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
- 1980-03-17 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 | $28.50 | $33.29 | 18,400 | — | — |
| 1994-12-29 | $28.50 | $33.29 | 26,300 | — | — |
| 1994-12-28 | $29.00 | $33.87 | 51,000 | — | — |
| 1994-12-27 | $28.50 | $33.29 | 20,900 | — | — |
| 1994-12-23 | $28.50 | $33.29 | 5,400 | — | — |
| 1994-12-22 | $28.75 | $33.58 | 12,000 | — | — |
| 1994-12-21 | $28.75 | $33.58 | 26,700 | — | — |
| 1994-12-20 | $28.52 | $33.31 | 60,400 | — | — |
| 1994-12-19 | $28.69 | $33.51 | 53,600 | — | — |
| 1994-12-16 | $28.75 | $33.58 | 76,600 | — | — |
| 1994-12-15 | $29.00 | $33.87 | 12,700 | — | — |
| 1994-12-14 | $29.50 | $34.46 | 59,100 | — | — |
| 1994-12-13 | $29.31 | $34.24 | 100,700 | — | — |
| 1994-12-12 | $29.19 | $34.09 | 45,800 | — | — |
| 1994-12-09 | $28.75 | $33.58 | 23,700 | — | — |
| 1994-12-08 | $29.13 | $34.02 | 11,400 | — | — |
| 1994-12-07 | $28.75 | $33.58 | 5,700 | — | — |
| 1994-12-06 | $29.50 | $34.46 | 44,900 | — | — |
| 1994-12-05 | $28.75 | $33.58 | 20,500 | — | — |
| 1994-12-02 | $28.25 | $33.00 | 76,000 | — | — |
| 1994-12-01 | $28.50 | $33.29 | 15,700 | — | — |
| 1994-11-30 | $28.50 | $33.29 | 17,200 | — | — |
| 1994-11-29 | $29.00 | $33.87 | 12,500 | — | — |
| 1994-11-28 | $28.75 | $33.58 | 19,800 | — | — |
| 1994-11-25 | $28.50 | $33.29 | 30,400 | — | — |
| 1994-11-23 | $28.44 | $33.21 | 59,400 | — | — |
| 1994-11-22 | $28.25 | $33.00 | 20,300 | — | — |
| 1994-11-21 | $28.75 | $33.58 | 15,300 | — | — |
| 1994-11-18 | $29.00 | $33.87 | 47,000 | — | — |
| 1994-11-17 | $29.00 | $33.87 | 64,500 | — | — |
| 1994-11-16 | $29.50 | $34.46 | 117,900 | — | — |
| 1994-11-15 | $30.25 | $35.33 | 28,000 | — | — |
| 1994-11-14 | $29.75 | $34.75 | 49,600 | — | — |
| 1994-11-11 | $30.25 | $35.33 | 36,600 | — | — |
| 1994-11-10 | $29.75 | $34.75 | 108,300 | — | — |
| 1994-11-09 | $30.25 | $35.10 | 122,200 | — | — |
| 1994-11-08 | $29.75 | $34.52 | 143,700 | — | — |
| 1994-11-07 | $29.25 | $33.94 | 174,900 | — | — |
| 1994-11-04 | $27.00 | $31.33 | 2,800 | — | — |
| 1994-11-03 | $27.00 | $31.33 | 24,500 | — | — |
| 1994-11-02 | $27.25 | $31.62 | 46,700 | — | — |
| 1994-11-01 | $26.75 | $31.04 | 32,600 | — | — |
| 1994-10-31 | $27.25 | $31.62 | 19,200 | — | — |
| 1994-10-28 | $27.06 | $31.40 | 16,300 | — | — |
| 1994-10-27 | $26.75 | $31.04 | 7,000 | — | — |
| 1994-10-26 | $26.88 | $31.18 | 7,500 | — | — |
| 1994-10-25 | $26.94 | $31.25 | 26,100 | — | — |
| 1994-10-24 | $26.75 | $31.04 | 9,600 | — | — |
