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
- 1986-11-06 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 | $18.88 | $21.60 | 448,200 | — | — |
| 1994-12-29 | $19.31 | $22.10 | 435,800 | — | — |
| 1994-12-28 | $19.31 | $22.10 | 365,400 | — | — |
| 1994-12-27 | $19.69 | $22.53 | 526,600 | — | — |
| 1994-12-23 | $19.50 | $22.31 | 312,400 | — | — |
| 1994-12-22 | $19.88 | $22.74 | 251,800 | — | — |
| 1994-12-21 | $19.38 | $22.17 | 619,600 | — | — |
| 1994-12-20 | $19.44 | $22.24 | 731,000 | — | — |
| 1994-12-19 | $19.38 | $22.17 | 420,400 | — | — |
| 1994-12-16 | $19.50 | $22.31 | 425,800 | — | — |
| 1994-12-15 | $19.31 | $22.10 | 283,800 | — | — |
| 1994-12-14 | $19.44 | $22.24 | 447,200 | — | — |
| 1994-12-13 | $19.00 | $21.74 | 803,400 | — | — |
| 1994-12-12 | $19.00 | $21.74 | 344,400 | — | — |
| 1994-12-09 | $18.88 | $21.60 | 371,600 | — | — |
| 1994-12-08 | $18.88 | $21.60 | 367,600 | — | — |
| 1994-12-07 | $19.25 | $22.02 | 328,200 | — | — |
| 1994-12-06 | $19.25 | $22.02 | 466,600 | — | — |
| 1994-12-05 | $19.13 | $21.88 | 341,800 | — | — |
| 1994-12-02 | $19.19 | $21.95 | 1,146,600 | — | — |
| 1994-12-01 | $18.63 | $21.31 | 1,052,800 | — | — |
| 1994-11-30 | $18.25 | $20.88 | 496,000 | — | — |
| 1994-11-29 | $18.31 | $20.95 | 1,293,600 | — | — |
| 1994-11-28 | $19.00 | $21.74 | 651,800 | — | — |
| 1994-11-25 | $18.38 | $21.02 | 262,600 | — | — |
| 1994-11-23 | $18.31 | $20.95 | 890,000 | — | — |
| 1994-11-22 | $18.13 | $20.74 | 760,000 | — | — |
| 1994-11-21 | $19.06 | $21.81 | 735,400 | — | — |
| 1994-11-18 | $18.75 | $21.45 | 701,600 | — | — |
| 1994-11-17 | $18.44 | $21.10 | 855,200 | — | — |
| 1994-11-16 | $18.75 | $21.45 | 924,400 | — | — |
| 1994-11-15 | $19.06 | $21.81 | 1,109,000 | — | — |
| 1994-11-14 | $19.75 | $22.60 | 1,010,200 | — | — |
| 1994-11-11 | $19.38 | $22.17 | 1,201,400 | — | — |
| 1994-11-10 | $19.75 | $22.60 | 1,745,600 | — | — |
| 1994-11-09 | $19.81 | $22.67 | 4,156,400 | — | — |
| 1994-11-08 | $20.13 | $23.03 | 5,041,000 | — | — |
| 1994-11-07 | $23.31 | $26.67 | 236,400 | — | — |
| 1994-11-04 | $23.00 | $26.32 | 263,600 | — | — |
| 1994-11-03 | $23.38 | $26.74 | 139,400 | — | — |
| 1994-11-02 | $22.94 | $26.24 | 197,600 | — | — |
| 1994-11-01 | $23.06 | $26.39 | 342,600 | — | — |
| 1994-10-31 | $22.94 | $26.24 | 192,200 | — | — |
| 1994-10-28 | $22.94 | $26.24 | 365,000 | — | — |
| 1994-10-27 | $22.88 | $26.17 | 84,200 | — | — |
| 1994-10-26 | $22.88 | $26.17 | 189,000 | — | — |
| 1994-10-25 | $23.06 | $26.39 | 368,200 | — | — |
| 1994-10-24 | $22.63 | $25.75 | 218,600 | — | — |
| 1994-10-21 | $22.88 | $26.03 | 196,800 | — | — |
