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 | $26.75 | $27.37 | 401,300 | — | — |
| 1994-12-29 | $26.00 | $26.61 | 767,700 | — | — |
| 1994-12-28 | $26.00 | $26.61 | 672,900 | — | — |
| 1994-12-27 | $26.38 | $26.99 | 524,000 | — | — |
| 1994-12-23 | $27.38 | $28.01 | 89,000 | — | — |
| 1994-12-22 | $27.25 | $27.86 | 865,500 | — | — |
| 1994-12-21 | $27.75 | $28.37 | 621,700 | — | — |
| 1994-12-20 | $27.88 | $28.49 | 355,300 | — | — |
| 1994-12-19 | $28.13 | $28.75 | 293,700 | — | — |
| 1994-12-16 | $28.13 | $28.75 | 850,900 | — | — |
| 1994-12-15 | $27.88 | $28.49 | 216,500 | — | — |
| 1994-12-14 | $27.75 | $28.37 | 735,400 | — | — |
| 1994-12-13 | $26.63 | $27.22 | 426,900 | — | — |
| 1994-12-12 | $26.75 | $27.34 | 756,900 | — | — |
| 1994-12-09 | $26.38 | $26.96 | 318,700 | — | — |
| 1994-12-08 | $27.00 | $27.60 | 242,000 | — | — |
| 1994-12-07 | $27.75 | $28.37 | 441,300 | — | — |
| 1994-12-06 | $27.88 | $28.49 | 189,900 | — | — |
| 1994-12-05 | $27.75 | $28.37 | 237,100 | — | — |
| 1994-12-02 | $27.88 | $28.49 | 930,400 | — | — |
| 1994-12-01 | $28.13 | $28.75 | 636,600 | — | — |
| 1994-11-30 | $28.13 | $28.75 | 680,000 | — | — |
| 1994-11-29 | $28.50 | $29.13 | 706,900 | — | — |
| 1994-11-28 | $28.13 | $28.75 | 554,500 | — | — |
| 1994-11-25 | $27.63 | $28.24 | 74,400 | — | — |
| 1994-11-23 | $27.63 | $28.24 | 581,100 | — | — |
| 1994-11-22 | $27.63 | $28.24 | 608,500 | — | — |
| 1994-11-21 | $27.50 | $28.11 | 454,600 | — | — |
| 1994-11-18 | $28.00 | $28.62 | 594,600 | — | — |
| 1994-11-17 | $27.88 | $28.49 | 378,400 | — | — |
| 1994-11-16 | $27.88 | $28.49 | 354,800 | — | — |
| 1994-11-15 | $29.13 | $29.77 | 924,800 | — | — |
| 1994-11-14 | $29.00 | $29.64 | 111,700 | — | — |
| 1994-11-11 | $28.50 | $29.13 | 407,000 | — | — |
| 1994-11-10 | $29.00 | $29.64 | 950,400 | — | — |
| 1994-11-09 | $28.75 | $29.39 | 1,647,100 | — | — |
| 1994-11-08 | $29.13 | $29.77 | 1,351,100 | — | — |
| 1994-11-07 | $30.13 | $30.79 | 1,580,100 | — | — |
| 1994-11-04 | $28.75 | $29.39 | 1,332,900 | — | — |
| 1994-11-03 | $28.63 | $29.26 | 2,115,800 | — | — |
| 1994-11-02 | $26.63 | $27.22 | 783,600 | — | — |
| 1994-11-01 | $26.38 | $26.96 | 431,600 | — | — |
| 1994-10-31 | $26.50 | $27.09 | 512,500 | — | — |
| 1994-10-28 | $26.38 | $26.96 | 982,200 | — | — |
| 1994-10-27 | $26.25 | $26.83 | 321,800 | — | — |
| 1994-10-26 | $25.88 | $26.45 | 522,300 | — | — |
| 1994-10-25 | $25.88 | $26.45 | 152,500 | — | — |
| 1994-10-24 | $26.50 | $27.09 | 361,300 | — | — |
| 1994-10-21 | $26.38 | $26.96 | 291,000 | — | — |
| 1994-10-20 | $27.00 | $27.60 | 444,500 | — | — |
