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
- 1983-09-14 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 | $23.64 | $31.66 | 220,781 | — | — |
| 1994-12-29 | $23.73 | $31.78 | 297,000 | — | — |
| 1994-12-28 | $23.11 | $30.95 | 399,516 | — | — |
| 1994-12-27 | $22.49 | $30.11 | 339,328 | — | — |
| 1994-12-23 | $22.40 | $29.99 | 200,250 | — | — |
| 1994-12-22 | $22.40 | $29.99 | 338,344 | — | — |
| 1994-12-21 | $22.13 | $29.64 | 381,094 | — | — |
| 1994-12-20 | $21.78 | $29.16 | 273,656 | — | — |
| 1994-12-19 | $22.04 | $29.52 | 417,656 | — | — |
| 1994-12-16 | $21.60 | $28.92 | 532,125 | — | — |
| 1994-12-15 | $21.78 | $29.16 | 557,438 | — | — |
| 1994-12-14 | $21.78 | $29.16 | 1,079,156 | — | — |
| 1994-12-13 | $22.49 | $30.11 | 356,484 | — | — |
| 1994-12-12 | $22.76 | $30.47 | 330,188 | — | — |
| 1994-12-09 | $21.78 | $29.16 | 518,625 | — | — |
| 1994-12-08 | $21.87 | $29.28 | 565,031 | — | — |
| 1994-12-07 | $22.58 | $30.23 | 112,078 | — | — |
| 1994-12-06 | $22.67 | $30.35 | 319,500 | — | — |
| 1994-12-05 | $22.04 | $29.52 | 379,828 | — | — |
| 1994-12-02 | $22.04 | $29.52 | 260,438 | — | — |
| 1994-12-01 | $21.69 | $29.04 | 197,156 | — | — |
| 1994-11-30 | $21.87 | $29.28 | 505,406 | — | — |
| 1994-11-29 | $22.49 | $30.11 | 665,016 | — | — |
| 1994-11-28 | $21.24 | $28.45 | 461,109 | — | — |
| 1994-11-25 | $20.44 | $27.37 | 19,406 | — | — |
| 1994-11-23 | $20.53 | $27.49 | 456,328 | — | — |
| 1994-11-22 | $20.89 | $27.97 | 356,203 | — | — |
| 1994-11-21 | $20.98 | $28.09 | 323,578 | — | — |
| 1994-11-18 | $21.24 | $28.45 | 478,969 | — | — |
| 1994-11-17 | $21.07 | $28.21 | 616,500 | — | — |
| 1994-11-16 | $21.33 | $28.56 | 332,156 | — | — |
| 1994-11-15 | $21.42 | $28.68 | 573,047 | — | — |
| 1994-11-14 | $21.69 | $29.04 | 296,859 | — | — |
| 1994-11-11 | $21.96 | $29.40 | 104,203 | — | — |
| 1994-11-10 | $22.04 | $29.52 | 252,984 | — | — |
| 1994-11-09 | $22.04 | $29.52 | 312,750 | — | — |
| 1994-11-08 | $22.13 | $29.64 | 105,891 | — | — |
| 1994-11-07 | $22.13 | $29.64 | 209,531 | — | — |
| 1994-11-04 | $22.31 | $29.87 | 92,813 | — | — |
| 1994-11-03 | $22.31 | $29.87 | 151,594 | — | — |
| 1994-11-02 | $22.04 | $29.52 | 173,813 | — | — |
| 1994-11-01 | $22.84 | $30.59 | 87,750 | — | — |
| 1994-10-31 | $22.84 | $30.59 | 205,172 | — | — |
| 1994-10-28 | $22.93 | $30.71 | 249,188 | — | — |
| 1994-10-27 | $21.96 | $29.40 | 69,047 | — | — |
| 1994-10-26 | $22.04 | $29.52 | 71,859 | — | — |
| 1994-10-25 | $21.96 | $29.40 | 171,703 | — | — |
| 1994-10-24 | $22.04 | $29.52 | 160,875 | — | — |
| 1994-10-21 | $21.96 | $29.40 | 130,922 | — | — |
