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 | $17.88 | $25.15 | 218,800 | — | — |
| 1994-12-29 | $18.25 | $25.68 | 110,400 | — | — |
| 1994-12-28 | $18.50 | $26.03 | 73,200 | — | — |
| 1994-12-27 | $18.63 | $26.21 | 63,000 | — | — |
| 1994-12-23 | $18.56 | $26.12 | 89,400 | — | — |
| 1994-12-22 | $18.81 | $26.47 | 97,400 | — | — |
| 1994-12-21 | $18.69 | $26.30 | 97,400 | — | — |
| 1994-12-20 | $18.50 | $26.03 | 89,000 | — | — |
| 1994-12-19 | $18.63 | $26.21 | 135,000 | — | — |
| 1994-12-16 | $18.38 | $25.86 | 243,400 | — | — |
| 1994-12-15 | $17.88 | $25.15 | 78,200 | — | — |
| 1994-12-14 | $18.13 | $25.51 | 111,200 | — | — |
| 1994-12-13 | $17.81 | $25.07 | 163,000 | — | — |
| 1994-12-12 | $18.06 | $25.42 | 94,800 | — | — |
| 1994-12-09 | $17.69 | $24.89 | 62,400 | — | — |
| 1994-12-08 | $17.81 | $25.07 | 111,600 | — | — |
| 1994-12-07 | $17.88 | $25.15 | 74,000 | — | — |
| 1994-12-06 | $17.88 | $25.15 | 104,200 | — | — |
| 1994-12-05 | $17.69 | $24.89 | 82,800 | — | — |
| 1994-12-02 | $17.81 | $25.07 | 43,000 | — | — |
| 1994-12-01 | $17.75 | $24.98 | 86,600 | — | — |
| 1994-11-30 | $17.88 | $25.15 | 100,400 | — | — |
| 1994-11-29 | $17.88 | $25.15 | 54,000 | — | — |
| 1994-11-28 | $17.88 | $25.15 | 45,600 | — | — |
| 1994-11-25 | $18.13 | $25.26 | 276,600 | — | — |
| 1994-11-23 | $17.75 | $24.74 | 319,800 | — | — |
| 1994-11-22 | $18.00 | $25.09 | 211,400 | — | — |
| 1994-11-21 | $18.63 | $25.96 | 47,200 | — | — |
| 1994-11-18 | $18.75 | $26.13 | 112,000 | — | — |
| 1994-11-17 | $19.19 | $26.74 | 16,600 | — | — |
| 1994-11-16 | $19.38 | $27.00 | 189,400 | — | — |
| 1994-11-15 | $19.44 | $27.09 | 60,000 | — | — |
| 1994-11-14 | $19.44 | $27.09 | 26,200 | — | — |
| 1994-11-11 | $19.13 | $26.65 | 27,000 | — | — |
| 1994-11-10 | $19.50 | $27.18 | 39,600 | — | — |
| 1994-11-09 | $19.69 | $27.44 | 65,000 | — | — |
| 1994-11-08 | $19.69 | $27.44 | 36,400 | — | — |
| 1994-11-07 | $19.31 | $26.92 | 34,000 | — | — |
| 1994-11-04 | $19.25 | $26.83 | 53,400 | — | — |
| 1994-11-03 | $19.50 | $27.18 | 14,800 | — | — |
| 1994-11-02 | $19.50 | $27.18 | 31,400 | — | — |
| 1994-11-01 | $19.56 | $27.26 | 81,000 | — | — |
| 1994-10-31 | $19.88 | $27.70 | 120,400 | — | — |
| 1994-10-28 | $19.75 | $27.52 | 235,400 | — | — |
| 1994-10-27 | $19.81 | $27.61 | 142,400 | — | — |
| 1994-10-26 | $19.94 | $27.79 | 31,000 | — | — |
| 1994-10-25 | $20.31 | $28.31 | 87,800 | — | — |
| 1994-10-24 | $20.06 | $27.96 | 141,000 | — | — |
| 1994-10-21 | $19.88 | $27.70 | 100,600 | — | — |
| 1994-10-20 | $20.06 | $27.96 | 67,000 | — | — |
