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 | $32.70 | $46.19 | 21,042 | — | — |
| 1994-12-29 | $30.58 | $43.20 | 7,014 | — | — |
| 1994-12-28 | $30.58 | $43.20 | 10,840 | — | — |
| 1994-12-27 | $30.82 | $43.53 | 15,782 | — | — |
| 1994-12-23 | $31.99 | $45.19 | 14,081 | — | — |
| 1994-12-22 | $31.99 | $45.19 | 39,694 | — | — |
| 1994-12-21 | $31.99 | $45.19 | 8,449 | — | — |
| 1994-12-20 | $31.29 | $44.20 | 1,860 | — | — |
| 1994-12-19 | $31.52 | $44.53 | 17,429 | — | — |
| 1994-12-16 | $31.05 | $43.86 | 586,000 | — | — |
| 1994-12-15 | $31.05 | $43.86 | 5,739 | — | — |
| 1994-12-14 | $30.82 | $43.53 | 5,845 | — | — |
| 1994-12-13 | $30.58 | $43.20 | 5,048 | — | — |
| 1994-12-12 | $30.58 | $43.20 | 7,280 | — | — |
| 1994-12-09 | $30.58 | $43.20 | 6,589 | — | — |
| 1994-12-08 | $30.58 | $43.20 | 7,652 | — | — |
| 1994-12-07 | $30.58 | $43.20 | 7,705 | — | — |
| 1994-12-06 | $30.58 | $43.20 | 2,923 | — | — |
| 1994-12-05 | $30.82 | $43.53 | 3,932 | — | — |
| 1994-12-02 | $30.58 | $42.56 | 13,497 | — | — |
| 1994-12-01 | $30.82 | $42.89 | 2,763 | — | — |
| 1994-11-30 | $30.11 | $41.91 | 5,633 | — | — |
| 1994-11-29 | $30.35 | $42.23 | 531 | — | — |
| 1994-11-28 | $30.11 | $41.91 | 2,019 | — | — |
| 1994-11-25 | $29.88 | $41.58 | 2,816 | — | — |
| 1994-11-23 | $29.64 | $41.25 | 5,686 | — | — |
| 1994-11-22 | $29.64 | $41.25 | 20,564 | — | — |
| 1994-11-21 | $29.64 | $41.25 | 5,526 | — | — |
| 1994-11-18 | $29.88 | $41.58 | 2,072 | — | — |
| 1994-11-17 | $29.88 | $41.58 | 14,507 | — | — |
| 1994-11-16 | $29.64 | $41.25 | 1,807 | — | — |
| 1994-11-15 | $30.11 | $41.91 | 20,564 | — | — |
| 1994-11-14 | $29.40 | $40.93 | 3,401 | — | — |
| 1994-11-11 | $29.40 | $40.93 | 8,396 | — | — |
| 1994-11-10 | $29.17 | $40.60 | 6,164 | — | — |
| 1994-11-09 | $29.17 | $40.60 | 7,386 | — | — |
| 1994-11-08 | $29.40 | $40.93 | 12,753 | — | — |
| 1994-11-07 | $28.70 | $39.94 | 2,019 | — | — |
| 1994-11-04 | $28.70 | $39.94 | 3,241 | — | — |
| 1994-11-03 | $29.17 | $40.60 | 26,462 | — | — |
| 1994-11-02 | $29.17 | $40.60 | 5,261 | — | — |
| 1994-11-01 | $29.40 | $40.93 | 6,748 | — | — |
| 1994-10-31 | $29.17 | $40.60 | 7,067 | — | — |
| 1994-10-28 | $29.64 | $41.25 | 6,589 | — | — |
| 1994-10-27 | $29.64 | $41.25 | 3,241 | — | — |
| 1994-10-26 | $29.64 | $41.25 | 18,386 | — | — |
| 1994-10-25 | $30.58 | $42.56 | 2,179 | — | — |
| 1994-10-24 | $29.88 | $41.58 | 21,999 | — | — |
| 1994-10-21 | $29.64 | $41.25 | 1,435 | — | — |
| 1994-10-20 | $29.88 | $41.58 | 26,303 | — | — |
