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
- 1980-03-18 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 | $24.38 | $24.38 | 4,100 | — | — |
| 1994-12-29 | $23.13 | $23.13 | 4,800 | — | — |
| 1994-12-28 | $23.75 | $23.75 | 100 | — | — |
| 1994-12-27 | $23.75 | $23.75 | 3,180 | — | — |
| 1994-12-23 | $23.13 | $23.13 | 1,240 | — | — |
| 1994-12-22 | $23.75 | $23.75 | 8,380 | — | — |
| 1994-12-21 | $23.13 | $23.13 | 3,800 | — | — |
| 1994-12-20 | $23.13 | $23.13 | 240 | — | — |
| 1994-12-19 | $23.75 | $23.75 | 3,460 | — | — |
| 1994-12-16 | $23.13 | $23.13 | 20 | — | — |
| 1994-12-15 | $23.13 | $23.13 | 420 | — | — |
| 1994-12-14 | $23.75 | $23.75 | 2,340 | — | — |
| 1994-12-13 | $23.13 | $23.13 | 120 | — | — |
| 1994-12-12 | $23.13 | $23.13 | 1,660 | — | — |
| 1994-12-09 | $23.75 | $23.75 | 0 | — | — |
| 1994-12-08 | $23.75 | $23.75 | 320 | — | — |
| 1994-12-07 | $23.13 | $23.13 | 2,800 | — | — |
| 1994-12-06 | $22.50 | $22.50 | 4,140 | — | — |
| 1994-12-05 | $23.75 | $23.75 | 640 | — | — |
| 1994-12-02 | $23.75 | $23.75 | 6,940 | — | — |
| 1994-12-01 | $23.44 | $23.44 | 680 | — | — |
| 1994-11-30 | $23.13 | $23.13 | 460 | — | — |
| 1994-11-29 | $23.13 | $23.13 | 80 | — | — |
| 1994-11-28 | $23.75 | $23.75 | 2,020 | — | — |
| 1994-11-25 | $23.13 | $23.13 | 200 | — | — |
| 1994-11-23 | $23.13 | $23.13 | 1,040 | — | — |
| 1994-11-22 | $25.00 | $25.00 | 4,020 | — | — |
| 1994-11-21 | $25.00 | $25.00 | 2,600 | — | — |
| 1994-11-18 | $23.75 | $23.75 | 220 | — | — |
| 1994-11-17 | $23.13 | $23.13 | 180 | — | — |
| 1994-11-16 | $23.13 | $23.13 | 5,260 | — | — |
| 1994-11-15 | $23.13 | $23.13 | 4,640 | — | — |
| 1994-11-14 | $23.13 | $23.13 | 3,800 | — | — |
| 1994-11-11 | $24.38 | $24.38 | 7,100 | — | — |
| 1994-11-10 | $25.00 | $25.00 | 3,700 | — | — |
| 1994-11-09 | $26.25 | $26.25 | 1,560 | — | — |
| 1994-11-08 | $25.63 | $25.62 | 4,820 | — | — |
| 1994-11-07 | $27.50 | $27.50 | 12,640 | — | — |
| 1994-11-04 | $29.38 | $29.37 | 3,060 | — | — |
| 1994-11-03 | $29.38 | $29.37 | 5,660 | — | — |
| 1994-11-02 | $31.25 | $31.25 | 17,300 | — | — |
| 1994-11-01 | $27.50 | $27.50 | 1,940 | — | — |
| 1994-10-31 | $27.50 | $27.50 | 1,840 | — | — |
| 1994-10-28 | $28.13 | $28.12 | 8,220 | — | — |
| 1994-10-27 | $28.75 | $28.75 | 5,060 | — | — |
| 1994-10-26 | $26.56 | $26.56 | 11,160 | — | — |
| 1994-10-25 | $24.69 | $24.69 | 3,280 | — | — |
| 1994-10-24 | $24.38 | $24.38 | 1,620 | — | — |
