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
- 1973-02-21 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 | $19.88 | $27.45 | 19,100 | — | — |
| 1994-12-29 | $20.00 | $27.63 | 48,300 | — | — |
| 1994-12-28 | $20.13 | $27.80 | 54,300 | — | — |
| 1994-12-27 | $19.88 | $27.45 | 74,100 | — | — |
| 1994-12-23 | $19.88 | $27.45 | 8,100 | — | — |
| 1994-12-22 | $20.00 | $27.63 | 70,600 | — | — |
| 1994-12-21 | $20.13 | $27.80 | 78,900 | — | — |
| 1994-12-20 | $20.38 | $28.14 | 9,600 | — | — |
| 1994-12-19 | $20.38 | $28.14 | 37,300 | — | — |
| 1994-12-16 | $20.25 | $27.97 | 60,200 | — | — |
| 1994-12-15 | $20.50 | $28.32 | 47,400 | — | — |
| 1994-12-14 | $20.38 | $28.14 | 44,800 | — | — |
| 1994-12-13 | $20.63 | $28.49 | 114,100 | — | — |
| 1994-12-12 | $20.75 | $28.66 | 35,900 | — | — |
| 1994-12-09 | $21.25 | $29.35 | 24,700 | — | — |
| 1994-12-08 | $21.25 | $29.35 | 35,000 | — | — |
| 1994-12-07 | $22.13 | $30.56 | 35,200 | — | — |
| 1994-12-06 | $21.88 | $30.22 | 49,400 | — | — |
| 1994-12-05 | $21.88 | $30.22 | 21,400 | — | — |
| 1994-12-02 | $22.13 | $30.56 | 70,700 | — | — |
| 1994-12-01 | $21.50 | $29.70 | 19,700 | — | — |
| 1994-11-30 | $21.50 | $29.70 | 54,000 | — | — |
| 1994-11-29 | $21.50 | $29.70 | 70,100 | — | — |
| 1994-11-28 | $21.75 | $30.04 | 30,600 | — | — |
| 1994-11-25 | $21.75 | $30.04 | 900 | — | — |
| 1994-11-23 | $21.88 | $30.22 | 3,400 | — | — |
| 1994-11-22 | $22.38 | $30.91 | 56,000 | — | — |
| 1994-11-21 | $22.88 | $31.60 | 37,900 | — | — |
| 1994-11-18 | $22.75 | $31.42 | 21,600 | — | — |
| 1994-11-17 | $22.88 | $31.60 | 36,700 | — | — |
| 1994-11-16 | $22.75 | $31.42 | 39,100 | — | — |
| 1994-11-15 | $22.63 | $31.25 | 30,900 | — | — |
| 1994-11-14 | $22.25 | $30.73 | 53,600 | — | — |
| 1994-11-11 | $21.63 | $29.87 | 46,200 | — | — |
| 1994-11-10 | $21.50 | $29.70 | 43,100 | — | — |
| 1994-11-09 | $21.88 | $30.22 | 74,700 | — | — |
| 1994-11-08 | $22.38 | $30.91 | 11,300 | — | — |
| 1994-11-07 | $22.00 | $30.39 | 28,200 | — | — |
| 1994-11-04 | $22.13 | $30.56 | 18,000 | — | — |
| 1994-11-03 | $22.00 | $30.39 | 32,900 | — | — |
| 1994-11-02 | $22.38 | $30.91 | 58,200 | — | — |
| 1994-11-01 | $22.38 | $30.91 | 64,100 | — | — |
| 1994-10-31 | $22.50 | $31.08 | 73,700 | — | — |
| 1994-10-28 | $22.00 | $30.39 | 28,300 | — | — |
| 1994-10-27 | $21.25 | $29.35 | 58,400 | — | — |
| 1994-10-26 | $21.25 | $29.35 | 58,900 | — | — |
| 1994-10-25 | $21.50 | $29.70 | 16,200 | — | — |
| 1994-10-24 | $21.50 | $29.70 | 25,400 | — | — |
| 1994-10-21 | $21.50 | $29.70 | 16,800 | — | — |