| 1994-10-19 | $30.11 | $41.91 | 8,661 | — | — |
| 1994-10-18 | $30.11 | $41.91 | 3,613 | — | — |
| 1994-10-17 | $30.58 | $42.56 | 12,434 | — | — |
| 1994-10-14 | $30.58 | $42.56 | 10,946 | — | — |
| 1994-10-13 | $30.35 | $42.23 | 2,232 | — | — |
| 1994-10-12 | $30.82 | $42.89 | 11,903 | — | — |
| 1994-10-11 | $31.52 | $43.87 | 1,913 | — | — |
| 1994-10-10 | $31.05 | $43.22 | 638 | — | — |
| 1994-10-07 | $31.29 | $43.54 | 2,604 | — | — |
| 1994-10-06 | $31.05 | $43.22 | 1,700 | — | — |
| 1994-10-05 | $31.05 | $43.22 | 3,135 | — | — |
| 1994-10-04 | $31.52 | $43.87 | 2,551 | — | — |
| 1994-10-03 | $31.52 | $43.87 | 8,821 | — | — |
| 1994-09-30 | $31.52 | $43.87 | 19,236 | — | — |
| 1994-09-29 | $31.29 | $43.54 | 7,333 | — | — |
| 1994-09-28 | $31.29 | $43.54 | 5,154 | — | — |
| 1994-09-27 | $30.82 | $42.89 | 1,063 | — | — |
| 1994-09-26 | $30.82 | $42.89 | 5,207 | — | — |
| 1994-09-23 | $31.76 | $44.20 | 6,589 | — | — |
| 1994-09-22 | $31.05 | $43.22 | 2,285 | — | — |
| 1994-09-21 | $30.82 | $42.89 | 3,135 | — | — |
| 1994-09-20 | $31.05 | $43.22 | 1,754 | — | — |
| 1994-09-19 | $31.05 | $43.22 | 1,063 | — | — |
| 1994-09-16 | $31.29 | $43.54 | 3,932 | — | — |
| 1994-09-15 | $31.52 | $43.87 | 6,695 | — | — |
| 1994-09-14 | $30.35 | $42.23 | 9,246 | — | — |
| 1994-09-13 | $30.58 | $42.56 | 3,932 | — | — |
| 1994-09-12 | $31.05 | $43.22 | 2,657 | — | — |
| 1994-09-09 | $31.29 | $43.54 | 80,131 | — | — |
| 1994-09-08 | $32.23 | $44.85 | 1,488 | — | — |
| 1994-09-07 | $31.52 | $43.87 | 2,923 | — | — |
| 1994-09-06 | $31.99 | $44.53 | 8,555 | — | — |
| 1994-09-02 | $33.17 | $46.16 | 5,261 | — | — |
| 1994-09-01 | $32.46 | $45.18 | 8,980 | — | — |
| 1994-08-31 | $31.52 | $43.87 | 15,250 | — | — |
| 1994-08-30 | $31.52 | $43.87 | 3,348 | — | — |
| 1994-08-29 | $31.99 | $44.53 | 2,763 | — | — |
| 1994-08-26 | $31.99 | $44.53 | 10,096 | — | — |
| 1994-08-25 | $31.99 | $44.53 | 14,028 | — | — |
| 1994-08-24 | $32.23 | $44.85 | 12,115 | — | — |
| 1994-08-23 | $31.76 | $44.20 | 3,560 | — | — |
| 1994-08-22 | $31.76 | $44.20 | 8,396 | — | — |
| 1994-08-19 | $31.52 | $43.87 | 32,998 | — | — |
| 1994-08-18 | $31.76 | $44.20 | 4,410 | — | — |
| 1994-08-17 | $31.29 | $43.54 | 4,889 | — | — |
| 1994-08-16 | $31.52 | $43.87 | 3,666 | — | — |
| 1994-08-15 | $31.52 | $43.87 | 5,207 | — | — |
| 1994-08-12 | $31.05 | $43.22 | 2,551 | — | — |
| 1994-08-11 | $31.05 | $43.22 | 2,338 | — | — |
| 1994-08-10 | $31.29 | $43.54 | 28,163 | — | — |