| 1994-10-19 | $26.50 | $27.09 | 173,500 | — | — |
| 1994-10-18 | $26.38 | $26.96 | 203,500 | — | — |
| 1994-10-17 | $26.13 | $26.71 | 252,600 | — | — |
| 1994-10-14 | $26.88 | $27.47 | 418,000 | — | — |
| 1994-10-13 | $27.00 | $27.60 | 462,100 | — | — |
| 1994-10-12 | $26.50 | $27.09 | 314,400 | — | — |
| 1994-10-11 | $26.50 | $27.09 | 717,300 | — | — |
| 1994-10-10 | $26.00 | $26.58 | 495,900 | — | — |
| 1994-10-07 | $25.88 | $26.45 | 400,100 | — | — |
| 1994-10-06 | $26.00 | $26.58 | 671,200 | — | — |
| 1994-10-05 | $26.13 | $26.71 | 672,300 | — | — |
| 1994-10-04 | $26.25 | $26.83 | 501,300 | — | — |
| 1994-10-03 | $26.88 | $27.47 | 274,800 | — | — |
| 1994-09-30 | $26.75 | $27.34 | 372,100 | — | — |
| 1994-09-29 | $26.63 | $27.22 | 497,200 | — | — |
| 1994-09-28 | $26.25 | $26.83 | 437,000 | — | — |
| 1994-09-27 | $26.13 | $26.71 | 367,600 | — | — |
| 1994-09-26 | $26.50 | $27.09 | 241,400 | — | — |
| 1994-09-23 | $26.13 | $26.67 | 551,000 | — | — |
| 1994-09-22 | $27.00 | $27.57 | 566,600 | — | — |
| 1994-09-21 | $26.88 | $27.44 | 466,700 | — | — |
| 1994-09-20 | $27.25 | $27.82 | 244,100 | — | — |
| 1994-09-19 | $28.00 | $28.59 | 379,400 | — | — |
| 1994-09-16 | $27.75 | $28.33 | 491,900 | — | — |
| 1994-09-15 | $28.00 | $28.59 | 461,900 | — | — |
| 1994-09-14 | $28.13 | $28.72 | 389,600 | — | — |
| 1994-09-13 | $28.25 | $28.84 | 547,700 | — | — |
| 1994-09-12 | $28.00 | $28.59 | 346,900 | — | — |
| 1994-09-09 | $28.00 | $28.59 | 491,100 | — | — |
| 1994-09-08 | $28.50 | $29.10 | 1,457,400 | — | — |
| 1994-09-07 | $27.75 | $28.33 | 752,800 | — | — |
| 1994-09-06 | $27.88 | $28.46 | 432,500 | — | — |
| 1994-09-02 | $27.75 | $28.33 | 275,200 | — | — |
| 1994-09-01 | $27.75 | $28.33 | 264,600 | — | — |
| 1994-08-31 | $28.00 | $28.59 | 559,100 | — | — |
| 1994-08-30 | $28.00 | $28.59 | 688,000 | — | — |
| 1994-08-29 | $27.88 | $28.46 | 734,900 | — | — |
| 1994-08-26 | $28.00 | $28.59 | 1,147,600 | — | — |
| 1994-08-25 | $27.88 | $28.46 | 1,228,200 | — | — |
| 1994-08-24 | $27.88 | $28.46 | 585,800 | — | — |
| 1994-08-23 | $27.13 | $27.70 | 358,800 | — | — |
| 1994-08-22 | $27.00 | $27.57 | 385,600 | — | — |
| 1994-08-19 | $26.88 | $27.44 | 1,086,900 | — | — |
| 1994-08-18 | $27.63 | $28.21 | 1,151,500 | — | — |
| 1994-08-17 | $26.75 | $27.31 | 826,000 | — | — |
| 1994-08-16 | $26.25 | $26.80 | 992,700 | — | — |
| 1994-08-15 | $26.25 | $26.80 | 723,900 | — | — |
| 1994-08-12 | $26.75 | $27.31 | 1,371,200 | — | — |
| 1994-08-11 | $26.50 | $27.06 | 2,134,500 | — | — |
| 1994-08-10 | $26.63 | $27.19 | 3,886,500 | — | — |
