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
- 1981-12-15 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 | $21.75 | $23.55 | 547,212 | — | — |
| 1994-12-29 | $22.04 | $23.87 | 464,282 | — | — |
| 1994-12-28 | $21.69 | $23.48 | 180,283 | — | — |
| 1994-12-27 | $20.80 | $22.53 | 59,812 | — | — |
| 1994-12-23 | $20.57 | $22.27 | 97,141 | — | — |
| 1994-12-22 | $20.51 | $22.21 | 208,068 | — | — |
| 1994-12-21 | $20.57 | $22.27 | 211,249 | — | — |
| 1994-12-20 | $20.10 | $21.76 | 274,454 | — | — |
| 1994-12-19 | $20.51 | $22.21 | 119,199 | — | — |
| 1994-12-16 | $20.33 | $22.02 | 203,189 | — | — |
| 1994-12-15 | $20.21 | $21.89 | 114,108 | — | — |
| 1994-12-14 | $20.21 | $21.89 | 1,287,856 | — | — |
| 1994-12-13 | $19.09 | $20.68 | 127,046 | — | — |
| 1994-12-12 | $18.92 | $20.48 | 140,409 | — | — |
| 1994-12-09 | $18.86 | $20.37 | 268,940 | — | — |
| 1994-12-08 | $19.04 | $20.56 | 191,312 | — | — |
| 1994-12-07 | $19.39 | $20.95 | 118,138 | — | — |
| 1994-12-06 | $19.74 | $21.33 | 130,016 | — | — |
| 1994-12-05 | $19.92 | $21.52 | 144,014 | — | — |
| 1994-12-02 | $20.04 | $21.65 | 196,402 | — | — |
| 1994-12-01 | $19.98 | $21.58 | 76,355 | — | — |
| 1994-11-30 | $20.45 | $22.09 | 90,990 | — | — |
| 1994-11-29 | $20.45 | $22.09 | 40,935 | — | — |
| 1994-11-28 | $20.80 | $22.48 | 162,255 | — | — |
| 1994-11-25 | $20.75 | $22.41 | 20,786 | — | — |
| 1994-11-23 | $20.63 | $22.28 | 380,291 | — | — |
| 1994-11-22 | $21.75 | $23.49 | 507,974 | — | — |
| 1994-11-21 | $21.81 | $23.56 | 55,357 | — | — |
| 1994-11-18 | $21.75 | $23.49 | 198,948 | — | — |
| 1994-11-17 | $21.81 | $23.56 | 245,821 | — | — |
| 1994-11-16 | $21.51 | $23.24 | 153,771 | — | — |
| 1994-11-15 | $21.69 | $23.43 | 169,254 | — | — |
| 1994-11-14 | $21.69 | $23.43 | 90,990 | — | — |
| 1994-11-11 | $21.45 | $23.18 | 34,148 | — | — |
| 1994-11-10 | $21.39 | $23.11 | 236,065 | — | — |
| 1994-11-09 | $21.63 | $23.37 | 484,219 | — | — |
| 1994-11-08 | $21.81 | $23.56 | 186,434 | — | — |
| 1994-11-07 | $21.92 | $23.68 | 81,658 | — | — |
| 1994-11-04 | $22.10 | $23.88 | 310,299 | — | — |
| 1994-11-03 | $22.34 | $24.13 | 110,715 | — | — |
| 1994-11-02 | $22.57 | $24.39 | 460,464 | — | — |
| 1994-11-01 | $23.10 | $24.96 | 225,460 | — | — |
| 1994-10-31 | $23.34 | $25.21 | 113,896 | — | — |
| 1994-10-28 | $23.28 | $25.15 | 127,046 | — | — |
| 1994-10-27 | $22.93 | $24.77 | 228,429 | — | — |
| 1994-10-26 | $22.87 | $24.70 | 86,324 | — | — |
| 1994-10-25 | $22.51 | $24.32 | 363,323 | — | — |
| 1994-10-24 | $22.51 | $24.32 | 102,867 | — | — |
| 1994-10-21 | $22.87 | $24.70 | 211,673 | — | — |