| 1994-10-19 | $20.25 | $28.22 | 69,800 | — | — |
| 1994-10-18 | $20.19 | $28.13 | 26,600 | — | — |
| 1994-10-17 | $20.75 | $28.92 | 85,800 | — | — |
| 1994-10-14 | $20.69 | $28.83 | 76,400 | — | — |
| 1994-10-13 | $20.31 | $28.31 | 315,600 | — | — |
| 1994-10-12 | $20.13 | $28.05 | 52,800 | — | — |
| 1994-10-11 | $20.44 | $28.48 | 86,400 | — | — |
| 1994-10-10 | $20.06 | $27.96 | 17,800 | — | — |
| 1994-10-07 | $20.00 | $27.87 | 79,800 | — | — |
| 1994-10-06 | $19.81 | $27.61 | 50,600 | — | — |
| 1994-10-05 | $19.63 | $27.35 | 107,200 | — | — |
| 1994-10-04 | $19.88 | $27.70 | 37,400 | — | — |
| 1994-10-03 | $20.25 | $28.22 | 108,000 | — | — |
| 1994-09-30 | $20.31 | $28.31 | 162,800 | — | — |
| 1994-09-29 | $19.94 | $27.79 | 51,000 | — | — |
| 1994-09-28 | $19.81 | $27.61 | 59,400 | — | — |
| 1994-09-27 | $19.69 | $27.44 | 76,000 | — | — |
| 1994-09-26 | $19.81 | $27.61 | 79,000 | — | — |
| 1994-09-23 | $19.31 | $26.92 | 133,400 | — | — |
| 1994-09-22 | $19.69 | $27.44 | 147,400 | — | — |
| 1994-09-21 | $19.94 | $27.79 | 50,400 | — | — |
| 1994-09-20 | $20.44 | $28.48 | 63,200 | — | — |
| 1994-09-19 | $21.19 | $29.53 | 96,600 | — | — |
| 1994-09-16 | $20.88 | $29.09 | 192,400 | — | — |
| 1994-09-15 | $20.94 | $29.18 | 35,400 | — | — |
| 1994-09-14 | $20.63 | $28.74 | 46,800 | — | — |
| 1994-09-13 | $20.69 | $28.83 | 40,600 | — | — |
| 1994-09-12 | $20.69 | $28.83 | 55,000 | — | — |
| 1994-09-09 | $20.44 | $28.48 | 82,600 | — | — |
| 1994-09-08 | $20.63 | $28.74 | 41,600 | — | — |
| 1994-09-07 | $20.56 | $28.66 | 213,000 | — | — |
| 1994-09-06 | $20.75 | $28.92 | 559,000 | — | — |
| 1994-09-02 | $20.94 | $28.94 | 180,400 | — | — |
| 1994-09-01 | $21.25 | $29.37 | 49,600 | — | — |
| 1994-08-31 | $21.69 | $29.97 | 146,800 | — | — |
| 1994-08-30 | $21.75 | $30.06 | 92,200 | — | — |
| 1994-08-29 | $21.50 | $29.71 | 153,600 | — | — |
| 1994-08-26 | $21.63 | $29.89 | 175,600 | — | — |
| 1994-08-25 | $21.13 | $29.19 | 121,800 | — | — |
| 1994-08-24 | $20.56 | $28.42 | 239,600 | — | — |
| 1994-08-23 | $20.25 | $27.99 | 38,800 | — | — |
| 1994-08-22 | $20.19 | $27.90 | 45,600 | — | — |
| 1994-08-19 | $20.50 | $28.33 | 88,600 | — | — |
| 1994-08-18 | $20.50 | $28.33 | 115,800 | — | — |
| 1994-08-17 | $20.38 | $28.16 | 40,800 | — | — |
| 1994-08-16 | $20.50 | $28.33 | 85,000 | — | — |
| 1994-08-15 | $20.44 | $28.24 | 70,800 | — | — |
| 1994-08-12 | $20.38 | $28.16 | 127,600 | — | — |
| 1994-08-11 | $20.44 | $28.24 | 217,600 | — | — |
| 1994-08-10 | $20.50 | $28.33 | 76,400 | — | — |
