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 | $19.94 | $19.99 | 134,100 | — | — |
| 1994-12-29 | $20.00 | $20.05 | 140,625 | — | — |
| 1994-12-28 | $20.11 | $20.16 | 126,000 | — | — |
| 1994-12-27 | $19.89 | $19.94 | 118,800 | — | — |
| 1994-12-23 | $20.00 | $20.05 | 103,725 | — | — |
| 1994-12-22 | $19.83 | $19.88 | 119,475 | — | — |
| 1994-12-21 | $19.67 | $19.72 | 270,900 | — | — |
| 1994-12-20 | $19.33 | $19.38 | 141,525 | — | — |
| 1994-12-19 | $19.39 | $19.44 | 142,200 | — | — |
| 1994-12-16 | $19.39 | $19.44 | 230,850 | — | — |
| 1994-12-15 | $19.11 | $19.16 | 477,675 | — | — |
| 1994-12-14 | $19.28 | $19.33 | 160,425 | — | — |
| 1994-12-13 | $18.67 | $18.71 | 308,700 | — | — |
| 1994-12-12 | $18.28 | $18.32 | 512,550 | — | — |
| 1994-12-09 | $18.44 | $18.49 | 500,625 | — | — |
| 1994-12-08 | $18.83 | $18.88 | 100,800 | — | — |
| 1994-12-07 | $19.00 | $19.05 | 292,050 | — | — |
| 1994-12-06 | $19.06 | $19.10 | 204,075 | — | — |
| 1994-12-05 | $19.33 | $19.38 | 143,775 | — | — |
| 1994-12-02 | $19.39 | $19.44 | 689,850 | — | — |
| 1994-12-01 | $19.11 | $19.16 | 287,775 | — | — |
| 1994-11-30 | $19.56 | $19.60 | 240,300 | — | — |
| 1994-11-29 | $19.83 | $19.88 | 159,975 | — | — |
| 1994-11-28 | $19.94 | $19.99 | 102,600 | — | — |
| 1994-11-25 | $19.89 | $19.94 | 46,800 | — | — |
| 1994-11-23 | $19.78 | $19.83 | 310,275 | — | — |
| 1994-11-22 | $20.11 | $20.16 | 533,925 | — | — |
| 1994-11-21 | $20.72 | $20.77 | 176,625 | — | — |
| 1994-11-18 | $20.67 | $20.72 | 384,300 | — | — |
| 1994-11-17 | $20.83 | $20.89 | 306,450 | — | — |
| 1994-11-16 | $20.56 | $20.61 | 524,250 | — | — |
| 1994-11-15 | $20.72 | $20.77 | 501,975 | — | — |
| 1994-11-14 | $20.78 | $20.83 | 396,225 | — | — |
| 1994-11-11 | $19.72 | $19.77 | 93,375 | — | — |
| 1994-11-10 | $19.72 | $19.77 | 139,500 | — | — |
| 1994-11-09 | $19.89 | $19.94 | 382,050 | — | — |
| 1994-11-08 | $19.67 | $19.72 | 130,500 | — | — |
| 1994-11-07 | $19.56 | $19.60 | 208,350 | — | — |
| 1994-11-04 | $19.50 | $19.55 | 164,475 | — | — |
| 1994-11-03 | $19.56 | $19.60 | 211,275 | — | — |
| 1994-11-02 | $19.56 | $19.60 | 220,950 | — | — |
| 1994-11-01 | $19.83 | $19.88 | 109,575 | — | — |
| 1994-10-31 | $20.28 | $20.33 | 180,000 | — | — |
| 1994-10-28 | $20.11 | $20.16 | 276,750 | — | — |
| 1994-10-27 | $19.89 | $19.94 | 164,700 | — | — |
| 1994-10-26 | $19.89 | $19.94 | 126,675 | — | — |
| 1994-10-25 | $20.06 | $20.11 | 154,575 | — | — |
| 1994-10-24 | $20.06 | $20.11 | 183,150 | — | — |
| 1994-10-21 | $19.61 | $19.66 | 349,200 | — | — |
| 1994-10-20 | $20.00 | $20.05 | 198,900 | — | — |
