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
- 1993-12-09 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 | $22.50 | $24.38 | 6,700 | — | — |
| 1994-12-29 | $22.50 | $24.38 | 3,700 | — | — |
| 1994-12-28 | $22.13 | $23.97 | 2,100 | — | — |
| 1994-12-27 | $21.75 | $23.57 | 800 | — | — |
| 1994-12-23 | $21.88 | $23.70 | 300 | — | — |
| 1994-12-22 | $22.25 | $23.64 | 4,100 | — | — |
| 1994-12-21 | $21.75 | $23.11 | 13,900 | — | — |
| 1994-12-20 | $21.75 | $23.11 | 452,400 | — | — |
| 1994-12-19 | $22.25 | $23.64 | 61,900 | — | — |
| 1994-12-16 | $22.75 | $24.17 | 79,000 | — | — |
| 1994-12-15 | $22.63 | $24.04 | 59,300 | — | — |
| 1994-12-14 | $22.38 | $23.77 | 76,100 | — | — |
| 1994-12-13 | $22.25 | $23.64 | 55,400 | — | — |
| 1994-12-12 | $21.88 | $23.24 | 10,900 | — | — |
| 1994-12-09 | $21.50 | $22.84 | 16,500 | — | — |
| 1994-12-08 | $21.50 | $22.84 | 14,800 | — | — |
| 1994-12-07 | $20.50 | $21.78 | 173,300 | — | — |
| 1994-12-06 | $19.88 | $21.11 | 22,500 | — | — |
| 1994-12-05 | $20.50 | $21.78 | 6,900 | — | — |
| 1994-12-02 | $20.88 | $22.18 | 3,700 | — | — |
| 1994-12-01 | $20.75 | $22.04 | 2,600 | — | — |
| 1994-11-30 | $21.13 | $22.44 | 5,100 | — | — |
| 1994-11-29 | $21.00 | $22.31 | 4,600 | — | — |
| 1994-11-28 | $21.13 | $22.44 | 14,100 | — | — |
| 1994-11-25 | $21.13 | $22.44 | 12,500 | — | — |
| 1994-11-23 | $21.00 | $22.31 | 14,700 | — | — |
| 1994-11-22 | $21.88 | $23.24 | 6,000 | — | — |
| 1994-11-21 | $22.50 | $23.90 | 7,400 | — | — |
| 1994-11-18 | $22.63 | $24.04 | 12,900 | — | — |
| 1994-11-17 | $22.75 | $24.17 | 24,400 | — | — |
| 1994-11-16 | $22.88 | $24.30 | 14,500 | — | — |
| 1994-11-15 | $22.75 | $24.17 | 19,600 | — | — |
| 1994-11-14 | $22.75 | $24.17 | 12,800 | — | — |
| 1994-11-11 | $22.50 | $23.90 | 17,300 | — | — |
| 1994-11-10 | $22.25 | $23.64 | 8,600 | — | — |
| 1994-11-09 | $22.13 | $23.50 | 17,700 | — | — |
| 1994-11-08 | $21.88 | $23.24 | 2,500 | — | — |
| 1994-11-07 | $21.88 | $23.24 | 6,700 | — | — |
| 1994-11-04 | $21.88 | $23.24 | 8,600 | — | — |
| 1994-11-03 | $21.88 | $23.24 | 4,600 | — | — |
| 1994-11-02 | $21.63 | $22.97 | 2,900 | — | — |
| 1994-11-01 | $21.75 | $23.11 | 5,700 | — | — |
| 1994-10-31 | $22.50 | $23.90 | 10,700 | — | — |
| 1994-10-28 | $22.00 | $23.37 | 27,400 | — | — |
| 1994-10-27 | $22.50 | $23.90 | 1,000 | — | — |
| 1994-10-26 | $22.63 | $24.04 | 2,100 | — | — |
| 1994-10-25 | $22.38 | $23.77 | 27,500 | — | — |
| 1994-10-24 | $22.00 | $23.37 | 20,500 | — | — |
| 1994-10-21 | $22.13 | $23.50 | 13,200 | — | — |
