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
- 1993-07-22 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 | $24.88 | $27.45 | 28,300 | — | — |
| 1994-12-29 | $24.50 | $27.04 | 109,500 | — | — |
| 1994-12-28 | $24.38 | $26.90 | 67,400 | — | — |
| 1994-12-27 | $24.25 | $26.76 | 17,900 | — | — |
| 1994-12-23 | $24.25 | $26.76 | 36,600 | — | — |
| 1994-12-22 | $24.50 | $26.55 | 54,500 | — | — |
| 1994-12-21 | $24.25 | $26.28 | 30,000 | — | — |
| 1994-12-20 | $24.50 | $26.55 | 8,500 | — | — |
| 1994-12-19 | $23.88 | $25.88 | 53,000 | — | — |
| 1994-12-16 | $23.88 | $25.88 | 37,000 | — | — |
| 1994-12-15 | $23.88 | $25.88 | 63,500 | — | — |
| 1994-12-14 | $22.88 | $24.79 | 59,900 | — | — |
| 1994-12-13 | $22.38 | $24.25 | 25,200 | — | — |
| 1994-12-12 | $22.25 | $24.11 | 16,400 | — | — |
| 1994-12-09 | $22.13 | $23.98 | 21,600 | — | — |
| 1994-12-08 | $22.25 | $24.11 | 5,300 | — | — |
| 1994-12-07 | $22.25 | $24.11 | 5,100 | — | — |
| 1994-12-06 | $22.13 | $23.98 | 8,300 | — | — |
| 1994-12-05 | $22.25 | $24.11 | 42,000 | — | — |
| 1994-12-02 | $22.00 | $23.84 | 5,100 | — | — |
| 1994-12-01 | $22.00 | $23.84 | 7,200 | — | — |
| 1994-11-30 | $21.88 | $23.71 | 17,300 | — | — |
| 1994-11-29 | $21.75 | $23.57 | 8,000 | — | — |
| 1994-11-28 | $22.00 | $23.84 | 10,200 | — | — |
| 1994-11-25 | $22.00 | $23.84 | 1,600 | — | — |
| 1994-11-23 | $21.50 | $23.30 | 30,600 | — | — |
| 1994-11-22 | $21.50 | $23.30 | 12,200 | — | — |
| 1994-11-21 | $21.63 | $23.44 | 29,100 | — | — |
| 1994-11-18 | $21.50 | $23.30 | 27,400 | — | — |
| 1994-11-17 | $21.50 | $23.30 | 221,100 | — | — |
| 1994-11-16 | $21.63 | $23.44 | 41,900 | — | — |
| 1994-11-15 | $21.38 | $23.17 | 38,300 | — | — |
| 1994-11-14 | $21.00 | $22.76 | 16,400 | — | — |
| 1994-11-11 | $21.00 | $22.76 | 27,000 | — | — |
| 1994-11-10 | $20.88 | $22.62 | 22,400 | — | — |
| 1994-11-09 | $20.75 | $22.49 | 15,100 | — | — |
| 1994-11-08 | $20.38 | $22.08 | 13,800 | — | — |
| 1994-11-07 | $20.50 | $22.22 | 14,000 | — | — |
| 1994-11-04 | $20.63 | $22.35 | 39,300 | — | — |
| 1994-11-03 | $20.88 | $22.62 | 34,300 | — | — |
| 1994-11-02 | $21.13 | $22.89 | 24,500 | — | — |
| 1994-11-01 | $21.25 | $23.03 | 8,600 | — | — |
| 1994-10-31 | $21.25 | $23.03 | 21,900 | — | — |
| 1994-10-28 | $21.25 | $23.03 | 29,500 | — | — |
| 1994-10-27 | $21.38 | $23.17 | 17,900 | — | — |
| 1994-10-26 | $21.38 | $23.17 | 37,200 | — | — |
| 1994-10-25 | $21.13 | $22.89 | 41,100 | — | — |
| 1994-10-24 | $21.25 | $23.03 | 32,700 | — | — |
| 1994-10-21 | $21.00 | $22.76 | 48,500 | — | — |