| 1994-08-09 | $31.52 | $43.87 | 13,656 | — | — |
| 1994-08-08 | $31.29 | $43.54 | 2,710 | — | — |
| 1994-08-05 | $31.29 | $42.97 | 1,754 | — | — |
| 1994-08-04 | $31.29 | $42.97 | 3,295 | — | — |
| 1994-08-03 | $31.76 | $43.61 | 6,430 | — | — |
| 1994-08-02 | $31.76 | $43.61 | 2,285 | — | — |
| 1994-08-01 | $30.82 | $42.32 | 1,328 | — | — |
| 1994-07-29 | $31.05 | $42.65 | 8,715 | — | — |
| 1994-07-28 | $31.05 | $42.65 | 7,811 | — | — |
| 1994-07-27 | $30.58 | $42.00 | 3,560 | — | — |
| 1994-07-26 | $30.82 | $42.32 | 1,063 | — | — |
| 1994-07-25 | $30.35 | $41.68 | 2,019 | — | — |
| 1994-07-22 | $30.82 | $42.32 | 10,734 | — | — |
| 1994-07-21 | $30.58 | $42.00 | 15,888 | — | — |
| 1994-07-20 | $30.11 | $41.35 | 3,295 | — | — |
| 1994-07-19 | $31.05 | $42.65 | 2,126 | — | — |
| 1994-07-18 | $30.58 | $42.00 | 23,540 | — | — |
| 1994-07-15 | $30.58 | $42.00 | 6,111 | — | — |
| 1994-07-14 | $30.82 | $42.32 | 5,207 | — | — |
| 1994-07-13 | $30.11 | $41.35 | 5,207 | — | — |
| 1994-07-12 | $30.82 | $42.32 | 1,435 | — | — |
| 1994-07-11 | $30.11 | $41.35 | 2,976 | — | — |
| 1994-07-08 | $30.11 | $41.35 | 3,932 | — | — |
| 1994-07-07 | $30.58 | $42.00 | 28,110 | — | — |
| 1994-07-06 | $30.82 | $42.32 | 5,207 | — | — |
| 1994-07-05 | $30.35 | $41.68 | 6,695 | — | — |
| 1994-07-01 | $30.35 | $41.68 | 18,279 | — | — |
| 1994-06-30 | $29.17 | $40.06 | 21,840 | — | — |
| 1994-06-29 | $29.17 | $40.06 | 7,917 | — | — |
| 1994-06-28 | $29.40 | $40.38 | 26,675 | — | — |
| 1994-06-27 | $30.11 | $41.35 | 4,038 | — | — |
| 1994-06-24 | $30.82 | $42.32 | 7,067 | — | — |
| 1994-06-23 | $31.05 | $42.65 | 8,502 | — | — |
| 1994-06-22 | $31.05 | $42.65 | 2,391 | — | — |
| 1994-06-21 | $31.05 | $42.65 | 8,077 | — | — |
| 1994-06-20 | $31.29 | $42.97 | 3,029 | — | — |
| 1994-06-17 | $31.76 | $43.61 | 6,536 | — | — |
| 1994-06-16 | $31.52 | $43.29 | 11,531 | — | — |
| 1994-06-15 | $31.76 | $43.61 | 4,410 | — | — |
| 1994-06-14 | $31.99 | $43.94 | 2,923 | — | — |
| 1994-06-13 | $31.76 | $43.61 | 15,197 | — | — |
| 1994-06-10 | $30.82 | $42.32 | 18,439 | — | — |
| 1994-06-09 | $31.29 | $42.97 | 7,174 | — | — |
| 1994-06-08 | $31.99 | $43.94 | 12,647 | — | — |
| 1994-06-07 | $32.93 | $45.23 | 2,444 | — | — |
| 1994-06-06 | $32.93 | $45.23 | 10,681 | — | — |
| 1994-06-03 | $33.64 | $46.20 | 16,366 | — | — |
| 1994-06-02 | $32.93 | $45.23 | 4,198 | — | — |
| 1994-06-01 | $32.70 | $44.91 | 16,366 | — | — |
| 1994-05-31 | $32.46 | $44.58 | 13,709 | — | — |
| 1994-05-27 | $32.93 | $45.23 | 11,425 | — | — |