| 1994-10-20 | $21.96 | $29.40 | 171,563 | — | — |
| 1994-10-19 | $22.58 | $30.23 | 250,031 | — | — |
| 1994-10-18 | $22.31 | $29.87 | 186,891 | — | — |
| 1994-10-17 | $22.13 | $29.64 | 476,156 | — | — |
| 1994-10-14 | $22.13 | $29.64 | 232,594 | — | — |
| 1994-10-13 | $22.49 | $30.11 | 348,469 | — | — |
| 1994-10-12 | $23.02 | $30.83 | 161,438 | — | — |
| 1994-10-11 | $23.20 | $31.06 | 249,750 | — | — |
| 1994-10-10 | $22.93 | $30.71 | 127,125 | — | — |
| 1994-10-07 | $22.58 | $30.23 | 78,891 | — | — |
| 1994-10-06 | $22.31 | $29.87 | 112,078 | — | — |
| 1994-10-05 | $22.40 | $29.99 | 424,969 | — | — |
| 1994-10-04 | $23.02 | $30.83 | 251,297 | — | — |
| 1994-10-03 | $23.56 | $31.54 | 173,109 | — | — |
| 1994-09-30 | $23.47 | $31.42 | 150,609 | — | — |
| 1994-09-29 | $23.11 | $30.95 | 145,688 | — | — |
| 1994-09-28 | $23.11 | $30.95 | 107,719 | — | — |
| 1994-09-27 | $23.38 | $31.30 | 132,891 | — | — |
| 1994-09-26 | $23.20 | $31.06 | 146,109 | — | — |
| 1994-09-23 | $23.64 | $31.66 | 169,453 | — | — |
| 1994-09-22 | $23.56 | $31.54 | 201,234 | — | — |
| 1994-09-21 | $23.38 | $31.30 | 160,172 | — | — |
| 1994-09-20 | $23.38 | $31.30 | 228,094 | — | — |
| 1994-09-19 | $23.82 | $31.90 | 326,953 | — | — |
| 1994-09-16 | $23.29 | $31.18 | 419,766 | — | — |
| 1994-09-15 | $23.29 | $31.18 | 166,500 | — | — |
| 1994-09-14 | $22.58 | $30.23 | 159,469 | — | — |
| 1994-09-13 | $22.58 | $30.23 | 295,734 | — | — |
| 1994-09-12 | $23.11 | $30.95 | 139,641 | — | — |
| 1994-09-09 | $23.20 | $31.06 | 271,828 | — | — |
| 1994-09-08 | $23.91 | $32.02 | 80,297 | — | — |
| 1994-09-07 | $24.18 | $32.37 | 353,391 | — | — |
| 1994-09-06 | $23.82 | $31.90 | 249,750 | — | — |
| 1994-09-02 | $24.18 | $32.37 | 74,391 | — | — |
| 1994-09-01 | $24.27 | $32.49 | 204,609 | — | — |
| 1994-08-31 | $24.36 | $32.61 | 350,016 | — | — |
| 1994-08-30 | $24.18 | $32.37 | 262,547 | — | — |
| 1994-08-29 | $23.82 | $31.90 | 335,531 | — | — |
| 1994-08-26 | $24.27 | $32.49 | 457,313 | — | — |
| 1994-08-25 | $24.00 | $32.14 | 345,375 | — | — |
| 1994-08-24 | $24.71 | $33.09 | 407,109 | — | — |
| 1994-08-23 | $24.18 | $32.37 | 974,813 | — | — |
| 1994-08-22 | $23.20 | $31.06 | 373,359 | — | — |
| 1994-08-19 | $22.58 | $30.23 | 235,266 | — | — |
| 1994-08-18 | $22.84 | $30.59 | 405,281 | — | — |
| 1994-08-17 | $22.93 | $30.71 | 245,672 | — | — |
| 1994-08-16 | $22.58 | $30.23 | 81,281 | — | — |
| 1994-08-15 | $22.76 | $30.47 | 282,656 | — | — |
| 1994-08-12 | $22.40 | $29.99 | 244,828 | — | — |
| 1994-08-11 | $22.22 | $29.76 | 464,625 | — | — |
| 1994-08-10 | $22.93 | $30.71 | 900,141 | — | — |