| 1994-10-20 | $22.94 | $26.10 | 161,400 | — | — |
| 1994-10-19 | $22.69 | $25.82 | 276,000 | — | — |
| 1994-10-18 | $22.88 | $26.03 | 265,000 | — | — |
| 1994-10-17 | $22.75 | $25.89 | 266,600 | — | — |
| 1994-10-14 | $22.75 | $25.89 | 297,200 | — | — |
| 1994-10-13 | $22.56 | $25.68 | 515,000 | — | — |
| 1994-10-12 | $22.75 | $25.89 | 343,000 | — | — |
| 1994-10-11 | $22.75 | $25.89 | 840,600 | — | — |
| 1994-10-10 | $22.50 | $25.61 | 238,800 | — | — |
| 1994-10-07 | $22.88 | $26.03 | 655,600 | — | — |
| 1994-10-06 | $22.44 | $25.54 | 229,600 | — | — |
| 1994-10-05 | $22.56 | $25.68 | 368,000 | — | — |
| 1994-10-04 | $22.38 | $25.46 | 424,600 | — | — |
| 1994-10-03 | $22.94 | $26.10 | 564,400 | — | — |
| 1994-09-30 | $23.00 | $26.18 | 833,400 | — | — |
| 1994-09-29 | $23.00 | $26.18 | 303,800 | — | — |
| 1994-09-28 | $23.69 | $26.96 | 376,800 | — | — |
| 1994-09-27 | $23.31 | $26.53 | 1,619,200 | — | — |
| 1994-09-26 | $23.00 | $26.18 | 966,600 | — | — |
| 1994-09-23 | $23.50 | $26.74 | 457,400 | — | — |
| 1994-09-22 | $23.44 | $26.67 | 2,144,800 | — | — |
| 1994-09-21 | $23.63 | $26.89 | 979,200 | — | — |
| 1994-09-20 | $24.38 | $27.74 | 330,200 | — | — |
| 1994-09-19 | $24.94 | $28.38 | 219,800 | — | — |
| 1994-09-16 | $24.88 | $28.31 | 756,000 | — | — |
| 1994-09-15 | $25.00 | $28.45 | 449,200 | — | — |
| 1994-09-14 | $24.69 | $28.10 | 164,600 | — | — |
| 1994-09-13 | $24.63 | $28.03 | 287,000 | — | — |
| 1994-09-12 | $24.69 | $28.10 | 294,000 | — | — |
| 1994-09-09 | $24.69 | $28.10 | 148,000 | — | — |
| 1994-09-08 | $24.69 | $28.10 | 72,200 | — | — |
| 1994-09-07 | $24.50 | $27.88 | 288,600 | — | — |
| 1994-09-06 | $24.38 | $27.74 | 447,200 | — | — |
| 1994-09-02 | $24.63 | $28.03 | 141,200 | — | — |
| 1994-09-01 | $24.69 | $28.10 | 260,800 | — | — |
| 1994-08-31 | $24.50 | $27.88 | 238,200 | — | — |
| 1994-08-30 | $24.06 | $27.38 | 383,800 | — | — |
| 1994-08-29 | $24.06 | $27.38 | 107,000 | — | — |
| 1994-08-26 | $24.00 | $27.31 | 405,800 | — | — |
| 1994-08-25 | $23.94 | $27.24 | 350,400 | — | — |
| 1994-08-24 | $24.00 | $27.31 | 254,000 | — | — |
| 1994-08-23 | $23.81 | $27.10 | 141,800 | — | — |
| 1994-08-22 | $23.81 | $27.10 | 214,400 | — | — |
| 1994-08-19 | $23.88 | $27.17 | 217,400 | — | — |
| 1994-08-18 | $24.06 | $27.38 | 321,200 | — | — |
| 1994-08-17 | $24.19 | $27.53 | 99,800 | — | — |
| 1994-08-16 | $24.06 | $27.38 | 184,600 | — | — |
| 1994-08-15 | $24.00 | $27.31 | 179,000 | — | — |
| 1994-08-12 | $24.00 | $27.31 | 180,400 | — | — |
| 1994-08-11 | $24.00 | $27.31 | 181,600 | — | — |
