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
- 1991-03-14 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 | $25.00 | $28.21 | 32,800 | — | — |
| 1994-12-29 | $25.25 | $28.49 | 27,700 | — | — |
| 1994-12-28 | $25.38 | $28.63 | 53,600 | — | — |
| 1994-12-27 | $25.00 | $28.21 | 25,600 | — | — |
| 1994-12-23 | $25.13 | $28.35 | 26,900 | — | — |
| 1994-12-22 | $25.13 | $28.35 | 42,500 | — | — |
| 1994-12-21 | $24.75 | $27.92 | 31,700 | — | — |
| 1994-12-20 | $24.88 | $28.06 | 43,700 | — | — |
| 1994-12-19 | $24.75 | $27.92 | 86,200 | — | — |
| 1994-12-16 | $24.50 | $27.64 | 93,300 | — | — |
| 1994-12-15 | $24.13 | $27.22 | 41,600 | — | — |
| 1994-12-14 | $24.25 | $27.36 | 88,300 | — | — |
| 1994-12-13 | $23.88 | $26.94 | 36,700 | — | — |
| 1994-12-12 | $24.13 | $27.22 | 83,100 | — | — |
| 1994-12-09 | $24.00 | $27.08 | 33,400 | — | — |
| 1994-12-08 | $24.00 | $27.08 | 55,300 | — | — |
| 1994-12-07 | $24.25 | $27.36 | 90,000 | — | — |
| 1994-12-06 | $24.50 | $27.64 | 183,700 | — | — |
| 1994-12-05 | $24.13 | $27.22 | 79,300 | — | — |
| 1994-12-02 | $24.13 | $27.22 | 66,100 | — | — |
| 1994-12-01 | $23.63 | $26.65 | 182,100 | — | — |
| 1994-11-30 | $24.13 | $27.22 | 83,700 | — | — |
| 1994-11-29 | $24.38 | $27.50 | 33,100 | — | — |
| 1994-11-28 | $24.25 | $27.36 | 28,700 | — | — |
| 1994-11-25 | $24.25 | $27.36 | 39,400 | — | — |
| 1994-11-23 | $24.88 | $28.06 | 46,000 | — | — |
| 1994-11-22 | $25.13 | $28.35 | 45,300 | — | — |
| 1994-11-21 | $25.50 | $28.77 | 30,600 | — | — |
| 1994-11-18 | $25.63 | $28.91 | 47,500 | — | — |
| 1994-11-17 | $25.75 | $29.05 | 32,700 | — | — |
| 1994-11-16 | $26.38 | $29.76 | 33,000 | — | — |
| 1994-11-15 | $26.25 | $29.62 | 42,200 | — | — |
| 1994-11-14 | $25.75 | $29.05 | 29,600 | — | — |
| 1994-11-11 | $26.00 | $29.33 | 15,300 | — | — |
| 1994-11-10 | $26.25 | $29.62 | 19,000 | — | — |
| 1994-11-09 | $26.50 | $29.90 | 29,500 | — | — |
| 1994-11-08 | $26.25 | $29.62 | 19,900 | — | — |
| 1994-11-07 | $26.13 | $29.48 | 27,500 | — | — |
| 1994-11-04 | $26.38 | $29.76 | 20,800 | — | — |
| 1994-11-03 | $26.50 | $29.90 | 17,700 | — | — |
| 1994-11-02 | $26.75 | $30.18 | 75,700 | — | — |
| 1994-11-01 | $26.88 | $30.32 | 44,000 | — | — |
| 1994-10-31 | $26.88 | $30.32 | 44,400 | — | — |
| 1994-10-28 | $26.63 | $30.04 | 42,200 | — | — |
| 1994-10-27 | $26.13 | $29.48 | 132,500 | — | — |
| 1994-10-26 | $26.00 | $29.33 | 29,800 | — | — |
| 1994-10-25 | $26.00 | $29.33 | 143,900 | — | — |
| 1994-10-24 | $25.88 | $29.19 | 138,000 | — | — |
| 1994-10-21 | $26.25 | $29.62 | 47,800 | — | — |
