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
- 1970-01-02 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 | $22.23 | $256.60 | 166,263 | — | — |
| 1994-12-29 | $22.34 | $257.83 | 93,530 | — | — |
| 1994-12-28 | $22.55 | $260.28 | 196,578 | — | — |
| 1994-12-27 | $22.55 | $260.28 | 113,505 | — | — |
| 1994-12-23 | $22.55 | $260.28 | 697,950 | — | — |
| 1994-12-22 | $22.55 | $260.28 | 231,828 | — | — |
| 1994-12-21 | $22.45 | $259.05 | 881,838 | — | — |
| 1994-12-20 | $22.34 | $257.83 | 218,080 | — | — |
| 1994-12-19 | $22.34 | $257.83 | 3,573,293 | — | — |
| 1994-12-16 | $22.55 | $260.28 | 727,913 | — | — |
| 1994-12-15 | $22.77 | $262.74 | 803,818 | — | — |
| 1994-12-14 | $22.77 | $262.74 | 1,080,648 | — | — |
| 1994-12-13 | $22.87 | $263.96 | 838,480 | — | — |
| 1994-12-12 | $23.30 | $263.82 | 2,073,170 | — | — |
| 1994-12-09 | $22.98 | $260.20 | 860,218 | — | — |
| 1994-12-08 | $22.77 | $257.79 | 512,770 | — | — |
| 1994-12-07 | $22.87 | $259.00 | 142,410 | — | — |
| 1994-12-06 | $23.30 | $263.82 | 285,760 | — | — |
| 1994-12-05 | $23.19 | $262.61 | 205,273 | — | — |
| 1994-12-02 | $22.87 | $259.00 | 141,823 | — | — |
| 1994-12-01 | $22.34 | $252.98 | 131,483 | — | — |
| 1994-11-30 | $22.77 | $257.79 | 177,543 | — | — |
| 1994-11-29 | $22.98 | $260.20 | 368,010 | — | — |
| 1994-11-28 | $22.87 | $259.00 | 466,710 | — | — |
| 1994-11-25 | $22.45 | $254.18 | 117,265 | — | — |
| 1994-11-23 | $22.55 | $255.38 | 470,118 | — | — |
| 1994-11-22 | $21.91 | $248.16 | 313,255 | — | — |
| 1994-11-21 | $21.81 | $246.95 | 100,815 | — | — |
| 1994-11-18 | $22.02 | $249.36 | 664,110 | — | — |
| 1994-11-17 | $21.81 | $246.95 | 103,283 | — | — |
| 1994-11-16 | $22.23 | $251.77 | 137,240 | — | — |
| 1994-11-15 | $22.02 | $249.36 | 129,133 | — | — |
| 1994-11-14 | $22.23 | $251.77 | 118,205 | — | — |
| 1994-11-11 | $22.13 | $250.57 | 1,128,470 | — | — |
| 1994-11-10 | $22.34 | $252.98 | 1,516,338 | — | — |
| 1994-11-09 | $22.02 | $249.36 | 143,820 | — | — |
| 1994-11-08 | $22.34 | $252.98 | 362,488 | — | — |
| 1994-11-07 | $22.13 | $250.57 | 120,085 | — | — |
| 1994-11-04 | $22.13 | $250.57 | 192,583 | — | — |
| 1994-11-03 | $22.45 | $254.18 | 699,243 | — | — |
| 1994-11-02 | $22.02 | $249.36 | 175,310 | — | — |
| 1994-11-01 | $22.02 | $249.36 | 184,828 | — | — |
| 1994-10-31 | $22.45 | $254.18 | 351,325 | — | — |
| 1994-10-28 | $22.45 | $254.18 | 337,225 | — | — |
| 1994-10-27 | $22.02 | $249.36 | 273,305 | — | — |
| 1994-10-26 | $21.70 | $245.75 | 89,653 | — | — |
| 1994-10-25 | $21.60 | $244.54 | 510,068 | — | — |