| 1994-08-10 | $24.00 | $27.31 | 789,400 | — | — |
| 1994-08-09 | $24.38 | $27.74 | 228,800 | — | — |
| 1994-08-08 | $24.06 | $27.38 | 87,600 | — | — |
| 1994-08-05 | $24.06 | $27.38 | 128,400 | — | — |
| 1994-08-04 | $24.06 | $27.38 | 158,600 | — | — |
| 1994-08-03 | $24.06 | $27.38 | 198,600 | — | — |
| 1994-08-02 | $23.81 | $27.10 | 149,400 | — | — |
| 1994-08-01 | $23.88 | $27.17 | 189,600 | — | — |
| 1994-07-29 | $23.19 | $26.39 | 140,200 | — | — |
| 1994-07-28 | $23.06 | $26.25 | 348,000 | — | — |
| 1994-07-27 | $22.94 | $26.10 | 404,400 | — | — |
| 1994-07-26 | $23.25 | $26.46 | 790,000 | — | — |
| 1994-07-25 | $22.56 | $25.68 | 390,200 | — | — |
| 1994-07-22 | $22.38 | $25.46 | 634,400 | — | — |
| 1994-07-21 | $22.25 | $25.32 | 571,000 | — | — |
| 1994-07-20 | $22.25 | $25.32 | 498,000 | — | — |
| 1994-07-19 | $22.06 | $25.11 | 309,600 | — | — |
| 1994-07-18 | $21.94 | $24.83 | 145,800 | — | — |
| 1994-07-15 | $21.94 | $24.83 | 217,400 | — | — |
| 1994-07-14 | $22.00 | $24.90 | 318,800 | — | — |
| 1994-07-13 | $21.88 | $24.76 | 525,000 | — | — |
| 1994-07-12 | $21.63 | $24.48 | 355,200 | — | — |
| 1994-07-11 | $21.56 | $24.41 | 713,400 | — | — |
| 1994-07-08 | $21.69 | $24.55 | 1,322,400 | — | — |
| 1994-07-07 | $21.94 | $24.83 | 923,000 | — | — |
| 1994-07-06 | $22.44 | $25.40 | 405,200 | — | — |
| 1994-07-05 | $22.63 | $25.61 | 382,000 | — | — |
| 1994-07-01 | $22.13 | $25.04 | 573,000 | — | — |
| 1994-06-30 | $22.38 | $25.33 | 547,800 | — | — |
| 1994-06-29 | $22.88 | $25.89 | 682,600 | — | — |
| 1994-06-28 | $23.06 | $26.10 | 651,800 | — | — |
| 1994-06-27 | $22.94 | $25.96 | 648,200 | — | — |
| 1994-06-24 | $23.38 | $26.46 | 522,800 | — | — |
| 1994-06-23 | $23.50 | $26.60 | 173,400 | — | — |
| 1994-06-22 | $23.50 | $26.60 | 679,200 | — | — |
| 1994-06-21 | $23.38 | $26.46 | 354,600 | — | — |
| 1994-06-20 | $23.56 | $26.67 | 335,600 | — | — |
| 1994-06-17 | $23.75 | $26.88 | 669,600 | — | — |
| 1994-06-16 | $24.00 | $27.16 | 228,200 | — | — |
| 1994-06-15 | $24.00 | $27.16 | 515,800 | — | — |
| 1994-06-14 | $23.94 | $27.09 | 552,600 | — | — |
| 1994-06-13 | $23.75 | $26.88 | 186,200 | — | — |
| 1994-06-10 | $23.75 | $26.88 | 501,200 | — | — |
| 1994-06-09 | $23.69 | $26.81 | 289,600 | — | — |
| 1994-06-08 | $23.88 | $27.02 | 443,400 | — | — |
| 1994-06-07 | $23.94 | $27.09 | 680,400 | — | — |
| 1994-06-06 | $23.69 | $26.81 | 682,200 | — | — |
| 1994-06-03 | $23.13 | $26.17 | 478,600 | — | — |
| 1994-06-02 | $23.19 | $26.24 | 724,400 | — | — |
| 1994-06-01 | $23.56 | $26.67 | 1,142,000 | — | — |
| 1994-05-31 | $23.44 | $26.53 | 308,800 | — | — |