| 1994-08-09 | $31.50 | $32.16 | 189,100 | — | — |
| 1994-08-08 | $31.38 | $32.04 | 109,400 | — | — |
| 1994-08-05 | $31.75 | $32.42 | 100,100 | — | — |
| 1994-08-04 | $32.13 | $32.80 | 151,000 | — | — |
| 1994-08-03 | $32.00 | $32.67 | 274,600 | — | — |
| 1994-08-02 | $31.88 | $32.55 | 356,500 | — | — |
| 1994-08-01 | $32.38 | $33.06 | 154,900 | — | — |
| 1994-07-29 | $33.50 | $34.20 | 151,000 | — | — |
| 1994-07-28 | $32.50 | $33.18 | 388,400 | — | — |
| 1994-07-27 | $33.00 | $33.69 | 283,100 | — | — |
| 1994-07-26 | $33.00 | $33.69 | 221,000 | — | — |
| 1994-07-25 | $33.63 | $34.33 | 105,200 | — | — |
| 1994-07-22 | $33.88 | $34.59 | 200,800 | — | — |
| 1994-07-21 | $33.88 | $34.59 | 322,600 | — | — |
| 1994-07-20 | $33.63 | $34.33 | 173,300 | — | — |
| 1994-07-19 | $34.13 | $34.84 | 262,500 | — | — |
| 1994-07-18 | $34.00 | $34.72 | 164,100 | — | — |
| 1994-07-15 | $33.50 | $34.20 | 281,700 | — | — |
| 1994-07-14 | $34.00 | $34.72 | 242,500 | — | — |
| 1994-07-13 | $33.38 | $34.08 | 161,500 | — | — |
| 1994-07-12 | $33.25 | $33.95 | 190,900 | — | — |
| 1994-07-11 | $33.25 | $33.95 | 326,600 | — | — |
| 1994-07-08 | $33.00 | $33.69 | 623,900 | — | — |
| 1994-07-07 | $32.13 | $32.80 | 497,100 | — | — |
| 1994-07-06 | $31.25 | $31.91 | 291,500 | — | — |
| 1994-07-05 | $30.63 | $31.27 | 352,100 | — | — |
| 1994-07-01 | $31.38 | $32.04 | 399,000 | — | — |
| 1994-06-30 | $30.88 | $31.52 | 187,600 | — | — |
| 1994-06-29 | $31.75 | $32.42 | 275,300 | — | — |
| 1994-06-28 | $31.25 | $31.91 | 390,000 | — | — |
| 1994-06-27 | $30.38 | $31.01 | 331,200 | — | — |
| 1994-06-24 | $29.88 | $30.50 | 224,400 | — | — |
| 1994-06-23 | $30.13 | $30.74 | 726,200 | — | — |
| 1994-06-22 | $30.50 | $31.12 | 648,000 | — | — |
| 1994-06-21 | $31.25 | $31.89 | 213,000 | — | — |
| 1994-06-20 | $31.38 | $32.01 | 175,500 | — | — |
| 1994-06-17 | $31.50 | $32.14 | 1,110,600 | — | — |
| 1994-06-16 | $31.88 | $32.52 | 109,600 | — | — |
| 1994-06-15 | $31.75 | $32.40 | 312,100 | — | — |
| 1994-06-14 | $32.00 | $32.65 | 358,600 | — | — |
| 1994-06-13 | $30.75 | $31.38 | 190,700 | — | — |
| 1994-06-10 | $30.88 | $31.50 | 268,900 | — | — |
| 1994-06-09 | $30.88 | $31.50 | 154,200 | — | — |
| 1994-06-08 | $31.50 | $32.14 | 230,200 | — | — |
| 1994-06-07 | $31.38 | $32.01 | 290,300 | — | — |
| 1994-06-06 | $31.13 | $31.76 | 187,000 | — | — |
| 1994-06-03 | $31.00 | $31.63 | 336,600 | — | — |
| 1994-06-02 | $30.75 | $31.38 | 619,700 | — | — |
| 1994-06-01 | $31.00 | $31.63 | 286,900 | — | — |
| 1994-05-31 | $31.00 | $31.63 | 226,300 | — | — |
| 1994-05-27 | $31.25 | $31.89 | 312,800 | — | — |
