | $21.47 | 8,100 | — | — |
| 1994-11-07 | $18.13 | $21.68 | 9,300 | — | — |
| 1994-11-04 | $18.50 | $22.12 | 16,100 | — | — |
| 1994-11-03 | $18.63 | $22.27 | 18,400 | — | — |
| 1994-11-02 | $18.13 | $21.68 | 34,400 | — | — |
| 1994-11-01 | $17.88 | $21.38 | 13,500 | — | — |
| 1994-10-31 | $18.25 | $21.83 | 9,300 | — | — |
| 1994-10-28 | $17.88 | $21.38 | 9,800 | — | — |
| 1994-10-27 | $17.25 | $20.63 | 15,000 | — | — |
| 1994-10-26 | $17.13 | $20.48 | 9,700 | — | — |
| 1994-10-25 | $17.38 | $20.78 | 16,000 | — | — |
| 1994-10-24 | $17.88 | $21.38 | 5,400 | — | — |
| 1994-10-21 | $18.13 | $21.68 | 14,600 | — | — |
| 1994-10-20 | $18.50 | $22.12 | 19,500 | — | — |
| 1994-10-19 | $18.88 | $22.57 | 3,800 | — | — |
| 1994-10-18 | $18.25 | $21.83 | 6,400 | — | — |
| 1994-10-17 | $18.75 | $22.42 | 4,700 | — | — |
| 1994-10-14 | $18.63 | $22.27 | 7,700 | — | — |
| 1994-10-13 | $18.63 | $22.27 | 4,300 | — | — |
| 1994-10-12 | $18.88 | $22.57 | 7,300 | — | — |
| 1994-10-11 | $18.88 | $22.57 | 10,300 | — | — |
| 1994-10-10 | $18.38 | $21.97 | 6,700 | — | — |
| 1994-10-07 | $18.00 | $21.53 | 2,500 | — | — |
| 1994-10-06 | $18.00 | $21.53 | 8,000 | — | — |
| 1994-10-05 | $18.25 | $21.83 | 8,700 | — | — |
| 1994-10-04 | $18.25 | $21.83 | 10,300 | — | — |
| 1994-10-03 | $18.50 | $22.12 | 9,200 | — | — |
| 1994-09-30 | $18.38 | $21.97 | 25,900 | — | — |
| 1994-09-29 | $18.00 | $21.53 | 6,300 | — | — |
| 1994-09-28 | $18.13 | $21.68 | 8,000 | — | — |
| 1994-09-27 | $18.13 | $21.68 | 42,100 | — | — |
| 1994-09-26 | $18.00 | $21.53 | 15,600 | — | — |
| 1994-09-23 | $18.50 | $22.12 | 17,800 | — | — |
| 1994-09-22 | $18.50 | $22.12 | 16,100 | — | — |
| 1994-09-21 | $18.50 | $22.12 | 7,100 | — | — |
| 1994-09-20 | $18.38 | $21.97 | 10,000 | — | — |
| 1994-09-19 | $18.38 | $21.97 | 8,700 | — | — |
| 1994-09-16 | $18.38 | $21.97 | 3,600 | — | — |
| 1994-09-15 | $18.25 | $21.83 | 9,700 | — | — |
| 1994-09-14 | $18.13 | $21.68 | 2,700 | — | — |
| 1994-09-13 | $18.25 | $21.83 | 4,800 | — | — |
| 1994-09-12 | $18.25 | $21.83 | 24,200 | — | — |
| 1994-09-09 | $18.25 | $21.83 | 600 | — | — |
| 1994-09-08 | $18.38 | $21.97 | 4,800 | — | — |
| 1994-09-07 | $18.00 | $21.53 | 18,800 | — | — |
| 1994-09-06 | $17.88 | $21.38 | 24,500 | — | — |
| 1994-09-02 | $18.38 | $21.97 | 6,300 | — | — |
| 1994-09-01 | $18.75 | $22.42 | 8,200 | — | — |
| 1994-08-31 | $18.63 | $22.27 | 24,700 | — | — |
| 1994-08-30 | $18.63 | $22.27 | 17,400 | — | — |
| 1994-08-29 | $18.75 | $22.42 | 10,000 | — | — |
| 1994-08-26 | $19.25 | $23.02 | 10,700 | — | — |
| 1994-08-25 | $18.75 | $22.42 | 8,800 | — | — |
| 1994-08-24 | $18.88 | $22.57 | 9,100 | — | — |
| 1994-08-23 | $18.88 | $22.57 | 7,900 | — | — |