| 1994-10-20 | $22.50 | $23.90 | 3,500 | — | — |
| 1994-10-19 | $22.63 | $24.04 | 3,300 | — | — |
| 1994-10-18 | $22.75 | $24.17 | 12,200 | — | — |
| 1994-10-17 | $22.50 | $23.90 | 14,700 | — | — |
| 1994-10-14 | $23.00 | $24.43 | 11,000 | — | — |
| 1994-10-13 | $23.00 | $24.43 | 2,000 | — | — |
| 1994-10-12 | $22.88 | $24.30 | 1,900 | — | — |
| 1994-10-11 | $22.88 | $24.30 | 10,500 | — | — |
| 1994-10-10 | $23.00 | $24.43 | 130,000 | — | — |
| 1994-10-07 | $23.25 | $24.70 | 6,000 | — | — |
| 1994-10-06 | $23.13 | $24.57 | 3,400 | — | — |
| 1994-10-05 | $23.25 | $24.70 | 21,600 | — | — |
| 1994-10-04 | $23.00 | $24.43 | 6,400 | — | — |
| 1994-10-03 | $23.00 | $24.43 | 8,200 | — | — |
| 1994-09-30 | $23.00 | $24.43 | 19,100 | — | — |
| 1994-09-29 | $22.88 | $24.30 | 5,900 | — | — |
| 1994-09-28 | $22.75 | $24.17 | 5,200 | — | — |
| 1994-09-27 | $22.63 | $24.04 | 11,000 | — | — |
| 1994-09-26 | $22.63 | $24.04 | 18,100 | — | — |
| 1994-09-23 | $23.00 | $23.97 | 37,600 | — | — |
| 1994-09-22 | $22.75 | $23.71 | 4,800 | — | — |
| 1994-09-21 | $23.00 | $23.97 | 14,900 | — | — |
| 1994-09-20 | $22.75 | $23.71 | 7,500 | — | — |
| 1994-09-19 | $23.13 | $24.10 | 27,300 | — | — |
| 1994-09-16 | $22.88 | $23.84 | 2,500 | — | — |
| 1994-09-15 | $23.00 | $23.97 | 22,900 | — | — |
| 1994-09-14 | $23.00 | $23.97 | 34,900 | — | — |
| 1994-09-13 | $22.75 | $23.71 | 11,000 | — | — |
| 1994-09-12 | $22.75 | $23.71 | 8,500 | — | — |
| 1994-09-09 | $22.63 | $23.58 | 54,900 | — | — |
| 1994-09-08 | $22.75 | $23.71 | 28,200 | — | — |
| 1994-09-07 | $22.63 | $23.58 | 3,500 | — | — |
| 1994-09-06 | $22.50 | $23.45 | 800 | — | — |
| 1994-09-02 | $22.50 | $23.45 | 4,000 | — | — |
| 1994-09-01 | $22.63 | $23.58 | 8,500 | — | — |
| 1994-08-31 | $22.75 | $23.71 | 11,200 | — | — |
| 1994-08-30 | $22.63 | $23.58 | 15,600 | — | — |
| 1994-08-29 | $22.75 | $23.71 | 2,600 | — | — |
| 1994-08-26 | $22.75 | $23.71 | 55,400 | — | — |
| 1994-08-25 | $22.75 | $23.71 | 10,900 | — | — |
| 1994-08-24 | $22.75 | $23.71 | 17,700 | — | — |
| 1994-08-23 | $22.75 | $23.71 | 33,300 | — | — |
| 1994-08-22 | $22.63 | $23.58 | 8,000 | — | — |
| 1994-08-19 | $22.63 | $23.58 | 27,100 | — | — |
| 1994-08-18 | $22.50 | $23.45 | 4,700 | — | — |
| 1994-08-17 | $22.75 | $23.71 | 26,800 | — | — |
| 1994-08-16 | $22.50 | $23.45 | 18,900 | — | — |
| 1994-08-15 | $22.63 | $23.58 | 14,000 | — | — |
| 1994-08-12 | $22.50 | $23.45 | 13,200 | — | — |
| 1994-08-11 | $22.63 | $23.58 | 4,700 | — | — |
| 1994-08-10 | $22.63 | $23.58 | 41,000 | — | — |