| 1994-05-26 | $31.25 | $31.89 | 262,900 | — | — |
| 1994-05-25 | $31.50 | $32.14 | 365,800 | — | — |
| 1994-05-24 | $32.00 | $32.65 | 453,400 | — | — |
| 1994-05-23 | $32.00 | $32.65 | 531,900 | — | — |
| 1994-05-20 | $31.25 | $31.89 | 209,000 | — | — |
| 1994-05-19 | $31.75 | $32.40 | 320,900 | — | — |
| 1994-05-18 | $31.75 | $32.40 | 411,900 | — | — |
| 1994-05-17 | $31.75 | $32.40 | 490,300 | — | — |
| 1994-05-16 | $31.25 | $31.89 | 773,400 | — | — |
| 1994-05-13 | $32.63 | $33.29 | 308,200 | — | — |
| 1994-05-12 | $32.38 | $33.03 | 421,500 | — | — |
| 1994-05-11 | $32.75 | $33.42 | 683,500 | — | — |
| 1994-05-10 | $33.25 | $33.93 | 111,100 | — | — |
| 1994-05-09 | $33.00 | $33.67 | 139,700 | — | — |
| 1994-05-06 | $33.50 | $34.18 | 120,600 | — | — |
| 1994-05-05 | $34.13 | $34.82 | 198,300 | — | — |
| 1994-05-04 | $34.88 | $35.59 | 170,300 | — | — |
| 1994-05-03 | $34.25 | $34.95 | 336,600 | — | — |
| 1994-05-02 | $34.25 | $34.95 | 271,600 | — | — |
| 1994-04-29 | $33.50 | $34.18 | 344,100 | — | — |
| 1994-04-28 | $34.50 | $35.20 | 180,300 | — | — |
| 1994-04-26 | $33.88 | $34.56 | 161,800 | — | — |
| 1994-04-25 | $34.63 | $35.33 | 162,100 | — | — |
| 1994-04-22 | $34.13 | $34.82 | 184,200 | — | — |
| 1994-04-21 | $34.00 | $34.69 | 221,500 | — | — |
| 1994-04-20 | $32.88 | $33.54 | 201,900 | — | — |
| 1994-04-19 | $33.63 | $34.31 | 169,900 | — | — |
| 1994-04-18 | $33.63 | $34.31 | 420,100 | — | — |
| 1994-04-15 | $34.25 | $34.95 | 248,200 | — | — |
| 1994-04-14 | $34.63 | $35.33 | 167,600 | — | — |
| 1994-04-13 | $35.13 | $35.84 | 250,900 | — | — |
| 1994-04-12 | $36.00 | $36.73 | 279,800 | — | — |
| 1994-04-11 | $36.13 | $36.86 | 227,200 | — | — |
| 1994-04-08 | $35.75 | $36.48 | 298,700 | — | — |
| 1994-04-07 | $35.75 | $36.48 | 791,700 | — | — |
| 1994-04-06 | $33.50 | $34.18 | 346,700 | — | — |
| 1994-04-05 | $34.38 | $35.07 | 274,800 | — | — |
| 1994-04-04 | $32.63 | $33.29 | 181,000 | — | — |
| 1994-03-31 | $33.50 | $34.18 | 239,200 | — | — |
| 1994-03-30 | $33.50 | $34.18 | 303,300 | — | — |
| 1994-03-29 | $33.50 | $34.18 | 240,400 | — | — |
| 1994-03-28 | $34.50 | $35.20 | 266,100 | — | — |
| 1994-03-25 | $34.75 | $35.46 | 708,800 | — | — |
| 1994-03-24 | $33.25 | $33.91 | 370,100 | — | — |
| 1994-03-23 | $33.13 | $33.78 | 458,600 | — | — |
| 1994-03-22 | $33.75 | $34.42 | 540,300 | — | — |
| 1994-03-21 | $33.75 | $34.42 | 181,900 | — | — |
| 1994-03-18 | $34.38 | $35.05 | 384,400 | — | — |
| 1994-03-17 | $34.63 | $35.31 | 387,200 | — | — |
| 1994-03-16 | $33.50 | $34.16 | 336,400 | — | — |