| 1994-10-20 | $21.88 | $30.22 | 31,000 | — | — |
| 1994-10-19 | $22.25 | $30.73 | 39,000 | — | — |
| 1994-10-18 | $22.00 | $30.39 | 21,400 | — | — |
| 1994-10-17 | $22.38 | $30.91 | 74,100 | — | — |
| 1994-10-14 | $22.63 | $31.25 | 8,400 | — | — |
| 1994-10-13 | $22.63 | $31.25 | 12,900 | — | — |
| 1994-10-12 | $22.38 | $30.91 | 29,800 | — | — |
| 1994-10-11 | $22.63 | $31.25 | 48,700 | — | — |
| 1994-10-10 | $22.63 | $31.25 | 2,300 | — | — |
| 1994-10-07 | $22.63 | $31.25 | 36,500 | — | — |
| 1994-10-06 | $22.63 | $31.25 | 34,300 | — | — |
| 1994-10-05 | $23.25 | $32.11 | 22,100 | — | — |
| 1994-10-04 | $22.75 | $31.42 | 25,600 | — | — |
| 1994-10-03 | $23.88 | $32.65 | 70,800 | — | — |
| 1994-09-30 | $24.50 | $33.50 | 59,300 | — | — |
| 1994-09-29 | $24.75 | $33.84 | 80,400 | — | — |
| 1994-09-28 | $24.38 | $33.33 | 13,500 | — | — |
| 1994-09-27 | $24.25 | $33.16 | 39,100 | — | — |
| 1994-09-26 | $23.88 | $32.65 | 39,300 | — | — |
| 1994-09-23 | $23.25 | $31.79 | 66,900 | — | — |
| 1994-09-22 | $22.38 | $30.60 | 41,800 | — | — |
| 1994-09-21 | $22.00 | $30.08 | 47,200 | — | — |
| 1994-09-20 | $21.75 | $29.74 | 34,400 | — | — |
| 1994-09-19 | $21.13 | $28.89 | 34,900 | — | — |
| 1994-09-16 | $21.13 | $28.89 | 199,800 | — | — |
| 1994-09-15 | $21.00 | $28.72 | 71,900 | — | — |
| 1994-09-14 | $20.38 | $27.86 | 2,700 | — | — |
| 1994-09-13 | $20.50 | $28.03 | 16,000 | — | — |
| 1994-09-12 | $20.75 | $28.37 | 64,300 | — | — |
| 1994-09-09 | $20.00 | $27.35 | 23,800 | — | — |
| 1994-09-08 | $20.00 | $27.35 | 15,500 | — | — |
| 1994-09-07 | $20.25 | $27.69 | 17,200 | — | — |
| 1994-09-06 | $20.00 | $27.35 | 19,800 | — | — |
| 1994-09-02 | $20.38 | $27.86 | 36,100 | — | — |
| 1994-09-01 | $20.88 | $28.54 | 12,800 | — | — |
| 1994-08-31 | $21.50 | $29.40 | 18,100 | — | — |
| 1994-08-30 | $20.75 | $28.37 | 19,200 | — | — |
| 1994-08-29 | $20.75 | $28.37 | 22,700 | — | — |
| 1994-08-26 | $20.75 | $28.37 | 10,600 | — | — |
| 1994-08-25 | $21.00 | $28.72 | 23,600 | — | — |
| 1994-08-24 | $20.75 | $28.37 | 30,100 | — | — |
| 1994-08-23 | $20.88 | $28.54 | 25,800 | — | — |
| 1994-08-22 | $20.75 | $28.37 | 11,100 | — | — |
| 1994-08-19 | $20.88 | $28.54 | 8,600 | — | — |
| 1994-08-18 | $20.75 | $28.37 | 25,400 | — | — |
| 1994-08-17 | $20.75 | $28.37 | 17,900 | — | — |
| 1994-08-16 | $21.13 | $28.89 | 10,200 | — | — |
| 1994-08-15 | $21.50 | $29.40 | 38,300 | — | — |
| 1994-08-12 | $21.88 | $29.91 | 45,700 | — | — |
| 1994-08-11 | $21.38 | $29.23 | 74,900 | — | — |
| 1994-08-10 | $21.00 | $28.72 | 38,300 | — | — |