| 1994-08-09 | $20.38 | $28.16 | 20,600 | — | — |
| 1994-08-08 | $20.56 | $28.42 | 135,200 | — | — |
| 1994-08-05 | $20.25 | $27.99 | 147,200 | — | — |
| 1994-08-04 | $20.13 | $27.81 | 16,800 | — | — |
| 1994-08-03 | $20.19 | $27.90 | 100,400 | — | — |
| 1994-08-02 | $20.38 | $28.16 | 195,400 | — | — |
| 1994-08-01 | $20.31 | $28.07 | 29,000 | — | — |
| 1994-07-29 | $20.44 | $28.24 | 46,400 | — | — |
| 1994-07-28 | $20.44 | $28.24 | 34,600 | — | — |
| 1994-07-27 | $20.44 | $28.24 | 433,000 | — | — |
| 1994-07-26 | $20.31 | $28.07 | 167,800 | — | — |
| 1994-07-25 | $20.19 | $27.90 | 74,800 | — | — |
| 1994-07-22 | $20.13 | $27.81 | 109,000 | — | — |
| 1994-07-21 | $20.19 | $27.90 | 145,600 | — | — |
| 1994-07-20 | $20.19 | $27.90 | 486,200 | — | — |
| 1994-07-19 | $19.81 | $27.38 | 530,600 | — | — |
| 1994-07-18 | $19.69 | $27.21 | 31,200 | — | — |
| 1994-07-15 | $19.81 | $27.38 | 50,600 | — | — |
| 1994-07-14 | $19.94 | $27.55 | 160,400 | — | — |
| 1994-07-13 | $19.94 | $27.55 | 51,800 | — | — |
| 1994-07-12 | $19.63 | $27.12 | 40,800 | — | — |
| 1994-07-11 | $19.50 | $26.95 | 61,000 | — | — |
| 1994-07-08 | $19.50 | $26.95 | 40,400 | — | — |
| 1994-07-07 | $19.94 | $27.55 | 117,600 | — | — |
| 1994-07-06 | $20.00 | $27.64 | 74,400 | — | — |
| 1994-07-05 | $20.00 | $27.64 | 51,000 | — | — |
| 1994-07-01 | $20.06 | $27.73 | 165,600 | — | — |
| 1994-06-30 | $20.13 | $27.81 | 127,400 | — | — |
| 1994-06-29 | $20.31 | $28.07 | 165,000 | — | — |
| 1994-06-28 | $20.38 | $28.16 | 61,400 | — | — |
| 1994-06-27 | $20.44 | $28.24 | 189,600 | — | — |
| 1994-06-24 | $20.56 | $28.42 | 269,200 | — | — |
| 1994-06-23 | $20.69 | $28.59 | 282,400 | — | — |
| 1994-06-22 | $21.00 | $29.02 | 187,200 | — | — |
| 1994-06-21 | $20.38 | $28.16 | 128,800 | — | — |
| 1994-06-20 | $20.44 | $28.24 | 53,000 | — | — |
| 1994-06-17 | $20.50 | $28.33 | 181,600 | — | — |
| 1994-06-16 | $20.69 | $28.59 | 57,000 | — | — |
| 1994-06-15 | $20.88 | $28.85 | 57,000 | — | — |
| 1994-06-14 | $21.06 | $29.11 | 97,800 | — | — |
| 1994-06-13 | $21.13 | $29.19 | 49,200 | — | — |
| 1994-06-10 | $21.06 | $29.11 | 160,600 | — | — |
| 1994-06-09 | $20.88 | $28.85 | 72,000 | — | — |
| 1994-06-08 | $20.69 | $28.59 | 158,200 | — | — |
| 1994-06-07 | $20.56 | $28.42 | 96,600 | — | — |
| 1994-06-06 | $20.19 | $27.66 | 35,000 | — | — |
| 1994-06-03 | $20.19 | $27.66 | 226,000 | — | — |
| 1994-06-02 | $19.75 | $27.06 | 122,400 | — | — |
| 1994-06-01 | $19.44 | $26.64 | 67,200 | — | — |
| 1994-05-31 | $19.38 | $26.55 | 30,800 | — | — |
| 1994-05-27 | $19.44 | $26.64 | 42,800 | — | — |