| 1994-10-21 | $25.00 | $25.00 | 200 | — | — |
| 1994-10-20 | $23.75 | $23.75 | 0 | — | — |
| 1994-10-19 | $23.75 | $23.75 | 1,420 | — | — |
| 1994-10-18 | $24.38 | $24.38 | 1,220 | — | — |
| 1994-10-17 | $25.00 | $25.00 | 3,280 | — | — |
| 1994-10-14 | $24.38 | $24.38 | 600 | — | — |
| 1994-10-13 | $24.38 | $24.38 | 1,220 | — | — |
| 1994-10-12 | $24.38 | $24.38 | 220 | — | — |
| 1994-10-11 | $23.13 | $23.13 | 1,320 | — | — |
| 1994-10-10 | $24.38 | $24.38 | 620 | — | — |
| 1994-10-07 | $23.13 | $23.13 | 1,600 | — | — |
| 1994-10-06 | $24.38 | $24.38 | 100 | — | — |
| 1994-10-05 | $25.63 | $25.62 | 700 | — | — |
| 1994-10-04 | $25.00 | $25.00 | 220 | — | — |
| 1994-10-03 | $24.69 | $24.69 | 0 | — | — |
| 1994-09-30 | $24.69 | $24.69 | 440 | — | — |
| 1994-09-29 | $24.38 | $24.38 | 6,640 | — | — |
| 1994-09-28 | $25.00 | $25.00 | 2,920 | — | — |
| 1994-09-27 | $25.00 | $25.00 | 2,020 | — | — |
| 1994-09-26 | $25.00 | $25.00 | 260 | — | — |
| 1994-09-23 | $26.25 | $26.25 | 1,700 | — | — |
| 1994-09-22 | $26.88 | $26.87 | 1,200 | — | — |
| 1994-09-21 | $25.63 | $25.62 | 4,360 | — | — |
| 1994-09-20 | $25.63 | $25.62 | 3,260 | — | — |
| 1994-09-19 | $26.88 | $26.87 | 2,680 | — | — |
| 1994-09-16 | $27.50 | $27.50 | 820 | — | — |
| 1994-09-15 | $27.50 | $27.50 | 400 | — | — |
| 1994-09-14 | $27.50 | $27.50 | 2,040 | — | — |
| 1994-09-13 | $26.25 | $26.25 | 0 | — | — |
| 1994-09-12 | $26.25 | $26.25 | 1,940 | — | — |
| 1994-09-09 | $26.25 | $26.25 | 820 | — | — |
| 1994-09-08 | $25.63 | $25.62 | 2,240 | — | — |
| 1994-09-07 | $25.63 | $25.62 | 7,400 | — | — |
| 1994-09-06 | $25.63 | $25.62 | 1,100 | — | — |
| 1994-09-02 | $25.63 | $25.62 | 440 | — | — |
| 1994-09-01 | $25.63 | $25.62 | 220 | — | — |
| 1994-08-31 | $25.00 | $25.00 | 5,020 | — | — |
| 1994-08-30 | $23.75 | $23.75 | 3,900 | — | — |
| 1994-08-29 | $23.75 | $23.75 | 260 | — | — |
| 1994-08-26 | $24.38 | $24.38 | 1,160 | — | — |
| 1994-08-25 | $23.13 | $23.13 | 80 | — | — |
| 1994-08-24 | $23.75 | $23.75 | 0 | — | — |
| 1994-08-23 | $23.75 | $23.75 | 800 | — | — |
| 1994-08-22 | $23.13 | $23.13 | 60 | — | — |
| 1994-08-19 | $23.75 | $23.75 | 900 | — | — |
| 1994-08-18 | $23.75 | $23.75 | 0 | — | — |
| 1994-08-17 | $23.75 | $23.75 | 140 | — | — |
| 1994-08-16 | $23.13 | $23.13 | 460 | — | — |
| 1994-08-15 | $23.75 | $23.75 | 900 | — | — |
| 1994-08-12 | $22.50 | $22.50 | 420 | — | — |
| 1994-08-11 | $22.50 | $22.50 | 520 | — | — |
| 1994-08-10 | $22.81 | $22.81 | 1,600 | — | — |
