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
- 1980-03-19 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 | $20.00 | $45.17 | 30,900 | — | — |
| 1994-12-29 | $20.25 | $45.74 | 11,600 | — | — |
| 1994-12-28 | $20.00 | $45.17 | 26,500 | — | — |
| 1994-12-27 | $20.25 | $45.74 | 10,400 | — | — |
| 1994-12-23 | $20.63 | $46.58 | 7,400 | — | — |
| 1994-12-22 | $20.50 | $46.30 | 14,600 | — | — |
| 1994-12-21 | $20.63 | $46.58 | 12,100 | — | — |
| 1994-12-20 | $20.88 | $47.15 | 13,200 | — | — |
| 1994-12-19 | $20.75 | $46.87 | 12,900 | — | — |
| 1994-12-16 | $20.75 | $46.87 | 10,800 | — | — |
| 1994-12-15 | $20.75 | $46.87 | 11,000 | — | — |
| 1994-12-14 | $20.75 | $46.87 | 8,300 | — | — |
| 1994-12-13 | $20.63 | $46.58 | 25,800 | — | — |
| 1994-12-12 | $20.63 | $46.58 | 8,700 | — | — |
| 1994-12-09 | $20.75 | $46.87 | 8,400 | — | — |
| 1994-12-08 | $20.63 | $46.58 | 10,400 | — | — |
| 1994-12-07 | $20.63 | $46.58 | 15,100 | — | — |
| 1994-12-06 | $21.00 | $47.43 | 16,200 | — | — |
| 1994-12-05 | $20.63 | $46.58 | 7,500 | — | — |
| 1994-12-02 | $20.63 | $46.58 | 13,500 | — | — |
| 1994-12-01 | $20.38 | $46.02 | 17,700 | — | — |
| 1994-11-30 | $20.88 | $47.15 | 8,500 | — | — |
| 1994-11-29 | $21.13 | $47.71 | 12,500 | — | — |
| 1994-11-28 | $21.25 | $48.00 | 6,700 | — | — |
| 1994-11-25 | $21.38 | $48.28 | 3,900 | — | — |
| 1994-11-23 | $21.00 | $47.43 | 12,800 | — | — |
| 1994-11-22 | $21.50 | $48.56 | 15,300 | — | — |
| 1994-11-21 | $21.63 | $48.84 | 37,000 | — | — |
| 1994-11-18 | $22.13 | $49.97 | 10,000 | — | — |
| 1994-11-17 | $21.88 | $49.41 | 8,400 | — | — |
| 1994-11-16 | $21.88 | $49.41 | 8,700 | — | — |
| 1994-11-15 | $21.63 | $48.84 | 10,200 | — | — |
| 1994-11-14 | $21.75 | $49.13 | 10,700 | — | — |
| 1994-11-11 | $22.00 | $49.69 | 7,800 | — | — |
| 1994-11-10 | $22.00 | $49.69 | 14,100 | — | — |
| 1994-11-09 | $21.88 | $49.41 | 8,300 | — | — |
| 1994-11-08 | $21.75 | $49.13 | 5,600 | — | — |
| 1994-11-07 | $21.63 | $48.84 | 15,700 | — | — |
| 1994-11-04 | $21.88 | $49.41 | 613,400 | — | — |
| 1994-11-03 | $21.13 | $47.71 | 9,700 | — | — |
| 1994-11-02 | $21.25 | $48.00 | 13,400 | — | — |
| 1994-11-01 | $21.38 | $48.28 | 13,100 | — | — |
| 1994-10-31 | $21.50 | $48.56 | 12,200 | — | — |
| 1994-10-28 | $22.38 | $49.39 | 10,500 | — | — |
| 1994-10-27 | $22.38 | $49.39 | 18,700 | — | — |
| 1994-10-26 | $22.38 | $49.39 | 15,600 | — | — |
| 1994-10-25 | $22.25 | $49.11 | 20,700 | — | — |
| 1994-10-24 | $22.25 | $49.11 | 11,800 | — | — |