| 1994-03-15 | $33.00 | $33.65 | 943,600 | — | — |
| 1994-03-14 | $32.63 | $33.27 | 482,500 | — | — |
| 1994-03-11 | $33.13 | $33.78 | 651,100 | — | — |
| 1994-03-10 | $33.75 | $34.42 | 362,600 | — | — |
| 1994-03-09 | $34.00 | $34.67 | 340,100 | — | — |
| 1994-03-08 | $34.25 | $34.93 | 299,100 | — | — |
| 1994-03-07 | $34.50 | $35.18 | 704,200 | — | — |
| 1994-03-04 | $34.88 | $35.56 | 230,000 | — | — |
| 1994-03-03 | $34.75 | $35.44 | 375,500 | — | — |
| 1994-03-02 | $35.00 | $35.69 | 369,400 | — | — |
| 1994-03-01 | $35.75 | $36.46 | 322,900 | — | — |
| 1994-02-28 | $35.63 | $36.33 | 367,100 | — | — |
| 1994-02-25 | $35.75 | $36.46 | 314,300 | — | — |
| 1994-02-24 | $34.38 | $35.05 | 609,600 | — | — |
| 1994-02-23 | $34.25 | $34.93 | 869,500 | — | — |
| 1994-02-22 | $35.00 | $35.69 | 361,400 | — | — |
| 1994-02-18 | $34.88 | $35.56 | 462,900 | — | — |
| 1994-02-17 | $34.63 | $35.31 | 548,900 | — | — |
| 1994-02-16 | $34.13 | $34.80 | 469,700 | — | — |
| 1994-02-15 | $35.00 | $35.69 | 254,900 | — | — |
| 1994-02-14 | $34.88 | $35.56 | 160,200 | — | — |
| 1994-02-11 | $35.00 | $35.69 | 312,800 | — | — |
| 1994-02-10 | $34.75 | $35.44 | 389,400 | — | — |
| 1994-02-09 | $34.13 | $34.80 | 513,500 | — | — |
| 1994-02-08 | $34.13 | $34.80 | 282,300 | — | — |
| 1994-02-07 | $34.25 | $34.93 | 481,600 | — | — |
| 1994-02-04 | $34.00 | $34.67 | 686,000 | — | — |
| 1994-02-03 | $35.25 | $35.95 | 540,600 | — | — |
| 1994-02-02 | $36.38 | $37.09 | 203,800 | — | — |
| 1994-02-01 | $36.38 | $37.09 | 168,600 | — | — |
| 1994-01-31 | $35.88 | $36.58 | 251,800 | — | — |
| 1994-01-28 | $35.88 | $36.58 | 281,900 | — | — |
| 1994-01-27 | $35.88 | $36.58 | 232,600 | — | — |
| 1994-01-26 | $34.88 | $35.56 | 260,400 | — | — |
| 1994-01-25 | $34.50 | $35.18 | 433,700 | — | — |
| 1994-01-24 | $33.75 | $34.42 | 542,800 | — | — |
| 1994-01-21 | $34.38 | $35.05 | 563,600 | — | — |
| 1994-01-20 | $34.75 | $35.44 | 336,000 | — | — |
| 1994-01-19 | $34.50 | $35.18 | 514,500 | — | — |
| 1994-01-18 | $34.25 | $34.93 | 332,400 | — | — |
| 1994-01-17 | $34.88 | $35.56 | 396,100 | — | — |
| 1994-01-14 | $35.63 | $36.33 | 320,000 | — | — |
| 1994-01-13 | $36.00 | $36.71 | 180,500 | — | — |
| 1994-01-12 | $36.38 | $37.09 | 234,700 | — | — |
| 1994-01-11 | $36.63 | $37.35 | 290,100 | — | — |
| 1994-01-10 | $36.63 | $37.35 | 319,600 | — | — |
| 1994-01-07 | $36.88 | $37.60 | 235,700 | — | — |
| 1994-01-06 | $36.88 | $37.60 | 692,800 | — | — |
| 1994-01-05 | $36.25 | $36.97 | 263,200 | — | — |
| 1994-01-04 | $36.50 | $37.22 | 280,800 | — | — |
| 1994-01-03 | $36.00 | $36.71 | 167,600 | — | — |