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 | $16.88 | $21.05 | 138,300 | — | — |
| 1994-12-29 | $16.92 | $21.10 | 41,100 | — | — |
| 1994-12-28 | $16.79 | $20.94 | 66,000 | — | — |
| 1994-12-27 | $16.67 | $20.79 | 21,300 | — | — |
| 1994-12-23 | $16.79 | $20.94 | 28,500 | — | — |
| 1994-12-22 | $16.75 | $20.89 | 72,900 | — | — |
| 1994-12-21 | $16.54 | $20.63 | 88,200 | — | — |
| 1994-12-20 | $16.08 | $20.06 | 265,800 | — | — |
| 1994-12-19 | $15.83 | $19.75 | 90,900 | — | — |
| 1994-12-16 | $15.71 | $19.59 | 124,200 | — | — |
| 1994-12-15 | $15.67 | $19.54 | 138,300 | — | — |
| 1994-12-14 | $15.58 | $19.44 | 287,400 | — | — |
| 1994-12-13 | $15.54 | $19.38 | 201,900 | — | — |
| 1994-12-12 | $15.58 | $19.44 | 59,100 | — | — |
| 1994-12-09 | $15.58 | $19.44 | 287,700 | — | — |
| 1994-12-08 | $15.92 | $19.85 | 346,500 | — | — |
| 1994-12-07 | $15.92 | $19.85 | 100,500 | — | — |
| 1994-12-06 | $16.08 | $20.06 | 164,400 | — | — |
| 1994-12-05 | $16.38 | $20.42 | 114,000 | — | — |
| 1994-12-02 | $16.46 | $20.53 | 60,000 | — | — |
| 1994-12-01 | $16.38 | $20.42 | 88,500 | — | — |
| 1994-11-30 | $16.08 | $20.06 | 167,400 | — | — |
| 1994-11-29 | $16.08 | $20.06 | 65,700 | — | — |
| 1994-11-28 | $15.96 | $19.90 | 33,000 | — | — |
| 1994-11-25 | $15.92 | $19.85 | 39,000 | — | — |
| 1994-11-23 | $15.92 | $19.85 | 98,700 | — | — |
| 1994-11-22 | $15.92 | $19.85 | 110,400 | — | — |
| 1994-11-21 | $16.00 | $19.96 | 94,200 | — | — |
| 1994-11-18 | $16.08 | $20.06 | 33,000 | — | — |
| 1994-11-17 | $16.04 | $20.01 | 90,300 | — | — |
| 1994-11-16 | $16.04 | $19.87 | 269,700 | — | — |
| 1994-11-15 | $16.13 | $19.97 | 71,400 | — | — |
| 1994-11-14 | $16.04 | $19.87 | 139,200 | — | — |
| 1994-11-11 | $16.04 | $19.87 | 222,600 | — | — |
| 1994-11-10 | $15.88 | $19.66 | 53,400 | — | — |
| 1994-11-09 | $15.88 | $19.66 | 123,900 | — | — |
| 1994-11-08 | $15.88 | $19.66 | 250,200 | — | — |
| 1994-11-07 | $15.92 | $19.72 | 482,700 | — | — |
| 1994-11-04 | $15.75 | $19.51 | 1,751,400 | — | — |
| 1994-11-03 | $16.46 | $20.39 | 44,400 | — | — |
| 1994-11-02 | $16.71 | $20.70 | 86,400 | — | — |
| 1994-11-01 | $17.00 | $21.06 | 47,100 | — | — |
| 1994-10-31 | $17.17 | $21.26 | 22,500 | — | — |
| 1994-10-28 | $17.33 | $21.47 | 180,900 | — | — |
| 1994-10-27 | $17.42 | $21.57 | 127,800 | — | — |
| 1994-10-26 | $17.58 | $21.78 | 60,900 | — | — |
| 1994-10-25 | $17.92 | $22.19 | 195,900 | — | — |
| 1994-10-24 | $18.08 | $22.40 | 48,900 | — | — |
| 1994-10-21 | $18.13 | $22.45 | 50,400 | — | — |
| 1994-10-20 | $18.33 | $22.71 | 37,200 | — | — |