| 1994-05-27 | $23.50 | $26.60 | 220,200 | — | — |
| 1994-05-26 | $23.50 | $26.60 | 1,461,000 | — | — |
| 1994-05-25 | $23.94 | $27.09 | 386,000 | — | — |
| 1994-05-24 | $23.50 | $26.60 | 925,200 | — | — |
| 1994-05-23 | $23.31 | $26.39 | 210,400 | — | — |
| 1994-05-20 | $23.25 | $26.32 | 563,600 | — | — |
| 1994-05-19 | $23.25 | $26.32 | 402,200 | — | — |
| 1994-05-18 | $23.63 | $26.74 | 859,000 | — | — |
| 1994-05-17 | $23.06 | $26.10 | 669,800 | — | — |
| 1994-05-16 | $22.75 | $25.75 | 453,200 | — | — |
| 1994-05-13 | $22.38 | $25.33 | 495,200 | — | — |
| 1994-05-12 | $22.75 | $25.75 | 622,000 | — | — |
| 1994-05-11 | $22.94 | $25.96 | 683,000 | — | — |
| 1994-05-10 | $23.69 | $26.81 | 592,600 | — | — |
| 1994-05-09 | $23.63 | $26.74 | 390,800 | — | — |
| 1994-05-06 | $23.44 | $26.53 | 657,400 | — | — |
| 1994-05-05 | $23.88 | $27.02 | 952,800 | — | — |
| 1994-05-04 | $23.63 | $26.74 | 696,800 | — | — |
| 1994-05-03 | $23.75 | $26.88 | 852,000 | — | — |
| 1994-05-02 | $24.38 | $27.59 | 705,600 | — | — |
| 1994-04-29 | $24.69 | $27.94 | 544,800 | — | — |
| 1994-04-28 | $25.00 | $28.30 | 842,800 | — | — |
| 1994-04-26 | $25.13 | $28.44 | 4,409,000 | — | — |
| 1994-04-25 | $27.25 | $30.84 | 458,400 | — | — |
| 1994-04-22 | $27.25 | $30.84 | 272,800 | — | — |
| 1994-04-21 | $27.81 | $31.48 | 399,800 | — | — |
| 1994-04-20 | $28.06 | $31.76 | 566,600 | — | — |
| 1994-04-19 | $27.88 | $31.55 | 472,800 | — | — |
| 1994-04-18 | $27.88 | $31.41 | 521,000 | — | — |
| 1994-04-15 | $27.88 | $31.41 | 442,200 | — | — |
| 1994-04-14 | $27.50 | $30.99 | 306,800 | — | — |
| 1994-04-13 | $27.44 | $30.92 | 312,000 | — | — |
| 1994-04-12 | $27.44 | $30.92 | 224,600 | — | — |
| 1994-04-11 | $26.81 | $30.22 | 306,800 | — | — |
| 1994-04-08 | $26.50 | $29.86 | 498,200 | — | — |
| 1994-04-07 | $26.88 | $30.29 | 331,000 | — | — |
| 1994-04-06 | $26.94 | $30.36 | 200,400 | — | — |
| 1994-04-05 | $26.63 | $30.01 | 382,000 | — | — |
| 1994-04-04 | $26.38 | $29.72 | 409,800 | — | — |
| 1994-03-31 | $26.38 | $29.72 | 602,000 | — | — |
| 1994-03-30 | $26.63 | $30.01 | 297,200 | — | — |
| 1994-03-29 | $27.56 | $31.06 | 272,600 | — | — |
| 1994-03-28 | $27.75 | $31.27 | 368,800 | — | — |
| 1994-03-25 | $27.69 | $31.20 | 272,800 | — | — |
| 1994-03-24 | $27.56 | $31.06 | 435,800 | — | — |
| 1994-03-23 | $27.94 | $31.48 | 120,000 | — | — |
| 1994-03-22 | $27.75 | $31.27 | 405,800 | — | — |
| 1994-03-21 | $28.13 | $31.70 | 543,600 | — | — |
| 1994-03-18 | $28.25 | $31.84 | 1,100,400 | — | — |
| 1994-03-17 | $28.13 | $31.70 | 708,600 | — | — |
| 1994-03-16 | $28.25 | $31.84 | 487,200 | — | — |