| 1994-10-24 | $21.38 | $242.13 | 266,373 | — | — |
| 1994-10-21 | $21.91 | $248.16 | 156,040 | — | — |
| 1994-10-20 | $21.81 | $246.95 | 214,555 | — | — |
| 1994-10-19 | $22.02 | $249.36 | 128,780 | — | — |
| 1994-10-18 | $22.23 | $251.77 | 364,603 | — | — |
| 1994-10-17 | $22.23 | $251.77 | 217,845 | — | — |
| 1994-10-14 | $22.45 | $254.18 | 115,503 | — | — |
| 1994-10-13 | $22.23 | $251.77 | 137,005 | — | — |
| 1994-10-12 | $21.91 | $248.16 | 202,100 | — | — |
| 1994-10-11 | $22.02 | $249.36 | 213,028 | — | — |
| 1994-10-10 | $21.49 | $243.34 | 145,113 | — | — |
| 1994-10-07 | $21.38 | $242.13 | 172,960 | — | — |
| 1994-10-06 | $21.28 | $240.93 | 127,253 | — | — |
| 1994-10-05 | $21.17 | $239.72 | 166,380 | — | — |
| 1994-10-04 | $21.28 | $240.93 | 211,970 | — | — |
| 1994-10-03 | $21.60 | $244.54 | 150,753 | — | — |
| 1994-09-30 | $21.70 | $245.75 | 152,985 | — | — |
| 1994-09-29 | $21.49 | $243.34 | 203,393 | — | — |
| 1994-09-28 | $21.28 | $240.93 | 504,310 | — | — |
| 1994-09-27 | $21.17 | $239.72 | 185,768 | — | — |
| 1994-09-26 | $21.28 | $240.93 | 88,008 | — | — |
| 1994-09-23 | $21.17 | $239.72 | 192,348 | — | — |
| 1994-09-22 | $21.17 | $239.72 | 345,333 | — | — |
| 1994-09-21 | $20.85 | $236.11 | 273,188 | — | — |
| 1994-09-20 | $20.85 | $236.11 | 224,543 | — | — |
| 1994-09-19 | $21.17 | $239.72 | 188,588 | — | — |
| 1994-09-16 | $20.85 | $236.11 | 1,371,460 | — | — |
| 1994-09-15 | $21.28 | $240.93 | 685,260 | — | — |
| 1994-09-14 | $21.70 | $240.78 | 4,813,858 | — | — |
| 1994-09-13 | $22.02 | $244.33 | 543,438 | — | — |
| 1994-09-12 | $21.91 | $243.14 | 215,143 | — | — |
| 1994-09-09 | $22.13 | $245.51 | 444,385 | — | — |
| 1994-09-08 | $22.34 | $247.87 | 331,585 | — | — |
| 1994-09-07 | $22.13 | $245.51 | 264,845 | — | — |
| 1994-09-06 | $22.34 | $247.87 | 241,463 | — | — |
| 1994-09-02 | $22.66 | $251.41 | 171,198 | — | — |
| 1994-09-01 | $22.77 | $252.59 | 204,568 | — | — |
| 1994-08-31 | $23.19 | $257.31 | 258,618 | — | — |
| 1994-08-30 | $23.19 | $257.31 | 75,200 | — | — |
| 1994-08-29 | $23.19 | $257.31 | 212,793 | — | — |
| 1994-08-26 | $23.09 | $256.13 | 296,805 | — | — |
| 1994-08-25 | $22.87 | $253.77 | 232,533 | — | — |
| 1994-08-24 | $22.98 | $254.95 | 92,003 | — | — |
| 1994-08-23 | $23.09 | $256.13 | 209,738 | — | — |
| 1994-08-22 | $22.77 | $252.59 | 86,715 | — | — |
| 1994-08-19 | $22.98 | $254.95 | 187,648 | — | — |
| 1994-08-18 | $22.55 | $250.23 | 138,063 | — | — |
| 1994-08-17 | $22.87 | $253.77 | 99,993 | — | — |
| 1994-08-16 | $23.19 | $257.31 | 191,878 | — | — |