| 1994-10-19 | $18.38 | $22.76 | 18,600 | — | — |
| 1994-10-18 | $18.58 | $23.02 | 108,600 | — | — |
| 1994-10-17 | $18.63 | $23.07 | 23,100 | — | — |
| 1994-10-14 | $18.63 | $23.07 | 32,100 | — | — |
| 1994-10-13 | $18.83 | $23.33 | 609,900 | — | — |
| 1994-10-12 | $18.46 | $22.86 | 137,400 | — | — |
| 1994-10-11 | $18.75 | $23.23 | 150,900 | — | — |
| 1994-10-10 | $18.13 | $22.45 | 24,300 | — | — |
| 1994-10-07 | $18.04 | $22.35 | 175,500 | — | — |
| 1994-10-06 | $17.96 | $22.24 | 361,800 | — | — |
| 1994-10-05 | $17.96 | $22.24 | 206,400 | — | — |
| 1994-10-04 | $18.08 | $22.40 | 289,500 | — | — |
| 1994-10-03 | $17.96 | $22.24 | 103,800 | — | — |
| 1994-09-30 | $17.96 | $22.24 | 261,300 | — | — |
| 1994-09-29 | $17.67 | $21.88 | 99,000 | — | — |
| 1994-09-28 | $17.50 | $21.68 | 45,900 | — | — |
| 1994-09-27 | $17.67 | $21.88 | 127,200 | — | — |
| 1994-09-26 | $17.63 | $21.83 | 98,700 | — | — |
| 1994-09-23 | $17.33 | $21.47 | 236,400 | — | — |
| 1994-09-22 | $17.46 | $21.63 | 102,000 | — | — |
| 1994-09-21 | $17.50 | $21.68 | 137,400 | — | — |
| 1994-09-20 | $17.96 | $22.24 | 101,100 | — | — |
| 1994-09-19 | $18.00 | $22.30 | 102,900 | — | — |
| 1994-09-16 | $17.96 | $22.24 | 70,200 | — | — |
| 1994-09-15 | $17.83 | $22.09 | 133,800 | — | — |
| 1994-09-14 | $17.83 | $22.09 | 106,800 | — | — |
| 1994-09-13 | $17.88 | $22.14 | 104,100 | — | — |
| 1994-09-12 | $17.92 | $22.19 | 113,400 | — | — |
| 1994-09-09 | $17.71 | $21.93 | 91,500 | — | — |
| 1994-09-08 | $17.79 | $22.04 | 199,500 | — | — |
| 1994-09-07 | $17.63 | $21.83 | 51,600 | — | — |
| 1994-09-06 | $17.75 | $21.99 | 136,200 | — | — |
| 1994-09-02 | $17.83 | $22.09 | 328,500 | — | — |
| 1994-09-01 | $17.83 | $22.09 | 190,500 | — | — |
| 1994-08-31 | $17.63 | $21.83 | 266,400 | — | — |
| 1994-08-30 | $17.29 | $21.42 | 147,000 | — | — |
| 1994-08-29 | $17.25 | $21.37 | 60,900 | — | — |
| 1994-08-26 | $17.25 | $21.37 | 192,600 | — | — |
| 1994-08-25 | $17.33 | $21.47 | 93,600 | — | — |
| 1994-08-24 | $17.21 | $21.32 | 260,100 | — | — |
| 1994-08-23 | $17.25 | $21.37 | 115,200 | — | — |
| 1994-08-22 | $17.33 | $21.47 | 317,700 | — | — |
| 1994-08-19 | $17.38 | $21.39 | 33,900 | — | — |
| 1994-08-18 | $17.38 | $21.39 | 180,300 | — | — |
| 1994-08-17 | $17.38 | $21.39 | 727,200 | — | — |
| 1994-08-16 | $17.33 | $21.33 | 678,300 | — | — |
| 1994-08-15 | $17.29 | $21.28 | 339,600 | — | — |
| 1994-08-12 | $17.33 | $21.33 | 89,400 | — | — |
| 1994-08-11 | $17.29 | $21.28 | 203,100 | — | — |
| 1994-08-10 | $17.21 | $21.18 | 340,500 | — | — |