| 1994-08-09 | $22.63 | $23.58 | 40,600 | — | — |
| 1994-08-08 | $22.25 | $23.19 | 11,000 | — | — |
| 1994-08-05 | $22.50 | $23.45 | 12,900 | — | — |
| 1994-08-04 | $22.25 | $23.19 | 15,800 | — | — |
| 1994-08-03 | $22.38 | $23.32 | 30,800 | — | — |
| 1994-08-02 | $22.50 | $23.45 | 30,100 | — | — |
| 1994-08-01 | $22.50 | $23.45 | 29,800 | — | — |
| 1994-07-29 | $22.50 | $23.45 | 13,500 | — | — |
| 1994-07-28 | $22.63 | $23.58 | 33,400 | — | — |
| 1994-07-27 | $22.50 | $23.45 | 33,700 | — | — |
| 1994-07-26 | $22.88 | $23.84 | 157,100 | — | — |
| 1994-07-25 | $22.50 | $23.45 | 74,200 | — | — |
| 1994-07-22 | $22.63 | $23.58 | 828,900 | — | — |
| 1994-07-21 | $22.63 | $23.58 | 31,700 | — | — |
| 1994-07-20 | $22.75 | $23.71 | 14,800 | — | — |
| 1994-07-19 | $22.75 | $23.71 | 23,300 | — | — |
| 1994-07-18 | $22.50 | $23.45 | 17,100 | — | — |
| 1994-07-15 | $22.63 | $23.58 | 17,900 | — | — |
| 1994-07-14 | $22.63 | $23.58 | 3,100 | — | — |
| 1994-07-13 | $22.50 | $23.45 | 2,500 | — | — |
| 1994-07-12 | $22.50 | $23.45 | 15,900 | — | — |
| 1994-07-11 | $22.88 | $23.84 | 37,000 | — | — |
| 1994-07-08 | $23.00 | $23.97 | 32,400 | — | — |
| 1994-07-07 | $23.25 | $24.23 | 5,700 | — | — |
| 1994-07-06 | $22.88 | $23.84 | 25,500 | — | — |
| 1994-07-05 | $22.88 | $23.84 | 22,900 | — | — |
| 1994-07-01 | $22.75 | $23.71 | 5,400 | — | — |
| 1994-06-30 | $23.38 | $24.36 | 29,100 | — | — |
| 1994-06-29 | $23.38 | $24.36 | 5,500 | — | — |
| 1994-06-28 | $23.38 | $24.36 | 7,500 | — | — |
| 1994-06-27 | $23.63 | $24.62 | 4,200 | — | — |
| 1994-06-24 | $23.63 | $24.62 | 8,600 | — | — |
| 1994-06-23 | $23.50 | $24.04 | 26,800 | — | — |
| 1994-06-22 | $22.63 | $23.14 | 26,200 | — | — |
| 1994-06-21 | $23.50 | $24.04 | 10,500 | — | — |
| 1994-06-20 | $24.00 | $24.55 | 2,200 | — | — |
| 1994-06-17 | $23.75 | $24.30 | 7,000 | — | — |
| 1994-06-16 | $23.63 | $24.17 | 2,700 | — | — |
| 1994-06-15 | $24.00 | $24.55 | 6,500 | — | — |
| 1994-06-14 | $23.88 | $24.42 | 6,000 | — | — |
| 1994-06-13 | $23.75 | $24.30 | 14,300 | — | — |
| 1994-06-10 | $23.88 | $24.42 | 34,100 | — | — |
| 1994-06-09 | $23.88 | $24.42 | 7,600 | — | — |
| 1994-06-08 | $24.00 | $24.55 | 6,300 | — | — |
| 1994-06-07 | $24.00 | $24.55 | 20,200 | — | — |
| 1994-06-06 | $23.88 | $24.42 | 7,400 | — | — |
| 1994-06-03 | $23.75 | $24.30 | 5,000 | — | — |
| 1994-06-02 | $23.63 | $24.17 | 9,000 | — | — |
| 1994-06-01 | $23.88 | $24.42 | 2,000 | — | — |
| 1994-05-31 | $24.00 | $24.55 | 28,100 | — | — |