| 1994-10-21 | $26.75 | $31.04 | 8,100 | — | — |
| 1994-10-20 | $26.75 | $31.04 | 20,500 | — | — |
| 1994-10-19 | $27.25 | $31.62 | 1,100 | — | — |
| 1994-10-18 | $27.25 | $31.62 | 17,000 | — | — |
| 1994-10-17 | $26.50 | $30.75 | 13,200 | — | — |
| 1994-10-14 | $26.88 | $31.18 | 53,400 | — | — |
| 1994-10-13 | $26.69 | $30.96 | 52,400 | — | — |
| 1994-10-12 | $26.63 | $30.89 | 13,200 | — | — |
| 1994-10-11 | $26.50 | $30.75 | 35,000 | — | — |
| 1994-10-10 | $26.75 | $31.04 | 3,100 | — | — |
| 1994-10-07 | $26.50 | $30.75 | 9,800 | — | — |
| 1994-10-06 | $26.31 | $30.53 | 14,200 | — | — |
| 1994-10-05 | $26.19 | $30.38 | 9,500 | — | — |
| 1994-10-04 | $26.19 | $30.38 | 94,600 | — | — |
| 1994-10-03 | $26.06 | $30.24 | 13,700 | — | — |
| 1994-09-30 | $26.13 | $30.31 | 20,300 | — | — |
| 1994-09-29 | $26.50 | $30.75 | 7,600 | — | — |
| 1994-09-28 | $26.75 | $31.04 | 127,900 | — | — |
| 1994-09-27 | $26.25 | $30.46 | 8,900 | — | — |
| 1994-09-26 | $26.75 | $31.04 | 13,500 | — | — |
| 1994-09-23 | $26.44 | $30.67 | 105,000 | — | — |
| 1994-09-22 | $27.50 | $31.91 | 6,500 | — | — |
| 1994-09-21 | $27.50 | $31.91 | 85,600 | — | — |
| 1994-09-20 | $27.88 | $32.34 | 39,100 | — | — |
| 1994-09-19 | $28.00 | $32.49 | 8,400 | — | — |
| 1994-09-16 | $28.00 | $32.49 | 76,100 | — | — |
| 1994-09-15 | $28.50 | $33.07 | 33,400 | — | — |
| 1994-09-14 | $28.61 | $33.19 | 49,900 | — | — |
| 1994-09-13 | $28.75 | $33.36 | 17,100 | — | — |
| 1994-09-12 | $28.75 | $33.36 | 2,100 | — | — |
| 1994-09-09 | $28.69 | $33.28 | 11,700 | — | — |
| 1994-09-08 | $28.63 | $33.21 | 3,500 | — | — |
| 1994-09-07 | $28.50 | $33.07 | 19,400 | — | — |
| 1994-09-06 | $28.88 | $33.50 | 19,100 | — | — |
| 1994-09-02 | $28.75 | $33.36 | 14,600 | — | — |
| 1994-09-01 | $29.00 | $33.65 | 28,900 | — | — |
| 1994-08-31 | $29.25 | $33.94 | 20,400 | — | — |
| 1994-08-30 | $28.94 | $33.57 | 15,300 | — | — |
| 1994-08-29 | $29.25 | $33.94 | 5,500 | — | — |
| 1994-08-26 | $29.25 | $33.94 | 4,600 | — | — |
| 1994-08-25 | $29.25 | $33.94 | 4,200 | — | — |
| 1994-08-24 | $28.81 | $33.43 | 12,000 | — | — |
| 1994-08-23 | $28.50 | $33.07 | 85,600 | — | — |
| 1994-08-22 | $29.00 | $33.65 | 38,700 | — | — |
| 1994-08-19 | $29.00 | $33.65 | 5,100 | — | — |
| 1994-08-18 | $29.63 | $34.37 | 66,100 | — | — |
| 1994-08-17 | $29.13 | $33.79 | 7,500 | — | — |
| 1994-08-16 | $29.45 | $34.17 | 34,000 | — | — |
| 1994-08-15 | $29.50 | $34.23 | 44,100 | — | — |
| 1994-08-12 | $29.45 | $34.17 | 34,400 | — | — |
| 1994-08-11 | $29.50 | $34.00 | 10,900 | — | — |
