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
- 1973-02-21 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 | $22.17 | $29.08 | 48,450 | — | — |
| 1994-12-29 | $22.08 | $28.97 | 33,750 | — | — |
| 1994-12-28 | $22.08 | $28.97 | 84,750 | — | — |
| 1994-12-27 | $22.17 | $29.08 | 51,750 | — | — |
| 1994-12-23 | $22.08 | $28.97 | 59,850 | — | — |
| 1994-12-22 | $22.42 | $29.40 | 93,450 | — | — |
| 1994-12-21 | $22.00 | $28.86 | 112,050 | — | — |
| 1994-12-20 | $22.08 | $28.97 | 69,450 | — | — |
| 1994-12-19 | $22.00 | $28.86 | 93,900 | — | — |
| 1994-12-16 | $21.17 | $27.77 | 182,100 | — | — |
| 1994-12-15 | $21.25 | $27.87 | 59,100 | — | — |
| 1994-12-14 | $21.25 | $27.87 | 69,450 | — | — |
| 1994-12-13 | $20.92 | $27.44 | 95,400 | — | — |
| 1994-12-12 | $20.83 | $27.33 | 154,200 | — | — |
| 1994-12-09 | $20.67 | $27.11 | 105,750 | — | — |
| 1994-12-08 | $21.25 | $27.87 | 126,000 | — | — |
| 1994-12-07 | $21.17 | $27.77 | 73,800 | — | — |
| 1994-12-06 | $21.17 | $27.77 | 100,650 | — | — |
| 1994-12-05 | $21.00 | $27.55 | 66,750 | — | — |
| 1994-12-02 | $20.92 | $27.44 | 150,450 | — | — |
| 1994-12-01 | $20.75 | $27.22 | 282,000 | — | — |
| 1994-11-30 | $21.00 | $27.55 | 245,700 | — | — |
| 1994-11-29 | $20.83 | $27.33 | 195,150 | — | — |
| 1994-11-28 | $20.58 | $27.00 | 75,900 | — | — |
| 1994-11-25 | $20.58 | $27.00 | 24,300 | — | — |
| 1994-11-23 | $20.67 | $27.11 | 208,500 | — | — |
| 1994-11-22 | $20.67 | $27.11 | 73,200 | — | — |
| 1994-11-21 | $20.92 | $27.44 | 150,450 | — | — |
| 1994-11-18 | $20.50 | $26.89 | 300,600 | — | — |
| 1994-11-17 | $21.00 | $27.55 | 446,100 | — | — |
| 1994-11-16 | $21.58 | $28.31 | 128,550 | — | — |
| 1994-11-15 | $21.33 | $27.98 | 250,500 | — | — |
| 1994-11-14 | $21.33 | $27.98 | 198,450 | — | — |
| 1994-11-11 | $21.33 | $27.75 | 112,200 | — | — |
| 1994-11-10 | $21.08 | $27.42 | 213,150 | — | — |
| 1994-11-09 | $21.42 | $27.86 | 412,350 | — | — |
| 1994-11-08 | $21.25 | $27.64 | 168,450 | — | — |
| 1994-11-07 | $21.25 | $27.64 | 241,650 | — | — |
| 1994-11-04 | $21.00 | $27.31 | 360,000 | — | — |
| 1994-11-03 | $20.92 | $27.21 | 52,950 | — | — |
| 1994-11-02 | $21.08 | $27.42 | 369,900 | — | — |
| 1994-11-01 | $21.08 | $27.42 | 226,500 | — | — |
| 1994-10-31 | $21.17 | $27.53 | 157,950 | — | — |
| 1994-10-28 | $21.42 | $27.86 | 119,250 | — | — |
| 1994-10-27 | $20.92 | $27.21 | 252,150 | — | — |
| 1994-10-26 | $20.92 | $27.21 | 201,600 | — | — |
| 1994-10-25 | $20.83 | $27.10 | 310,950 | — | — |
| 1994-10-24 | $21.08 | $27.42 | 267,600 | — | — |
| 1994-10-21 | $20.92 | $27.21 | 763,200 | — | — |