| 1994-03-15 | $28.56 | $32.19 | 997,600 | — | — |
| 1994-03-14 | $28.50 | $32.12 | 965,600 | — | — |
| 1994-03-11 | $28.50 | $32.12 | 1,469,000 | — | — |
| 1994-03-10 | $28.63 | $32.26 | 6,910,200 | — | — |
| 1994-03-09 | $28.00 | $31.56 | 863,800 | — | — |
| 1994-03-08 | $27.31 | $30.78 | 889,600 | — | — |
| 1994-03-07 | $27.50 | $30.99 | 2,417,200 | — | — |
| 1994-03-04 | $26.13 | $29.44 | 161,000 | — | — |
| 1994-03-03 | $26.25 | $29.58 | 187,800 | — | — |
| 1994-03-02 | $26.44 | $29.79 | 251,400 | — | — |
| 1994-03-01 | $26.50 | $29.86 | 396,400 | — | — |
| 1994-02-28 | $26.88 | $30.29 | 246,200 | — | — |
| 1994-02-25 | $26.69 | $30.08 | 261,400 | — | — |
| 1994-02-24 | $26.38 | $29.72 | 416,200 | — | — |
| 1994-02-23 | $26.56 | $29.94 | 153,600 | — | — |
| 1994-02-22 | $26.50 | $29.86 | 219,000 | — | — |
| 1994-02-18 | $26.63 | $30.01 | 376,400 | — | — |
| 1994-02-17 | $26.38 | $29.72 | 485,600 | — | — |
| 1994-02-16 | $25.63 | $28.88 | 191,800 | — | — |
| 1994-02-15 | $25.38 | $28.60 | 306,000 | — | — |
| 1994-02-14 | $25.88 | $29.16 | 419,000 | — | — |
| 1994-02-11 | $25.88 | $29.16 | 190,400 | — | — |
| 1994-02-10 | $25.50 | $28.74 | 559,800 | — | — |
| 1994-02-09 | $25.50 | $28.74 | 1,718,600 | — | — |
| 1994-02-08 | $24.38 | $27.47 | 321,200 | — | — |
| 1994-02-07 | $24.88 | $28.03 | 221,200 | — | — |
| 1994-02-04 | $25.06 | $28.24 | 152,400 | — | — |
| 1994-02-03 | $25.38 | $28.60 | 272,600 | — | — |
| 1994-02-02 | $25.50 | $28.74 | 225,000 | — | — |
| 1994-02-01 | $25.56 | $28.81 | 258,200 | — | — |
| 1994-01-31 | $25.38 | $28.60 | 179,600 | — | — |
| 1994-01-28 | $24.94 | $28.10 | 133,200 | — | — |
| 1994-01-27 | $25.06 | $28.24 | 422,800 | — | — |
| 1994-01-26 | $24.25 | $27.33 | 675,800 | — | — |
| 1994-01-25 | $24.31 | $27.40 | 844,200 | — | — |
| 1994-01-24 | $24.63 | $27.64 | 162,400 | — | — |
| 1994-01-21 | $25.13 | $28.20 | 1,216,400 | — | — |
| 1994-01-20 | $25.31 | $28.41 | 94,800 | — | — |
| 1994-01-19 | $25.31 | $28.41 | 650,200 | — | — |
| 1994-01-18 | $25.81 | $28.97 | 251,200 | — | — |
| 1994-01-17 | $26.13 | $29.32 | 146,000 | — | — |
| 1994-01-14 | $26.44 | $29.67 | 143,800 | — | — |
| 1994-01-13 | $26.44 | $29.67 | 215,800 | — | — |
| 1994-01-12 | $26.50 | $29.74 | 293,400 | — | — |
| 1994-01-11 | $26.25 | $29.46 | 233,000 | — | — |
| 1994-01-10 | $26.56 | $29.81 | 281,600 | — | — |
| 1994-01-07 | $26.38 | $29.60 | 205,000 | — | — |
| 1994-01-06 | $26.25 | $29.46 | 178,000 | — | — |
| 1994-01-05 | $26.44 | $29.67 | 346,600 | — | — |
| 1994-01-04 | $26.44 | $29.67 | 535,800 | — | — |
| 1994-01-03 | $26.38 | $29.60 | 314,400 | — | — |