| 1994-08-10 | $29.25 | $33.71 | 1,000 | — | — |
| 1994-08-09 | $29.44 | $33.92 | 36,700 | — | — |
| 1994-08-08 | $29.25 | $33.71 | 33,800 | — | — |
| 1994-08-05 | $29.75 | $34.28 | 38,600 | — | — |
| 1994-08-04 | $29.50 | $34.00 | 23,600 | — | — |
| 1994-08-03 | $29.75 | $34.28 | 16,400 | — | — |
| 1994-08-02 | $29.25 | $33.71 | 29,500 | — | — |
| 1994-08-01 | $29.50 | $34.00 | 44,300 | — | — |
| 1994-07-29 | $29.50 | $34.00 | 20,900 | — | — |
| 1994-07-28 | $29.25 | $33.71 | 13,800 | — | — |
| 1994-07-27 | $28.88 | $33.28 | 9,100 | — | — |
| 1994-07-26 | $29.00 | $33.42 | 17,600 | — | — |
| 1994-07-25 | $29.00 | $33.42 | 24,200 | — | — |
| 1994-07-22 | $29.50 | $34.00 | 29,400 | — | — |
| 1994-07-21 | $29.25 | $33.71 | 60,800 | — | — |
| 1994-07-20 | $29.00 | $33.42 | 9,900 | — | — |
| 1994-07-19 | $28.75 | $33.13 | 12,800 | — | — |
| 1994-07-18 | $28.50 | $32.84 | 6,500 | — | — |
| 1994-07-15 | $28.13 | $32.41 | 22,600 | — | — |
| 1994-07-14 | $28.00 | $32.27 | 600 | — | — |
| 1994-07-13 | $28.19 | $32.48 | 25,100 | — | — |
| 1994-07-12 | $28.19 | $32.48 | 22,000 | — | — |
| 1994-07-11 | $28.13 | $32.41 | 4,100 | — | — |
| 1994-07-08 | $28.19 | $32.48 | 30,600 | — | — |
| 1994-07-07 | $28.00 | $32.27 | 15,600 | — | — |
| 1994-07-06 | $28.00 | $32.27 | 59,500 | — | — |
| 1994-07-05 | $28.00 | $32.27 | 7,600 | — | — |
| 1994-07-01 | $28.00 | $32.27 | 11,500 | — | — |
| 1994-06-30 | $28.50 | $32.84 | 19,200 | — | — |
| 1994-06-29 | $28.25 | $32.55 | 21,900 | — | — |
| 1994-06-28 | $28.25 | $32.55 | 3,900 | — | — |
| 1994-06-27 | $28.25 | $32.55 | 2,700 | — | — |
| 1994-06-24 | $28.38 | $32.70 | 39,900 | — | — |
| 1994-06-23 | $28.50 | $32.84 | 11,000 | — | — |
| 1994-06-22 | $28.25 | $32.55 | 24,300 | — | — |
| 1994-06-21 | $28.50 | $32.84 | 28,900 | — | — |
| 1994-06-20 | $29.00 | $33.42 | 16,300 | — | — |
| 1994-06-17 | $29.00 | $33.42 | 48,400 | — | — |
| 1994-06-16 | $28.69 | $33.06 | 22,200 | — | — |
| 1994-06-15 | $28.69 | $33.06 | 6,700 | — | — |
| 1994-06-14 | $28.50 | $32.84 | 3,000 | — | — |
| 1994-06-13 | $28.75 | $33.13 | 2,100 | — | — |
| 1994-06-10 | $28.00 | $32.27 | 16,200 | — | — |
| 1994-06-09 | $28.75 | $33.13 | 93,000 | — | — |
| 1994-06-08 | $28.25 | $32.55 | 43,400 | — | — |
| 1994-06-07 | $28.25 | $32.55 | 13,600 | — | — |
| 1994-06-06 | $28.75 | $33.13 | 137,200 | — | — |
| 1994-06-03 | $26.63 | $30.68 | 29,200 | — | — |
| 1994-06-02 | $27.00 | $31.11 | 76,900 | — | — |
| 1994-06-01 | $27.00 | $31.11 | 15,600 | — | — |
| 1994-05-31 | $27.25 | $31.40 | 20,400 | — | — |