| 1994-05-26 | $32.46 | $44.58 | 4,464 | — | — |
| 1994-05-25 | $31.99 | $43.94 | 173,069 | — | — |
| 1994-05-24 | $32.23 | $44.26 | 5,261 | — | — |
| 1994-05-23 | $31.52 | $43.29 | 2,816 | — | — |
| 1994-05-20 | $31.76 | $43.61 | 7,439 | — | — |
| 1994-05-19 | $30.82 | $42.32 | 9,193 | — | — |
| 1994-05-18 | $31.05 | $42.65 | 10,415 | — | — |
| 1994-05-17 | $31.05 | $42.65 | 2,497 | — | — |
| 1994-05-16 | $30.11 | $41.35 | 13,656 | — | — |
| 1994-05-13 | $30.82 | $42.32 | 4,729 | — | — |
| 1994-05-12 | $31.05 | $42.65 | 42,935 | — | — |
| 1994-05-11 | $30.35 | $41.68 | 18,651 | — | — |
| 1994-05-10 | $31.05 | $42.65 | 18,917 | — | — |
| 1994-05-09 | $29.88 | $41.03 | 15,463 | — | — |
| 1994-05-06 | $31.29 | $42.40 | 2,497 | — | — |
| 1994-05-05 | $31.05 | $42.08 | 4,676 | — | — |
| 1994-05-04 | $31.05 | $42.08 | 2,126 | — | — |
| 1994-05-03 | $31.29 | $42.40 | 3,135 | — | — |
| 1994-05-02 | $31.29 | $42.40 | 5,845 | — | — |
| 1994-04-29 | $31.29 | $42.40 | 4,676 | — | — |
| 1994-04-28 | $31.29 | $42.40 | 6,270 | — | — |
| 1994-04-26 | $31.05 | $42.08 | 6,855 | — | — |
| 1994-04-25 | $30.82 | $41.76 | 7,917 | — | — |
| 1994-04-22 | $30.58 | $41.44 | 4,676 | — | — |
| 1994-04-21 | $30.82 | $41.76 | 3,135 | — | — |
| 1994-04-20 | $30.58 | $41.44 | 6,855 | — | — |
| 1994-04-19 | $30.82 | $41.76 | 21,361 | — | — |
| 1994-04-18 | $30.11 | $40.81 | 6,217 | — | — |
| 1994-04-15 | $29.17 | $39.53 | 107,550 | — | — |
| 1994-04-14 | $29.88 | $40.49 | 4,198 | — | — |
| 1994-04-13 | $29.88 | $40.49 | 43,148 | — | — |
| 1994-04-12 | $31.05 | $42.08 | 5,792 | — | — |
| 1994-04-11 | $31.05 | $42.08 | 24,071 | — | — |
| 1994-04-08 | $30.58 | $41.44 | 4,995 | — | — |
| 1994-04-07 | $30.82 | $41.76 | 7,652 | — | — |
| 1994-04-06 | $30.58 | $41.44 | 7,971 | — | — |
| 1994-04-05 | $31.05 | $42.08 | 11,265 | — | — |
| 1994-04-04 | $30.11 | $40.81 | 18,332 | — | — |
| 1994-03-31 | $31.52 | $42.72 | 9,193 | — | — |
| 1994-03-30 | $31.29 | $42.40 | 5,792 | — | — |
| 1994-03-29 | $31.05 | $42.08 | 5,526 | — | — |
| 1994-03-28 | $30.35 | $41.12 | 4,623 | — | — |
| 1994-03-25 | $31.05 | $42.08 | 6,589 | — | — |
| 1994-03-24 | $30.82 | $41.76 | 10,681 | — | — |
| 1994-03-23 | $31.52 | $42.72 | 7,705 | — | — |
| 1994-03-22 | $30.58 | $41.44 | 7,652 | — | — |
| 1994-03-21 | $30.35 | $41.12 | 23,009 | — | — |
| 1994-03-18 | $31.52 | $42.72 | 5,154 | — | — |
| 1994-03-17 | $31.52 | $42.72 | 8,502 | — | — |
| 1994-03-16 | $31.99 | $43.36 | 9,990 | — | — |
| 1994-03-15 | $31.76 | $43.04 | 10,734 | — | — |