| 1994-08-09 | $21.00 | $28.72 | 29,400 | — | — |
| 1994-08-08 | $20.75 | $28.37 | 73,500 | — | — |
| 1994-08-05 | $20.63 | $28.20 | 3,800 | — | — |
| 1994-08-04 | $20.25 | $27.69 | 9,500 | — | — |
| 1994-08-03 | $20.00 | $27.35 | 21,600 | — | — |
| 1994-08-02 | $20.13 | $27.52 | 12,900 | — | — |
| 1994-08-01 | $20.13 | $27.52 | 9,200 | — | — |
| 1994-07-29 | $20.38 | $27.86 | 52,200 | — | — |
| 1994-07-28 | $20.00 | $27.35 | 43,500 | — | — |
| 1994-07-27 | $20.25 | $27.69 | 21,300 | — | — |
| 1994-07-26 | $20.50 | $28.03 | 14,600 | — | — |
| 1994-07-25 | $20.25 | $27.69 | 16,000 | — | — |
| 1994-07-22 | $20.50 | $28.03 | 38,000 | — | — |
| 1994-07-21 | $20.13 | $27.52 | 13,300 | — | — |
| 1994-07-20 | $20.00 | $27.35 | 11,500 | — | — |
| 1994-07-19 | $20.00 | $27.35 | 15,500 | — | — |
| 1994-07-18 | $20.25 | $27.69 | 6,400 | — | — |
| 1994-07-15 | $20.38 | $27.86 | 30,300 | — | — |
| 1994-07-14 | $20.00 | $27.35 | 15,500 | — | — |
| 1994-07-13 | $19.00 | $25.98 | 62,600 | — | — |
| 1994-07-12 | $19.13 | $26.15 | 27,100 | — | — |
| 1994-07-11 | $19.38 | $26.49 | 43,600 | — | — |
| 1994-07-08 | $19.25 | $26.32 | 32,900 | — | — |
| 1994-07-07 | $19.25 | $26.32 | 17,300 | — | — |
| 1994-07-06 | $19.00 | $25.98 | 14,400 | — | — |
| 1994-07-05 | $18.75 | $25.64 | 51,700 | — | — |
| 1994-07-01 | $19.00 | $25.65 | 33,900 | — | — |
| 1994-06-30 | $19.50 | $26.33 | 43,900 | — | — |
| 1994-06-29 | $19.25 | $25.99 | 27,600 | — | — |
| 1994-06-28 | $19.25 | $25.99 | 50,700 | — | — |
| 1994-06-27 | $18.88 | $25.48 | 11,700 | — | — |
| 1994-06-24 | $18.88 | $25.48 | 41,600 | — | — |
| 1994-06-23 | $19.13 | $25.82 | 23,000 | — | — |
| 1994-06-22 | $19.00 | $25.65 | 39,200 | — | — |
| 1994-06-21 | $18.88 | $25.48 | 45,000 | — | — |
| 1994-06-20 | $18.88 | $25.48 | 40,900 | — | — |
| 1994-06-17 | $19.00 | $25.65 | 27,300 | — | — |
| 1994-06-16 | $19.13 | $25.82 | 91,200 | — | — |
| 1994-06-15 | $19.13 | $25.82 | 43,900 | — | — |
| 1994-06-14 | $18.63 | $25.15 | 45,700 | — | — |
| 1994-06-13 | $18.13 | $24.47 | 10,200 | — | — |
| 1994-06-10 | $18.25 | $24.64 | 18,500 | — | — |
| 1994-06-09 | $18.25 | $24.64 | 64,600 | — | — |
| 1994-06-08 | $18.00 | $24.30 | 100,900 | — | — |
| 1994-06-07 | $18.38 | $24.81 | 20,600 | — | — |
| 1994-06-06 | $18.25 | $24.64 | 15,200 | — | — |
| 1994-06-03 | $18.25 | $24.64 | 14,400 | — | — |
| 1994-06-02 | $18.25 | $24.64 | 23,400 | — | — |
| 1994-06-01 | $17.88 | $24.13 | 22,000 | — | — |
| 1994-05-31 | $17.75 | $23.96 | 32,400 | — | — |
| 1994-05-27 | $18.13 | $24.47 | 15,600 | — | — |