| 1994-10-20 | $27.00 | $30.46 | 29,000 | — | — |
| 1994-10-19 | $26.88 | $30.32 | 35,500 | — | — |
| 1994-10-18 | $27.00 | $30.46 | 31,500 | — | — |
| 1994-10-17 | $27.25 | $30.74 | 39,300 | — | — |
| 1994-10-14 | $26.75 | $30.18 | 27,800 | — | — |
| 1994-10-13 | $26.75 | $30.18 | 55,400 | — | — |
| 1994-10-12 | $26.25 | $29.62 | 36,500 | — | — |
| 1994-10-11 | $25.88 | $29.19 | 47,700 | — | — |
| 1994-10-10 | $25.75 | $29.05 | 29,400 | — | — |
| 1994-10-07 | $25.63 | $28.91 | 24,500 | — | — |
| 1994-10-06 | $25.25 | $28.49 | 31,700 | — | — |
| 1994-10-05 | $25.00 | $28.21 | 30,000 | — | — |
| 1994-10-04 | $25.38 | $28.63 | 31,400 | — | — |
| 1994-10-03 | $25.50 | $28.77 | 19,500 | — | — |
| 1994-09-30 | $25.88 | $29.19 | 37,500 | — | — |
| 1994-09-29 | $25.50 | $28.77 | 36,300 | — | — |
| 1994-09-28 | $25.63 | $28.91 | 37,600 | — | — |
| 1994-09-27 | $25.25 | $28.49 | 30,400 | — | — |
| 1994-09-26 | $25.25 | $28.49 | 105,500 | — | — |
| 1994-09-23 | $25.38 | $28.63 | 98,500 | — | — |
| 1994-09-22 | $25.13 | $28.35 | 41,500 | — | — |
| 1994-09-21 | $25.00 | $28.21 | 49,200 | — | — |
| 1994-09-20 | $25.13 | $28.35 | 54,200 | — | — |
| 1994-09-19 | $25.63 | $28.91 | 33,600 | — | — |
| 1994-09-16 | $26.13 | $29.48 | 39,000 | — | — |
| 1994-09-15 | $26.00 | $29.33 | 24,900 | — | — |
| 1994-09-14 | $25.75 | $29.05 | 31,400 | — | — |
| 1994-09-13 | $26.00 | $29.33 | 28,200 | — | — |
| 1994-09-12 | $25.88 | $29.19 | 24,000 | — | — |
| 1994-09-09 | $25.50 | $28.77 | 36,100 | — | — |
| 1994-09-08 | $26.00 | $29.33 | 22,000 | — | — |
| 1994-09-07 | $26.25 | $29.62 | 69,800 | — | — |
| 1994-09-06 | $26.88 | $30.32 | 62,300 | — | — |
| 1994-09-02 | $27.25 | $30.74 | 44,400 | — | — |
| 1994-09-01 | $27.38 | $30.89 | 21,900 | — | — |
| 1994-08-31 | $27.13 | $30.60 | 28,900 | — | — |
| 1994-08-30 | $27.13 | $30.60 | 44,100 | — | — |
| 1994-08-29 | $27.25 | $30.74 | 25,900 | — | — |
| 1994-08-26 | $27.25 | $30.74 | 18,100 | — | — |
| 1994-08-25 | $27.50 | $31.03 | 32,600 | — | — |
| 1994-08-24 | $27.50 | $31.03 | 213,200 | — | — |
| 1994-08-23 | $27.50 | $31.03 | 21,000 | — | — |
| 1994-08-22 | $27.13 | $30.60 | 47,800 | — | — |
| 1994-08-19 | $27.25 | $30.74 | 30,800 | — | — |
| 1994-08-18 | $26.75 | $30.18 | 33,700 | — | — |
| 1994-08-17 | $27.13 | $30.60 | 24,100 | — | — |
| 1994-08-16 | $26.88 | $30.32 | 37,000 | — | — |
| 1994-08-15 | $26.88 | $30.32 | 36,400 | — | — |
| 1994-08-12 | $26.63 | $30.04 | 81,400 | — | — |
| 1994-08-11 | $25.88 | $29.19 | 23,000 | — | — |
| 1994-08-10 | $26.38 | $29.76 | 34,300 | — | — |