| 1994-08-22 | $19.38 | $23.17 | 19,600 | — | — |
| 1994-08-19 | $19.38 | $23.17 | 85,300 | — | — |
| 1994-08-18 | $18.88 | $22.57 | 10,400 | — | — |
| 1994-08-17 | $19.25 | $23.02 | 13,100 | — | — |
| 1994-08-16 | $19.25 | $23.02 | 15,800 | — | — |
| 1994-08-15 | $19.75 | $23.62 | 9,400 | — | — |
| 1994-08-12 | $19.38 | $23.17 | 8,500 | — | — |
| 1994-08-11 | $19.25 | $23.02 | 12,100 | — | — |
| 1994-08-10 | $19.25 | $23.02 | 7,900 | — | — |
| 1994-08-09 | $19.25 | $23.02 | 9,600 | — | — |
| 1994-08-08 | $18.88 | $22.57 | 15,100 | — | — |
| 1994-08-05 | $19.00 | $22.63 | 31,500 | — | — |
| 1994-08-04 | $19.13 | $22.78 | 49,500 | — | — |
| 1994-08-03 | $19.25 | $22.92 | 52,800 | — | — |
| 1994-08-02 | $19.13 | $22.78 | 3,600 | — | — |
| 1994-08-01 | $19.25 | $22.92 | 16,700 | — | — |
| 1994-07-29 | $19.00 | $22.63 | 64,000 | — | — |
| 1994-07-28 | $18.75 | $22.33 | 51,200 | — | — |
| 1994-07-27 | $18.13 | $21.58 | 12,200 | — | — |
| 1994-07-26 | $18.63 | $22.18 | 5,300 | — | — |
| 1994-07-25 | $18.63 | $22.18 | 13,600 | — | — |
| 1994-07-22 | $18.75 | $22.33 | 48,500 | — | — |
| 1994-07-21 | $19.00 | $22.63 | 65,900 | — | — |
| 1994-07-20 | $19.50 | $23.22 | 76,300 | — | — |
| 1994-07-19 | $18.50 | $22.03 | 39,000 | — | — |
| 1994-07-18 | $18.00 | $21.44 | 7,100 | — | — |
| 1994-07-15 | $18.00 | $21.44 | 13,500 | — | — |
| 1994-07-14 | $18.13 | $21.58 | 15,400 | — | — |
| 1994-07-13 | $17.75 | $21.14 | 8,600 | — | — |
| 1994-07-12 | $17.88 | $21.29 | 41,200 | — | — |
| 1994-07-11 | $18.00 | $21.44 | 14,100 | — | — |
| 1994-07-08 | $18.13 | $21.58 | 16,200 | — | — |
| 1994-07-07 | $18.38 | $21.88 | 9,100 | — | — |
| 1994-07-06 | $18.13 | $21.58 | 13,900 | — | — |
| 1994-07-05 | $17.75 | $21.14 | 19,900 | — | — |
| 1994-07-01 | $17.63 | $20.99 | 20,500 | — | — |
| 1994-06-30 | $17.75 | $21.14 | 3,600 | — | — |
| 1994-06-29 | $17.88 | $21.29 | 35,100 | — | — |
| 1994-06-28 | $17.88 | $21.29 | 22,200 | — | — |
| 1994-06-27 | $17.63 | $20.99 | 5,300 | — | — |
| 1994-06-24 | $17.88 | $21.29 | 10,400 | — | — |
| 1994-06-23 | $18.00 | $21.44 | 6,100 | — | — |
| 1994-06-22 | $18.00 | $21.44 | 15,100 | — | — |
| 1994-06-21 | $18.00 | $21.44 | 23,300 | — | — |
| 1994-06-20 | $17.63 | $20.99 | 45,100 | — | — |
| 1994-06-17 | $18.00 | $21.44 | 10,100 | — | — |
| 1994-06-16 | $18.13 | $21.58 | 15,800 | — | — |
| 1994-06-15 | $18.13 | $21.58 | 36,700 | — | — |
| 1994-06-14 | $18.13 | $21.58 | 250,300 | — | — |
| 1994-06-13 | $17.13 | $20.39 | 22,200 | — | — |
| 1994-06-10 | $17.38 | $20.69 | 20,600 | — | — |
| 1994-06-09 | $17.38 | $20.69 | 45,400 | — | — |
| 1994-06-08 | $16.88 | $20.10 | 30,300 | — | — |
| 1994-06-07 | $16.88 | $20.10 | 39,600 | — | — |
