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
- 1973-05-03 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 | $22.13 | $27.39 | 15,200 | — | — |
| 1994-12-29 | $22.00 | $27.24 | 23,400 | — | — |
| 1994-12-28 | $21.75 | $26.93 | 33,200 | — | — |
| 1994-12-27 | $21.75 | $26.93 | 5,400 | — | — |
| 1994-12-23 | $21.38 | $26.46 | 10,000 | — | — |
| 1994-12-22 | $21.59 | $26.73 | 16,400 | — | — |
| 1994-12-21 | $21.88 | $27.08 | 19,200 | — | — |
| 1994-12-20 | $21.88 | $27.08 | 34,800 | — | — |
| 1994-12-19 | $21.75 | $26.93 | 11,600 | — | — |
| 1994-12-16 | $21.63 | $26.77 | 41,800 | — | — |
| 1994-12-15 | $21.13 | $26.15 | 20,000 | — | — |
| 1994-12-14 | $20.44 | $25.30 | 39,000 | — | — |
| 1994-12-13 | $20.50 | $25.38 | 2,800 | — | — |
| 1994-12-12 | $20.13 | $24.91 | 24,000 | — | — |
| 1994-12-09 | $20.50 | $25.38 | 17,000 | — | — |
| 1994-12-08 | $20.25 | $25.07 | 26,800 | — | — |
| 1994-12-07 | $20.63 | $25.53 | 7,000 | — | — |
| 1994-12-06 | $21.00 | $26.00 | 10,600 | — | — |
| 1994-12-05 | $21.00 | $26.00 | 42,000 | — | — |
| 1994-12-02 | $21.25 | $26.31 | 1,600 | — | — |
| 1994-12-01 | $21.00 | $26.00 | 1,800 | — | — |
| 1994-11-30 | $20.75 | $25.69 | 9,400 | — | — |
| 1994-11-29 | $20.75 | $25.69 | 11,400 | — | — |
| 1994-11-28 | $21.00 | $26.00 | 4,200 | — | — |
| 1994-11-25 | $20.75 | $25.69 | 5,000 | — | — |
| 1994-11-23 | $21.13 | $26.15 | 20,400 | — | — |
| 1994-11-22 | $21.13 | $26.15 | 36,800 | — | — |
| 1994-11-21 | $21.13 | $26.15 | 10,400 | — | — |
| 1994-11-18 | $21.31 | $26.38 | 37,600 | — | — |
| 1994-11-17 | $21.50 | $26.62 | 2,600 | — | — |
| 1994-11-16 | $21.38 | $26.46 | 23,600 | — | — |
| 1994-11-15 | $21.38 | $26.46 | 27,600 | — | — |
| 1994-11-14 | $21.38 | $26.46 | 7,000 | — | — |
| 1994-11-11 | $21.50 | $26.62 | 3,400 | — | — |
| 1994-11-10 | $21.63 | $26.77 | 12,000 | — | — |
| 1994-11-09 | $21.50 | $26.62 | 13,200 | — | — |
| 1994-11-08 | $21.38 | $26.46 | 8,400 | — | — |
| 1994-11-07 | $21.25 | $26.31 | 3,400 | — | — |
| 1994-11-04 | $21.63 | $26.77 | 12,800 | — | — |
| 1994-11-03 | $21.25 | $26.31 | 3,200 | — | — |
| 1994-11-02 | $21.38 | $26.46 | 11,200 | — | — |
| 1994-11-01 | $21.50 | $26.62 | 2,600 | — | — |
| 1994-10-31 | $21.25 | $26.31 | 9,200 | — | — |
| 1994-10-28 | $21.63 | $26.77 | 30,600 | — | — |
| 1994-10-27 | $20.88 | $25.84 | 10,800 | — | — |
| 1994-10-26 | $21.38 | $26.46 | 5,400 | — | — |
| 1994-10-25 | $21.13 | $26.15 | 5,600 | — | — |
| 1994-10-24 | $21.00 | $26.00 | 5,800 | — | — |
| 1994-10-21 | $21.06 | $26.07 | 38,400 | — | — |