| 1994-08-09 | $16.96 | $20.87 | 224,700 | — | — |
| 1994-08-08 | $16.88 | $20.77 | 163,800 | — | — |
| 1994-08-05 | $16.50 | $20.31 | 90,900 | — | — |
| 1994-08-04 | $15.92 | $19.59 | 72,900 | — | — |
| 1994-08-03 | $15.58 | $19.18 | 38,400 | — | — |
| 1994-08-02 | $15.50 | $19.08 | 278,100 | — | — |
| 1994-08-01 | $15.50 | $19.08 | 75,300 | — | — |
| 1994-07-29 | $15.33 | $18.87 | 16,500 | — | — |
| 1994-07-28 | $15.33 | $18.87 | 32,700 | — | — |
| 1994-07-27 | $15.33 | $18.87 | 25,800 | — | — |
| 1994-07-26 | $15.33 | $18.87 | 19,800 | — | — |
| 1994-07-25 | $15.21 | $18.72 | 21,900 | — | — |
| 1994-07-22 | $15.17 | $18.67 | 115,500 | — | — |
| 1994-07-21 | $15.50 | $19.08 | 160,200 | — | — |
| 1994-07-20 | $15.46 | $19.03 | 55,800 | — | — |
| 1994-07-19 | $15.54 | $19.13 | 432,000 | — | — |
| 1994-07-18 | $15.50 | $19.08 | 47,100 | — | — |
| 1994-07-15 | $15.50 | $19.08 | 56,100 | — | — |
| 1994-07-14 | $15.46 | $19.03 | 29,400 | — | — |
| 1994-07-13 | $15.50 | $19.08 | 10,200 | — | — |
| 1994-07-12 | $15.42 | $18.98 | 205,500 | — | — |
| 1994-07-11 | $15.50 | $19.08 | 94,500 | — | — |
| 1994-07-08 | $15.50 | $19.08 | 33,000 | — | — |
| 1994-07-07 | $15.46 | $19.03 | 20,700 | — | — |
| 1994-07-06 | $15.38 | $18.92 | 119,400 | — | — |
| 1994-07-05 | $15.42 | $18.98 | 67,800 | — | — |
| 1994-07-01 | $15.50 | $19.08 | 22,500 | — | — |
| 1994-06-30 | $15.29 | $18.82 | 58,200 | — | — |
| 1994-06-29 | $15.38 | $18.92 | 67,500 | — | — |
| 1994-06-28 | $15.42 | $18.98 | 33,000 | — | — |
| 1994-06-27 | $15.50 | $19.08 | 14,100 | — | — |
| 1994-06-24 | $15.50 | $19.08 | 78,000 | — | — |
| 1994-06-23 | $15.50 | $19.08 | 56,400 | — | — |
| 1994-06-22 | $15.67 | $19.28 | 73,200 | — | — |
| 1994-06-21 | $15.50 | $19.08 | 32,700 | — | — |
| 1994-06-20 | $15.54 | $19.13 | 68,100 | — | — |
| 1994-06-17 | $15.58 | $19.18 | 67,200 | — | — |
| 1994-06-16 | $15.75 | $19.39 | 56,700 | — | — |
| 1994-06-15 | $15.54 | $19.13 | 132,600 | — | — |
| 1994-06-14 | $15.71 | $19.33 | 72,000 | — | — |
| 1994-06-13 | $15.83 | $19.49 | 22,200 | — | — |
| 1994-06-10 | $15.88 | $19.54 | 24,000 | — | — |
| 1994-06-09 | $15.92 | $19.59 | 82,200 | — | — |
| 1994-06-08 | $16.00 | $19.69 | 72,600 | — | — |
| 1994-06-07 | $15.96 | $19.64 | 23,700 | — | — |
| 1994-06-06 | $15.88 | $19.54 | 60,300 | — | — |
| 1994-06-03 | $15.71 | $19.33 | 166,500 | — | — |
| 1994-06-02 | $15.54 | $19.13 | 70,200 | — | — |
| 1994-06-01 | $15.50 | $19.08 | 30,900 | — | — |
| 1994-05-31 | $15.54 | $19.13 | 90,600 | — | — |
| 1994-05-27 | $15.63 | $19.23 | 46,200 | — | — |