| 1994-10-19 | $20.39 | $20.44 | 85,500 | — | — |
| 1994-10-18 | $20.17 | $20.22 | 119,025 | — | — |
| 1994-10-17 | $20.28 | $20.33 | 250,425 | — | — |
| 1994-10-14 | $20.56 | $20.61 | 85,050 | — | — |
| 1994-10-13 | $20.67 | $20.72 | 266,175 | — | — |
| 1994-10-12 | $20.56 | $20.61 | 140,175 | — | — |
| 1994-10-11 | $20.56 | $20.61 | 224,550 | — | — |
| 1994-10-10 | $20.56 | $20.61 | 189,675 | — | — |
| 1994-10-07 | $20.33 | $20.38 | 69,075 | — | — |
| 1994-10-06 | $20.39 | $20.44 | 220,500 | — | — |
| 1994-10-05 | $20.78 | $20.83 | 561,150 | — | — |
| 1994-10-04 | $21.22 | $21.28 | 1,087,200 | — | — |
| 1994-10-03 | $21.00 | $21.05 | 758,925 | — | — |
| 1994-09-30 | $20.39 | $20.44 | 533,025 | — | — |
| 1994-09-29 | $19.94 | $19.99 | 385,425 | — | — |
| 1994-09-28 | $19.83 | $19.88 | 870,300 | — | — |
| 1994-09-27 | $19.39 | $19.44 | 188,550 | — | — |
| 1994-09-26 | $19.44 | $19.49 | 147,825 | — | — |
| 1994-09-23 | $19.28 | $19.33 | 205,200 | — | — |
| 1994-09-22 | $19.33 | $19.38 | 129,825 | — | — |
| 1994-09-21 | $19.39 | $19.44 | 184,950 | — | — |
| 1994-09-20 | $19.44 | $19.49 | 100,575 | — | — |
| 1994-09-19 | $19.50 | $19.55 | 316,575 | — | — |
| 1994-09-16 | $19.56 | $19.60 | 727,425 | — | — |
| 1994-09-15 | $19.56 | $19.60 | 195,525 | — | — |
| 1994-09-14 | $19.33 | $19.38 | 141,975 | — | — |
| 1994-09-13 | $19.22 | $19.27 | 521,100 | — | — |
| 1994-09-12 | $19.17 | $19.21 | 232,875 | — | — |
| 1994-09-09 | $19.22 | $19.27 | 85,500 | — | — |
| 1994-09-08 | $19.50 | $19.55 | 225,675 | — | — |
| 1994-09-07 | $19.50 | $19.55 | 260,325 | — | — |
| 1994-09-06 | $19.67 | $19.72 | 90,225 | — | — |
| 1994-09-02 | $19.78 | $19.83 | 103,725 | — | — |
| 1994-09-01 | $19.78 | $19.83 | 281,250 | — | — |
| 1994-08-31 | $19.94 | $19.99 | 1,111,725 | — | — |
| 1994-08-30 | $19.83 | $19.88 | 424,800 | — | — |
| 1994-08-29 | $19.61 | $19.66 | 548,775 | — | — |
| 1994-08-26 | $19.33 | $19.38 | 313,425 | — | — |
| 1994-08-25 | $19.22 | $19.27 | 395,550 | — | — |
| 1994-08-24 | $19.28 | $19.33 | 344,475 | — | — |
| 1994-08-23 | $19.28 | $19.33 | 500,175 | — | — |
| 1994-08-22 | $19.44 | $19.49 | 576,000 | — | — |
| 1994-08-19 | $19.61 | $19.66 | 567,675 | — | — |
| 1994-08-18 | $20.00 | $20.05 | 1,166,850 | — | — |
| 1994-08-17 | $19.44 | $19.49 | 498,600 | — | — |
| 1994-08-16 | $19.28 | $19.33 | 636,750 | — | — |
| 1994-08-15 | $19.39 | $19.44 | 762,525 | — | — |
| 1994-08-12 | $19.39 | $19.44 | 513,675 | — | — |
| 1994-08-11 | $19.44 | $19.49 | 1,342,575 | — | — |
| 1994-08-10 | $19.11 | $19.16 | 1,447,650 | — | — |