| 1994-08-09 | $21.25 | $21.25 | 3,200 | — | — |
| 1994-08-08 | $23.75 | $23.75 | 1,860 | — | — |
| 1994-08-05 | $22.50 | $22.50 | 5,240 | — | — |
| 1994-08-04 | $23.75 | $23.75 | 260 | — | — |
| 1994-08-03 | $22.50 | $22.50 | 5,820 | — | — |
| 1994-08-02 | $24.38 | $24.38 | 2,980 | — | — |
| 1994-08-01 | $23.13 | $23.13 | 0 | — | — |
| 1994-07-29 | $23.13 | $23.13 | 1,060 | — | — |
| 1994-07-28 | $24.38 | $24.38 | 60 | — | — |
| 1994-07-27 | $23.13 | $23.13 | 100 | — | — |
| 1994-07-26 | $24.38 | $24.38 | 300 | — | — |
| 1994-07-25 | $24.38 | $24.38 | 540 | — | — |
| 1994-07-22 | $23.75 | $23.75 | 680 | — | — |
| 1994-07-21 | $24.38 | $24.38 | 280 | — | — |
| 1994-07-20 | $24.38 | $24.38 | 340 | — | — |
| 1994-07-19 | $24.38 | $24.38 | 300 | — | — |
| 1994-07-18 | $24.38 | $24.38 | 7,020 | — | — |
| 1994-07-15 | $25.00 | $25.00 | 840 | — | — |
| 1994-07-14 | $25.00 | $25.00 | 2,920 | — | — |
| 1994-07-13 | $23.75 | $23.75 | 2,920 | — | — |
| 1994-07-12 | $23.13 | $23.13 | 1,620 | — | — |
| 1994-07-11 | $23.75 | $23.75 | 820 | — | — |
| 1994-07-08 | $23.13 | $23.13 | 700 | — | — |
| 1994-07-07 | $23.75 | $23.75 | 4,880 | — | — |
| 1994-07-06 | $24.38 | $24.38 | 140 | — | — |
| 1994-07-05 | $22.50 | $22.50 | 2,120 | — | — |
| 1994-07-01 | $24.38 | $24.38 | 200 | — | — |
| 1994-06-30 | $23.13 | $23.13 | 3,300 | — | — |
| 1994-06-29 | $23.75 | $23.75 | 2,880 | — | — |
| 1994-06-28 | $25.00 | $25.00 | 4,820 | — | — |
| 1994-06-27 | $25.63 | $25.62 | 820 | — | — |
| 1994-06-24 | $26.25 | $26.25 | 140 | — | — |
| 1994-06-23 | $26.25 | $26.25 | 8,620 | — | — |
| 1994-06-22 | $25.00 | $25.00 | 4,820 | — | — |
| 1994-06-21 | $24.38 | $24.38 | 6,920 | — | — |
| 1994-06-20 | $25.63 | $25.62 | 0 | — | — |
| 1994-06-17 | $25.63 | $25.62 | 140 | — | — |
| 1994-06-16 | $25.00 | $25.00 | 1,540 | — | — |
| 1994-06-15 | $25.63 | $25.62 | 100 | — | — |
| 1994-06-14 | $25.63 | $25.62 | 0 | — | — |
| 1994-06-13 | $25.63 | $25.62 | 1,840 | — | — |
| 1994-06-10 | $26.88 | $26.87 | 40 | — | — |
| 1994-06-09 | $25.94 | $25.94 | 1,800 | — | — |
| 1994-06-08 | $26.25 | $26.25 | 0 | — | — |
| 1994-06-07 | $26.25 | $26.25 | 620 | — | — |
| 1994-06-06 | $25.63 | $25.62 | 40 | — | — |
| 1994-06-03 | $25.00 | $25.00 | 120 | — | — |
| 1994-06-02 | $26.25 | $26.25 | 200 | — | — |
| 1994-06-01 | $25.31 | $25.31 | 6,000 | — | — |
| 1994-05-31 | $25.31 | $25.31 | 4,440 | — | — |
| 1994-05-27 | $25.63 | $25.62 | 10,540 | — | — |