| 1994-10-20 | $21.38 | $23.17 | 26,300 | — | — |
| 1994-10-19 | $21.25 | $23.03 | 23,000 | — | — |
| 1994-10-18 | $21.25 | $23.03 | 33,600 | — | — |
| 1994-10-17 | $21.38 | $23.17 | 48,300 | — | — |
| 1994-10-14 | $21.63 | $23.44 | 25,800 | — | — |
| 1994-10-13 | $21.50 | $23.30 | 137,900 | — | — |
| 1994-10-12 | $21.63 | $23.44 | 71,600 | — | — |
| 1994-10-11 | $22.25 | $24.11 | 48,600 | — | — |
| 1994-10-10 | $22.25 | $24.11 | 78,200 | — | — |
| 1994-10-07 | $22.25 | $24.11 | 45,900 | — | — |
| 1994-10-06 | $22.50 | $24.38 | 31,400 | — | — |
| 1994-10-05 | $23.00 | $24.93 | 9,200 | — | — |
| 1994-10-04 | $23.25 | $25.20 | 24,600 | — | — |
| 1994-10-03 | $23.50 | $25.47 | 20,300 | — | — |
| 1994-09-30 | $23.50 | $25.47 | 26,600 | — | — |
| 1994-09-29 | $23.00 | $24.93 | 21,400 | — | — |
| 1994-09-28 | $23.13 | $25.06 | 10,500 | — | — |
| 1994-09-27 | $22.88 | $24.79 | 64,300 | — | — |
| 1994-09-26 | $23.00 | $24.93 | 15,300 | — | — |
| 1994-09-23 | $23.25 | $25.20 | 34,900 | — | — |
| 1994-09-22 | $23.75 | $25.26 | 8,700 | — | — |
| 1994-09-21 | $23.63 | $25.13 | 4,600 | — | — |
| 1994-09-20 | $24.00 | $25.53 | 47,500 | — | — |
| 1994-09-19 | $23.75 | $25.26 | 26,800 | — | — |
| 1994-09-16 | $23.75 | $25.26 | 17,400 | — | — |
| 1994-09-15 | $24.25 | $25.79 | 25,400 | — | — |
| 1994-09-14 | $23.88 | $25.40 | 7,600 | — | — |
| 1994-09-13 | $23.88 | $25.40 | 6,900 | — | — |
| 1994-09-12 | $24.00 | $25.53 | 6,000 | — | — |
| 1994-09-09 | $23.75 | $25.26 | 6,300 | — | — |
| 1994-09-08 | $23.88 | $25.40 | 115,700 | — | — |
| 1994-09-07 | $23.13 | $24.60 | 8,800 | — | — |
| 1994-09-06 | $23.13 | $24.60 | 11,100 | — | — |
| 1994-09-02 | $23.25 | $24.73 | 4,200 | — | — |
| 1994-09-01 | $23.25 | $24.73 | 22,100 | — | — |
| 1994-08-31 | $23.25 | $24.73 | 27,900 | — | — |
| 1994-08-30 | $23.38 | $24.86 | 117,200 | — | — |
| 1994-08-29 | $23.25 | $24.73 | 39,300 | — | — |
| 1994-08-26 | $23.25 | $24.73 | 126,100 | — | — |
| 1994-08-25 | $22.88 | $24.33 | 32,800 | — | — |
| 1994-08-24 | $23.00 | $24.46 | 24,500 | — | — |
| 1994-08-23 | $23.25 | $24.73 | 75,900 | — | — |
| 1994-08-22 | $23.25 | $24.73 | 29,100 | — | — |
| 1994-08-19 | $24.00 | $25.53 | 3,600 | — | — |
| 1994-08-18 | $23.88 | $25.40 | 6,200 | — | — |
| 1994-08-17 | $23.88 | $25.40 | 11,400 | — | — |
| 1994-08-16 | $24.00 | $25.53 | 6,100 | — | — |
| 1994-08-15 | $24.00 | $25.53 | 7,400 | — | — |
| 1994-08-12 | $23.75 | $25.26 | 10,600 | — | — |
| 1994-08-11 | $24.13 | $25.66 | 11,100 | — | — |
| 1994-08-10 | $24.38 | $25.93 | 16,200 | — | — |