| 1994-10-20 | $23.04 | $24.89 | 377,534 | — | — |
| 1994-10-19 | $22.93 | $24.77 | 470,432 | — | — |
| 1994-10-18 | $22.16 | $23.94 | 355,688 | — | — |
| 1994-10-17 | $21.98 | $23.75 | 21,422 | — | — |
| 1994-10-14 | $22.04 | $23.81 | 84,415 | — | — |
| 1994-10-13 | $21.98 | $23.75 | 209,977 | — | — |
| 1994-10-12 | $21.63 | $23.37 | 282,938 | — | — |
| 1994-10-11 | $21.92 | $23.68 | 97,565 | — | — |
| 1994-10-10 | $21.39 | $23.11 | 27,785 | — | — |
| 1994-10-07 | $21.39 | $23.11 | 255,578 | — | — |
| 1994-10-06 | $21.28 | $22.98 | 208,704 | — | — |
| 1994-10-05 | $21.28 | $22.98 | 140,621 | — | — |
| 1994-10-04 | $21.45 | $23.18 | 260,880 | — | — |
| 1994-10-03 | $21.69 | $23.43 | 202,977 | — | — |
| 1994-09-30 | $21.69 | $23.43 | 339,780 | — | — |
| 1994-09-29 | $21.45 | $23.18 | 73,386 | — | — |
| 1994-09-28 | $21.63 | $23.37 | 114,957 | — | — |
| 1994-09-27 | $21.63 | $23.37 | 279,969 | — | — |
| 1994-09-26 | $21.51 | $23.24 | 53,449 | — | — |
| 1994-09-23 | $21.81 | $23.56 | 311,359 | — | — |
| 1994-09-22 | $21.75 | $23.49 | 87,172 | — | — |
| 1994-09-21 | $21.45 | $23.18 | 114,321 | — | — |
| 1994-09-20 | $21.33 | $23.05 | 103,716 | — | — |
| 1994-09-19 | $22.28 | $24.07 | 228,217 | — | — |
| 1994-09-16 | $22.10 | $23.88 | 284,635 | — | — |
| 1994-09-15 | $21.98 | $23.75 | 143,802 | — | — |
| 1994-09-14 | $21.75 | $23.49 | 409,985 | — | — |
| 1994-09-13 | $21.45 | $23.18 | 211,037 | — | — |
| 1994-09-12 | $21.28 | $22.98 | 209,128 | — | — |
| 1994-09-09 | $21.33 | $23.00 | 149,953 | — | — |
| 1994-09-08 | $21.22 | $22.88 | 169,254 | — | — |
| 1994-09-07 | $21.10 | $22.75 | 270,849 | — | — |
| 1994-09-06 | $21.16 | $22.81 | 238,398 | — | — |
| 1994-09-02 | $20.86 | $22.49 | 431,619 | — | — |
| 1994-09-01 | $20.75 | $22.37 | 527,062 | — | — |
| 1994-08-31 | $20.51 | $22.11 | 117,290 | — | — |
| 1994-08-30 | $20.27 | $21.86 | 136,167 | — | — |
| 1994-08-29 | $20.21 | $21.79 | 156,740 | — | — |
| 1994-08-26 | $20.04 | $21.60 | 180,707 | — | — |
| 1994-08-25 | $20.04 | $21.60 | 226,944 | — | — |
| 1994-08-24 | $19.98 | $21.54 | 25,876 | — | — |
| 1994-08-23 | $20.04 | $21.60 | 322,388 | — | — |
| 1994-08-22 | $19.86 | $21.41 | 183,889 | — | — |
| 1994-08-19 | $19.68 | $21.22 | 79,537 | — | — |
| 1994-08-18 | $19.57 | $21.10 | 119,411 | — | — |
| 1994-08-17 | $19.68 | $21.22 | 40,299 | — | — |
| 1994-08-16 | $19.63 | $21.16 | 88,657 | — | — |
| 1994-08-15 | $19.80 | $21.35 | 109,442 | — | — |
| 1994-08-12 | $20.10 | $21.67 | 47,934 | — | — |
| 1994-08-11 | $19.92 | $21.48 | 252,184 | — | — |
| 1994-08-10 | $20.21 | $21.79 | 286,120 | — | — |