| 1994-06-06 | $17.00 | $20.24 | 90,100 | — | — |
| 1994-06-03 | $17.00 | $20.24 | 161,600 | — | — |
| 1994-06-02 | $16.88 | $20.10 | 26,500 | — | — |
| 1994-06-01 | $16.75 | $19.95 | 137,100 | — | — |
| 1994-05-31 | $16.75 | $19.95 | 67,200 | — | — |
| 1994-05-27 | $17.00 | $20.24 | 40,700 | — | — |
| 1994-05-26 | $16.75 | $19.95 | 40,700 | — | — |
| 1994-05-25 | $16.38 | $19.50 | 3,300 | — | — |
| 1994-05-24 | $16.25 | $19.35 | 31,400 | — | — |
| 1994-05-23 | $15.88 | $18.91 | 27,500 | — | — |
| 1994-05-20 | $15.88 | $18.91 | 16,900 | — | — |
| 1994-05-19 | $16.00 | $19.05 | 32,200 | — | — |
| 1994-05-18 | $16.25 | $19.35 | 35,700 | — | — |
| 1994-05-17 | $15.88 | $18.91 | 56,300 | — | — |
| 1994-05-16 | $16.00 | $19.05 | 7,100 | — | — |
| 1994-05-13 | $16.63 | $19.80 | 20,900 | — | — |
| 1994-05-12 | $16.50 | $19.65 | 50,200 | — | — |
| 1994-05-11 | $16.50 | $19.65 | 42,600 | — | — |
| 1994-05-10 | $16.50 | $19.65 | 50,100 | — | — |
| 1994-05-09 | $16.00 | $19.05 | 17,300 | — | — |
| 1994-05-06 | $16.00 | $18.96 | 35,400 | — | — |
| 1994-05-05 | $16.25 | $19.25 | 34,900 | — | — |
| 1994-05-04 | $16.13 | $19.11 | 67,900 | — | — |
| 1994-05-03 | $16.13 | $19.11 | 62,300 | — | — |
| 1994-05-02 | $16.25 | $19.25 | 40,800 | — | — |
| 1994-04-29 | $16.38 | $19.40 | 124,900 | — | — |
| 1994-04-28 | $16.50 | $19.55 | 118,000 | — | — |
| 1994-04-26 | $16.50 | $19.55 | 153,000 | — | — |
| 1994-04-25 | $15.75 | $18.66 | 33,700 | — | — |
| 1994-04-22 | $15.00 | $17.77 | 58,200 | — | — |
| 1994-04-21 | $14.88 | $17.63 | 74,500 | — | — |
| 1994-04-20 | $15.00 | $17.77 | 68,800 | — | — |
| 1994-04-19 | $16.13 | $19.11 | 61,400 | — | — |
| 1994-04-18 | $16.13 | $19.11 | 40,500 | — | — |
| 1994-04-15 | $16.00 | $18.96 | 48,900 | — | — |
| 1994-04-14 | $16.75 | $19.85 | 17,600 | — | — |
| 1994-04-13 | $17.00 | $20.14 | 11,400 | — | — |
| 1994-04-12 | $17.00 | $20.14 | 55,800 | — | — |
| 1994-04-11 | $17.13 | $20.29 | 71,700 | — | — |
| 1994-04-08 | $17.25 | $20.44 | 38,500 | — | — |
| 1994-04-07 | $17.38 | $20.59 | 49,300 | — | — |
| 1994-04-06 | $17.38 | $20.59 | 58,400 | — | — |
| 1994-04-05 | $17.50 | $20.74 | 107,800 | — | — |
| 1994-04-04 | $16.25 | $19.25 | 13,800 | — | — |
| 1994-03-31 | $16.25 | $19.25 | 106,100 | — | — |
| 1994-03-30 | $16.50 | $19.55 | 49,700 | — | — |
| 1994-03-29 | $17.00 | $20.14 | 40,100 | — | — |
| 1994-03-28 | $17.88 | $21.18 | 38,600 | — | — |
| 1994-03-25 | $18.38 | $21.77 | 48,100 | — | — |
| 1994-03-24 | $18.63 | $22.07 | 23,600 | — | — |
| 1994-03-23 | $19.13 | $22.66 | 26,700 | — | — |
| 1994-03-22 | $19.38 | $22.96 | 37,300 | — | — |
| 1994-03-21 | $19.00 | $22.51 | 11,800 | — | — |