| 1994-08-09 | $22.13 | $29.64 | 565,875 | — | — |
| 1994-08-08 | $21.69 | $29.04 | 270,281 | — | — |
| 1994-08-05 | $21.69 | $29.04 | 125,719 | — | — |
| 1994-08-04 | $21.96 | $29.40 | 194,625 | — | — |
| 1994-08-03 | $22.22 | $29.76 | 236,531 | — | — |
| 1994-08-02 | $21.96 | $29.40 | 483,469 | — | — |
| 1994-08-01 | $21.87 | $29.28 | 545,344 | — | — |
| 1994-07-29 | $21.42 | $28.68 | 288,844 | — | — |
| 1994-07-28 | $20.80 | $27.85 | 151,031 | — | — |
| 1994-07-27 | $20.44 | $27.37 | 178,734 | — | — |
| 1994-07-26 | $20.89 | $27.97 | 152,859 | — | — |
| 1994-07-25 | $20.89 | $27.97 | 134,719 | — | — |
| 1994-07-22 | $20.80 | $27.85 | 106,594 | — | — |
| 1994-07-21 | $20.62 | $27.61 | 176,484 | — | — |
| 1994-07-20 | $20.62 | $27.61 | 411,469 | — | — |
| 1994-07-19 | $21.16 | $28.33 | 949,500 | — | — |
| 1994-07-18 | $20.98 | $28.09 | 266,766 | — | — |
| 1994-07-15 | $20.98 | $28.09 | 757,828 | — | — |
| 1994-07-14 | $20.62 | $27.61 | 954,703 | — | — |
| 1994-07-13 | $20.00 | $26.78 | 359,016 | — | — |
| 1994-07-12 | $19.29 | $25.83 | 475,875 | — | — |
| 1994-07-11 | $18.93 | $25.35 | 157,781 | — | — |
| 1994-07-08 | $19.02 | $25.47 | 303,469 | — | — |
| 1994-07-07 | $19.20 | $25.71 | 314,859 | — | — |
| 1994-07-06 | $18.84 | $25.23 | 419,484 | — | — |
| 1994-07-05 | $18.93 | $25.35 | 280,828 | — | — |
| 1994-07-01 | $18.93 | $25.35 | 145,266 | — | — |
| 1994-06-30 | $19.20 | $25.71 | 617,484 | — | — |
| 1994-06-29 | $19.82 | $26.54 | 731,672 | — | — |
| 1994-06-28 | $19.38 | $25.95 | 295,031 | — | — |
| 1994-06-27 | $19.29 | $25.83 | 233,016 | — | — |
| 1994-06-24 | $18.76 | $25.11 | 622,688 | — | — |
| 1994-06-23 | $19.29 | $25.83 | 312,750 | — | — |
| 1994-06-22 | $20.18 | $27.02 | 128,672 | — | — |
| 1994-06-21 | $19.82 | $26.54 | 289,406 | — | — |
| 1994-06-20 | $20.62 | $27.61 | 284,203 | — | — |
| 1994-06-17 | $21.51 | $28.80 | 179,016 | — | — |
| 1994-06-16 | $21.78 | $29.16 | 264,938 | — | — |
| 1994-06-15 | $21.51 | $28.80 | 268,313 | — | — |
| 1994-06-14 | $21.60 | $28.92 | 203,906 | — | — |
| 1994-06-13 | $21.42 | $28.68 | 379,125 | — | — |
| 1994-06-10 | $21.07 | $28.21 | 198,844 | — | — |
| 1994-06-09 | $20.71 | $27.73 | 356,625 | — | — |
| 1994-06-08 | $20.98 | $28.09 | 801,844 | — | — |
| 1994-06-07 | $20.44 | $27.37 | 533,672 | — | — |
| 1994-06-06 | $20.89 | $27.97 | 329,906 | — | — |
| 1994-06-03 | $21.16 | $28.33 | 209,953 | — | — |
| 1994-06-02 | $20.89 | $27.97 | 361,688 | — | — |
| 1994-06-01 | $21.07 | $28.21 | 332,438 | — | — |
| 1994-05-31 | $20.80 | $27.85 | 325,688 | — | — |
| 1994-05-27 | $20.53 | $27.49 | 313,734 | — | — |