| 1994-10-21 | $22.00 | $48.56 | 7,100 | — | — |
| 1994-10-20 | $22.25 | $49.11 | 18,700 | — | — |
| 1994-10-19 | $21.88 | $48.28 | 10,400 | — | — |
| 1994-10-18 | $22.13 | $48.83 | 9,200 | — | — |
| 1994-10-17 | $22.25 | $49.11 | 4,800 | — | — |
| 1994-10-14 | $22.13 | $48.83 | 6,600 | — | — |
| 1994-10-13 | $22.00 | $48.56 | 9,300 | — | — |
| 1994-10-12 | $22.00 | $48.56 | 3,400 | — | — |
| 1994-10-11 | $21.88 | $48.28 | 12,800 | — | — |
| 1994-10-10 | $22.13 | $48.83 | 7,800 | — | — |
| 1994-10-07 | $22.25 | $49.11 | 5,100 | — | — |
| 1994-10-06 | $22.00 | $48.56 | 7,300 | — | — |
| 1994-10-05 | $22.25 | $49.11 | 14,800 | — | — |
| 1994-10-04 | $22.50 | $49.66 | 3,500 | — | — |
| 1994-10-03 | $22.63 | $49.94 | 9,300 | — | — |
| 1994-09-30 | $22.25 | $49.11 | 11,400 | — | — |
| 1994-09-29 | $22.13 | $48.83 | 10,200 | — | — |
| 1994-09-28 | $22.13 | $48.83 | 7,500 | — | — |
| 1994-09-27 | $22.25 | $49.11 | 21,400 | — | — |
| 1994-09-26 | $22.13 | $48.83 | 11,100 | — | — |
| 1994-09-23 | $22.25 | $49.11 | 13,500 | — | — |
| 1994-09-22 | $22.25 | $49.11 | 12,600 | — | — |
| 1994-09-21 | $22.38 | $49.39 | 15,000 | — | — |
| 1994-09-20 | $22.50 | $49.66 | 8,700 | — | — |
| 1994-09-19 | $22.63 | $49.94 | 20,300 | — | — |
| 1994-09-16 | $22.75 | $50.21 | 9,900 | — | — |
| 1994-09-15 | $22.88 | $50.49 | 10,700 | — | — |
| 1994-09-14 | $22.88 | $50.49 | 8,200 | — | — |
| 1994-09-13 | $22.63 | $49.94 | 20,500 | — | — |
| 1994-09-12 | $22.88 | $50.49 | 5,800 | — | — |
| 1994-09-09 | $22.88 | $50.49 | 6,700 | — | — |
| 1994-09-08 | $22.88 | $50.49 | 7,700 | — | — |
| 1994-09-07 | $22.88 | $50.49 | 9,000 | — | — |
| 1994-09-06 | $22.88 | $50.49 | 6,400 | — | — |
| 1994-09-02 | $22.88 | $50.49 | 12,200 | — | — |
| 1994-09-01 | $22.88 | $50.49 | 8,600 | — | — |
| 1994-08-31 | $22.50 | $49.66 | 8,900 | — | — |
| 1994-08-30 | $22.75 | $50.21 | 14,100 | — | — |
| 1994-08-29 | $22.88 | $50.49 | 7,300 | — | — |
| 1994-08-26 | $22.75 | $50.21 | 15,800 | — | — |
| 1994-08-25 | $22.75 | $50.21 | 6,800 | — | — |
| 1994-08-24 | $22.75 | $50.21 | 6,800 | — | — |
| 1994-08-23 | $22.75 | $50.21 | 20,900 | — | — |
| 1994-08-22 | $22.88 | $50.49 | 5,000 | — | — |
| 1994-08-19 | $23.00 | $50.76 | 9,300 | — | — |
| 1994-08-18 | $23.00 | $50.76 | 6,500 | — | — |
| 1994-08-17 | $23.00 | $50.76 | 12,300 | — | — |
| 1994-08-16 | $23.38 | $51.59 | 2,100 | — | — |
| 1994-08-15 | $23.38 | $51.59 | 5,900 | — | — |
| 1994-08-12 | $23.38 | $51.59 | 6,500 | — | — |
| 1994-08-11 | $23.25 | $51.32 | 7,600 | — | — |