| 1994-05-26 | $25.63 | $25.62 | 40 | — | — |
| 1994-05-25 | $24.38 | $24.38 | 400 | — | — |
| 1994-05-24 | $24.38 | $24.38 | 5,000 | — | — |
| 1994-05-23 | $25.63 | $25.62 | 6,800 | — | — |
| 1994-05-20 | $25.63 | $25.62 | 17,120 | — | — |
| 1994-05-19 | $24.38 | $24.38 | 1,020 | — | — |
| 1994-05-18 | $23.13 | $23.13 | 4,780 | — | — |
| 1994-05-17 | $24.38 | $24.38 | 5,740 | — | — |
| 1994-05-16 | $25.00 | $25.00 | 1,040 | — | — |
| 1994-05-13 | $26.88 | $26.87 | 0 | — | — |
| 1994-05-12 | $26.88 | $26.87 | 1,220 | — | — |
| 1994-05-11 | $25.63 | $25.62 | 4,020 | — | — |
| 1994-05-10 | $25.00 | $25.00 | 720 | — | — |
| 1994-05-09 | $25.00 | $25.00 | 600 | — | — |
| 1994-05-06 | $26.88 | $26.87 | 3,020 | — | — |
| 1994-05-05 | $25.63 | $25.62 | 5,400 | — | — |
| 1994-05-04 | $27.50 | $27.50 | 3,760 | — | — |
| 1994-05-03 | $26.25 | $26.25 | 1,840 | — | — |
| 1994-05-02 | $26.88 | $26.87 | 620 | — | — |
| 1994-04-29 | $26.25 | $26.25 | 220 | — | — |
| 1994-04-28 | $27.50 | $27.50 | 260 | — | — |
| 1994-04-26 | $25.63 | $25.62 | 60 | — | — |
| 1994-04-25 | $26.88 | $26.87 | 1,160 | — | — |
| 1994-04-22 | $25.00 | $25.00 | 2,320 | — | — |
| 1994-04-21 | $27.50 | $27.50 | 1,680 | — | — |
| 1994-04-20 | $25.63 | $25.62 | 2,960 | — | — |
| 1994-04-19 | $26.88 | $26.87 | 5,660 | — | — |
| 1994-04-18 | $27.50 | $27.50 | 700 | — | — |
| 1994-04-15 | $28.75 | $28.75 | 3,740 | — | — |
| 1994-04-14 | $29.38 | $29.37 | 740 | — | — |
| 1994-04-13 | $28.13 | $28.12 | 1,900 | — | — |
| 1994-04-12 | $30.00 | $30.00 | 4,040 | — | — |
| 1994-04-11 | $29.38 | $29.37 | 220 | — | — |
| 1994-04-08 | $30.00 | $30.00 | 4,360 | — | — |
| 1994-04-07 | $29.38 | $29.37 | 0 | — | — |
| 1994-04-06 | $29.38 | $29.37 | 40 | — | — |
| 1994-04-05 | $29.38 | $29.37 | 1,400 | — | — |
| 1994-04-04 | $30.63 | $30.62 | 500 | — | — |
| 1994-03-31 | $29.38 | $29.37 | 140 | — | — |
| 1994-03-30 | $29.69 | $29.69 | 1,280 | — | — |
| 1994-03-29 | $30.00 | $30.00 | 2,880 | — | — |
| 1994-03-28 | $30.00 | $30.00 | 3,560 | — | — |
| 1994-03-25 | $30.63 | $30.62 | 12,820 | — | — |
| 1994-03-24 | $30.00 | $30.00 | 4,200 | — | — |
| 1994-03-23 | $30.00 | $30.00 | 20 | — | — |
| 1994-03-22 | $30.31 | $30.31 | 1,260 | — | — |
| 1994-03-21 | $30.00 | $30.00 | 6,280 | — | — |
| 1994-03-18 | $30.00 | $30.00 | 660 | — | — |
| 1994-03-17 | $30.00 | $30.00 | 940 | — | — |
| 1994-03-16 | $30.00 | $30.00 | 3,960 | — | — |
| 1994-03-15 | $30.00 | $30.00 | 2,060 | — | — |
