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 | $17.75 | $19.82 | 109,600 | — | — |
| 1994-12-29 | $17.63 | $19.68 | 5,600 | — | — |
| 1994-12-28 | $17.69 | $19.75 | 32,200 | — | — |
| 1994-12-27 | $17.75 | $19.82 | 17,800 | — | — |
| 1994-12-23 | $17.63 | $19.68 | 42,400 | — | — |
| 1994-12-22 | $17.56 | $19.61 | 29,000 | — | — |
| 1994-12-21 | $17.56 | $19.61 | 37,000 | — | — |
| 1994-12-20 | $17.38 | $19.40 | 61,200 | — | — |
| 1994-12-19 | $16.94 | $18.91 | 37,600 | — | — |
| 1994-12-16 | $16.63 | $18.57 | 139,000 | — | — |
| 1994-12-15 | $16.44 | $18.36 | 112,200 | — | — |
| 1994-12-14 | $16.69 | $18.64 | 25,400 | — | — |
| 1994-12-13 | $16.50 | $18.43 | 50,200 | — | — |
| 1994-12-12 | $16.50 | $18.43 | 36,800 | — | — |
| 1994-12-09 | $16.38 | $18.29 | 190,000 | — | — |
| 1994-12-08 | $16.44 | $18.36 | 28,200 | — | — |
| 1994-12-07 | $16.88 | $18.84 | 17,600 | — | — |
| 1994-12-06 | $17.13 | $19.12 | 21,000 | — | — |
| 1994-12-05 | $17.38 | $19.40 | 24,600 | — | — |
| 1994-12-02 | $17.63 | $19.68 | 49,800 | — | — |
| 1994-12-01 | $17.63 | $19.68 | 15,200 | — | — |
| 1994-11-30 | $17.81 | $19.89 | 21,000 | — | — |
| 1994-11-29 | $17.81 | $19.89 | 9,600 | — | — |
| 1994-11-28 | $17.63 | $19.68 | 134,600 | — | — |
| 1994-11-25 | $17.56 | $19.61 | 3,600 | — | — |
| 1994-11-23 | $17.56 | $19.61 | 73,000 | — | — |
| 1994-11-22 | $18.13 | $20.24 | 62,200 | — | — |
| 1994-11-21 | $18.69 | $20.87 | 10,600 | — | — |
| 1994-11-18 | $18.50 | $20.66 | 8,400 | — | — |
| 1994-11-17 | $18.38 | $20.44 | 7,800 | — | — |
| 1994-11-16 | $18.31 | $20.37 | 94,200 | — | — |
| 1994-11-15 | $18.38 | $20.44 | 16,200 | — | — |
| 1994-11-14 | $18.31 | $20.37 | 9,000 | — | — |
| 1994-11-11 | $18.31 | $20.37 | 29,200 | — | — |
| 1994-11-10 | $18.56 | $20.65 | 22,200 | — | — |
| 1994-11-09 | $18.88 | $21.00 | 23,600 | — | — |
| 1994-11-08 | $19.13 | $21.28 | 6,000 | — | — |
| 1994-11-07 | $19.06 | $21.21 | 14,400 | — | — |
| 1994-11-04 | $19.06 | $21.21 | 39,800 | — | — |
| 1994-11-03 | $19.94 | $22.18 | 230,600 | — | — |
| 1994-11-02 | $19.31 | $21.49 | 12,600 | — | — |
| 1994-11-01 | $19.25 | $21.42 | 7,800 | — | — |
| 1994-10-31 | $19.38 | $21.56 | 32,600 | — | — |
| 1994-10-28 | $19.06 | $21.21 | 16,800 | — | — |
| 1994-10-27 | $18.44 | $20.51 | 18,800 | — | — |
| 1994-10-26 | $18.44 | $20.51 | 46,800 | — | — |
| 1994-10-25 | $18.50 | $20.58 | 41,600 | — | — |
| 1994-10-24 | $18.81 | $20.93 | 66,800 | — | — |
| 1994-10-21 | $18.88 | $21.00 | 33,000 | — | — |
| 1994-10-20 | $19.00 | $21.14 | 19,600 | — | — |