| 1994-05-26 | $19.44 | $26.64 | 35,800 | — | — |
| 1994-05-25 | $19.38 | $26.55 | 122,600 | — | — |
| 1994-05-24 | $19.13 | $26.21 | 26,000 | — | — |
| 1994-05-23 | $19.13 | $26.21 | 148,600 | — | — |
| 1994-05-20 | $19.13 | $26.21 | 59,800 | — | — |
| 1994-05-19 | $19.31 | $26.47 | 74,000 | — | — |
| 1994-05-18 | $18.94 | $25.95 | 44,000 | — | — |
| 1994-05-17 | $18.88 | $25.87 | 53,800 | — | — |
| 1994-05-16 | $18.50 | $25.35 | 29,200 | — | — |
| 1994-05-13 | $18.50 | $25.35 | 125,800 | — | — |
| 1994-05-12 | $18.38 | $25.18 | 161,000 | — | — |
| 1994-05-11 | $18.38 | $25.18 | 68,200 | — | — |
| 1994-05-10 | $18.81 | $25.78 | 41,200 | — | — |
| 1994-05-09 | $19.13 | $26.21 | 30,800 | — | — |
| 1994-05-06 | $19.19 | $26.29 | 65,400 | — | — |
| 1994-05-05 | $19.75 | $27.06 | 76,200 | — | — |
| 1994-05-04 | $19.13 | $26.21 | 89,600 | — | — |
| 1994-05-03 | $19.38 | $26.55 | 42,600 | — | — |
| 1994-05-02 | $19.56 | $26.81 | 59,400 | — | — |
| 1994-04-29 | $19.50 | $26.72 | 72,200 | — | — |
| 1994-04-28 | $19.31 | $26.47 | 53,000 | — | — |
| 1994-04-26 | $19.50 | $26.72 | 57,600 | — | — |
| 1994-04-25 | $19.50 | $26.72 | 79,000 | — | — |
| 1994-04-22 | $19.50 | $26.72 | 140,600 | — | — |
| 1994-04-21 | $19.38 | $26.55 | 75,200 | — | — |
| 1994-04-20 | $19.81 | $27.15 | 62,600 | — | — |
| 1994-04-19 | $19.88 | $27.24 | 75,600 | — | — |
| 1994-04-18 | $19.81 | $27.15 | 191,000 | — | — |
| 1994-04-15 | $20.00 | $27.41 | 207,400 | — | — |
| 1994-04-14 | $20.00 | $27.41 | 34,400 | — | — |
| 1994-04-13 | $19.94 | $27.32 | 110,800 | — | — |
| 1994-04-12 | $19.88 | $27.24 | 69,600 | — | — |
| 1994-04-11 | $20.13 | $27.58 | 271,800 | — | — |
| 1994-04-08 | $20.06 | $27.49 | 94,000 | — | — |
| 1994-04-07 | $20.25 | $27.75 | 175,400 | — | — |
| 1994-04-06 | $19.94 | $27.32 | 142,000 | — | — |
| 1994-04-05 | $19.63 | $26.89 | 50,000 | — | — |
| 1994-04-04 | $19.44 | $26.64 | 142,200 | — | — |
| 1994-03-31 | $19.69 | $26.98 | 144,200 | — | — |
| 1994-03-30 | $19.50 | $26.72 | 76,600 | — | — |
| 1994-03-29 | $19.75 | $27.06 | 57,400 | — | — |
| 1994-03-28 | $19.63 | $26.89 | 67,800 | — | — |
| 1994-03-25 | $19.63 | $26.89 | 90,000 | — | — |
| 1994-03-24 | $19.88 | $27.24 | 125,000 | — | — |
| 1994-03-23 | $20.31 | $27.84 | 91,200 | — | — |
| 1994-03-22 | $20.69 | $28.35 | 115,600 | — | — |
| 1994-03-21 | $20.31 | $27.84 | 61,400 | — | — |
| 1994-03-18 | $20.38 | $27.92 | 278,000 | — | — |
| 1994-03-17 | $20.38 | $27.92 | 77,600 | — | — |
| 1994-03-16 | $20.88 | $28.61 | 60,400 | — | — |