| 1994-05-27 | $27.25 | $31.40 | 91,900 | — | — |
| 1994-05-26 | $27.25 | $31.40 | 25,700 | — | — |
| 1994-05-25 | $27.50 | $31.69 | 38,200 | — | — |
| 1994-05-24 | $25.50 | $29.39 | 15,700 | — | — |
| 1994-05-23 | $25.50 | $29.39 | 27,200 | — | — |
| 1994-05-20 | $25.50 | $29.39 | 56,200 | — | — |
| 1994-05-19 | $25.75 | $29.67 | 5,000 | — | — |
| 1994-05-18 | $26.00 | $29.96 | 20,300 | — | — |
| 1994-05-17 | $26.00 | $29.96 | 12,100 | — | — |
| 1994-05-16 | $25.56 | $29.46 | 2,600 | — | — |
| 1994-05-13 | $25.72 | $29.64 | 18,200 | — | — |
| 1994-05-12 | $25.63 | $29.53 | 9,100 | — | — |
| 1994-05-11 | $25.75 | $29.44 | 98,000 | — | — |
| 1994-05-10 | $26.00 | $29.73 | 128,300 | — | — |
| 1994-05-09 | $26.00 | $29.73 | 59,800 | — | — |
| 1994-05-06 | $26.00 | $29.73 | 15,600 | — | — |
| 1994-05-05 | $26.25 | $30.02 | 2,100 | — | — |
| 1994-05-04 | $26.25 | $30.02 | 10,800 | — | — |
| 1994-05-03 | $26.50 | $30.30 | 2,800 | — | — |
| 1994-05-02 | $25.75 | $29.44 | 14,000 | — | — |
| 1994-04-29 | $25.88 | $29.59 | 5,800 | — | — |
| 1994-04-28 | $25.75 | $29.44 | 15,200 | — | — |
| 1994-04-26 | $25.75 | $29.44 | 9,600 | — | — |
| 1994-04-25 | $26.13 | $29.87 | 7,900 | — | — |
| 1994-04-22 | $25.75 | $29.44 | 12,600 | — | — |
| 1994-04-21 | $26.00 | $29.73 | 33,300 | — | — |
| 1994-04-20 | $25.75 | $29.44 | 18,900 | — | — |
| 1994-04-19 | $26.25 | $30.02 | 27,500 | — | — |
| 1994-04-18 | $26.63 | $30.44 | 23,100 | — | — |
| 1994-04-15 | $28.00 | $32.02 | 28,000 | — | — |
| 1994-04-14 | $28.00 | $32.02 | 38,700 | — | — |
| 1994-04-13 | $28.75 | $32.87 | 900 | — | — |
| 1994-04-12 | $28.75 | $32.87 | 55,600 | — | — |
| 1994-04-11 | $28.25 | $32.30 | 51,300 | — | — |
| 1994-04-08 | $28.00 | $32.02 | 87,100 | — | — |
| 1994-04-07 | $28.00 | $32.02 | 271,500 | — | — |
| 1994-04-06 | $28.00 | $32.02 | 42,200 | — | — |
| 1994-04-05 | $28.50 | $32.59 | 53,300 | — | — |
| 1994-04-04 | $27.63 | $31.59 | 18,000 | — | — |
| 1994-03-31 | $27.75 | $31.73 | 31,100 | — | — |
| 1994-03-30 | $28.25 | $32.30 | 9,100 | — | — |
| 1994-03-29 | $28.00 | $32.02 | 22,100 | — | — |
| 1994-03-28 | $28.38 | $32.44 | 5,900 | — | — |
| 1994-03-25 | $28.13 | $32.16 | 8,000 | — | — |
| 1994-03-24 | $28.13 | $32.16 | 6,700 | — | — |
| 1994-03-23 | $27.88 | $31.87 | 19,900 | — | — |
| 1994-03-22 | $28.25 | $32.30 | 40,500 | — | — |
| 1994-03-21 | $28.38 | $32.44 | 10,700 | — | — |
| 1994-03-18 | $28.25 | $32.30 | 64,000 | — | — |
| 1994-03-17 | $28.25 | $32.30 | 24,600 | — | — |
| 1994-03-16 | $28.25 | $32.30 | 16,300 | — | — |