| 1994-05-26 | $15.50 | $19.08 | 192,900 | — | — |
| 1994-05-25 | $15.38 | $18.92 | 10,800 | — | — |
| 1994-05-24 | $15.33 | $18.87 | 176,700 | — | — |
| 1994-05-23 | $15.38 | $18.92 | 51,000 | — | — |
| 1994-05-20 | $15.38 | $18.79 | 35,700 | — | — |
| 1994-05-19 | $15.33 | $18.74 | 170,400 | — | — |
| 1994-05-18 | $14.92 | $18.23 | 30,600 | — | — |
| 1994-05-17 | $14.96 | $18.28 | 27,300 | — | — |
| 1994-05-16 | $15.04 | $18.38 | 26,700 | — | — |
| 1994-05-13 | $15.04 | $18.38 | 24,300 | — | — |
| 1994-05-12 | $14.92 | $18.23 | 41,100 | — | — |
| 1994-05-11 | $14.88 | $18.18 | 86,100 | — | — |
| 1994-05-10 | $14.79 | $18.08 | 99,300 | — | — |
| 1994-05-09 | $14.83 | $18.13 | 64,800 | — | — |
| 1994-05-06 | $15.08 | $18.43 | 22,800 | — | — |
| 1994-05-05 | $15.21 | $18.58 | 27,300 | — | — |
| 1994-05-04 | $15.13 | $18.48 | 23,100 | — | — |
| 1994-05-03 | $15.25 | $18.64 | 93,300 | — | — |
| 1994-05-02 | $15.29 | $18.69 | 67,200 | — | — |
| 1994-04-29 | $15.42 | $18.84 | 12,600 | — | — |
| 1994-04-28 | $15.58 | $19.04 | 271,200 | — | — |
| 1994-04-26 | $15.42 | $18.84 | 116,700 | — | — |
| 1994-04-25 | $15.46 | $18.89 | 114,900 | — | — |
| 1994-04-22 | $15.21 | $18.58 | 53,700 | — | — |
| 1994-04-21 | $15.50 | $18.94 | 14,700 | — | — |
| 1994-04-20 | $15.54 | $18.99 | 21,300 | — | — |
| 1994-04-19 | $15.71 | $19.20 | 9,900 | — | — |
| 1994-04-18 | $15.79 | $19.30 | 60,600 | — | — |
| 1994-04-15 | $15.67 | $19.15 | 348,000 | — | — |
| 1994-04-14 | $15.67 | $19.15 | 29,400 | — | — |
| 1994-04-13 | $15.67 | $19.15 | 35,700 | — | — |
| 1994-04-12 | $15.79 | $19.30 | 93,600 | — | — |
| 1994-04-11 | $15.71 | $19.20 | 37,200 | — | — |
| 1994-04-08 | $15.92 | $19.45 | 69,300 | — | — |
| 1994-04-07 | $15.92 | $19.45 | 76,500 | — | — |
| 1994-04-06 | $15.79 | $19.30 | 136,800 | — | — |
| 1994-04-05 | $15.92 | $19.45 | 91,800 | — | — |
| 1994-04-04 | $15.92 | $19.45 | 100,800 | — | — |
| 1994-03-31 | $16.17 | $19.76 | 88,800 | — | — |
| 1994-03-30 | $16.25 | $19.86 | 72,000 | — | — |
| 1994-03-29 | $16.63 | $20.32 | 99,300 | — | — |
| 1994-03-28 | $16.71 | $20.42 | 26,400 | — | — |
| 1994-03-25 | $16.67 | $20.37 | 178,800 | — | — |
| 1994-03-24 | $16.79 | $20.52 | 80,100 | — | — |
| 1994-03-23 | $17.00 | $20.77 | 65,400 | — | — |
| 1994-03-22 | $16.88 | $20.62 | 103,500 | — | — |
| 1994-03-21 | $17.00 | $20.77 | 35,700 | — | — |
| 1994-03-18 | $16.96 | $20.72 | 168,300 | — | — |
| 1994-03-17 | $16.75 | $20.47 | 51,000 | — | — |
| 1994-03-16 | $16.96 | $20.72 | 14,400 | — | — |