| 1994-08-09 | $25.63 | $28.91 | 59,100 | — | — |
| 1994-08-08 | $26.00 | $29.33 | 80,000 | — | — |
| 1994-08-05 | $25.50 | $28.77 | 23,100 | — | — |
| 1994-08-04 | $25.75 | $29.05 | 19,100 | — | — |
| 1994-08-03 | $25.75 | $29.05 | 61,300 | — | — |
| 1994-08-02 | $25.88 | $29.19 | 55,900 | — | — |
| 1994-08-01 | $25.88 | $29.19 | 46,200 | — | — |
| 1994-07-29 | $25.63 | $28.91 | 56,500 | — | — |
| 1994-07-28 | $25.38 | $28.63 | 92,900 | — | — |
| 1994-07-27 | $25.25 | $28.49 | 40,100 | — | — |
| 1994-07-26 | $25.75 | $29.05 | 43,300 | — | — |
| 1994-07-25 | $25.75 | $29.05 | 12,900 | — | — |
| 1994-07-22 | $25.63 | $28.91 | 18,500 | — | — |
| 1994-07-21 | $25.63 | $28.91 | 912,400 | — | — |
| 1994-07-20 | $25.75 | $29.05 | 18,600 | — | — |
| 1994-07-19 | $26.38 | $29.76 | 27,800 | — | — |
| 1994-07-18 | $26.75 | $30.18 | 34,800 | — | — |
| 1994-07-15 | $26.75 | $29.72 | 143,500 | — | — |
| 1994-07-14 | $26.38 | $29.31 | 96,800 | — | — |
| 1994-07-13 | $26.38 | $29.31 | 47,900 | — | — |
| 1994-07-12 | $25.88 | $28.75 | 35,000 | — | — |
| 1994-07-11 | $26.00 | $28.89 | 107,900 | — | — |
| 1994-07-08 | $25.13 | $27.92 | 171,000 | — | — |
| 1994-07-07 | $25.25 | $28.06 | 38,200 | — | — |
| 1994-07-06 | $25.13 | $27.92 | 102,000 | — | — |
| 1994-07-05 | $25.25 | $28.06 | 144,400 | — | — |
| 1994-07-01 | $25.75 | $28.61 | 113,600 | — | — |
| 1994-06-30 | $25.00 | $27.78 | 356,500 | — | — |
| 1994-06-29 | $25.00 | $27.78 | 301,900 | — | — |
| 1994-06-28 | $24.50 | $27.22 | 294,700 | — | — |
| 1994-06-27 | $24.00 | $26.67 | 239,200 | — | — |
| 1994-06-24 | $23.38 | $25.97 | 106,100 | — | — |
| 1994-06-23 | $23.88 | $26.53 | 115,300 | — | — |
| 1994-06-22 | $24.88 | $27.64 | 47,100 | — | — |
| 1994-06-21 | $25.13 | $27.92 | 42,100 | — | — |
| 1994-06-20 | $25.38 | $28.19 | 33,500 | — | — |
| 1994-06-17 | $25.50 | $28.33 | 31,500 | — | — |
| 1994-06-16 | $25.88 | $28.75 | 31,300 | — | — |
| 1994-06-15 | $26.00 | $28.89 | 35,800 | — | — |
| 1994-06-14 | $25.75 | $28.61 | 52,200 | — | — |
| 1994-06-13 | $25.50 | $28.33 | 81,600 | — | — |
| 1994-06-10 | $25.50 | $28.33 | 100,700 | — | — |
| 1994-06-09 | $25.75 | $28.61 | 26,100 | — | — |
| 1994-06-08 | $26.13 | $29.03 | 147,700 | — | — |
| 1994-06-07 | $25.50 | $28.33 | 94,900 | — | — |
| 1994-06-06 | $25.88 | $28.75 | 113,100 | — | — |
| 1994-06-03 | $26.13 | $29.03 | 28,700 | — | — |
| 1994-06-02 | $26.25 | $29.17 | 89,100 | — | — |
| 1994-06-01 | $26.00 | $28.89 | 69,100 | — | — |
| 1994-05-31 | $26.63 | $29.58 | 21,900 | — | — |