| 1994-03-15 | $28.50 | $32.59 | 9,300 | — | — |
| 1994-03-14 | $28.75 | $32.87 | 13,900 | — | — |
| 1994-03-11 | $28.38 | $32.44 | 44,300 | — | — |
| 1994-03-10 | $28.38 | $32.44 | 28,800 | — | — |
| 1994-03-09 | $29.13 | $33.30 | 3,300 | — | — |
| 1994-03-08 | $28.75 | $32.87 | 4,600 | — | — |
| 1994-03-07 | $28.75 | $32.87 | 3,100 | — | — |
| 1994-03-04 | $28.75 | $32.87 | 30,200 | — | — |
| 1994-03-03 | $29.50 | $33.73 | 22,600 | — | — |
| 1994-03-02 | $29.25 | $33.45 | 29,500 | — | — |
| 1994-03-01 | $28.88 | $33.02 | 34,700 | — | — |
| 1994-02-28 | $29.75 | $34.02 | 24,600 | — | — |
| 1994-02-25 | $30.13 | $34.45 | 11,200 | — | — |
| 1994-02-24 | $30.13 | $34.45 | 59,800 | — | — |
| 1994-02-23 | $29.63 | $33.87 | 122,700 | — | — |
| 1994-02-22 | $29.75 | $34.02 | 15,000 | — | — |
| 1994-02-18 | $29.50 | $33.73 | 6,500 | — | — |
| 1994-02-17 | $29.75 | $34.02 | 34,000 | — | — |
| 1994-02-16 | $29.88 | $34.16 | 12,400 | — | — |
| 1994-02-15 | $30.13 | $34.45 | 116,200 | — | — |
| 1994-02-14 | $28.75 | $32.87 | 37,600 | — | — |
| 1994-02-11 | $30.00 | $34.30 | 7,100 | — | — |
| 1994-02-10 | $30.75 | $35.16 | 3,800 | — | — |
| 1994-02-09 | $30.75 | $34.93 | 27,700 | — | — |
| 1994-02-08 | $30.00 | $34.08 | 32,900 | — | — |
| 1994-02-07 | $30.50 | $34.65 | 23,000 | — | — |
| 1994-02-04 | $31.25 | $35.50 | 27,100 | — | — |
| 1994-02-03 | $33.25 | $37.77 | 10,200 | — | — |
| 1994-02-02 | $34.00 | $38.62 | 10,500 | — | — |
| 1994-02-01 | $34.13 | $38.77 | 66,200 | — | — |
| 1994-01-31 | $34.38 | $39.05 | 22,400 | — | — |
| 1994-01-28 | $34.13 | $38.77 | 2,700 | — | — |
| 1994-01-27 | $34.38 | $39.05 | 7,400 | — | — |
| 1994-01-26 | $34.38 | $39.05 | 15,300 | — | — |
| 1994-01-25 | $34.13 | $38.77 | 3,000 | — | — |
| 1994-01-24 | $34.13 | $38.77 | 32,400 | — | — |
| 1994-01-21 | $34.00 | $38.62 | 23,000 | — | — |
| 1994-01-20 | $34.63 | $39.33 | 6,900 | — | — |
| 1994-01-19 | $34.63 | $39.33 | 108,700 | — | — |
| 1994-01-18 | $34.00 | $38.62 | 21,200 | — | — |
| 1994-01-17 | $34.00 | $38.62 | 14,900 | — | — |
| 1994-01-14 | $34.75 | $39.48 | 16,200 | — | — |
| 1994-01-13 | $35.00 | $39.76 | 26,400 | — | — |
| 1994-01-12 | $36.13 | $41.04 | 30,100 | — | — |
| 1994-01-11 | $36.25 | $41.18 | 39,900 | — | — |
| 1994-01-10 | $36.38 | $41.32 | 15,800 | — | — |
| 1994-01-07 | $36.38 | $41.32 | 18,700 | — | — |
| 1994-01-06 | $35.75 | $40.61 | 4,800 | — | — |
| 1994-01-05 | $35.75 | $40.61 | 33,400 | — | — |
| 1994-01-04 | $35.50 | $40.33 | 4,800 | — | — |
| 1994-01-03 | $35.25 | $40.04 | 8,900 | — | — |