| 1994-10-20 | $21.00 | $26.00 | 15,000 | — | — |
| 1994-10-19 | $20.75 | $25.69 | 2,400 | — | — |
| 1994-10-18 | $20.75 | $25.69 | 10,600 | — | — |
| 1994-10-17 | $20.88 | $25.84 | 24,000 | — | — |
| 1994-10-14 | $20.81 | $25.77 | 19,600 | — | — |
| 1994-10-13 | $20.94 | $25.92 | 24,400 | — | — |
| 1994-10-12 | $21.13 | $26.15 | 17,200 | — | — |
| 1994-10-11 | $21.50 | $26.62 | 4,200 | — | — |
| 1994-10-10 | $21.19 | $26.23 | 10,800 | — | — |
| 1994-10-07 | $21.13 | $26.15 | 15,400 | — | — |
| 1994-10-06 | $21.38 | $26.46 | 44,400 | — | — |
| 1994-10-05 | $21.25 | $26.31 | 2,600 | — | — |
| 1994-10-04 | $21.56 | $26.69 | 21,000 | — | — |
| 1994-10-03 | $21.81 | $26.63 | 30,400 | — | — |
| 1994-09-30 | $21.38 | $26.10 | 15,400 | — | — |
| 1994-09-29 | $21.44 | $26.17 | 11,400 | — | — |
| 1994-09-28 | $21.75 | $26.56 | 12,800 | — | — |
| 1994-09-27 | $21.63 | $26.40 | 17,000 | — | — |
| 1994-09-26 | $21.63 | $26.40 | 9,400 | — | — |
| 1994-09-23 | $21.25 | $25.95 | 5,400 | — | — |
| 1994-09-22 | $21.50 | $26.25 | 8,200 | — | — |
| 1994-09-21 | $21.44 | $26.17 | 12,000 | — | — |
| 1994-09-20 | $21.63 | $26.40 | 39,200 | — | — |
| 1994-09-19 | $21.63 | $26.40 | 25,600 | — | — |
| 1994-09-16 | $21.25 | $25.95 | 6,000 | — | — |
| 1994-09-15 | $21.63 | $26.40 | 29,800 | — | — |
| 1994-09-14 | $21.19 | $25.87 | 3,800 | — | — |
| 1994-09-13 | $21.38 | $26.10 | 21,800 | — | — |
| 1994-09-12 | $20.88 | $25.49 | 18,600 | — | — |
| 1994-09-09 | $20.88 | $25.49 | 6,800 | — | — |
| 1994-09-08 | $20.75 | $25.33 | 21,400 | — | — |
| 1994-09-07 | $20.75 | $25.33 | 8,800 | — | — |
| 1994-09-06 | $21.13 | $25.79 | 4,800 | — | — |
| 1994-09-02 | $21.13 | $25.79 | 8,000 | — | — |
| 1994-09-01 | $21.13 | $25.79 | 4,600 | — | — |
| 1994-08-31 | $20.88 | $25.49 | 120,000 | — | — |
| 1994-08-30 | $20.88 | $25.49 | 23,600 | — | — |
| 1994-08-29 | $21.00 | $25.64 | 16,800 | — | — |
| 1994-08-26 | $20.50 | $25.03 | 96,600 | — | — |
| 1994-08-25 | $20.38 | $24.88 | 6,000 | — | — |
| 1994-08-24 | $20.19 | $24.65 | 62,000 | — | — |
| 1994-08-23 | $20.38 | $24.88 | 4,600 | — | — |
| 1994-08-22 | $20.13 | $24.57 | 21,400 | — | — |
| 1994-08-19 | $20.50 | $25.03 | 13,800 | — | — |
| 1994-08-18 | $20.38 | $24.88 | 2,600 | — | — |
| 1994-08-17 | $20.25 | $24.72 | 46,400 | — | — |
| 1994-08-16 | $20.25 | $24.72 | 8,600 | — | — |
| 1994-08-15 | $20.25 | $24.72 | 24,800 | — | — |
| 1994-08-12 | $20.19 | $24.65 | 12,600 | — | — |
| 1994-08-11 | $20.19 | $24.65 | 6,200 | — | — |
| 1994-08-10 | $20.13 | $24.57 | 37,200 | — | — |