| 1994-08-09 | $18.28 | $18.32 | 353,025 | — | — |
| 1994-08-08 | $18.22 | $18.27 | 689,400 | — | — |
| 1994-08-05 | $18.44 | $18.49 | 371,025 | — | — |
| 1994-08-04 | $18.28 | $18.32 | 475,875 | — | — |
| 1994-08-03 | $18.11 | $18.16 | 240,300 | — | — |
| 1994-08-02 | $17.56 | $17.60 | 268,875 | — | — |
| 1994-08-01 | $17.94 | $17.99 | 166,950 | — | — |
| 1994-07-29 | $17.72 | $17.77 | 326,025 | — | — |
| 1994-07-28 | $17.39 | $17.43 | 56,025 | — | — |
| 1994-07-27 | $17.44 | $17.49 | 47,025 | — | — |
| 1994-07-26 | $17.61 | $17.66 | 107,550 | — | — |
| 1994-07-25 | $17.56 | $17.60 | 218,025 | — | — |
| 1994-07-22 | $17.72 | $17.77 | 234,450 | — | — |
| 1994-07-21 | $17.67 | $17.71 | 428,175 | — | — |
| 1994-07-20 | $17.78 | $17.82 | 131,400 | — | — |
| 1994-07-19 | $18.00 | $18.05 | 714,375 | — | — |
| 1994-07-18 | $17.94 | $17.99 | 364,950 | — | — |
| 1994-07-15 | $18.00 | $18.05 | 358,200 | — | — |
| 1994-07-14 | $17.89 | $17.93 | 667,575 | — | — |
| 1994-07-13 | $17.61 | $17.66 | 779,400 | — | — |
| 1994-07-12 | $17.56 | $17.60 | 343,800 | — | — |
| 1994-07-11 | $17.72 | $17.77 | 183,600 | — | — |
| 1994-07-08 | $17.83 | $17.88 | 635,625 | — | — |
| 1994-07-07 | $17.89 | $17.93 | 309,600 | — | — |
| 1994-07-06 | $17.44 | $17.49 | 287,325 | — | — |
| 1994-07-05 | $17.17 | $17.21 | 419,175 | — | — |
| 1994-07-01 | $16.67 | $16.71 | 179,550 | — | — |
| 1994-06-30 | $16.56 | $16.60 | 109,350 | — | — |
| 1994-06-29 | $16.89 | $16.93 | 196,200 | — | — |
| 1994-06-28 | $16.61 | $16.65 | 294,975 | — | — |
| 1994-06-27 | $16.33 | $16.37 | 184,050 | — | — |
| 1994-06-24 | $16.50 | $16.54 | 179,550 | — | — |
| 1994-06-23 | $16.67 | $16.71 | 401,175 | — | — |
| 1994-06-22 | $17.06 | $17.10 | 149,850 | — | — |
| 1994-06-21 | $16.89 | $16.93 | 357,525 | — | — |
| 1994-06-20 | $17.17 | $17.21 | 429,300 | — | — |
| 1994-06-17 | $17.56 | $17.60 | 238,950 | — | — |
| 1994-06-16 | $17.94 | $17.99 | 330,750 | — | — |
| 1994-06-15 | $17.83 | $17.88 | 160,650 | — | — |
| 1994-06-14 | $17.78 | $17.82 | 216,450 | — | — |
| 1994-06-13 | $17.78 | $17.82 | 82,575 | — | — |
| 1994-06-10 | $17.78 | $17.82 | 243,450 | — | — |
| 1994-06-09 | $17.67 | $17.71 | 85,725 | — | — |
| 1994-06-08 | $17.83 | $17.88 | 287,325 | — | — |
| 1994-06-07 | $18.00 | $18.05 | 617,850 | — | — |
| 1994-06-06 | $17.78 | $17.82 | 574,650 | — | — |
| 1994-06-03 | $17.33 | $17.38 | 245,475 | — | — |
| 1994-06-02 | $16.89 | $16.93 | 768,150 | — | — |
| 1994-06-01 | $16.50 | $16.54 | 438,300 | — | — |
| 1994-05-31 | $16.67 | $16.71 | 283,050 | — | — |
| 1994-05-27 | $16.78 | $16.82 | 220,500 | — | — |