| 1994-08-10 | $23.38 | $51.59 | 7,800 | — | — |
| 1994-08-09 | $23.25 | $51.32 | 9,900 | — | — |
| 1994-08-08 | $23.88 | $52.70 | 4,400 | — | — |
| 1994-08-05 | $23.88 | $52.70 | 16,000 | — | — |
| 1994-08-04 | $23.88 | $52.70 | 4,900 | — | — |
| 1994-08-03 | $23.63 | $52.14 | 8,200 | — | — |
| 1994-08-02 | $23.88 | $52.70 | 9,800 | — | — |
| 1994-08-01 | $23.88 | $52.70 | 10,500 | — | — |
| 1994-07-29 | $24.63 | $53.24 | 9,300 | — | — |
| 1994-07-28 | $24.50 | $52.97 | 8,400 | — | — |
| 1994-07-27 | $24.50 | $52.97 | 6,100 | — | — |
| 1994-07-26 | $24.50 | $52.97 | 11,000 | — | — |
| 1994-07-25 | $24.88 | $53.78 | 6,800 | — | — |
| 1994-07-22 | $24.63 | $53.24 | 8,000 | — | — |
| 1994-07-21 | $24.88 | $53.78 | 8,600 | — | — |
| 1994-07-20 | $24.75 | $53.51 | 5,300 | — | — |
| 1994-07-19 | $24.63 | $53.24 | 3,800 | — | — |
| 1994-07-18 | $24.13 | $52.16 | 6,000 | — | — |
| 1994-07-15 | $24.00 | $51.89 | 9,900 | — | — |
| 1994-07-14 | $24.13 | $52.16 | 8,900 | — | — |
| 1994-07-13 | $23.88 | $51.62 | 6,000 | — | — |
| 1994-07-12 | $23.63 | $51.08 | 14,600 | — | — |
| 1994-07-11 | $23.88 | $51.62 | 9,800 | — | — |
| 1994-07-08 | $24.00 | $51.89 | 9,900 | — | — |
| 1994-07-07 | $24.00 | $51.89 | 3,700 | — | — |
| 1994-07-06 | $24.00 | $51.89 | 7,100 | — | — |
| 1994-07-05 | $24.25 | $52.43 | 2,500 | — | — |
| 1994-07-01 | $24.38 | $52.70 | 3,600 | — | — |
| 1994-06-30 | $24.00 | $51.89 | 8,100 | — | — |
| 1994-06-29 | $24.00 | $51.89 | 7,600 | — | — |
| 1994-06-28 | $24.13 | $52.16 | 10,200 | — | — |
| 1994-06-27 | $24.13 | $52.16 | 9,000 | — | — |
| 1994-06-24 | $24.13 | $52.16 | 6,700 | — | — |
| 1994-06-23 | $24.13 | $52.16 | 5,000 | — | — |
| 1994-06-22 | $24.13 | $52.16 | 8,100 | — | — |
| 1994-06-21 | $24.13 | $52.16 | 5,000 | — | — |
| 1994-06-20 | $24.25 | $52.43 | 9,200 | — | — |
| 1994-06-17 | $24.13 | $52.16 | 22,000 | — | — |
| 1994-06-16 | $24.63 | $53.24 | 9,700 | — | — |
| 1994-06-15 | $24.63 | $53.24 | 11,600 | — | — |
| 1994-06-14 | $24.88 | $53.78 | 10,500 | — | — |
| 1994-06-13 | $24.88 | $53.78 | 10,600 | — | — |
| 1994-06-10 | $24.75 | $53.51 | 6,500 | — | — |
| 1994-06-09 | $24.75 | $53.51 | 8,400 | — | — |
| 1994-06-08 | $24.75 | $53.51 | 5,800 | — | — |
| 1994-06-07 | $24.63 | $53.24 | 8,500 | — | — |
| 1994-06-06 | $24.63 | $53.24 | 9,300 | — | — |
| 1994-06-03 | $24.63 | $53.24 | 57,600 | — | — |
| 1994-06-02 | $24.63 | $53.24 | 9,700 | — | — |
| 1994-06-01 | $24.50 | $52.97 | 7,900 | — | — |
| 1994-05-31 | $24.38 | $52.70 | 11,100 | — | — |
| 1994-05-27 | $24.13 | $52.16 | 9,600 | — | — |