| 1994-03-15 | $20.69 | $28.35 | 48,600 | — | — |
| 1994-03-14 | $20.88 | $28.61 | 110,800 | — | — |
| 1994-03-11 | $20.94 | $28.69 | 55,600 | — | — |
| 1994-03-10 | $20.75 | $28.44 | 58,800 | — | — |
| 1994-03-09 | $21.06 | $28.86 | 57,800 | — | — |
| 1994-03-08 | $20.63 | $28.26 | 62,600 | — | — |
| 1994-03-07 | $20.81 | $28.29 | 79,800 | — | — |
| 1994-03-04 | $21.19 | $28.80 | 60,600 | — | — |
| 1994-03-03 | $20.94 | $28.46 | 70,800 | — | — |
| 1994-03-02 | $21.13 | $28.71 | 43,200 | — | — |
| 1994-03-01 | $21.00 | $28.54 | 155,800 | — | — |
| 1994-02-28 | $21.50 | $29.22 | 26,000 | — | — |
| 1994-02-25 | $21.69 | $29.48 | 19,800 | — | — |
| 1994-02-24 | $21.75 | $29.56 | 76,200 | — | — |
| 1994-02-23 | $22.19 | $30.16 | 58,800 | — | — |
| 1994-02-22 | $22.00 | $29.90 | 57,400 | — | — |
| 1994-02-18 | $21.88 | $29.73 | 36,000 | — | — |
| 1994-02-17 | $21.88 | $29.73 | 56,800 | — | — |
| 1994-02-16 | $22.25 | $30.24 | 45,200 | — | — |
| 1994-02-15 | $22.06 | $29.99 | 48,600 | — | — |
| 1994-02-14 | $21.94 | $29.82 | 37,600 | — | — |
| 1994-02-11 | $22.19 | $30.16 | 62,600 | — | — |
| 1994-02-10 | $21.88 | $29.73 | 37,200 | — | — |
| 1994-02-09 | $21.88 | $29.73 | 84,600 | — | — |
| 1994-02-08 | $21.81 | $29.65 | 53,800 | — | — |
| 1994-02-07 | $21.81 | $29.65 | 89,600 | — | — |
| 1994-02-04 | $21.88 | $29.73 | 90,200 | — | — |
| 1994-02-03 | $22.13 | $30.07 | 106,200 | — | — |
| 1994-02-02 | $22.25 | $30.24 | 115,000 | — | — |
| 1994-02-01 | $22.06 | $29.99 | 259,800 | — | — |
| 1994-01-31 | $22.00 | $29.90 | 135,200 | — | — |
| 1994-01-28 | $21.56 | $29.31 | 62,200 | — | — |
| 1994-01-27 | $21.69 | $29.48 | 156,600 | — | — |
| 1994-01-26 | $21.63 | $29.39 | 203,400 | — | — |
| 1994-01-25 | $21.25 | $28.88 | 316,000 | — | — |
| 1994-01-24 | $21.19 | $28.80 | 108,600 | — | — |
| 1994-01-21 | $21.44 | $29.14 | 137,200 | — | — |
| 1994-01-20 | $21.44 | $29.14 | 91,600 | — | — |
| 1994-01-19 | $21.38 | $29.05 | 53,400 | — | — |
| 1994-01-18 | $21.50 | $29.22 | 80,200 | — | — |
| 1994-01-17 | $21.38 | $29.05 | 45,200 | — | — |
| 1994-01-14 | $21.44 | $29.14 | 73,400 | — | — |
| 1994-01-13 | $21.69 | $29.48 | 144,000 | — | — |
| 1994-01-12 | $21.63 | $29.39 | 77,800 | — | — |
| 1994-01-11 | $21.75 | $29.56 | 101,600 | — | — |
| 1994-01-10 | $21.56 | $29.31 | 120,400 | — | — |
| 1994-01-07 | $21.25 | $28.88 | 121,600 | — | — |
| 1994-01-06 | $21.31 | $28.97 | 262,800 | — | — |
| 1994-01-05 | $21.31 | $28.97 | 114,000 | — | — |
| 1994-01-04 | $21.88 | $29.73 | 81,400 | — | — |
| 1994-01-03 | $21.81 | $29.65 | 93,200 | — | — |