| 1994-10-19 | $18.88 | $21.00 | 22,200 | — | — |
| 1994-10-18 | $18.88 | $21.00 | 23,800 | — | — |
| 1994-10-17 | $18.75 | $20.86 | 80,200 | — | — |
| 1994-10-14 | $18.56 | $20.65 | 43,000 | — | — |
| 1994-10-13 | $18.81 | $20.93 | 7,200 | — | — |
| 1994-10-12 | $19.00 | $21.14 | 36,800 | — | — |
| 1994-10-11 | $18.75 | $20.86 | 13,000 | — | — |
| 1994-10-10 | $18.38 | $20.44 | 23,600 | — | — |
| 1994-10-07 | $18.06 | $20.10 | 19,800 | — | — |
| 1994-10-06 | $17.88 | $19.89 | 13,200 | — | — |
| 1994-10-05 | $17.94 | $19.96 | 4,800 | — | — |
| 1994-10-04 | $18.06 | $20.10 | 12,400 | — | — |
| 1994-10-03 | $17.94 | $19.96 | 2,600 | — | — |
| 1994-09-30 | $17.88 | $19.89 | 23,600 | — | — |
| 1994-09-29 | $17.75 | $19.75 | 32,200 | — | — |
| 1994-09-28 | $17.63 | $19.61 | 41,000 | — | — |
| 1994-09-27 | $17.88 | $19.89 | 19,600 | — | — |
| 1994-09-26 | $18.00 | $20.03 | 32,200 | — | — |
| 1994-09-23 | $18.50 | $20.58 | 12,400 | — | — |
| 1994-09-22 | $18.38 | $20.44 | 35,800 | — | — |
| 1994-09-21 | $18.38 | $20.44 | 112,000 | — | — |
| 1994-09-20 | $18.69 | $20.79 | 30,400 | — | — |
| 1994-09-19 | $18.75 | $20.86 | 32,600 | — | — |
| 1994-09-16 | $19.00 | $21.14 | 40,200 | — | — |
| 1994-09-15 | $19.44 | $21.63 | 58,800 | — | — |
| 1994-09-14 | $18.63 | $20.72 | 13,000 | — | — |
| 1994-09-13 | $18.50 | $20.58 | 21,200 | — | — |
| 1994-09-12 | $18.63 | $20.72 | 21,400 | — | — |
| 1994-09-09 | $18.75 | $20.86 | 7,600 | — | — |
| 1994-09-08 | $18.81 | $20.93 | 81,200 | — | — |
| 1994-09-07 | $18.88 | $21.00 | 7,000 | — | — |
| 1994-09-06 | $19.00 | $21.14 | 10,000 | — | — |
| 1994-09-02 | $19.00 | $21.14 | 23,200 | — | — |
| 1994-09-01 | $19.38 | $21.56 | 123,400 | — | — |
| 1994-08-31 | $19.38 | $21.56 | 82,000 | — | — |
| 1994-08-30 | $18.75 | $20.86 | 11,800 | — | — |
| 1994-08-29 | $18.63 | $20.72 | 10,600 | — | — |
| 1994-08-26 | $18.44 | $20.51 | 38,400 | — | — |
| 1994-08-25 | $18.25 | $20.31 | 6,800 | — | — |
| 1994-08-24 | $18.00 | $20.03 | 15,200 | — | — |
| 1994-08-23 | $18.19 | $20.24 | 16,000 | — | — |
| 1994-08-22 | $18.25 | $20.31 | 7,200 | — | — |
| 1994-08-19 | $18.38 | $20.44 | 13,800 | — | — |
| 1994-08-18 | $18.31 | $20.30 | 11,000 | — | — |
| 1994-08-17 | $18.13 | $20.09 | 46,200 | — | — |
| 1994-08-16 | $17.94 | $19.88 | 84,800 | — | — |
| 1994-08-15 | $17.81 | $19.75 | 14,000 | — | — |
| 1994-08-12 | $17.81 | $19.75 | 76,200 | — | — |
| 1994-08-11 | $18.19 | $20.16 | 1,000 | — | — |
| 1994-08-10 | $18.19 | $20.16 | 20,800 | — | — |