| 1994-05-26 | $17.06 | $17.10 | 276,075 | — | — |
| 1994-05-25 | $16.78 | $16.82 | 840,375 | — | — |
| 1994-05-24 | $17.11 | $17.15 | 423,675 | — | — |
| 1994-05-23 | $17.28 | $17.32 | 171,225 | — | — |
| 1994-05-20 | $17.39 | $17.43 | 164,250 | — | — |
| 1994-05-19 | $17.39 | $17.43 | 475,650 | — | — |
| 1994-05-18 | $16.72 | $16.76 | 356,400 | — | — |
| 1994-05-17 | $16.28 | $16.32 | 247,950 | — | — |
| 1994-05-16 | $16.50 | $16.54 | 306,225 | — | — |
| 1994-05-13 | $16.61 | $16.65 | 365,850 | — | — |
| 1994-05-12 | $16.61 | $16.65 | 293,400 | — | — |
| 1994-05-11 | $16.78 | $16.82 | 307,800 | — | — |
| 1994-05-10 | $17.00 | $17.04 | 420,075 | — | — |
| 1994-05-09 | $16.56 | $16.60 | 145,800 | — | — |
| 1994-05-06 | $17.00 | $17.04 | 209,025 | — | — |
| 1994-05-05 | $17.50 | $17.54 | 93,825 | — | — |
| 1994-05-04 | $17.44 | $17.49 | 411,525 | — | — |
| 1994-05-03 | $17.44 | $17.49 | 432,450 | — | — |
| 1994-05-02 | $17.17 | $17.21 | 529,200 | — | — |
| 1994-04-29 | $16.83 | $16.88 | 148,725 | — | — |
| 1994-04-28 | $16.78 | $16.82 | 258,975 | — | — |
| 1994-04-26 | $17.06 | $17.10 | 237,600 | — | — |
| 1994-04-25 | $17.17 | $17.21 | 241,875 | — | — |
| 1994-04-22 | $16.67 | $16.71 | 303,975 | — | — |
| 1994-04-21 | $16.50 | $16.54 | 1,028,925 | — | — |
| 1994-04-20 | $16.94 | $16.99 | 602,550 | — | — |
| 1994-04-19 | $16.94 | $16.99 | 1,214,775 | — | — |
| 1994-04-18 | $17.06 | $17.10 | 119,700 | — | — |
| 1994-04-15 | $17.17 | $17.21 | 161,550 | — | — |
| 1994-04-14 | $17.11 | $17.15 | 151,425 | — | — |
| 1994-04-13 | $17.06 | $17.10 | 480,600 | — | — |
| 1994-04-12 | $17.11 | $17.15 | 244,125 | — | — |
| 1994-04-11 | $17.44 | $17.49 | 292,725 | — | — |
| 1994-04-08 | $17.61 | $17.66 | 272,700 | — | — |
| 1994-04-07 | $17.83 | $17.88 | 1,501,200 | — | — |
| 1994-04-06 | $18.28 | $18.32 | 360,675 | — | — |
| 1994-04-05 | $18.17 | $18.21 | 704,700 | — | — |
| 1994-04-04 | $17.11 | $17.15 | 329,850 | — | — |
| 1994-03-31 | $17.28 | $17.32 | 589,275 | — | — |
| 1994-03-30 | $17.22 | $17.27 | 537,975 | — | — |
| 1994-03-29 | $17.94 | $17.99 | 158,175 | — | — |
| 1994-03-28 | $18.22 | $18.27 | 257,850 | — | — |
| 1994-03-25 | $18.56 | $18.60 | 135,450 | — | — |
| 1994-03-24 | $18.67 | $18.71 | 103,050 | — | — |
| 1994-03-23 | $19.00 | $19.05 | 105,750 | — | — |
| 1994-03-22 | $19.00 | $19.05 | 227,475 | — | — |
| 1994-03-21 | $18.94 | $18.99 | 216,000 | — | — |
| 1994-03-18 | $19.00 | $19.05 | 241,650 | — | — |
| 1994-03-17 | $19.17 | $19.21 | 194,850 | — | — |
| 1994-03-16 | $19.11 | $19.16 | 192,150 | — | — |