| 1994-10-20 | $20.83 | $27.10 | 1,542,600 | — | — |
| 1994-10-19 | $21.33 | $27.75 | 653,850 | — | — |
| 1994-10-18 | $23.00 | $29.92 | 226,200 | — | — |
| 1994-10-17 | $22.67 | $29.48 | 60,750 | — | — |
| 1994-10-14 | $23.00 | $29.92 | 24,450 | — | — |
| 1994-10-13 | $23.00 | $29.92 | 117,750 | — | — |
| 1994-10-12 | $23.00 | $29.92 | 214,500 | — | — |
| 1994-10-11 | $23.17 | $30.13 | 88,500 | — | — |
| 1994-10-10 | $23.00 | $29.92 | 187,350 | — | — |
| 1994-10-07 | $23.08 | $30.02 | 66,150 | — | — |
| 1994-10-06 | $22.83 | $29.70 | 106,200 | — | — |
| 1994-10-05 | $22.75 | $29.59 | 109,500 | — | — |
| 1994-10-04 | $23.08 | $30.02 | 151,200 | — | — |
| 1994-10-03 | $23.33 | $30.35 | 63,150 | — | — |
| 1994-09-30 | $23.50 | $30.57 | 100,500 | — | — |
| 1994-09-29 | $22.92 | $29.81 | 100,950 | — | — |
| 1994-09-28 | $23.17 | $30.13 | 120,300 | — | — |
| 1994-09-27 | $22.92 | $29.81 | 121,500 | — | — |
| 1994-09-26 | $22.83 | $29.70 | 94,350 | — | — |
| 1994-09-23 | $22.25 | $28.94 | 198,900 | — | — |
| 1994-09-22 | $22.67 | $29.48 | 106,050 | — | — |
| 1994-09-21 | $22.83 | $29.70 | 286,800 | — | — |
| 1994-09-20 | $23.25 | $30.24 | 193,800 | — | — |
| 1994-09-19 | $23.83 | $31.00 | 367,950 | — | — |
| 1994-09-16 | $24.08 | $31.32 | 132,300 | — | — |
| 1994-09-15 | $24.17 | $31.43 | 91,050 | — | — |
| 1994-09-14 | $24.08 | $31.32 | 126,750 | — | — |
| 1994-09-13 | $23.67 | $30.78 | 38,850 | — | — |
| 1994-09-12 | $23.92 | $31.11 | 60,600 | — | — |
| 1994-09-09 | $23.92 | $31.11 | 44,850 | — | — |
| 1994-09-08 | $24.08 | $31.32 | 81,750 | — | — |
| 1994-09-07 | $24.08 | $31.32 | 72,150 | — | — |
| 1994-09-06 | $24.25 | $31.54 | 18,300 | — | — |
| 1994-09-02 | $24.33 | $31.65 | 25,200 | — | — |
| 1994-09-01 | $24.50 | $31.87 | 45,300 | — | — |
| 1994-08-31 | $24.42 | $31.76 | 173,850 | — | — |
| 1994-08-30 | $24.50 | $31.87 | 81,150 | — | — |
| 1994-08-29 | $24.50 | $31.87 | 130,350 | — | — |
| 1994-08-26 | $24.17 | $31.43 | 120,150 | — | — |
| 1994-08-25 | $24.00 | $31.22 | 22,950 | — | — |
| 1994-08-24 | $24.33 | $31.65 | 128,850 | — | — |
| 1994-08-23 | $24.00 | $31.22 | 82,950 | — | — |
| 1994-08-22 | $23.92 | $31.11 | 163,350 | — | — |
| 1994-08-19 | $23.33 | $30.35 | 278,550 | — | — |
| 1994-08-18 | $23.75 | $30.89 | 130,650 | — | — |
| 1994-08-17 | $24.00 | $31.22 | 71,250 | — | — |
| 1994-08-16 | $24.00 | $31.22 | 205,050 | — | — |
| 1994-08-15 | $23.83 | $31.00 | 63,000 | — | — |
| 1994-08-12 | $24.33 | $31.42 | 55,050 | — | — |
| 1994-08-11 | $24.08 | $31.09 | 40,200 | — | — |
| 1994-08-10 | $24.33 | $31.42 | 222,750 | — | — |