| 1994-08-09 | $20.19 | $24.65 | 25,400 | — | — |
| 1994-08-08 | $20.19 | $24.65 | 29,200 | — | — |
| 1994-08-05 | $20.38 | $24.88 | 19,000 | — | — |
| 1994-08-04 | $20.00 | $24.42 | 17,000 | — | — |
| 1994-08-03 | $20.13 | $24.57 | 12,600 | — | — |
| 1994-08-02 | $20.13 | $24.57 | 19,400 | — | — |
| 1994-08-01 | $20.00 | $24.42 | 23,600 | — | — |
| 1994-07-29 | $20.25 | $24.72 | 8,200 | — | — |
| 1994-07-28 | $20.25 | $24.72 | 2,800 | — | — |
| 1994-07-27 | $20.00 | $24.42 | 24,800 | — | — |
| 1994-07-26 | $20.00 | $24.42 | 31,400 | — | — |
| 1994-07-25 | $20.38 | $24.88 | 39,200 | — | — |
| 1994-07-22 | $20.50 | $25.03 | 7,200 | — | — |
| 1994-07-21 | $20.50 | $25.03 | 12,600 | — | — |
| 1994-07-20 | $20.25 | $24.72 | 15,400 | — | — |
| 1994-07-19 | $20.13 | $24.57 | 20,200 | — | — |
| 1994-07-18 | $20.25 | $24.72 | 10,200 | — | — |
| 1994-07-15 | $20.00 | $24.42 | 12,200 | — | — |
| 1994-07-14 | $20.25 | $24.72 | 8,200 | — | — |
| 1994-07-13 | $20.13 | $24.57 | 23,200 | — | — |
| 1994-07-12 | $20.13 | $24.57 | 80,200 | — | — |
| 1994-07-11 | $19.88 | $24.27 | 11,800 | — | — |
| 1994-07-08 | $19.25 | $23.50 | 29,800 | — | — |
| 1994-07-07 | $20.00 | $24.42 | 45,400 | — | — |
| 1994-07-06 | $20.25 | $24.72 | 14,000 | — | — |
| 1994-07-05 | $20.25 | $24.72 | 36,800 | — | — |
| 1994-07-01 | $19.88 | $23.90 | 40,200 | — | — |
| 1994-06-30 | $19.75 | $23.75 | 107,200 | — | — |
| 1994-06-29 | $20.13 | $24.20 | 42,600 | — | — |
| 1994-06-28 | $19.88 | $23.90 | 15,600 | — | — |
| 1994-06-27 | $19.38 | $23.30 | 28,200 | — | — |
| 1994-06-24 | $19.50 | $23.45 | 18,600 | — | — |
| 1994-06-23 | $19.63 | $23.60 | 53,200 | — | — |
| 1994-06-22 | $19.88 | $23.90 | 53,000 | — | — |
| 1994-06-21 | $19.75 | $23.75 | 12,200 | — | — |
| 1994-06-20 | $19.25 | $23.15 | 24,600 | — | — |
| 1994-06-17 | $19.88 | $23.90 | 15,800 | — | — |
| 1994-06-16 | $19.69 | $23.67 | 49,600 | — | — |
| 1994-06-15 | $19.75 | $23.75 | 89,800 | — | — |
| 1994-06-14 | $19.50 | $23.45 | 77,400 | — | — |
| 1994-06-13 | $20.00 | $24.05 | 66,800 | — | — |
| 1994-06-10 | $19.06 | $22.92 | 737,800 | — | — |
| 1994-06-09 | $19.13 | $23.00 | 29,200 | — | — |
| 1994-06-08 | $19.50 | $23.45 | 106,200 | — | — |
| 1994-06-07 | $19.31 | $23.22 | 25,200 | — | — |
| 1994-06-06 | $19.63 | $23.60 | 5,000 | — | — |
| 1994-06-03 | $19.50 | $23.45 | 46,400 | — | — |
| 1994-06-02 | $19.75 | $23.75 | 34,400 | — | — |
| 1994-06-01 | $19.63 | $23.60 | 8,200 | — | — |
| 1994-05-31 | $20.00 | $24.05 | 13,200 | — | — |