| 1994-03-14 | $32.23 | $43.67 | 16,260 | — | — |
| 1994-03-11 | $31.99 | $43.36 | 3,029 | — | — |
| 1994-03-10 | $31.05 | $42.08 | 5,739 | — | — |
| 1994-03-09 | $31.76 | $43.04 | 3,241 | — | — |
| 1994-03-08 | $32.46 | $43.99 | 17,854 | — | — |
| 1994-03-07 | $32.23 | $43.67 | 4,782 | — | — |
| 1994-03-04 | $31.99 | $43.36 | 5,951 | — | — |
| 1994-03-03 | $31.99 | $43.36 | 5,154 | — | — |
| 1994-03-02 | $31.99 | $43.36 | 6,005 | — | — |
| 1994-03-01 | $31.76 | $43.04 | 7,014 | — | — |
| 1994-02-28 | $32.46 | $43.99 | 2,923 | — | — |
| 1994-02-25 | $31.29 | $42.40 | 18,173 | — | — |
| 1994-02-24 | $31.52 | $42.72 | 6,323 | — | — |
| 1994-02-23 | $31.52 | $42.72 | 4,357 | — | — |
| 1994-02-22 | $30.82 | $41.76 | 5,367 | — | — |
| 1994-02-18 | $30.58 | $41.44 | 1,807 | — | — |
| 1994-02-17 | $30.35 | $41.12 | 3,879 | — | — |
| 1994-02-16 | $30.11 | $40.81 | 15,410 | — | — |
| 1994-02-15 | $30.58 | $41.44 | 3,507 | — | — |
| 1994-02-14 | $29.88 | $40.49 | 4,038 | — | — |
| 1994-02-11 | $29.88 | $40.49 | 3,241 | — | — |
| 1994-02-10 | $30.58 | $41.44 | 5,739 | — | — |
| 1994-02-09 | $30.58 | $41.44 | 12,062 | — | — |
| 1994-02-08 | $30.82 | $41.76 | 6,217 | — | — |
| 1994-02-07 | $31.05 | $42.08 | 3,826 | — | — |
| 1994-02-04 | $31.29 | $42.40 | 15,729 | — | — |
| 1994-02-03 | $31.99 | $42.79 | 4,889 | — | — |
| 1994-02-02 | $32.46 | $43.42 | 19,183 | — | — |
| 1994-02-01 | $32.46 | $43.42 | 26,728 | — | — |
| 1994-01-31 | $32.46 | $43.42 | 18,598 | — | — |
| 1994-01-28 | $31.52 | $42.17 | 27,578 | — | — |
| 1994-01-27 | $32.93 | $44.05 | 28,482 | — | — |
| 1994-01-26 | $32.23 | $43.11 | 18,492 | — | — |
| 1994-01-25 | $31.99 | $42.79 | 18,651 | — | — |
| 1994-01-24 | $32.23 | $43.11 | 21,840 | — | — |
| 1994-01-21 | $31.29 | $41.85 | 7,652 | — | — |
| 1994-01-20 | $31.05 | $41.54 | 8,183 | — | — |
| 1994-01-19 | $30.82 | $41.22 | 14,135 | — | — |
| 1994-01-18 | $30.58 | $40.91 | 8,980 | — | — |
| 1994-01-17 | $31.29 | $41.85 | 6,323 | — | — |
| 1994-01-14 | $31.05 | $41.54 | 8,077 | — | — |
| 1994-01-13 | $30.58 | $40.91 | 5,314 | — | — |
| 1994-01-12 | $30.58 | $40.91 | 8,821 | — | — |
| 1994-01-11 | $31.05 | $41.54 | 4,570 | — | — |
| 1994-01-10 | $31.05 | $41.54 | 15,729 | — | — |
| 1994-01-07 | $30.35 | $40.59 | 17,110 | — | — |
| 1994-01-06 | $30.11 | $40.28 | 15,250 | — | — |
| 1994-01-05 | $30.35 | $40.59 | 4,570 | — | — |
| 1994-01-04 | $30.11 | $40.28 | 10,999 | — | — |
| 1994-01-03 | $30.58 | $40.91 | 30,873 | — | — |