| 1994-08-09 | $24.50 | $31.63 | 132,300 | — | — |
| 1994-08-08 | $24.67 | $31.85 | 256,350 | — | — |
| 1994-08-05 | $24.42 | $31.52 | 184,800 | — | — |
| 1994-08-04 | $24.33 | $31.42 | 247,200 | — | — |
| 1994-08-03 | $24.50 | $31.63 | 106,950 | — | — |
| 1994-08-02 | $24.67 | $31.85 | 168,000 | — | — |
| 1994-08-01 | $24.50 | $31.63 | 91,650 | — | — |
| 1994-07-29 | $24.42 | $31.52 | 67,800 | — | — |
| 1994-07-28 | $24.42 | $31.52 | 74,250 | — | — |
| 1994-07-27 | $24.50 | $31.63 | 126,000 | — | — |
| 1994-07-26 | $24.50 | $31.63 | 62,550 | — | — |
| 1994-07-25 | $24.25 | $31.31 | 250,500 | — | — |
| 1994-07-22 | $24.25 | $31.31 | 129,750 | — | — |
| 1994-07-21 | $24.33 | $31.42 | 225,750 | — | — |
| 1994-07-20 | $24.75 | $31.95 | 194,250 | — | — |
| 1994-07-19 | $25.33 | $32.71 | 71,700 | — | — |
| 1994-07-18 | $25.42 | $32.81 | 134,850 | — | — |
| 1994-07-15 | $25.00 | $32.28 | 83,550 | — | — |
| 1994-07-14 | $25.17 | $32.49 | 126,000 | — | — |
| 1994-07-13 | $25.33 | $32.71 | 68,850 | — | — |
| 1994-07-12 | $25.33 | $32.71 | 245,850 | — | — |
| 1994-07-11 | $25.42 | $32.81 | 65,700 | — | — |
| 1994-07-08 | $25.42 | $32.81 | 35,550 | — | — |
| 1994-07-07 | $25.33 | $32.71 | 35,850 | — | — |
| 1994-07-06 | $25.33 | $32.71 | 42,750 | — | — |
| 1994-07-05 | $25.33 | $32.71 | 138,900 | — | — |
| 1994-07-01 | $25.33 | $32.71 | 132,300 | — | — |
| 1994-06-30 | $24.83 | $32.06 | 121,800 | — | — |
| 1994-06-29 | $24.75 | $31.95 | 76,650 | — | — |
| 1994-06-28 | $24.83 | $32.06 | 107,250 | — | — |
| 1994-06-27 | $24.83 | $32.06 | 111,450 | — | — |
| 1994-06-24 | $24.50 | $31.63 | 35,100 | — | — |
| 1994-06-23 | $24.83 | $32.06 | 136,050 | — | — |
| 1994-06-22 | $25.00 | $32.28 | 73,950 | — | — |
| 1994-06-21 | $25.42 | $32.81 | 108,000 | — | — |
| 1994-06-20 | $25.58 | $33.03 | 93,000 | — | — |
| 1994-06-17 | $25.67 | $33.14 | 184,500 | — | — |
| 1994-06-16 | $25.50 | $32.92 | 108,000 | — | — |
| 1994-06-15 | $25.17 | $32.49 | 89,400 | — | — |
| 1994-06-14 | $24.83 | $32.06 | 23,700 | — | — |
| 1994-06-13 | $24.83 | $32.06 | 20,550 | — | — |
| 1994-06-10 | $25.00 | $32.28 | 43,800 | — | — |
| 1994-06-09 | $25.00 | $32.28 | 54,300 | — | — |
| 1994-06-08 | $24.83 | $32.06 | 57,450 | — | — |
| 1994-06-07 | $24.83 | $32.06 | 209,100 | — | — |
| 1994-06-06 | $24.83 | $32.06 | 209,250 | — | — |
| 1994-06-03 | $24.50 | $31.63 | 205,950 | — | — |
| 1994-06-02 | $23.92 | $30.88 | 284,250 | — | — |
| 1994-06-01 | $23.33 | $30.12 | 160,950 | — | — |
| 1994-05-31 | $23.42 | $30.23 | 87,750 | — | — |