| 1994-05-26 | $18.13 | $24.47 | 6,800 | — | — |
| 1994-05-25 | $17.88 | $24.13 | 39,400 | — | — |
| 1994-05-24 | $18.00 | $24.30 | 46,700 | — | — |
| 1994-05-23 | $18.50 | $24.98 | 37,300 | — | — |
| 1994-05-20 | $18.13 | $24.47 | 10,200 | — | — |
| 1994-05-19 | $18.38 | $24.81 | 12,300 | — | — |
| 1994-05-18 | $18.50 | $24.98 | 31,700 | — | — |
| 1994-05-17 | $18.50 | $24.98 | 83,100 | — | — |
| 1994-05-16 | $18.63 | $25.15 | 81,400 | — | — |
| 1994-05-13 | $19.25 | $25.99 | 55,600 | — | — |
| 1994-05-12 | $18.88 | $25.48 | 154,800 | — | — |
| 1994-05-11 | $18.75 | $25.31 | 31,400 | — | — |
| 1994-05-10 | $18.75 | $25.31 | 90,800 | — | — |
| 1994-05-09 | $18.63 | $25.15 | 77,000 | — | — |
| 1994-05-06 | $18.75 | $25.31 | 170,000 | — | — |
| 1994-05-05 | $18.75 | $25.31 | 74,900 | — | — |
| 1994-05-04 | $18.25 | $24.64 | 12,400 | — | — |
| 1994-05-03 | $18.25 | $24.64 | 39,400 | — | — |
| 1994-05-02 | $18.25 | $24.64 | 69,300 | — | — |
| 1994-04-29 | $18.38 | $24.81 | 80,600 | — | — |
| 1994-04-28 | $18.13 | $24.47 | 53,700 | — | — |
| 1994-04-26 | $18.38 | $24.81 | 31,900 | — | — |
| 1994-04-25 | $18.13 | $24.47 | 10,300 | — | — |
| 1994-04-22 | $17.75 | $23.96 | 17,500 | — | — |
| 1994-04-21 | $17.88 | $24.13 | 46,100 | — | — |
| 1994-04-20 | $17.88 | $24.13 | 37,900 | — | — |
| 1994-04-19 | $17.75 | $23.96 | 539,900 | — | — |
| 1994-04-18 | $18.13 | $24.47 | 31,200 | — | — |
| 1994-04-15 | $17.88 | $24.13 | 32,200 | — | — |
| 1994-04-14 | $17.75 | $23.96 | 26,800 | — | — |
| 1994-04-13 | $18.00 | $24.30 | 66,300 | — | — |
| 1994-04-12 | $18.25 | $24.64 | 62,600 | — | — |
| 1994-04-11 | $18.25 | $24.64 | 88,400 | — | — |
| 1994-04-08 | $18.63 | $25.15 | 11,000 | — | — |
| 1994-04-07 | $18.88 | $25.48 | 27,600 | — | — |
| 1994-04-06 | $18.13 | $24.47 | 28,400 | — | — |
| 1994-04-05 | $18.13 | $24.47 | 51,700 | — | — |
| 1994-04-04 | $18.50 | $24.65 | 27,700 | — | — |
| 1994-03-31 | $18.75 | $24.99 | 53,900 | — | — |
| 1994-03-30 | $19.13 | $25.49 | 51,500 | — | — |
| 1994-03-29 | $19.50 | $25.99 | 46,600 | — | — |
| 1994-03-28 | $19.75 | $26.32 | 67,000 | — | — |
| 1994-03-25 | $19.75 | $26.32 | 27,900 | — | — |
| 1994-03-24 | $19.75 | $26.32 | 47,900 | — | — |
| 1994-03-23 | $19.75 | $26.32 | 100,000 | — | — |
| 1994-03-22 | $19.63 | $26.15 | 91,500 | — | — |
| 1994-03-21 | $19.88 | $26.49 | 93,600 | — | — |
| 1994-03-18 | $19.88 | $26.49 | 95,800 | — | — |
| 1994-03-17 | $19.63 | $26.15 | 128,900 | — | — |
| 1994-03-16 | $19.38 | $25.82 | 36,400 | — | — |
| 1994-03-15 | $19.00 | $25.32 | 47,500 | — | — |