| 1994-05-27 | $26.75 | $29.72 | 19,600 | — | — |
| 1994-05-26 | $26.75 | $29.72 | 36,100 | — | — |
| 1994-05-25 | $26.75 | $29.72 | 84,900 | — | — |
| 1994-05-24 | $27.13 | $30.14 | 42,000 | — | — |
| 1994-05-23 | $27.13 | $30.14 | 38,700 | — | — |
| 1994-05-20 | $27.38 | $30.42 | 29,500 | — | — |
| 1994-05-19 | $27.38 | $30.42 | 37,800 | — | — |
| 1994-05-18 | $27.50 | $30.56 | 69,000 | — | — |
| 1994-05-17 | $27.50 | $30.56 | 29,100 | — | — |
| 1994-05-16 | $27.25 | $30.28 | 21,100 | — | — |
| 1994-05-13 | $27.13 | $30.14 | 156,500 | — | — |
| 1994-05-12 | $27.25 | $30.28 | 28,700 | — | — |
| 1994-05-11 | $28.25 | $31.39 | 208,600 | — | — |
| 1994-05-10 | $28.88 | $32.08 | 217,100 | — | — |
| 1994-05-09 | $28.50 | $31.67 | 88,700 | — | — |
| 1994-05-06 | $27.75 | $30.83 | 28,600 | — | — |
| 1994-05-05 | $27.75 | $30.83 | 21,500 | — | — |
| 1994-05-04 | $27.75 | $30.83 | 34,300 | — | — |
| 1994-05-03 | $28.13 | $31.25 | 34,300 | — | — |
| 1994-05-02 | $28.63 | $31.81 | 28,200 | — | — |
| 1994-04-29 | $28.50 | $31.67 | 138,200 | — | — |
| 1994-04-28 | $28.13 | $31.25 | 69,200 | — | — |
| 1994-04-26 | $27.88 | $30.97 | 58,500 | — | — |
| 1994-04-25 | $27.38 | $30.42 | 32,600 | — | — |
| 1994-04-22 | $27.13 | $30.14 | 35,200 | — | — |
| 1994-04-21 | $26.88 | $29.86 | 22,400 | — | — |
| 1994-04-20 | $27.00 | $30.00 | 36,500 | — | — |
| 1994-04-19 | $27.25 | $30.28 | 70,200 | — | — |
| 1994-04-18 | $27.00 | $30.00 | 22,400 | — | — |
| 1994-04-15 | $27.13 | $30.14 | 357,500 | — | — |
| 1994-04-14 | $27.00 | $30.00 | 44,500 | — | — |
| 1994-04-13 | $27.25 | $30.28 | 42,500 | — | — |
| 1994-04-12 | $28.00 | $31.11 | 25,100 | — | — |
| 1994-04-11 | $28.38 | $31.53 | 22,600 | — | — |
| 1994-04-08 | $28.00 | $31.11 | 26,300 | — | — |
| 1994-04-07 | $27.75 | $30.83 | 28,100 | — | — |
| 1994-04-06 | $27.75 | $30.83 | 36,700 | — | — |
| 1994-04-05 | $28.13 | $31.25 | 68,800 | — | — |
| 1994-04-04 | $26.25 | $29.17 | 24,100 | — | — |
| 1994-03-31 | $27.00 | $30.00 | 48,500 | — | — |
| 1994-03-30 | $26.75 | $29.72 | 46,000 | — | — |
| 1994-03-29 | $27.25 | $30.28 | 47,900 | — | — |
| 1994-03-28 | $27.25 | $30.28 | 38,400 | — | — |
| 1994-03-25 | $27.50 | $30.56 | 28,900 | — | — |
| 1994-03-24 | $27.38 | $30.42 | 69,000 | — | — |
| 1994-03-23 | $28.50 | $31.67 | 60,400 | — | — |
| 1994-03-22 | $28.00 | $31.11 | 43,500 | — | — |
| 1994-03-21 | $27.75 | $30.83 | 31,200 | — | — |
| 1994-03-18 | $28.00 | $31.11 | 29,900 | — | — |
| 1994-03-17 | $28.25 | $31.39 | 67,300 | — | — |
| 1994-03-16 | $28.50 | $31.67 | 46,600 | — | — |