| 1994-08-09 | $19.86 | $21.41 | 409,772 | — | — |
| 1994-08-08 | $19.51 | $21.03 | 273,182 | — | — |
| 1994-08-05 | $19.39 | $20.91 | 216,976 | — | — |
| 1994-08-04 | $19.51 | $21.03 | 209,552 | — | — |
| 1994-08-03 | $19.27 | $20.78 | 222,278 | — | — |
| 1994-08-02 | $19.45 | $20.97 | 272,333 | — | — |
| 1994-08-01 | $19.57 | $21.10 | 209,977 | — | — |
| 1994-07-29 | $19.21 | $20.71 | 226,096 | — | — |
| 1994-07-28 | $18.86 | $20.33 | 222,066 | — | — |
| 1994-07-27 | $18.68 | $20.14 | 95,656 | — | — |
| 1994-07-26 | $18.98 | $20.46 | 166,497 | — | — |
| 1994-07-25 | $18.56 | $20.02 | 221,006 | — | — |
| 1994-07-22 | $18.33 | $19.76 | 303,300 | — | — |
| 1994-07-21 | $17.80 | $19.19 | 636,505 | — | — |
| 1994-07-20 | $17.74 | $19.13 | 267,031 | — | — |
| 1994-07-19 | $17.92 | $19.32 | 318,783 | — | — |
| 1994-07-18 | $17.62 | $19.00 | 215,703 | — | — |
| 1994-07-15 | $17.39 | $18.74 | 107,109 | — | — |
| 1994-07-14 | $17.44 | $18.81 | 338,508 | — | — |
| 1994-07-13 | $17.15 | $18.49 | 91,202 | — | — |
| 1994-07-12 | $17.09 | $18.43 | 245,185 | — | — |
| 1994-07-11 | $16.91 | $18.24 | 330,660 | — | — |
| 1994-07-08 | $17.21 | $18.55 | 154,407 | — | — |
| 1994-07-07 | $17.39 | $18.74 | 469,372 | — | — |
| 1994-07-06 | $17.27 | $18.62 | 145,287 | — | — |
| 1994-07-05 | $17.50 | $18.87 | 270,636 | — | — |
| 1994-07-01 | $17.44 | $18.81 | 213,794 | — | — |
| 1994-06-30 | $17.44 | $18.81 | 450,495 | — | — |
| 1994-06-29 | $17.62 | $19.00 | 372,019 | — | — |
| 1994-06-28 | $17.80 | $19.19 | 84,415 | — | — |
| 1994-06-27 | $18.27 | $19.70 | 172,647 | — | — |
| 1994-06-24 | $18.15 | $19.57 | 174,980 | — | — |
| 1994-06-23 | $18.62 | $20.08 | 240,307 | — | — |
| 1994-06-22 | $18.45 | $19.89 | 312,420 | — | — |
| 1994-06-21 | $18.74 | $20.21 | 344,234 | — | — |
| 1994-06-20 | $19.04 | $20.52 | 113,260 | — | — |
| 1994-06-17 | $19.51 | $21.03 | 114,533 | — | — |
| 1994-06-16 | $19.27 | $20.78 | 71,477 | — | — |
| 1994-06-15 | $19.45 | $20.97 | 51,328 | — | — |
| 1994-06-14 | $19.33 | $20.84 | 51,964 | — | — |
| 1994-06-13 | $19.57 | $21.10 | 106,897 | — | — |
| 1994-06-10 | $19.51 | $20.99 | 82,718 | — | — |
| 1994-06-09 | $19.68 | $21.18 | 102,019 | — | — |
| 1994-06-08 | $19.74 | $21.24 | 177,738 | — | — |
| 1994-06-07 | $20.10 | $21.62 | 72,113 | — | — |
| 1994-06-06 | $19.92 | $21.43 | 107,109 | — | — |
| 1994-06-03 | $19.68 | $21.18 | 205,310 | — | — |
| 1994-06-02 | $19.57 | $21.05 | 120,471 | — | — |
| 1994-06-01 | $19.57 | $21.05 | 92,050 | — | — |
| 1994-05-31 | $19.33 | $20.80 | 113,684 | — | — |