| 1994-08-09 | $18.13 | $20.09 | 3,000 | — | — |
| 1994-08-08 | $18.06 | $20.02 | 22,200 | — | — |
| 1994-08-05 | $18.00 | $19.95 | 32,200 | — | — |
| 1994-08-04 | $18.38 | $20.37 | 15,200 | — | — |
| 1994-08-03 | $18.50 | $20.51 | 54,200 | — | — |
| 1994-08-02 | $18.50 | $20.51 | 3,400 | — | — |
| 1994-08-01 | $18.56 | $20.58 | 103,600 | — | — |
| 1994-07-29 | $18.50 | $20.51 | 24,400 | — | — |
| 1994-07-28 | $18.25 | $20.23 | 13,400 | — | — |
| 1994-07-27 | $18.00 | $19.95 | 25,600 | — | — |
| 1994-07-26 | $17.94 | $19.88 | 21,400 | — | — |
| 1994-07-25 | $17.88 | $19.81 | 7,200 | — | — |
| 1994-07-22 | $17.69 | $19.61 | 31,400 | — | — |
| 1994-07-21 | $17.88 | $19.81 | 14,400 | — | — |
| 1994-07-20 | $18.06 | $20.02 | 32,200 | — | — |
| 1994-07-19 | $17.88 | $19.81 | 28,400 | — | — |
| 1994-07-18 | $17.38 | $19.26 | 14,000 | — | — |
| 1994-07-15 | $17.31 | $19.19 | 48,400 | — | — |
| 1994-07-14 | $17.00 | $18.84 | 33,000 | — | — |
| 1994-07-13 | $17.00 | $18.84 | 6,200 | — | — |
| 1994-07-12 | $17.25 | $19.12 | 22,800 | — | — |
| 1994-07-11 | $17.13 | $18.98 | 35,800 | — | — |
| 1994-07-08 | $16.81 | $18.64 | 15,800 | — | — |
| 1994-07-07 | $16.75 | $18.57 | 46,600 | — | — |
| 1994-07-06 | $16.31 | $18.08 | 80,600 | — | — |
| 1994-07-05 | $16.25 | $18.01 | 41,400 | — | — |
| 1994-07-01 | $16.50 | $18.29 | 25,000 | — | — |
| 1994-06-30 | $16.31 | $18.08 | 46,000 | — | — |
| 1994-06-29 | $16.38 | $18.15 | 28,200 | — | — |
| 1994-06-28 | $16.63 | $18.43 | 15,400 | — | — |
| 1994-06-27 | $16.69 | $18.50 | 26,800 | — | — |
| 1994-06-24 | $16.94 | $18.78 | 33,800 | — | — |
| 1994-06-23 | $17.31 | $19.19 | 39,200 | — | — |
| 1994-06-22 | $17.19 | $19.05 | 6,400 | — | — |
| 1994-06-21 | $17.19 | $19.05 | 29,000 | — | — |
| 1994-06-20 | $17.50 | $19.40 | 10,400 | — | — |
| 1994-06-17 | $17.50 | $19.40 | 33,400 | — | — |
| 1994-06-16 | $17.19 | $19.05 | 46,200 | — | — |
| 1994-06-15 | $17.13 | $18.98 | 28,600 | — | — |
| 1994-06-14 | $17.13 | $18.98 | 18,200 | — | — |
| 1994-06-13 | $17.13 | $18.98 | 42,000 | — | — |
| 1994-06-10 | $17.00 | $18.84 | 136,800 | — | — |
| 1994-06-09 | $17.19 | $19.05 | 21,600 | — | — |
| 1994-06-08 | $17.13 | $18.98 | 19,400 | — | — |
| 1994-06-07 | $17.38 | $19.26 | 20,400 | — | — |
| 1994-06-06 | $17.31 | $19.19 | 42,000 | — | — |
| 1994-06-03 | $17.44 | $19.33 | 21,200 | — | — |
| 1994-06-02 | $17.38 | $19.26 | 10,600 | — | — |
| 1994-06-01 | $17.31 | $19.19 | 21,800 | — | — |
| 1994-05-31 | $17.50 | $19.40 | 64,200 | — | — |
| 1994-05-27 | $17.81 | $19.75 | 9,200 | — | — |