| 1994-05-27 | $19.75 | $23.75 | 9,000 | — | — |
| 1994-05-26 | $20.00 | $24.05 | 8,600 | — | — |
| 1994-05-25 | $20.13 | $24.20 | 34,600 | — | — |
| 1994-05-24 | $19.88 | $23.90 | 38,400 | — | — |
| 1994-05-23 | $19.63 | $23.60 | 112,400 | — | — |
| 1994-05-20 | $20.13 | $24.20 | 23,400 | — | — |
| 1994-05-19 | $19.88 | $23.90 | 7,200 | — | — |
| 1994-05-18 | $20.13 | $24.20 | 25,800 | — | — |
| 1994-05-17 | $20.06 | $24.13 | 8,000 | — | — |
| 1994-05-16 | $20.13 | $24.20 | 7,600 | — | — |
| 1994-05-13 | $19.88 | $23.90 | 9,200 | — | — |
| 1994-05-12 | $20.00 | $24.05 | 25,400 | — | — |
| 1994-05-11 | $20.25 | $24.35 | 61,200 | — | — |
| 1994-05-10 | $20.63 | $24.80 | 61,800 | — | — |
| 1994-05-09 | $21.13 | $25.40 | 22,800 | — | — |
| 1994-05-06 | $21.50 | $25.85 | 23,200 | — | — |
| 1994-05-05 | $21.00 | $25.25 | 9,000 | — | — |
| 1994-05-04 | $21.50 | $25.85 | 13,200 | — | — |
| 1994-05-03 | $21.00 | $25.25 | 15,200 | — | — |
| 1994-05-02 | $21.50 | $25.85 | 22,600 | — | — |
| 1994-04-29 | $21.63 | $26.00 | 4,800 | — | — |
| 1994-04-28 | $21.38 | $25.70 | 11,400 | — | — |
| 1994-04-26 | $21.13 | $25.40 | 4,200 | — | — |
| 1994-04-25 | $21.13 | $25.40 | 1,400 | — | — |
| 1994-04-22 | $21.50 | $25.85 | 7,600 | — | — |
| 1994-04-21 | $21.00 | $25.25 | 1,000 | — | — |
| 1994-04-20 | $20.75 | $24.95 | 13,600 | — | — |
| 1994-04-19 | $20.88 | $25.10 | 42,800 | — | — |
| 1994-04-18 | $21.38 | $25.70 | 8,600 | — | — |
| 1994-04-15 | $21.38 | $25.70 | 64,600 | — | — |
| 1994-04-14 | $21.38 | $25.70 | 8,000 | — | — |
| 1994-04-13 | $21.38 | $25.70 | 21,200 | — | — |
| 1994-04-12 | $21.13 | $25.40 | 11,400 | — | — |
| 1994-04-11 | $20.50 | $24.65 | 16,400 | — | — |
| 1994-04-08 | $20.56 | $24.73 | 53,600 | — | — |
| 1994-04-07 | $19.44 | $23.37 | 17,000 | — | — |
| 1994-04-06 | $19.50 | $23.45 | 111,000 | — | — |
| 1994-04-05 | $19.88 | $23.90 | 27,200 | — | — |
| 1994-04-04 | $19.75 | $23.75 | 180,800 | — | — |
| 1994-03-31 | $21.19 | $25.15 | 100,000 | — | — |
| 1994-03-30 | $21.38 | $25.37 | 264,800 | — | — |
| 1994-03-29 | $21.38 | $25.37 | 5,800 | — | — |
| 1994-03-28 | $21.50 | $25.52 | 9,800 | — | — |
| 1994-03-25 | $21.13 | $25.07 | 6,000 | — | — |
| 1994-03-24 | $21.50 | $25.52 | 14,600 | — | — |
| 1994-03-23 | $21.63 | $25.67 | 32,400 | — | — |
| 1994-03-22 | $21.88 | $25.96 | 11,800 | — | — |
| 1994-03-21 | $21.50 | $25.52 | 16,600 | — | — |
| 1994-03-18 | $21.88 | $25.96 | 21,800 | — | — |
| 1994-03-17 | $21.63 | $25.67 | 3,200 | — | — |
| 1994-03-16 | $21.88 | $25.96 | 25,400 | — | — |