| 1994-05-27 | $23.92 | $30.88 | 147,300 | — | — |
| 1994-05-26 | $23.58 | $30.45 | 104,100 | — | — |
| 1994-05-25 | $23.92 | $30.88 | 221,550 | — | — |
| 1994-05-24 | $23.92 | $30.88 | 175,200 | — | — |
| 1994-05-23 | $23.83 | $30.77 | 77,700 | — | — |
| 1994-05-20 | $23.92 | $30.88 | 75,450 | — | — |
| 1994-05-19 | $23.75 | $30.66 | 149,400 | — | — |
| 1994-05-18 | $23.92 | $30.88 | 115,950 | — | — |
| 1994-05-17 | $23.83 | $30.77 | 188,100 | — | — |
| 1994-05-16 | $23.75 | $30.66 | 213,900 | — | — |
| 1994-05-13 | $24.00 | $30.75 | 51,750 | — | — |
| 1994-05-12 | $23.92 | $30.65 | 30,150 | — | — |
| 1994-05-11 | $24.08 | $30.86 | 128,250 | — | — |
| 1994-05-10 | $24.33 | $31.18 | 18,600 | — | — |
| 1994-05-09 | $24.33 | $31.18 | 161,550 | — | — |
| 1994-05-06 | $24.58 | $31.50 | 129,150 | — | — |
| 1994-05-05 | $25.17 | $32.25 | 96,750 | — | — |
| 1994-05-04 | $25.17 | $32.25 | 96,450 | — | — |
| 1994-05-03 | $25.42 | $32.57 | 98,400 | — | — |
| 1994-05-02 | $25.33 | $32.46 | 40,800 | — | — |
| 1994-04-29 | $25.42 | $32.57 | 56,550 | — | — |
| 1994-04-28 | $25.08 | $32.14 | 96,900 | — | — |
| 1994-04-26 | $25.08 | $32.14 | 126,750 | — | — |
| 1994-04-25 | $24.83 | $31.82 | 92,700 | — | — |
| 1994-04-22 | $24.83 | $31.82 | 220,800 | — | — |
| 1994-04-21 | $24.83 | $31.82 | 225,000 | — | — |
| 1994-04-20 | $24.25 | $31.07 | 243,300 | — | — |
| 1994-04-19 | $25.08 | $32.14 | 75,450 | — | — |
| 1994-04-18 | $25.50 | $32.67 | 89,400 | — | — |
| 1994-04-15 | $26.00 | $33.32 | 147,750 | — | — |
| 1994-04-14 | $25.75 | $33.00 | 113,700 | — | — |
| 1994-04-13 | $25.75 | $33.00 | 109,800 | — | — |
| 1994-04-12 | $25.75 | $33.00 | 33,750 | — | — |
| 1994-04-11 | $25.92 | $33.21 | 153,600 | — | — |
| 1994-04-08 | $26.42 | $33.85 | 69,300 | — | — |
| 1994-04-07 | $26.75 | $34.28 | 154,950 | — | — |
| 1994-04-06 | $26.92 | $34.49 | 75,450 | — | — |
| 1994-04-05 | $27.42 | $35.13 | 130,200 | — | — |
| 1994-04-04 | $26.75 | $34.28 | 133,200 | — | — |
| 1994-03-31 | $26.67 | $34.17 | 258,900 | — | — |
| 1994-03-30 | $26.83 | $34.38 | 93,750 | — | — |
| 1994-03-29 | $27.42 | $35.13 | 137,700 | — | — |
| 1994-03-28 | $27.50 | $35.24 | 153,450 | — | — |
| 1994-03-25 | $26.83 | $34.38 | 139,350 | — | — |
| 1994-03-24 | $27.83 | $35.66 | 61,350 | — | — |
| 1994-03-23 | $28.17 | $36.09 | 139,350 | — | — |
| 1994-03-22 | $27.67 | $35.45 | 192,900 | — | — |
| 1994-03-21 | $28.25 | $36.20 | 84,000 | — | — |
| 1994-03-18 | $28.67 | $36.73 | 765,450 | — | — |
| 1994-03-17 | $28.92 | $37.05 | 72,000 | — | — |
| 1994-03-16 | $28.67 | $36.73 | 145,350 | — | — |