| 1994-03-14 | $19.00 | $25.32 | 104,300 | — | — |
| 1994-03-11 | $19.25 | $25.65 | 1,527,700 | — | — |
| 1994-03-10 | $19.50 | $25.99 | 47,300 | — | — |
| 1994-03-09 | $19.88 | $26.49 | 422,100 | — | — |
| 1994-03-08 | $19.63 | $26.15 | 173,000 | — | — |
| 1994-03-07 | $19.63 | $26.15 | 324,000 | — | — |
| 1994-03-04 | $18.88 | $25.15 | 99,500 | — | — |
| 1994-03-03 | $19.00 | $25.32 | 347,100 | — | — |
| 1994-03-02 | $19.38 | $25.82 | 35,000 | — | — |
| 1994-03-01 | $19.88 | $26.49 | 192,300 | — | — |
| 1994-02-28 | $19.50 | $25.99 | 169,000 | — | — |
| 1994-02-25 | $20.13 | $26.82 | 99,300 | — | — |
| 1994-02-24 | $20.88 | $27.82 | 49,500 | — | — |
| 1994-02-23 | $21.25 | $28.32 | 63,400 | — | — |
| 1994-02-22 | $21.25 | $28.32 | 57,300 | — | — |
| 1994-02-18 | $21.13 | $28.15 | 341,600 | — | — |
| 1994-02-17 | $21.50 | $28.65 | 206,800 | — | — |
| 1994-02-16 | $21.63 | $28.82 | 83,800 | — | — |
| 1994-02-15 | $21.75 | $28.98 | 84,500 | — | — |
| 1994-02-14 | $21.38 | $28.48 | 85,100 | — | — |
| 1994-02-11 | $21.63 | $28.82 | 86,900 | — | — |
| 1994-02-10 | $21.63 | $28.82 | 115,200 | — | — |
| 1994-02-09 | $22.00 | $29.32 | 80,500 | — | — |
| 1994-02-08 | $22.13 | $29.48 | 278,300 | — | — |
| 1994-02-07 | $22.38 | $29.82 | 95,600 | — | — |
| 1994-02-04 | $22.00 | $29.32 | 572,700 | — | — |
| 1994-02-03 | $25.13 | $33.48 | 15,800 | — | — |
| 1994-02-02 | $25.25 | $33.65 | 12,200 | — | — |
| 1994-02-01 | $25.13 | $33.48 | 33,500 | — | — |
| 1994-01-31 | $25.38 | $33.81 | 55,000 | — | — |
| 1994-01-28 | $25.25 | $33.65 | 15,700 | — | — |
| 1994-01-27 | $25.50 | $33.98 | 32,900 | — | — |
| 1994-01-26 | $25.63 | $34.15 | 33,800 | — | — |
| 1994-01-25 | $25.50 | $33.98 | 790,700 | — | — |
| 1994-01-24 | $25.63 | $34.15 | 440,600 | — | — |
| 1994-01-21 | $25.50 | $33.98 | 38,700 | — | — |
| 1994-01-20 | $25.88 | $34.48 | 17,300 | — | — |
| 1994-01-19 | $25.88 | $34.48 | 68,600 | — | — |
| 1994-01-18 | $26.00 | $34.65 | 143,200 | — | — |
| 1994-01-17 | $26.00 | $34.65 | 22,700 | — | — |
| 1994-01-14 | $26.00 | $34.65 | 34,500 | — | — |
| 1994-01-13 | $26.13 | $34.81 | 100,900 | — | — |
| 1994-01-12 | $26.13 | $34.81 | 29,800 | — | — |
| 1994-01-11 | $26.00 | $34.65 | 29,500 | — | — |
| 1994-01-10 | $25.63 | $34.15 | 28,500 | — | — |
| 1994-01-07 | $25.63 | $34.15 | 14,300 | — | — |
| 1994-01-06 | $25.63 | $34.15 | 123,900 | — | — |
| 1994-01-05 | $25.63 | $34.15 | 209,200 | — | — |
| 1994-01-04 | $25.50 | $33.98 | 43,300 | — | — |
| 1994-01-03 | $25.75 | $33.99 | 35,200 | — | — |