| 1994-05-27 | $23.75 | $24.30 | 18,800 | — | — |
| 1994-05-26 | $23.88 | $24.42 | 9,300 | — | — |
| 1994-05-25 | $23.75 | $24.30 | 52,200 | — | — |
| 1994-05-24 | $23.88 | $24.42 | 5,400 | — | — |
| 1994-05-23 | $23.88 | $24.42 | 1,100 | — | — |
| 1994-05-20 | $23.75 | $24.30 | 13,400 | — | — |
| 1994-05-19 | $23.88 | $24.42 | 8,500 | — | — |
| 1994-05-18 | $23.63 | $24.17 | 7,700 | — | — |
| 1994-05-17 | $23.63 | $24.17 | 2,900 | — | — |
| 1994-05-16 | $23.63 | $24.17 | 700 | — | — |
| 1994-05-13 | $23.75 | $24.30 | 5,200 | — | — |
| 1994-05-12 | $23.75 | $24.30 | 7,900 | — | — |
| 1994-05-11 | $23.50 | $24.04 | 7,800 | — | — |
| 1994-05-10 | $23.50 | $24.04 | 14,600 | — | — |
| 1994-05-09 | $23.50 | $24.04 | 16,400 | — | — |
| 1994-05-06 | $23.75 | $24.30 | 400 | — | — |
| 1994-05-05 | $24.00 | $24.55 | 15,400 | — | — |
| 1994-05-04 | $23.75 | $24.30 | 7,900 | — | — |
| 1994-05-03 | $23.88 | $24.42 | 3,800 | — | — |
| 1994-05-02 | $24.00 | $24.55 | 14,800 | — | — |
| 1994-04-29 | $23.88 | $24.42 | 2,500 | — | — |
| 1994-04-28 | $23.88 | $24.42 | 13,200 | — | — |
| 1994-04-26 | $23.50 | $24.04 | 2,900 | — | — |
| 1994-04-25 | $23.13 | $23.66 | 20,000 | — | — |
| 1994-04-22 | $22.88 | $23.40 | 5,100 | — | — |
| 1994-04-21 | $23.00 | $23.53 | 3,200 | — | — |
| 1994-04-20 | $22.75 | $23.27 | 7,400 | — | — |
| 1994-04-19 | $22.63 | $23.14 | 4,400 | — | — |
| 1994-04-18 | $22.75 | $23.27 | 1,400 | — | — |
| 1994-04-15 | $22.63 | $23.14 | 2,400 | — | — |
| 1994-04-14 | $23.00 | $23.53 | 12,400 | — | — |
| 1994-04-13 | $23.13 | $23.66 | 11,400 | — | — |
| 1994-04-12 | $22.63 | $23.14 | 12,000 | — | — |
| 1994-04-11 | $22.88 | $23.40 | 25,800 | — | — |
| 1994-04-08 | $22.50 | $23.02 | 20,900 | — | — |
| 1994-04-07 | $23.13 | $23.66 | 29,000 | — | — |
| 1994-04-06 | $22.25 | $22.76 | 25,400 | — | — |
| 1994-04-05 | $21.88 | $22.38 | 37,900 | — | — |
| 1994-04-04 | $22.00 | $22.51 | 47,300 | — | — |
| 1994-03-31 | $22.50 | $23.02 | 153,900 | — | — |
| 1994-03-30 | $23.25 | $23.34 | 33,200 | — | — |
| 1994-03-29 | $23.75 | $23.84 | 46,200 | — | — |
| 1994-03-28 | $23.25 | $23.34 | 46,000 | — | — |
| 1994-03-25 | $23.88 | $23.97 | 10,200 | — | — |
| 1994-03-24 | $23.63 | $23.72 | 7,300 | — | — |
| 1994-03-23 | $23.50 | $23.59 | 3,400 | — | — |
| 1994-03-22 | $23.13 | $23.21 | 5,900 | — | — |
| 1994-03-21 | $23.13 | $23.21 | 4,900 | — | — |
| 1994-03-18 | $23.00 | $23.09 | 3,700 | — | — |
| 1994-03-17 | $23.00 | $23.09 | 4,700 | — | — |
| 1994-03-16 | $23.38 | $23.46 | 6,600 | — | — |