| 1994-03-15 | $29.00 | $37.16 | 97,950 | — | — |
| 1994-03-14 | $28.67 | $36.73 | 224,550 | — | — |
| 1994-03-11 | $28.25 | $36.20 | 310,350 | — | — |
| 1994-03-10 | $28.08 | $35.98 | 141,900 | — | — |
| 1994-03-09 | $28.92 | $37.05 | 142,350 | — | — |
| 1994-03-08 | $28.75 | $36.84 | 131,700 | — | — |
| 1994-03-07 | $29.08 | $37.27 | 214,500 | — | — |
| 1994-03-04 | $29.00 | $37.16 | 161,400 | — | — |
| 1994-03-03 | $28.92 | $37.05 | 118,950 | — | — |
| 1994-03-02 | $29.50 | $37.80 | 145,650 | — | — |
| 1994-03-01 | $29.33 | $37.59 | 222,150 | — | — |
| 1994-02-28 | $29.17 | $37.37 | 159,900 | — | — |
| 1994-02-25 | $29.42 | $37.69 | 77,250 | — | — |
| 1994-02-24 | $29.33 | $37.59 | 58,800 | — | — |
| 1994-02-23 | $29.42 | $37.69 | 119,400 | — | — |
| 1994-02-22 | $29.25 | $37.48 | 348,150 | — | — |
| 1994-02-18 | $28.92 | $37.05 | 286,800 | — | — |
| 1994-02-17 | $28.25 | $36.20 | 175,650 | — | — |
| 1994-02-16 | $28.00 | $35.88 | 160,200 | — | — |
| 1994-02-15 | $27.50 | $35.24 | 174,900 | — | — |
| 1994-02-14 | $27.75 | $35.56 | 81,000 | — | — |
| 1994-02-11 | $27.92 | $35.54 | 71,100 | — | — |
| 1994-02-10 | $28.00 | $35.65 | 158,100 | — | — |
| 1994-02-09 | $28.00 | $35.65 | 72,000 | — | — |
| 1994-02-08 | $27.58 | $35.12 | 304,800 | — | — |
| 1994-02-07 | $28.00 | $35.65 | 190,800 | — | — |
| 1994-02-04 | $28.58 | $36.39 | 213,750 | — | — |
| 1994-02-03 | $28.50 | $36.28 | 118,500 | — | — |
| 1994-02-02 | $28.75 | $36.60 | 87,600 | — | — |
| 1994-02-01 | $28.42 | $36.18 | 47,250 | — | — |
| 1994-01-31 | $28.58 | $36.39 | 111,900 | — | — |
| 1994-01-28 | $27.83 | $35.43 | 92,850 | — | — |
| 1994-01-27 | $27.75 | $35.33 | 82,500 | — | — |
| 1994-01-26 | $27.67 | $35.22 | 155,850 | — | — |
| 1994-01-25 | $27.92 | $35.54 | 127,050 | — | — |
| 1994-01-24 | $27.50 | $35.01 | 40,350 | — | — |
| 1994-01-21 | $27.58 | $35.12 | 106,950 | — | — |
| 1994-01-20 | $27.75 | $35.33 | 80,550 | — | — |
| 1994-01-19 | $27.67 | $35.22 | 277,200 | — | — |
| 1994-01-18 | $27.17 | $34.59 | 155,850 | — | — |
| 1994-01-17 | $27.17 | $34.59 | 194,400 | — | — |
| 1994-01-14 | $27.25 | $34.69 | 218,700 | — | — |
| 1994-01-13 | $27.42 | $34.90 | 111,450 | — | — |
| 1994-01-12 | $27.50 | $35.01 | 118,350 | — | — |
| 1994-01-11 | $27.50 | $35.01 | 136,050 | — | — |
| 1994-01-10 | $27.75 | $35.33 | 379,800 | — | — |
| 1994-01-07 | $27.58 | $35.12 | 153,900 | — | — |
| 1994-01-06 | $26.75 | $34.06 | 223,200 | — | — |
| 1994-01-05 | $26.50 | $33.74 | 250,800 | — | — |
| 1994-01-04 | $26.33 | $33.52 | 420,000 | — | — |
| 1994-01-03 | $25.17 | $32.04 | 92,550 | — | — |