| 1994-03-15 | $19.00 | $19.05 | 300,375 | — | — |
| 1994-03-14 | $19.06 | $19.10 | 924,975 | — | — |
| 1994-03-11 | $18.83 | $18.88 | 226,575 | — | — |
| 1994-03-10 | $19.00 | $19.05 | 341,100 | — | — |
| 1994-03-09 | $19.06 | $19.10 | 1,224,450 | — | — |
| 1994-03-08 | $18.78 | $18.83 | 846,450 | — | — |
| 1994-03-07 | $18.78 | $18.83 | 366,525 | — | — |
| 1994-03-04 | $18.44 | $18.49 | 252,450 | — | — |
| 1994-03-03 | $17.89 | $17.93 | 352,350 | — | — |
| 1994-03-02 | $17.72 | $17.77 | 625,500 | — | — |
| 1994-03-01 | $18.00 | $18.05 | 281,700 | — | — |
| 1994-02-28 | $18.33 | $18.38 | 433,350 | — | — |
| 1994-02-25 | $17.56 | $17.60 | 533,925 | — | — |
| 1994-02-24 | $17.94 | $17.99 | 134,550 | — | — |
| 1994-02-23 | $18.22 | $18.27 | 263,925 | — | — |
| 1994-02-22 | $18.33 | $18.38 | 167,850 | — | — |
| 1994-02-18 | $18.50 | $18.55 | 139,725 | — | — |
| 1994-02-17 | $18.28 | $18.32 | 243,450 | — | — |
| 1994-02-16 | $18.44 | $18.49 | 255,150 | — | — |
| 1994-02-15 | $19.06 | $19.10 | 1,070,775 | — | — |
| 1994-02-14 | $18.61 | $18.66 | 715,950 | — | — |
| 1994-02-11 | $19.22 | $19.27 | 346,500 | — | — |
| 1994-02-10 | $19.28 | $19.33 | 412,650 | — | — |
| 1994-02-09 | $19.28 | $19.33 | 711,900 | — | — |
| 1994-02-08 | $18.56 | $18.60 | 270,450 | — | — |
| 1994-02-07 | $18.50 | $18.55 | 444,600 | — | — |
| 1994-02-04 | $19.00 | $19.05 | 278,325 | — | — |
| 1994-02-03 | $19.56 | $19.60 | 410,625 | — | — |
| 1994-02-02 | $19.67 | $19.72 | 493,200 | — | — |
| 1994-02-01 | $18.94 | $18.99 | 300,825 | — | — |
| 1994-01-31 | $19.06 | $19.10 | 447,975 | — | — |
| 1994-01-28 | $18.89 | $18.94 | 255,825 | — | — |
| 1994-01-27 | $18.72 | $18.77 | 149,400 | — | — |
| 1994-01-26 | $18.28 | $18.32 | 279,000 | — | — |
| 1994-01-25 | $18.22 | $18.27 | 506,475 | — | — |
| 1994-01-24 | $18.06 | $18.10 | 130,050 | — | — |
| 1994-01-21 | $18.00 | $18.05 | 109,350 | — | — |
| 1994-01-20 | $18.00 | $18.05 | 58,725 | — | — |
| 1994-01-19 | $18.06 | $18.10 | 102,600 | — | — |
| 1994-01-18 | $18.06 | $18.10 | 102,600 | — | — |
| 1994-01-17 | $18.17 | $18.21 | 76,275 | — | — |
| 1994-01-14 | $18.22 | $18.27 | 93,825 | — | — |
| 1994-01-13 | $18.44 | $18.49 | 448,875 | — | — |
| 1994-01-12 | $18.50 | $18.55 | 338,625 | — | — |
| 1994-01-11 | $18.11 | $18.16 | 161,325 | — | — |
| 1994-01-10 | $18.06 | $18.10 | 183,825 | — | — |
| 1994-01-07 | $18.33 | $18.38 | 124,875 | — | — |
| 1994-01-06 | $18.22 | $18.27 | 288,675 | — | — |
| 1994-01-05 | $18.17 | $18.21 | 286,875 | — | — |
| 1994-01-04 | $18.33 | $18.38 | 238,275 | — | — |
| 1994-01-03 | $18.33 | $18.38 | 112,725 | — | — |