| 1994-05-26 | $17.88 | $19.81 | 99,600 | — | — |
| 1994-05-25 | $17.94 | $19.88 | 10,200 | — | — |
| 1994-05-24 | $18.06 | $20.02 | 3,000 | — | — |
| 1994-05-23 | $18.00 | $19.95 | 12,800 | — | — |
| 1994-05-20 | $18.13 | $20.09 | 42,600 | — | — |
| 1994-05-19 | $17.94 | $19.88 | 20,800 | — | — |
| 1994-05-18 | $17.88 | $19.74 | 14,200 | — | — |
| 1994-05-17 | $17.88 | $19.74 | 3,800 | — | — |
| 1994-05-16 | $18.13 | $20.02 | 59,200 | — | — |
| 1994-05-13 | $18.44 | $20.36 | 51,200 | — | — |
| 1994-05-12 | $18.25 | $20.15 | 8,400 | — | — |
| 1994-05-11 | $18.19 | $20.08 | 15,000 | — | — |
| 1994-05-10 | $18.19 | $20.08 | 20,400 | — | — |
| 1994-05-09 | $17.94 | $19.81 | 9,200 | — | — |
| 1994-05-06 | $18.06 | $19.95 | 17,400 | — | — |
| 1994-05-05 | $18.06 | $19.95 | 10,400 | — | — |
| 1994-05-04 | $18.25 | $20.15 | 20,000 | — | — |
| 1994-05-03 | $17.88 | $19.74 | 12,200 | — | — |
| 1994-05-02 | $17.69 | $19.53 | 36,200 | — | — |
| 1994-04-29 | $17.38 | $19.19 | 100,800 | — | — |
| 1994-04-28 | $17.25 | $19.05 | 140,200 | — | — |
| 1994-04-26 | $17.19 | $18.98 | 83,400 | — | — |
| 1994-04-25 | $17.38 | $19.19 | 187,600 | — | — |
| 1994-04-22 | $17.31 | $19.12 | 20,200 | — | — |
| 1994-04-21 | $17.44 | $19.26 | 11,000 | — | — |
| 1994-04-20 | $17.69 | $19.53 | 71,200 | — | — |
| 1994-04-19 | $17.88 | $19.74 | 167,600 | — | — |
| 1994-04-18 | $18.38 | $20.29 | 11,200 | — | — |
| 1994-04-15 | $18.44 | $20.36 | 17,200 | — | — |
| 1994-04-14 | $18.44 | $20.36 | 32,200 | — | — |
| 1994-04-13 | $18.25 | $20.15 | 34,800 | — | — |
| 1994-04-12 | $17.88 | $19.74 | 86,000 | — | — |
| 1994-04-11 | $18.00 | $19.88 | 14,600 | — | — |
| 1994-04-08 | $17.88 | $19.74 | 7,400 | — | — |
| 1994-04-07 | $17.75 | $19.60 | 10,200 | — | — |
| 1994-04-06 | $17.94 | $19.81 | 13,600 | — | — |
| 1994-04-05 | $17.75 | $19.60 | 41,200 | — | — |
| 1994-04-04 | $17.38 | $19.19 | 96,600 | — | — |
| 1994-03-31 | $18.06 | $19.95 | 59,200 | — | — |
| 1994-03-30 | $18.31 | $20.22 | 65,600 | — | — |
| 1994-03-29 | $18.81 | $20.78 | 17,400 | — | — |
| 1994-03-28 | $18.81 | $20.78 | 53,000 | — | — |
| 1994-03-25 | $18.88 | $20.84 | 40,400 | — | — |
| 1994-03-24 | $18.75 | $20.71 | 37,000 | — | — |
| 1994-03-23 | $18.56 | $20.50 | 35,400 | — | — |
| 1994-03-22 | $18.63 | $20.57 | 6,200 | — | — |
| 1994-03-21 | $18.75 | $20.71 | 9,600 | — | — |
| 1994-03-18 | $18.88 | $20.84 | 107,200 | — | — |
| 1994-03-17 | $19.25 | $21.26 | 39,600 | — | — |
| 1994-03-16 | $19.06 | $21.05 | 36,000 | — | — |