| 1994-03-15 | $23.13 | $23.21 | 16,800 | — | — |
| 1994-03-14 | $23.00 | $23.09 | 27,300 | — | — |
| 1994-03-11 | $22.75 | $22.84 | 16,000 | — | — |
| 1994-03-10 | $22.25 | $22.33 | 12,400 | — | — |
| 1994-03-09 | $22.25 | $22.33 | 9,100 | — | — |
| 1994-03-08 | $22.13 | $22.21 | 6,700 | — | — |
| 1994-03-07 | $22.13 | $22.21 | 5,700 | — | — |
| 1994-03-04 | $22.00 | $22.08 | 54,800 | — | — |
| 1994-03-03 | $22.25 | $22.33 | 17,900 | — | — |
| 1994-03-02 | $22.00 | $22.08 | 36,400 | — | — |
| 1994-03-01 | $22.13 | $22.21 | 10,300 | — | — |
| 1994-02-28 | $22.13 | $22.21 | 119,900 | — | — |
| 1994-02-25 | $21.88 | $21.96 | 38,400 | — | — |
| 1994-02-24 | $22.75 | $22.84 | 28,100 | — | — |
| 1994-02-23 | $23.38 | $23.46 | 58,400 | — | — |
| 1994-02-22 | $23.50 | $23.59 | 24,300 | — | — |
| 1994-02-18 | $23.38 | $23.46 | 28,600 | — | — |
| 1994-02-17 | $23.38 | $23.46 | 63,200 | — | — |
| 1994-02-16 | $22.75 | $22.84 | 23,300 | — | — |
| 1994-02-15 | $22.00 | $22.08 | 39,700 | — | — |
| 1994-02-14 | $22.00 | $22.08 | 17,000 | — | — |
| 1994-02-11 | $21.75 | $21.83 | 29,000 | — | — |
| 1994-02-10 | $21.38 | $21.46 | 9,100 | — | — |
| 1994-02-09 | $21.13 | $21.21 | 20,500 | — | — |
| 1994-02-08 | $21.00 | $21.08 | 37,300 | — | — |
| 1994-02-07 | $21.38 | $21.46 | 29,600 | — | — |
| 1994-02-04 | $21.25 | $21.33 | 35,200 | — | — |
| 1994-02-03 | $21.25 | $21.33 | 18,400 | — | — |
| 1994-02-02 | $21.25 | $21.33 | 22,300 | — | — |
| 1994-02-01 | $21.38 | $21.46 | 27,800 | — | — |
| 1994-01-31 | $21.50 | $21.58 | 46,700 | — | — |
| 1994-01-28 | $21.25 | $21.33 | 32,700 | — | — |
| 1994-01-27 | $20.88 | $20.95 | 11,000 | — | — |
| 1994-01-26 | $20.75 | $20.83 | 8,500 | — | — |
| 1994-01-25 | $20.75 | $20.83 | 17,900 | — | — |
| 1994-01-24 | $21.50 | $21.58 | 15,700 | — | — |
| 1994-01-21 | $21.50 | $21.58 | 46,400 | — | — |
| 1994-01-20 | $21.75 | $21.83 | 69,100 | — | — |
| 1994-01-19 | $21.50 | $21.58 | 63,000 | — | — |
| 1994-01-18 | $20.75 | $20.83 | 22,800 | — | — |
| 1994-01-17 | $20.75 | $20.83 | 7,600 | — | — |
| 1994-01-14 | $21.13 | $21.21 | 35,300 | — | — |
| 1994-01-13 | $20.75 | $20.83 | 18,100 | — | — |
| 1994-01-12 | $21.13 | $21.21 | 23,600 | — | — |
| 1994-01-11 | $20.75 | $20.83 | 35,200 | — | — |
| 1994-01-10 | $20.25 | $20.33 | 30,300 | — | — |
| 1994-01-07 | $20.38 | $20.45 | 14,600 | — | — |
| 1994-01-06 | $20.13 | $20.20 | 9,400 | — | — |
| 1994-01-05 | $20.13 | $20.20 | 8,100 | — | — |
| 1994-01-04 | $20.00 | $20.08 | 23,500 | — | — |
| 1994-01-03 | $20.25 | $20.33 | 18,500 | — | — |