| 1994-03-14 | $31.88 | $31.88 | 2,400 | — | — |
| 1994-03-11 | $30.00 | $30.00 | 160 | — | — |
| 1994-03-10 | $30.00 | $30.00 | 2,420 | — | — |
| 1994-03-09 | $30.63 | $30.62 | 2,000 | — | — |
| 1994-03-08 | $31.25 | $31.25 | 6,020 | — | — |
| 1994-03-07 | $29.38 | $29.37 | 560 | — | — |
| 1994-03-04 | $30.63 | $30.62 | 5,140 | — | — |
| 1994-03-03 | $29.38 | $29.37 | 4,920 | — | — |
| 1994-03-02 | $30.00 | $30.00 | 3,060 | — | — |
| 1994-03-01 | $30.00 | $30.00 | 1,100 | — | — |
| 1994-02-28 | $31.88 | $31.88 | 1,360 | — | — |
| 1994-02-25 | $30.63 | $30.62 | 1,220 | — | — |
| 1994-02-24 | $30.63 | $30.62 | 7,540 | — | — |
| 1994-02-23 | $31.25 | $31.25 | 7,420 | — | — |
| 1994-02-22 | $31.88 | $31.88 | 1,960 | — | — |
| 1994-02-18 | $32.50 | $32.50 | 3,280 | — | — |
| 1994-02-17 | $32.50 | $32.50 | 6,320 | — | — |
| 1994-02-16 | $31.88 | $31.88 | 8,200 | — | — |
| 1994-02-15 | $30.00 | $30.00 | 7,020 | — | — |
| 1994-02-14 | $31.25 | $31.25 | 5,960 | — | — |
| 1994-02-11 | $32.50 | $32.50 | 9,860 | — | — |
| 1994-02-10 | $32.50 | $32.50 | 4,100 | — | — |
| 1994-02-09 | $33.13 | $33.12 | 4,780 | — | — |
| 1994-02-08 | $32.50 | $32.50 | 860 | — | — |
| 1994-02-07 | $31.88 | $31.88 | 12,720 | — | — |
| 1994-02-04 | $31.25 | $31.25 | 2,120 | — | — |
| 1994-02-03 | $31.88 | $31.88 | 80 | — | — |
| 1994-02-02 | $32.50 | $32.50 | 8,140 | — | — |
| 1994-02-01 | $33.13 | $33.12 | 4,920 | — | — |
| 1994-01-31 | $33.13 | $33.12 | 3,060 | — | — |
| 1994-01-28 | $34.38 | $34.37 | 3,900 | — | — |
| 1994-01-27 | $33.75 | $33.75 | 1,220 | — | — |
| 1994-01-26 | $33.75 | $33.75 | 5,740 | — | — |
| 1994-01-25 | $34.38 | $34.37 | 6,980 | — | — |
| 1994-01-24 | $34.38 | $34.37 | 7,060 | — | — |
| 1994-01-21 | $34.38 | $34.37 | 5,460 | — | — |
| 1994-01-20 | $33.13 | $33.12 | 7,680 | — | — |
| 1994-01-19 | $31.25 | $31.25 | 2,440 | — | — |
| 1994-01-18 | $30.63 | $30.62 | 2,800 | — | — |
| 1994-01-17 | $31.88 | $31.88 | 3,100 | — | — |
| 1994-01-14 | $33.75 | $33.75 | 1,520 | — | — |
| 1994-01-13 | $33.13 | $33.12 | 4,980 | — | — |
| 1994-01-12 | $33.75 | $33.75 | 4,940 | — | — |
| 1994-01-11 | $35.00 | $35.00 | 17,680 | — | — |
| 1994-01-10 | $34.38 | $34.37 | 19,800 | — | — |
| 1994-01-07 | $31.88 | $31.88 | 9,720 | — | — |
| 1994-01-06 | $33.75 | $33.75 | 12,440 | — | — |
| 1994-01-05 | $30.63 | $30.62 | 7,060 | — | — |
| 1994-01-04 | $29.38 | $29.37 | 5,860 | — | — |
| 1994-01-03 | $28.75 | $28.75 | 1,680 | — | — |