| 1994-03-15 | $18.81 | $20.78 | 24,000 | — | — |
| 1994-03-14 | $18.75 | $20.71 | 117,400 | — | — |
| 1994-03-11 | $18.69 | $20.64 | 89,800 | — | — |
| 1994-03-10 | $19.00 | $20.98 | 10,200 | — | — |
| 1994-03-09 | $19.13 | $21.12 | 56,000 | — | — |
| 1994-03-08 | $19.75 | $21.81 | 25,400 | — | — |
| 1994-03-07 | $19.50 | $21.53 | 23,200 | — | — |
| 1994-03-04 | $19.44 | $21.47 | 19,600 | — | — |
| 1994-03-03 | $19.13 | $21.12 | 8,200 | — | — |
| 1994-03-02 | $19.31 | $21.33 | 18,000 | — | — |
| 1994-03-01 | $19.13 | $21.12 | 77,600 | — | — |
| 1994-02-28 | $19.25 | $21.26 | 46,400 | — | — |
| 1994-02-25 | $19.19 | $21.19 | 47,600 | — | — |
| 1994-02-24 | $19.13 | $21.12 | 27,000 | — | — |
| 1994-02-23 | $19.25 | $21.26 | 64,200 | — | — |
| 1994-02-22 | $19.38 | $21.40 | 71,400 | — | — |
| 1994-02-18 | $19.25 | $21.26 | 32,600 | — | — |
| 1994-02-17 | $19.25 | $21.19 | 66,200 | — | — |
| 1994-02-16 | $19.13 | $21.06 | 32,600 | — | — |
| 1994-02-15 | $19.25 | $21.19 | 38,600 | — | — |
| 1994-02-14 | $18.75 | $20.64 | 30,200 | — | — |
| 1994-02-11 | $18.69 | $20.58 | 8,600 | — | — |
| 1994-02-10 | $18.88 | $20.78 | 66,600 | — | — |
| 1994-02-09 | $18.75 | $20.64 | 3,800 | — | — |
| 1994-02-08 | $18.50 | $20.37 | 18,400 | — | — |
| 1994-02-07 | $18.25 | $20.09 | 15,000 | — | — |
| 1994-02-04 | $18.25 | $20.09 | 54,600 | — | — |
| 1994-02-03 | $18.13 | $19.96 | 36,800 | — | — |
| 1994-02-02 | $18.38 | $20.23 | 4,200 | — | — |
| 1994-02-01 | $18.25 | $20.09 | 7,400 | — | — |
| 1994-01-31 | $18.25 | $20.09 | 25,000 | — | — |
| 1994-01-28 | $18.56 | $20.44 | 11,600 | — | — |
| 1994-01-27 | $18.50 | $20.37 | 38,200 | — | — |
| 1994-01-26 | $18.88 | $20.78 | 33,200 | — | — |
| 1994-01-25 | $19.06 | $20.99 | 40,200 | — | — |
| 1994-01-24 | $18.75 | $20.64 | 22,400 | — | — |
| 1994-01-21 | $19.00 | $20.92 | 40,800 | — | — |
| 1994-01-20 | $18.88 | $20.78 | 25,000 | — | — |
| 1994-01-19 | $18.81 | $20.71 | 21,600 | — | — |
| 1994-01-18 | $18.69 | $20.58 | 9,200 | — | — |
| 1994-01-17 | $18.56 | $20.44 | 9,000 | — | — |
| 1994-01-14 | $18.69 | $20.58 | 21,000 | — | — |
| 1994-01-13 | $18.56 | $20.44 | 38,200 | — | — |
| 1994-01-12 | $18.44 | $20.30 | 15,600 | — | — |
| 1994-01-11 | $18.31 | $20.16 | 32,400 | — | — |
| 1994-01-10 | $18.56 | $20.44 | 35,200 | — | — |
| 1994-01-07 | $18.31 | $20.16 | 21,200 | — | — |
| 1994-01-06 | $18.44 | $20.30 | 30,200 | — | — |
| 1994-01-05 | $18.31 | $20.16 | 47,400 | — | — |
| 1994-01-04 | $18.31 | $20.16 | 37,400 | — | — |
| 1994-01-03 | $18.25 | $20.09 | 30,600 | — | — |