| 1994-05-26 | $24.00 | $51.89 | 5,000 | — | — |
| 1994-05-25 | $23.88 | $51.62 | 35,900 | — | — |
| 1994-05-24 | $24.00 | $51.89 | 11,300 | — | — |
| 1994-05-23 | $23.88 | $51.62 | 19,300 | — | — |
| 1994-05-20 | $24.00 | $51.89 | 6,800 | — | — |
| 1994-05-19 | $24.00 | $51.89 | 11,300 | — | — |
| 1994-05-18 | $24.00 | $51.89 | 8,400 | — | — |
| 1994-05-17 | $23.88 | $51.62 | 12,000 | — | — |
| 1994-05-16 | $24.25 | $52.43 | 16,900 | — | — |
| 1994-05-13 | $24.13 | $52.16 | 6,100 | — | — |
| 1994-05-12 | $23.88 | $51.62 | 7,700 | — | — |
| 1994-05-11 | $23.50 | $50.80 | 8,300 | — | — |
| 1994-05-10 | $23.75 | $51.35 | 4,600 | — | — |
| 1994-05-09 | $23.75 | $51.35 | 22,200 | — | — |
| 1994-05-06 | $24.25 | $52.43 | 16,200 | — | — |
| 1994-05-05 | $24.63 | $53.24 | 4,900 | — | — |
| 1994-05-04 | $24.63 | $53.24 | 9,800 | — | — |
| 1994-05-03 | $25.00 | $54.05 | 8,700 | — | — |
| 1994-05-02 | $24.75 | $53.51 | 5,200 | — | — |
| 1994-04-29 | $25.00 | $52.97 | 14,500 | — | — |
| 1994-04-28 | $25.00 | $52.97 | 16,000 | — | — |
| 1994-04-26 | $24.88 | $52.70 | 24,600 | — | — |
| 1994-04-25 | $24.88 | $52.70 | 7,900 | — | — |
| 1994-04-22 | $24.88 | $52.70 | 16,400 | — | — |
| 1994-04-21 | $24.63 | $52.17 | 7,300 | — | — |
| 1994-04-20 | $24.75 | $52.44 | 15,800 | — | — |
| 1994-04-19 | $24.63 | $52.17 | 7,200 | — | — |
| 1994-04-18 | $24.88 | $52.70 | 24,000 | — | — |
| 1994-04-15 | $24.88 | $52.70 | 14,100 | — | — |
| 1994-04-14 | $24.88 | $52.70 | 6,500 | — | — |
| 1994-04-13 | $24.75 | $52.44 | 10,200 | — | — |
| 1994-04-12 | $24.63 | $52.17 | 7,300 | — | — |
| 1994-04-11 | $24.63 | $52.17 | 6,800 | — | — |
| 1994-04-08 | $24.50 | $51.91 | 5,300 | — | — |
| 1994-04-07 | $24.63 | $52.17 | 9,800 | — | — |
| 1994-04-06 | $24.25 | $51.38 | 6,400 | — | — |
| 1994-04-05 | $24.13 | $51.11 | 8,300 | — | — |
| 1994-04-04 | $23.50 | $49.79 | 11,700 | — | — |
| 1994-03-31 | $24.13 | $51.11 | 8,200 | — | — |
| 1994-03-30 | $24.38 | $51.64 | 10,900 | — | — |
| 1994-03-29 | $24.50 | $51.91 | 13,700 | — | — |
| 1994-03-28 | $24.88 | $52.70 | 16,600 | — | — |
| 1994-03-25 | $24.75 | $52.44 | 4,600 | — | — |
| 1994-03-24 | $25.00 | $52.97 | 11,200 | — | — |
| 1994-03-23 | $25.13 | $53.23 | 14,100 | — | — |
| 1994-03-22 | $25.25 | $53.50 | 31,800 | — | — |
| 1994-03-21 | $25.00 | $52.97 | 6,500 | — | — |
| 1994-03-18 | $25.13 | $53.23 | 2,800 | — | — |
| 1994-03-17 | $25.00 | $52.97 | 32,200 | — | — |
| 1994-03-16 | $25.00 | $52.97 | 35,400 | — | — |