| 1994-08-09 | $23.75 | $25.26 | 10,500 | — | — |
| 1994-08-08 | $24.00 | $25.53 | 18,400 | — | — |
| 1994-08-05 | $24.13 | $25.66 | 11,800 | — | — |
| 1994-08-04 | $23.88 | $25.40 | 9,300 | — | — |
| 1994-08-03 | $23.50 | $25.00 | 11,500 | — | — |
| 1994-08-02 | $23.00 | $24.46 | 96,200 | — | — |
| 1994-08-01 | $22.75 | $24.20 | 55,400 | — | — |
| 1994-07-29 | $23.00 | $24.46 | 20,600 | — | — |
| 1994-07-28 | $22.88 | $24.33 | 32,300 | — | — |
| 1994-07-27 | $23.38 | $24.86 | 9,500 | — | — |
| 1994-07-26 | $23.75 | $25.26 | 69,700 | — | — |
| 1994-07-25 | $23.75 | $25.26 | 17,100 | — | — |
| 1994-07-22 | $23.88 | $25.40 | 13,100 | — | — |
| 1994-07-21 | $24.38 | $25.93 | 27,000 | — | — |
| 1994-07-20 | $24.50 | $26.06 | 15,500 | — | — |
| 1994-07-19 | $24.50 | $26.06 | 44,800 | — | — |
| 1994-07-18 | $24.63 | $26.19 | 23,000 | — | — |
| 1994-07-15 | $25.00 | $26.59 | 37,200 | — | — |
| 1994-07-14 | $24.88 | $26.46 | 88,800 | — | — |
| 1994-07-13 | $25.50 | $27.12 | 22,800 | — | — |
| 1994-07-12 | $25.50 | $27.12 | 26,500 | — | — |
| 1994-07-11 | $25.63 | $27.26 | 144,800 | — | — |
| 1994-07-08 | $25.63 | $27.26 | 33,100 | — | — |
| 1994-07-07 | $25.25 | $26.86 | 28,200 | — | — |
| 1994-07-06 | $24.88 | $26.46 | 20,800 | — | — |
| 1994-07-05 | $24.75 | $26.33 | 3,600 | — | — |
| 1994-07-01 | $24.88 | $26.46 | 21,400 | — | — |
| 1994-06-30 | $24.50 | $26.06 | 42,100 | — | — |
| 1994-06-29 | $24.88 | $26.46 | 50,200 | — | — |
| 1994-06-28 | $25.00 | $26.59 | 67,200 | — | — |
| 1994-06-27 | $25.25 | $26.86 | 13,300 | — | — |
| 1994-06-24 | $25.25 | $26.86 | 33,800 | — | — |
| 1994-06-23 | $25.88 | $27.06 | 20,200 | — | — |
| 1994-06-22 | $25.88 | $27.06 | 44,400 | — | — |
| 1994-06-21 | $26.38 | $27.58 | 79,100 | — | — |
| 1994-06-20 | $26.63 | $27.84 | 68,700 | — | — |
| 1994-06-17 | $26.50 | $27.71 | 34,700 | — | — |
| 1994-06-16 | $26.50 | $27.71 | 14,800 | — | — |
| 1994-06-15 | $26.50 | $27.71 | 113,400 | — | — |
| 1994-06-14 | $26.38 | $27.58 | 49,700 | — | — |
| 1994-06-13 | $25.88 | $27.06 | 10,500 | — | — |
| 1994-06-10 | $25.75 | $26.92 | 11,200 | — | — |
| 1994-06-09 | $25.75 | $26.92 | 10,500 | — | — |
| 1994-06-08 | $26.00 | $27.19 | 36,000 | — | — |
| 1994-06-07 | $26.25 | $27.45 | 19,400 | — | — |
| 1994-06-06 | $26.25 | $27.45 | 44,900 | — | — |
| 1994-06-03 | $26.38 | $27.58 | 11,800 | — | — |
| 1994-06-02 | $26.50 | $27.71 | 83,800 | — | — |
| 1994-06-01 | $26.38 | $27.58 | 40,000 | — | — |
| 1994-05-31 | $26.13 | $27.32 | 65,700 | — | — |