| 1994-03-15 | $16.88 | $20.62 | 39,900 | — | — |
| 1994-03-14 | $16.96 | $20.72 | 57,300 | — | — |
| 1994-03-11 | $16.88 | $20.62 | 129,300 | — | — |
| 1994-03-10 | $16.75 | $20.47 | 93,900 | — | — |
| 1994-03-09 | $16.75 | $20.47 | 81,000 | — | — |
| 1994-03-08 | $16.46 | $20.11 | 65,100 | — | — |
| 1994-03-07 | $16.46 | $20.11 | 57,600 | — | — |
| 1994-03-04 | $16.17 | $19.76 | 11,100 | — | — |
| 1994-03-03 | $16.04 | $19.60 | 161,100 | — | — |
| 1994-03-02 | $15.88 | $19.40 | 106,500 | — | — |
| 1994-03-01 | $16.21 | $19.81 | 197,400 | — | — |
| 1994-02-28 | $16.29 | $19.91 | 113,400 | — | — |
| 1994-02-25 | $16.54 | $20.21 | 68,700 | — | — |
| 1994-02-24 | $16.75 | $20.47 | 187,800 | — | — |
| 1994-02-23 | $16.58 | $20.27 | 142,200 | — | — |
| 1994-02-22 | $16.75 | $20.47 | 189,300 | — | — |
| 1994-02-18 | $16.42 | $20.06 | 34,500 | — | — |
| 1994-02-17 | $16.33 | $19.96 | 92,100 | — | — |
| 1994-02-16 | $16.29 | $19.77 | 81,300 | — | — |
| 1994-02-15 | $16.29 | $19.77 | 55,500 | — | — |
| 1994-02-14 | $16.29 | $19.77 | 21,300 | — | — |
| 1994-02-11 | $16.29 | $19.77 | 41,700 | — | — |
| 1994-02-10 | $16.38 | $19.88 | 112,500 | — | — |
| 1994-02-09 | $16.50 | $20.03 | 57,600 | — | — |
| 1994-02-08 | $16.54 | $20.08 | 56,700 | — | — |
| 1994-02-07 | $16.46 | $19.98 | 89,700 | — | — |
| 1994-02-04 | $16.46 | $19.98 | 63,900 | — | — |
| 1994-02-03 | $16.50 | $20.03 | 90,000 | — | — |
| 1994-02-02 | $16.46 | $19.98 | 84,600 | — | — |
| 1994-02-01 | $16.13 | $19.57 | 141,300 | — | — |
| 1994-01-31 | $16.04 | $19.47 | 143,400 | — | — |
| 1994-01-28 | $15.38 | $18.66 | 69,300 | — | — |
| 1994-01-27 | $15.50 | $18.81 | 143,700 | — | — |
| 1994-01-26 | $15.54 | $18.86 | 49,500 | — | — |
| 1994-01-25 | $15.75 | $19.12 | 246,900 | — | — |
| 1994-01-24 | $15.54 | $18.86 | 78,000 | — | — |
| 1994-01-21 | $15.63 | $18.97 | 13,800 | — | — |
| 1994-01-20 | $15.54 | $18.86 | 22,800 | — | — |
| 1994-01-19 | $15.67 | $19.02 | 35,100 | — | — |
| 1994-01-18 | $15.58 | $18.91 | 20,400 | — | — |
| 1994-01-17 | $15.46 | $18.76 | 19,500 | — | — |
| 1994-01-14 | $15.42 | $18.71 | 8,700 | — | — |
| 1994-01-13 | $15.46 | $18.76 | 37,800 | — | — |
| 1994-01-12 | $15.38 | $18.66 | 30,000 | — | — |
| 1994-01-11 | $15.42 | $18.71 | 33,900 | — | — |
| 1994-01-10 | $15.42 | $18.71 | 14,700 | — | — |
| 1994-01-07 | $15.21 | $18.46 | 66,300 | — | — |
| 1994-01-06 | $15.29 | $18.56 | 22,200 | — | — |
| 1994-01-05 | $15.25 | $18.51 | 45,900 | — | — |
| 1994-01-04 | $15.21 | $18.46 | 30,000 | — | — |
| 1994-01-03 | $15.33 | $18.61 | 82,800 | — | — |