| 1994-05-26 | $20.09 | $26.90 | 91,969 | — | — |
| 1994-05-25 | $20.18 | $27.02 | 343,266 | — | — |
| 1994-05-24 | $19.91 | $26.66 | 350,859 | — | — |
| 1994-05-23 | $19.73 | $26.42 | 367,734 | — | — |
| 1994-05-20 | $19.73 | $26.42 | 396,281 | — | — |
| 1994-05-19 | $19.91 | $26.66 | 735,469 | — | — |
| 1994-05-18 | $19.56 | $26.18 | 989,438 | — | — |
| 1994-05-17 | $19.02 | $25.47 | 202,641 | — | — |
| 1994-05-16 | $18.31 | $24.52 | 1,018,125 | — | — |
| 1994-05-13 | $19.02 | $25.47 | 541,406 | — | — |
| 1994-05-12 | $19.29 | $25.83 | 709,172 | — | — |
| 1994-05-11 | $20.18 | $27.02 | 194,484 | — | — |
| 1994-05-10 | $20.44 | $27.37 | 822,375 | — | — |
| 1994-05-09 | $21.07 | $28.21 | 420,047 | — | — |
| 1994-05-06 | $20.71 | $27.73 | 273,234 | — | — |
| 1994-05-05 | $20.53 | $27.49 | 127,406 | — | — |
| 1994-05-04 | $21.07 | $28.21 | 195,469 | — | — |
| 1994-05-03 | $20.89 | $27.97 | 495,703 | — | — |
| 1994-05-02 | $20.89 | $27.97 | 257,203 | — | — |
| 1994-04-29 | $20.89 | $27.97 | 278,859 | — | — |
| 1994-04-28 | $20.89 | $27.97 | 320,766 | — | — |
| 1994-04-26 | $20.62 | $27.61 | 153,422 | — | — |
| 1994-04-25 | $20.53 | $27.49 | 276,469 | — | — |
| 1994-04-22 | $21.16 | $28.33 | 455,344 | — | — |
| 1994-04-21 | $20.36 | $27.26 | 513,563 | — | — |
| 1994-04-20 | $19.20 | $25.71 | 834,891 | — | — |
| 1994-04-19 | $19.56 | $26.18 | 641,250 | — | — |
| 1994-04-18 | $20.18 | $27.02 | 407,531 | — | — |
| 1994-04-15 | $20.62 | $27.61 | 1,104,469 | — | — |
| 1994-04-14 | $20.09 | $26.90 | 1,177,734 | — | — |
| 1994-04-13 | $21.60 | $28.92 | 237,516 | — | — |
| 1994-04-12 | $22.40 | $29.99 | 177,469 | — | — |
| 1994-04-11 | $22.40 | $29.99 | 410,484 | — | — |
| 1994-04-08 | $22.76 | $30.47 | 360,563 | — | — |
| 1994-04-07 | $22.67 | $30.35 | 218,250 | — | — |
| 1994-04-06 | $22.84 | $30.59 | 793,688 | — | — |
| 1994-04-05 | $23.38 | $31.30 | 391,781 | — | — |
| 1994-04-04 | $22.04 | $29.52 | 411,188 | — | — |
| 1994-03-31 | $22.40 | $29.99 | 493,734 | — | — |
| 1994-03-30 | $22.22 | $29.76 | 480,938 | — | — |
| 1994-03-29 | $22.93 | $30.71 | 694,266 | — | — |
| 1994-03-28 | $23.11 | $30.95 | 879,891 | — | — |
| 1994-03-25 | $22.40 | $29.99 | 150,609 | — | — |
| 1994-03-24 | $21.87 | $29.28 | 580,781 | — | — |
| 1994-03-23 | $22.13 | $29.64 | 489,516 | — | — |
| 1994-03-22 | $22.22 | $29.76 | 373,641 | — | — |
| 1994-03-21 | $22.22 | $29.76 | 283,500 | — | — |
| 1994-03-18 | $22.58 | $30.23 | 783,703 | — | — |
| 1994-03-17 | $21.87 | $29.28 | 618,328 | — | — |
| 1994-03-16 | $20.89 | $27.97 | 403,453 | — | — |