| 1994-05-27 | $25.50 | $26.66 | 85,800 | — | — |
| 1994-05-26 | $25.50 | $26.66 | 37,100 | — | — |
| 1994-05-25 | $25.38 | $26.53 | 8,800 | — | — |
| 1994-05-24 | $25.25 | $26.40 | 27,500 | — | — |
| 1994-05-23 | $25.50 | $26.66 | 96,000 | — | — |
| 1994-05-20 | $25.00 | $26.14 | 78,200 | — | — |
| 1994-05-19 | $24.88 | $26.01 | 15,700 | — | — |
| 1994-05-18 | $24.75 | $25.88 | 123,400 | — | — |
| 1994-05-17 | $24.63 | $25.75 | 29,400 | — | — |
| 1994-05-16 | $24.50 | $25.62 | 94,200 | — | — |
| 1994-05-13 | $24.38 | $25.49 | 211,400 | — | — |
| 1994-05-12 | $24.50 | $25.62 | 153,600 | — | — |
| 1994-05-11 | $24.38 | $25.49 | 74,100 | — | — |
| 1994-05-10 | $24.63 | $25.75 | 73,700 | — | — |
| 1994-05-09 | $24.50 | $25.62 | 38,800 | — | — |
| 1994-05-06 | $24.75 | $25.88 | 30,900 | — | — |
| 1994-05-05 | $24.75 | $25.88 | 11,700 | — | — |
| 1994-05-04 | $24.50 | $25.62 | 12,900 | — | — |
| 1994-05-03 | $24.50 | $25.62 | 55,200 | — | — |
| 1994-05-02 | $24.38 | $25.49 | 20,600 | — | — |
| 1994-04-29 | $24.38 | $25.49 | 13,100 | — | — |
| 1994-04-28 | $24.25 | $25.36 | 65,100 | — | — |
| 1994-04-26 | $24.63 | $25.75 | 77,400 | — | — |
| 1994-04-25 | $24.50 | $25.62 | 76,300 | — | — |
| 1994-04-22 | $24.38 | $25.49 | 73,400 | — | — |
| 1994-04-21 | $24.25 | $25.36 | 22,500 | — | — |
| 1994-04-20 | $24.25 | $25.36 | 50,700 | — | — |
| 1994-04-19 | $24.25 | $25.36 | 66,100 | — | — |
| 1994-04-18 | $24.13 | $25.23 | 103,100 | — | — |
| 1994-04-15 | $24.25 | $25.36 | 1,132,400 | — | — |
| 1994-04-14 | $24.00 | $25.09 | 42,400 | — | — |
| 1994-04-13 | $24.13 | $25.23 | 81,500 | — | — |
| 1994-04-12 | $24.50 | $25.62 | 40,800 | — | — |
| 1994-04-11 | $24.13 | $25.23 | 15,200 | — | — |
| 1994-04-08 | $24.75 | $25.88 | 17,800 | — | — |
| 1994-04-07 | $24.63 | $25.75 | 12,400 | — | — |
| 1994-04-06 | $24.63 | $25.75 | 40,400 | — | — |
| 1994-04-05 | $24.75 | $25.88 | 3,100 | — | — |
| 1994-04-04 | $24.88 | $26.01 | 62,200 | — | — |
| 1994-03-31 | $25.38 | $26.53 | 12,200 | — | — |
| 1994-03-30 | $25.75 | $26.92 | 10,600 | — | — |
| 1994-03-29 | $26.00 | $27.19 | 10,200 | — | — |
| 1994-03-28 | $26.50 | $27.71 | 1,200 | — | — |
| 1994-03-25 | $26.25 | $27.45 | 200 | — | — |
| 1994-03-24 | $26.63 | $27.38 | 25,800 | — | — |
| 1994-03-23 | $26.38 | $27.12 | 5,900 | — | — |
| 1994-03-22 | $26.50 | $27.25 | 23,300 | — | — |
| 1994-03-21 | $26.50 | $27.25 | 7,300 | — | — |
| 1994-03-18 | $26.25 | $26.99 | 600 | — | — |
| 1994-03-17 | $26.25 | $26.99 | 12,900 | — | — |
| 1994-03-16 | $26.25 | $26.99 | 3,900 | — | — |