| 1994-03-15 | $21.50 | $25.52 | 8,600 | — | — |
| 1994-03-14 | $21.75 | $25.82 | 27,800 | — | — |
| 1994-03-11 | $22.00 | $26.11 | 14,800 | — | — |
| 1994-03-10 | $22.13 | $26.26 | 18,600 | — | — |
| 1994-03-09 | $22.00 | $26.11 | 2,000 | — | — |
| 1994-03-08 | $21.75 | $25.82 | 4,800 | — | — |
| 1994-03-07 | $21.88 | $25.96 | 13,400 | — | — |
| 1994-03-04 | $22.25 | $26.41 | 41,200 | — | — |
| 1994-03-03 | $21.50 | $25.52 | 7,200 | — | — |
| 1994-03-02 | $21.56 | $25.59 | 75,400 | — | — |
| 1994-03-01 | $21.75 | $25.82 | 4,600 | — | — |
| 1994-02-28 | $21.75 | $25.82 | 10,600 | — | — |
| 1994-02-25 | $21.50 | $25.52 | 8,600 | — | — |
| 1994-02-24 | $21.75 | $25.82 | 27,000 | — | — |
| 1994-02-23 | $21.88 | $25.96 | 27,800 | — | — |
| 1994-02-22 | $21.63 | $25.67 | 10,600 | — | — |
| 1994-02-18 | $21.75 | $25.82 | 39,800 | — | — |
| 1994-02-17 | $21.75 | $25.82 | 7,200 | — | — |
| 1994-02-16 | $22.00 | $26.11 | 10,400 | — | — |
| 1994-02-15 | $21.50 | $25.52 | 62,600 | — | — |
| 1994-02-14 | $22.06 | $26.19 | 28,800 | — | — |
| 1994-02-11 | $22.00 | $26.11 | 7,400 | — | — |
| 1994-02-10 | $22.31 | $26.48 | 38,000 | — | — |
| 1994-02-09 | $22.00 | $26.11 | 42,800 | — | — |
| 1994-02-08 | $22.13 | $26.26 | 5,200 | — | — |
| 1994-02-07 | $21.75 | $25.82 | 8,200 | — | — |
| 1994-02-04 | $21.75 | $25.82 | 41,600 | — | — |
| 1994-02-03 | $21.75 | $25.82 | 229,800 | — | — |
| 1994-02-02 | $21.75 | $25.82 | 7,800 | — | — |
| 1994-02-01 | $21.75 | $25.82 | 8,600 | — | — |
| 1994-01-31 | $21.88 | $25.96 | 32,800 | — | — |
| 1994-01-28 | $22.25 | $26.41 | 148,000 | — | — |
| 1994-01-27 | $21.75 | $25.82 | 23,800 | — | — |
| 1994-01-26 | $22.00 | $26.11 | 7,800 | — | — |
| 1994-01-25 | $21.88 | $25.96 | 36,400 | — | — |
| 1994-01-24 | $22.25 | $26.41 | 29,000 | — | — |
| 1994-01-21 | $22.25 | $26.41 | 4,000 | — | — |
| 1994-01-20 | $22.50 | $26.71 | 23,600 | — | — |
| 1994-01-19 | $22.50 | $26.71 | 8,800 | — | — |
| 1994-01-18 | $22.50 | $26.71 | 68,200 | — | — |
| 1994-01-17 | $22.75 | $27.00 | 4,600 | — | — |
| 1994-01-14 | $22.38 | $26.56 | 7,400 | — | — |
| 1994-01-13 | $22.75 | $27.00 | 19,200 | — | — |
| 1994-01-12 | $22.88 | $27.15 | 29,200 | — | — |
| 1994-01-11 | $22.75 | $27.00 | 45,800 | — | — |
| 1994-01-10 | $22.63 | $26.85 | 59,000 | — | — |
| 1994-01-07 | $22.75 | $27.00 | 39,800 | — | — |
| 1994-01-06 | $22.88 | $27.15 | 17,800 | — | — |
| 1994-01-05 | $23.25 | $27.60 | 14,600 | — | — |
| 1994-01-04 | $23.50 | $27.89 | 6,400 | — | — |
| 1994-01-03 | $23.50 | $27.58 | 14,600 | — | — |