| 1994-03-18 | $19.13 | $22.66 | 88,500 | — | — |
| 1994-03-17 | $18.25 | $21.62 | 71,700 | — | — |
| 1994-03-16 | $18.88 | $22.37 | 62,400 | — | — |
| 1994-03-15 | $17.63 | $20.88 | 63,500 | — | — |
| 1994-03-14 | $18.38 | $21.77 | 21,700 | — | — |
| 1994-03-11 | $18.75 | $22.22 | 34,200 | — | — |
| 1994-03-10 | $18.88 | $22.37 | 10,600 | — | — |
| 1994-03-09 | $19.25 | $22.81 | 7,300 | — | — |
| 1994-03-08 | $19.25 | $22.81 | 53,000 | — | — |
| 1994-03-07 | $19.63 | $23.25 | 60,400 | — | — |
| 1994-03-04 | $19.25 | $22.81 | 101,900 | — | — |
| 1994-03-03 | $19.88 | $23.55 | 112,700 | — | — |
| 1994-03-02 | $21.38 | $25.33 | 33,300 | — | — |
| 1994-03-01 | $21.63 | $25.62 | 43,900 | — | — |
| 1994-02-28 | $21.88 | $25.92 | 94,900 | — | — |
| 1994-02-25 | $22.75 | $26.96 | 37,000 | — | — |
| 1994-02-24 | $23.25 | $27.55 | 11,200 | — | — |
| 1994-02-23 | $23.25 | $27.55 | 9,800 | — | — |
| 1994-02-22 | $23.38 | $27.70 | 10,900 | — | — |
| 1994-02-18 | $23.00 | $27.25 | 42,600 | — | — |
| 1994-02-17 | $22.88 | $27.11 | 26,800 | — | — |
| 1994-02-16 | $23.00 | $27.25 | 51,800 | — | — |
| 1994-02-15 | $23.13 | $27.40 | 28,100 | — | — |
| 1994-02-14 | $23.38 | $27.70 | 43,600 | — | — |
| 1994-02-11 | $23.38 | $27.70 | 34,100 | — | — |
| 1994-02-10 | $22.88 | $27.11 | 78,500 | — | — |
| 1994-02-09 | $21.88 | $25.92 | 61,700 | — | — |
| 1994-02-08 | $23.88 | $28.20 | 34,600 | — | — |
| 1994-02-07 | $23.75 | $28.05 | 43,300 | — | — |
| 1994-02-04 | $23.00 | $27.16 | 125,500 | — | — |
| 1994-02-03 | $25.00 | $29.52 | 54,300 | — | — |
| 1994-02-02 | $26.13 | $30.85 | 53,700 | — | — |
| 1994-02-01 | $26.38 | $31.15 | 117,100 | — | — |
| 1994-01-31 | $25.63 | $30.26 | 95,200 | — | — |
| 1994-01-28 | $24.88 | $29.38 | 10,500 | — | — |
| 1994-01-27 | $25.25 | $29.82 | 39,400 | — | — |
| 1994-01-26 | $24.88 | $29.38 | 16,100 | — | — |
| 1994-01-25 | $24.75 | $29.23 | 67,100 | — | — |
| 1994-01-24 | $24.25 | $28.64 | 62,600 | — | — |
| 1994-01-21 | $25.00 | $29.52 | 29,500 | — | — |
| 1994-01-20 | $25.50 | $30.11 | 23,200 | — | — |
| 1994-01-19 | $26.00 | $30.70 | 25,200 | — | — |
| 1994-01-18 | $25.88 | $30.56 | 63,700 | — | — |
| 1994-01-17 | $25.50 | $30.11 | 27,700 | — | — |
| 1994-01-14 | $25.75 | $30.41 | 61,400 | — | — |
| 1994-01-13 | $25.25 | $29.82 | 25,600 | — | — |
| 1994-01-12 | $25.50 | $30.11 | 36,100 | — | — |
| 1994-01-11 | $26.50 | $31.30 | 73,400 | — | — |
| 1994-01-10 | $26.63 | $31.44 | 39,200 | — | — |
| 1994-01-07 | $26.00 | $30.70 | 22,500 | — | — |
| 1994-01-06 | $25.63 | $30.26 | 33,700 | — | — |
| 1994-01-05 | $25.38 | $29.97 | 22,800 | — | — |
| 1994-01-04 | $25.75 | $30.41 | 21,000 | — | — |
| 1994-01-03 | $25.88 | $30.56 | 68,700 | — | — |