| 1994-05-27 | $19.04 | $20.48 | 61,720 | — | — |
| 1994-05-26 | $18.92 | $20.35 | 187,282 | — | — |
| 1994-05-25 | $18.86 | $20.29 | 68,295 | — | — |
| 1994-05-24 | $18.74 | $20.16 | 103,928 | — | — |
| 1994-05-23 | $18.62 | $20.04 | 108,382 | — | — |
| 1994-05-20 | $18.62 | $20.04 | 83,354 | — | — |
| 1994-05-19 | $18.74 | $20.16 | 189,827 | — | — |
| 1994-05-18 | $18.45 | $19.85 | 82,294 | — | — |
| 1994-05-17 | $18.27 | $19.66 | 90,141 | — | — |
| 1994-05-16 | $18.21 | $19.59 | 122,168 | — | — |
| 1994-05-13 | $17.86 | $19.21 | 61,508 | — | — |
| 1994-05-12 | $17.98 | $19.34 | 91,202 | — | — |
| 1994-05-11 | $18.15 | $19.53 | 182,192 | — | — |
| 1994-05-10 | $17.92 | $19.27 | 137,227 | — | — |
| 1994-05-09 | $17.56 | $18.89 | 169,254 | — | — |
| 1994-05-06 | $17.56 | $18.89 | 171,163 | — | — |
| 1994-05-05 | $17.39 | $18.70 | 121,744 | — | — |
| 1994-05-04 | $17.74 | $19.08 | 128,531 | — | — |
| 1994-05-03 | $17.92 | $19.27 | 139,348 | — | — |
| 1994-05-02 | $17.80 | $19.15 | 190,464 | — | — |
| 1994-04-29 | $17.92 | $19.27 | 128,955 | — | — |
| 1994-04-28 | $17.80 | $19.15 | 265,334 | — | — |
| 1994-04-26 | $17.74 | $19.08 | 221,218 | — | — |
| 1994-04-25 | $17.62 | $18.96 | 125,774 | — | — |
| 1994-04-22 | $17.50 | $18.83 | 108,170 | — | — |
| 1994-04-21 | $17.68 | $19.02 | 158,225 | — | — |
| 1994-04-20 | $17.68 | $19.02 | 107,958 | — | — |
| 1994-04-19 | $17.56 | $18.89 | 113,260 | — | — |
| 1994-04-18 | $17.39 | $18.70 | 159,073 | — | — |
| 1994-04-15 | $17.80 | $19.15 | 240,519 | — | — |
| 1994-04-14 | $18.03 | $19.40 | 45,389 | — | — |
| 1994-04-13 | $18.45 | $19.85 | 449,435 | — | — |
| 1994-04-12 | $18.39 | $19.78 | 54,509 | — | — |
| 1994-04-11 | $18.39 | $19.78 | 365,656 | — | — |
| 1994-04-08 | $18.27 | $19.66 | 340,629 | — | — |
| 1994-04-07 | $17.44 | $18.77 | 269,788 | — | — |
| 1994-04-06 | $17.56 | $18.89 | 107,533 | — | — |
| 1994-04-05 | $17.62 | $18.96 | 338,296 | — | — |
| 1994-04-04 | $17.50 | $18.83 | 244,761 | — | — |
| 1994-03-31 | $17.80 | $19.15 | 500,550 | — | — |
| 1994-03-30 | $18.27 | $19.66 | 447,526 | — | — |
| 1994-03-29 | $18.56 | $19.97 | 378,170 | — | — |
| 1994-03-28 | $18.80 | $20.23 | 593,661 | — | — |
| 1994-03-25 | $19.33 | $20.80 | 1,106,513 | — | — |
| 1994-03-24 | $19.45 | $20.92 | 195,130 | — | — |
| 1994-03-23 | $19.80 | $21.30 | 51,328 | — | — |
| 1994-03-22 | $19.80 | $21.30 | 126,622 | — | — |
| 1994-03-21 | $20.21 | $21.75 | 117,078 | — | — |
| 1994-03-18 | $20.51 | $22.06 | 186,434 | — | — |
| 1994-03-17 | $20.75 | $22.32 | 160,982 | — | — |
| 1994-03-16 | $20.45 | $22.00 | 222,702 | — | — |