| 1994-03-15 | $25.00 | $52.97 | 72,900 | — | — |
| 1994-03-14 | $24.75 | $52.44 | 16,700 | — | — |
| 1994-03-11 | $24.75 | $52.44 | 9,000 | — | — |
| 1994-03-10 | $24.75 | $52.44 | 11,900 | — | — |
| 1994-03-09 | $25.00 | $52.97 | 14,600 | — | — |
| 1994-03-08 | $25.25 | $53.50 | 8,200 | — | — |
| 1994-03-07 | $25.13 | $53.23 | 14,000 | — | — |
| 1994-03-04 | $25.00 | $52.97 | 16,400 | — | — |
| 1994-03-03 | $24.88 | $52.70 | 9,100 | — | — |
| 1994-03-02 | $24.88 | $52.70 | 13,500 | — | — |
| 1994-03-01 | $24.63 | $52.17 | 14,800 | — | — |
| 1994-02-28 | $24.75 | $52.44 | 26,300 | — | — |
| 1994-02-25 | $24.25 | $51.38 | 12,100 | — | — |
| 1994-02-24 | $24.13 | $51.11 | 4,700 | — | — |
| 1994-02-23 | $24.25 | $51.38 | 23,700 | — | — |
| 1994-02-22 | $24.25 | $51.38 | 7,500 | — | — |
| 1994-02-18 | $24.25 | $51.38 | 9,600 | — | — |
| 1994-02-17 | $24.00 | $50.85 | 16,100 | — | — |
| 1994-02-16 | $24.00 | $50.85 | 11,500 | — | — |
| 1994-02-15 | $24.00 | $50.85 | 25,000 | — | — |
| 1994-02-14 | $23.88 | $50.58 | 23,500 | — | — |
| 1994-02-11 | $23.75 | $50.32 | 19,800 | — | — |
| 1994-02-10 | $23.75 | $50.32 | 14,400 | — | — |
| 1994-02-09 | $24.00 | $50.85 | 20,500 | — | — |
| 1994-02-08 | $24.50 | $51.91 | 15,000 | — | — |
| 1994-02-07 | $24.50 | $51.91 | 12,600 | — | — |
| 1994-02-04 | $24.75 | $52.44 | 44,300 | — | — |
| 1994-02-03 | $25.00 | $52.97 | 20,200 | — | — |
| 1994-02-02 | $25.00 | $52.97 | 16,200 | — | — |
| 1994-02-01 | $24.75 | $52.44 | 17,600 | — | — |
| 1994-01-31 | $24.75 | $52.44 | 52,400 | — | — |
| 1994-01-28 | $25.25 | $52.45 | 40,800 | — | — |
| 1994-01-27 | $25.13 | $52.19 | 56,000 | — | — |
| 1994-01-26 | $24.63 | $51.15 | 22,000 | — | — |
| 1994-01-25 | $25.00 | $51.93 | 31,500 | — | — |
| 1994-01-24 | $24.88 | $51.67 | 23,300 | — | — |
| 1994-01-21 | $24.63 | $51.15 | 19,900 | — | — |
| 1994-01-20 | $24.38 | $50.63 | 17,000 | — | — |
| 1994-01-19 | $24.50 | $50.89 | 16,900 | — | — |
| 1994-01-18 | $24.63 | $51.15 | 19,500 | — | — |
| 1994-01-17 | $24.13 | $50.11 | 9,300 | — | — |
| 1994-01-14 | $24.00 | $49.85 | 11,600 | — | — |
| 1994-01-13 | $23.88 | $49.59 | 13,600 | — | — |
| 1994-01-12 | $23.63 | $49.07 | 9,700 | — | — |
| 1994-01-11 | $23.38 | $48.55 | 34,200 | — | — |
| 1994-01-10 | $23.00 | $47.77 | 14,100 | — | — |
| 1994-01-07 | $22.75 | $47.25 | 10,600 | — | — |
| 1994-01-06 | $22.63 | $47.00 | 12,000 | — | — |
| 1994-01-05 | $22.88 | $47.51 | 23,700 | — | — |
| 1994-01-04 | $23.00 | $47.77 | 17,300 | — | — |
| 1994-01-03 | $22.88 | $47.51 | 19,500 | — | — |