| 1994-03-15 | $26.00 | $26.74 | 6,000 | — | — |
| 1994-03-14 | $25.75 | $26.48 | 19,800 | — | — |
| 1994-03-11 | $26.00 | $26.74 | 1,900 | — | — |
| 1994-03-10 | $26.13 | $26.87 | 3,000 | — | — |
| 1994-03-09 | $25.75 | $26.48 | 5,900 | — | — |
| 1994-03-08 | $26.50 | $27.25 | 6,400 | — | — |
| 1994-03-07 | $26.50 | $27.25 | 39,800 | — | — |
| 1994-03-04 | $26.50 | $27.25 | 600 | — | — |
| 1994-03-03 | $26.63 | $27.38 | 10,100 | — | — |
| 1994-03-02 | $26.25 | $26.99 | 10,400 | — | — |
| 1994-03-01 | $26.63 | $27.38 | 34,500 | — | — |
| 1994-02-28 | $26.50 | $27.25 | 40,800 | — | — |
| 1994-02-25 | $26.38 | $27.12 | 26,800 | — | — |
| 1994-02-24 | $26.88 | $27.64 | 39,200 | — | — |
| 1994-02-23 | $27.00 | $27.76 | 40,000 | — | — |
| 1994-02-22 | $26.75 | $27.51 | 63,800 | — | — |
| 1994-02-18 | $26.25 | $26.99 | 10,000 | — | — |
| 1994-02-17 | $26.13 | $26.87 | 27,300 | — | — |
| 1994-02-16 | $25.63 | $26.35 | 47,500 | — | — |
| 1994-02-15 | $25.38 | $26.09 | 29,700 | — | — |
| 1994-02-14 | $25.13 | $25.84 | 13,000 | — | — |
| 1994-02-11 | $25.25 | $25.97 | 10,300 | — | — |
| 1994-02-10 | $25.50 | $26.22 | 16,600 | — | — |
| 1994-02-09 | $25.38 | $26.09 | 36,300 | — | — |
| 1994-02-08 | $25.00 | $25.71 | 59,200 | — | — |
| 1994-02-07 | $24.38 | $25.07 | 11,000 | — | — |
| 1994-02-04 | $24.25 | $24.94 | 24,800 | — | — |
| 1994-02-03 | $24.38 | $25.07 | 4,500 | — | — |
| 1994-02-02 | $24.25 | $24.94 | 61,200 | — | — |
| 1994-02-01 | $24.63 | $25.32 | 28,300 | — | — |
| 1994-01-31 | $24.13 | $24.81 | 82,200 | — | — |
| 1994-01-28 | $24.50 | $25.19 | 27,000 | — | — |
| 1994-01-27 | $24.50 | $25.19 | 11,200 | — | — |
| 1994-01-26 | $24.50 | $25.19 | 12,400 | — | — |
| 1994-01-25 | $23.88 | $24.55 | 54,600 | — | — |
| 1994-01-24 | $24.00 | $24.68 | 21,700 | — | — |
| 1994-01-21 | $24.00 | $24.68 | 12,800 | — | — |
| 1994-01-20 | $24.00 | $24.68 | 40,000 | — | — |
| 1994-01-19 | $24.00 | $24.68 | 16,200 | — | — |
| 1994-01-18 | $24.00 | $24.68 | 10,200 | — | — |
| 1994-01-17 | $24.00 | $24.68 | 8,900 | — | — |
| 1994-01-14 | $24.25 | $24.94 | 63,600 | — | — |
| 1994-01-13 | $24.50 | $25.19 | 65,700 | — | — |
| 1994-01-12 | $24.00 | $24.68 | 9,200 | — | — |
| 1994-01-11 | $24.13 | $24.81 | 25,500 | — | — |
| 1994-01-10 | $24.38 | $25.07 | 6,100 | — | — |
| 1994-01-07 | $24.50 | $25.19 | 18,900 | — | — |
| 1994-01-06 | $24.63 | $25.32 | 7,900 | — | — |
| 1994-01-05 | $24.75 | $25.45 | 11,300 | — | — |
| 1994-01-04 | $24.75 | $25.45 | 18,500 | — | — |
| 1994-01-03 | $24.75 | $25.45 | 15,100 | — | — |