| 1994-03-15 | $20.71 | $27.73 | 327,516 | — | — |
| 1994-03-14 | $20.98 | $28.09 | 155,109 | — | — |
| 1994-03-11 | $20.89 | $27.97 | 417,375 | — | — |
| 1994-03-10 | $21.24 | $28.45 | 330,047 | — | — |
| 1994-03-09 | $21.33 | $28.56 | 317,953 | — | — |
| 1994-03-08 | $21.51 | $28.80 | 372,797 | — | — |
| 1994-03-07 | $22.49 | $30.11 | 797,906 | — | — |
| 1994-03-04 | $21.78 | $29.16 | 722,109 | — | — |
| 1994-03-03 | $20.89 | $27.97 | 338,625 | — | — |
| 1994-03-02 | $21.07 | $28.21 | 365,063 | — | — |
| 1994-03-01 | $21.24 | $28.45 | 403,453 | — | — |
| 1994-02-28 | $21.33 | $28.56 | 1,072,688 | — | — |
| 1994-02-25 | $20.62 | $27.61 | 1,176,188 | — | — |
| 1994-02-24 | $21.16 | $28.33 | 1,091,391 | — | — |
| 1994-02-23 | $22.04 | $29.52 | 422,859 | — | — |
| 1994-02-22 | $21.69 | $29.04 | 337,500 | — | — |
| 1994-02-18 | $21.42 | $28.68 | 486,703 | — | — |
| 1994-02-17 | $21.96 | $29.40 | 333,141 | — | — |
| 1994-02-16 | $22.76 | $30.47 | 268,172 | — | — |
| 1994-02-15 | $23.11 | $30.95 | 231,188 | — | — |
| 1994-02-14 | $23.38 | $31.30 | 746,156 | — | — |
| 1994-02-11 | $23.29 | $31.18 | 439,875 | — | — |
| 1994-02-10 | $23.38 | $31.30 | 561,094 | — | — |
| 1994-02-09 | $22.67 | $30.35 | 1,651,641 | — | — |
| 1994-02-08 | $20.89 | $27.97 | 1,375,313 | — | — |
| 1994-02-07 | $21.69 | $29.04 | 2,007,000 | — | — |
| 1994-02-04 | $22.04 | $29.52 | 530,578 | — | — |
| 1994-02-03 | $23.20 | $31.06 | 335,672 | — | — |
| 1994-02-02 | $23.38 | $31.30 | 557,016 | — | — |
| 1994-02-01 | $22.93 | $30.71 | 760,359 | — | — |
| 1994-01-31 | $22.76 | $30.47 | 196,172 | — | — |
| 1994-01-28 | $23.64 | $31.66 | 230,625 | — | — |
| 1994-01-27 | $23.82 | $31.90 | 270,844 | — | — |
| 1994-01-26 | $23.20 | $31.06 | 216,844 | — | — |
| 1994-01-25 | $23.02 | $30.83 | 723,656 | — | — |
| 1994-01-24 | $22.49 | $30.11 | 617,906 | — | — |
| 1994-01-21 | $22.67 | $30.35 | 777,375 | — | — |
| 1994-01-20 | $22.04 | $29.52 | 1,070,016 | — | — |
| 1994-01-19 | $22.76 | $30.47 | 181,828 | — | — |
| 1994-01-18 | $23.73 | $31.78 | 255,375 | — | — |
| 1994-01-17 | $24.18 | $32.37 | 463,922 | — | — |
| 1994-01-14 | $23.82 | $31.90 | 461,250 | — | — |
| 1994-01-13 | $23.11 | $30.95 | 445,922 | — | — |
| 1994-01-12 | $22.76 | $30.47 | 414,141 | — | — |
| 1994-01-11 | $23.29 | $31.18 | 630,844 | — | — |
| 1994-01-10 | $23.38 | $31.30 | 598,641 | — | — |
| 1994-01-07 | $23.64 | $31.66 | 624,516 | — | — |
| 1994-01-06 | $24.53 | $32.85 | 328,781 | — | — |
| 1994-01-05 | $25.24 | $33.80 | 348,047 | — | — |
| 1994-01-04 | $24.80 | $33.21 | 514,125 | — | — |
| 1994-01-03 | $24.89 | $33.33 | 414,000 | — | — |