| 1994-03-15 | $28.50 | $31.67 | 57,200 | — | — |
| 1994-03-14 | $28.50 | $31.67 | 39,500 | — | — |
| 1994-03-11 | $28.63 | $31.81 | 43,000 | — | — |
| 1994-03-10 | $28.75 | $31.94 | 63,800 | — | — |
| 1994-03-09 | $28.75 | $31.94 | 52,800 | — | — |
| 1994-03-08 | $28.38 | $31.53 | 52,800 | — | — |
| 1994-03-07 | $28.88 | $32.08 | 74,600 | — | — |
| 1994-03-04 | $29.13 | $32.36 | 128,300 | — | — |
| 1994-03-03 | $28.75 | $31.94 | 68,000 | — | — |
| 1994-03-02 | $29.00 | $32.22 | 136,900 | — | — |
| 1994-03-01 | $27.38 | $30.42 | 50,500 | — | — |
| 1994-02-28 | $28.25 | $31.39 | 51,400 | — | — |
| 1994-02-25 | $27.88 | $30.97 | 64,000 | — | — |
| 1994-02-24 | $27.00 | $30.00 | 37,600 | — | — |
| 1994-02-23 | $27.00 | $30.00 | 75,500 | — | — |
| 1994-02-22 | $26.63 | $29.58 | 48,000 | — | — |
| 1994-02-18 | $27.13 | $30.14 | 90,500 | — | — |
| 1994-02-17 | $27.38 | $30.42 | 181,300 | — | — |
| 1994-02-16 | $27.38 | $30.42 | 94,600 | — | — |
| 1994-02-15 | $27.13 | $30.14 | 65,000 | — | — |
| 1994-02-14 | $26.50 | $29.44 | 115,700 | — | — |
| 1994-02-11 | $25.50 | $28.33 | 146,300 | — | — |
| 1994-02-10 | $26.75 | $29.72 | 298,600 | — | — |
| 1994-02-09 | $27.00 | $30.00 | 91,900 | — | — |
| 1994-02-08 | $27.38 | $30.42 | 27,700 | — | — |
| 1994-02-07 | $27.50 | $30.56 | 107,700 | — | — |
| 1994-02-04 | $26.88 | $29.86 | 100,600 | — | — |
| 1994-02-03 | $28.13 | $31.25 | 68,700 | — | — |
| 1994-02-02 | $28.88 | $32.08 | 55,000 | — | — |
| 1994-02-01 | $28.50 | $31.67 | 108,300 | — | — |
| 1994-01-31 | $29.25 | $32.50 | 318,600 | — | — |
| 1994-01-28 | $28.88 | $32.08 | 53,300 | — | — |
| 1994-01-27 | $28.25 | $31.39 | 207,900 | — | — |
| 1994-01-26 | $27.75 | $30.83 | 78,200 | — | — |
| 1994-01-25 | $27.88 | $30.97 | 98,900 | — | — |
| 1994-01-24 | $28.25 | $31.39 | 127,900 | — | — |
| 1994-01-21 | $29.63 | $32.25 | 103,400 | — | — |
| 1994-01-20 | $30.00 | $32.66 | 147,100 | — | — |
| 1994-01-19 | $29.50 | $32.11 | 78,500 | — | — |
| 1994-01-18 | $29.38 | $31.98 | 134,400 | — | — |
| 1994-01-17 | $29.25 | $31.84 | 86,600 | — | — |
| 1994-01-14 | $29.00 | $31.57 | 92,000 | — | — |
| 1994-01-13 | $28.88 | $31.43 | 122,400 | — | — |
| 1994-01-12 | $29.00 | $31.57 | 169,200 | — | — |
| 1994-01-11 | $28.75 | $31.30 | 136,500 | — | — |
| 1994-01-10 | $29.50 | $32.11 | 340,100 | — | — |
| 1994-01-07 | $28.75 | $31.30 | 79,100 | — | — |
| 1994-01-06 | $28.25 | $30.75 | 118,800 | — | — |
| 1994-01-05 | $27.88 | $30.34 | 242,900 | — | — |
| 1994-01-04 | $28.13 | $30.62 | 42,900 | — | — |
| 1994-01-03 | $27.75 | $30.21 | 93,000 | — | — |