| 1994-03-15 | $20.27 | $21.81 | 185,161 | — | — |
| 1994-03-14 | $20.45 | $22.00 | 196,190 | — | — |
| 1994-03-11 | $20.63 | $22.19 | 298,209 | — | — |
| 1994-03-10 | $20.16 | $21.64 | 773,308 | — | — |
| 1994-03-09 | $20.16 | $21.64 | 287,604 | — | — |
| 1994-03-08 | $20.63 | $22.14 | 198,735 | — | — |
| 1994-03-07 | $21.04 | $22.59 | 202,977 | — | — |
| 1994-03-04 | $20.86 | $22.40 | 276,151 | — | — |
| 1994-03-03 | $21.04 | $22.59 | 97,989 | — | — |
| 1994-03-02 | $21.33 | $22.90 | 138,924 | — | — |
| 1994-03-01 | $21.45 | $23.03 | 209,552 | — | — |
| 1994-02-28 | $21.39 | $22.97 | 162,467 | — | — |
| 1994-02-25 | $20.86 | $22.40 | 664,714 | — | — |
| 1994-02-24 | $21.10 | $22.65 | 245,821 | — | — |
| 1994-02-23 | $21.69 | $23.28 | 111,988 | — | — |
| 1994-02-22 | $21.81 | $23.41 | 122,804 | — | — |
| 1994-02-18 | $21.63 | $23.22 | 184,313 | — | — |
| 1994-02-17 | $21.63 | $23.22 | 202,341 | — | — |
| 1994-02-16 | $21.92 | $23.54 | 162,891 | — | — |
| 1994-02-15 | $21.81 | $23.41 | 377,746 | — | — |
| 1994-02-14 | $21.28 | $22.84 | 636,293 | — | — |
| 1994-02-11 | $22.04 | $23.66 | 318,783 | — | — |
| 1994-02-10 | $22.57 | $24.23 | 195,342 | — | — |
| 1994-02-09 | $23.46 | $25.18 | 470,432 | — | — |
| 1994-02-08 | $23.34 | $25.06 | 151,862 | — | — |
| 1994-02-07 | $23.28 | $24.99 | 148,892 | — | — |
| 1994-02-04 | $22.40 | $24.04 | 119,835 | — | — |
| 1994-02-03 | $22.63 | $24.30 | 109,442 | — | — |
| 1994-02-02 | $22.87 | $24.55 | 84,839 | — | — |
| 1994-02-01 | $23.04 | $24.74 | 162,255 | — | — |
| 1994-01-31 | $23.28 | $24.99 | 367,989 | — | — |
| 1994-01-28 | $22.51 | $24.17 | 196,614 | — | — |
| 1994-01-27 | $22.28 | $23.92 | 372,019 | — | — |
| 1994-01-26 | $22.16 | $23.79 | 214,431 | — | — |
| 1994-01-25 | $22.40 | $24.04 | 173,708 | — | — |
| 1994-01-24 | $22.87 | $24.55 | 121,320 | — | — |
| 1994-01-21 | $22.81 | $24.49 | 94,596 | — | — |
| 1994-01-20 | $22.81 | $24.49 | 45,601 | — | — |
| 1994-01-19 | $22.93 | $24.61 | 122,380 | — | — |
| 1994-01-18 | $23.04 | $24.74 | 118,775 | — | — |
| 1994-01-17 | $23.46 | $25.18 | 24,815 | — | — |
| 1994-01-14 | $23.34 | $25.06 | 165,224 | — | — |
| 1994-01-13 | $23.46 | $25.18 | 123,229 | — | — |
| 1994-01-12 | $23.46 | $25.18 | 205,098 | — | — |
| 1994-01-11 | $23.04 | $24.74 | 168,193 | — | — |
| 1994-01-10 | $22.63 | $24.30 | 798,972 | — | — |
| 1994-01-07 | $22.63 | $24.30 | 135,742 | — | — |
| 1994-01-06 | $22.75 | $24.42 | 191,312 | — | — |
| 1994-01-05 | $23.04 | $24.74 | 194,281 | — | — |
| 1994-01-04 | $23.04 | $24.74 | 209,128 | — | — |
| 1994-01-03 | $23.81 | $25.56 | 367,777 | — | — |