| 1994-08-15 | $22.66 | $251.41 | 159,565 | — | — |
| 1994-08-12 | $23.09 | $256.13 | 185,063 | — | — |
| 1994-08-11 | $22.66 | $251.41 | 174,605 | — | — |
| 1994-08-10 | $22.98 | $254.95 | 165,205 | — | — |
| 1994-08-09 | $22.98 | $254.95 | 271,543 | — | — |
| 1994-08-08 | $23.09 | $256.13 | 265,903 | — | — |
| 1994-08-05 | $22.66 | $251.41 | 214,203 | — | — |
| 1994-08-04 | $23.09 | $256.13 | 322,185 | — | — |
| 1994-08-03 | $22.77 | $252.59 | 249,100 | — | — |
| 1994-08-02 | $22.87 | $253.77 | 146,170 | — | — |
| 1994-08-01 | $22.87 | $253.77 | 268,370 | — | — |
| 1994-07-29 | $22.45 | $249.05 | 166,850 | — | — |
| 1994-07-28 | $22.23 | $246.69 | 131,365 | — | — |
| 1994-07-27 | $21.60 | $239.60 | 246,163 | — | — |
| 1994-07-26 | $21.81 | $241.96 | 164,618 | — | — |
| 1994-07-25 | $21.81 | $241.96 | 113,153 | — | — |
| 1994-07-22 | $21.81 | $241.96 | 165,793 | — | — |
| 1994-07-21 | $21.60 | $239.60 | 174,370 | — | — |
| 1994-07-20 | $21.60 | $239.60 | 92,120 | — | — |
| 1994-07-19 | $21.70 | $240.78 | 117,970 | — | — |
| 1994-07-18 | $21.70 | $240.78 | 201,983 | — | — |
| 1994-07-15 | $22.02 | $244.33 | 207,505 | — | — |
| 1994-07-14 | $21.81 | $241.96 | 307,498 | — | — |
| 1994-07-13 | $21.38 | $237.24 | 115,855 | — | — |
| 1994-07-12 | $21.28 | $236.06 | 267,195 | — | — |
| 1994-07-11 | $21.38 | $237.24 | 339,223 | — | — |
| 1994-07-08 | $21.60 | $239.60 | 161,915 | — | — |
| 1994-07-07 | $21.49 | $238.42 | 142,998 | — | — |
| 1994-07-06 | $21.17 | $234.88 | 188,353 | — | — |
| 1994-07-05 | $21.06 | $233.70 | 185,180 | — | — |
| 1994-07-01 | $20.96 | $232.52 | 78,255 | — | — |
| 1994-06-30 | $21.06 | $233.70 | 237,468 | — | — |
| 1994-06-29 | $21.17 | $234.88 | 490,210 | — | — |
| 1994-06-28 | $21.06 | $233.70 | 355,438 | — | — |
| 1994-06-27 | $21.28 | $236.06 | 193,288 | — | — |
| 1994-06-24 | $21.06 | $233.70 | 137,358 | — | — |
| 1994-06-23 | $21.49 | $238.42 | 166,380 | — | — |
| 1994-06-22 | $21.28 | $236.06 | 358,845 | — | — |
| 1994-06-21 | $21.06 | $233.70 | 250,040 | — | — |
| 1994-06-20 | $21.49 | $238.42 | 223,838 | — | — |
| 1994-06-17 | $21.70 | $240.78 | 362,958 | — | — |
| 1994-06-16 | $22.02 | $244.33 | 1,007,563 | — | — |
| 1994-06-15 | $22.13 | $245.51 | 1,437,378 | — | — |
| 1994-06-14 | $22.77 | $247.72 | 340,515 | — | — |
| 1994-06-13 | $22.66 | $246.57 | 389,983 | — | — |
| 1994-06-10 | $22.55 | $245.41 | 393,273 | — | — |
| 1994-06-09 | $22.66 | $246.57 | 92,120 | — | — |
| 1994-06-08 | $22.55 | $245.41 | 228,890 | — | — |
| 1994-06-07 | $22.45 | $244.25 | 715,105 | — | — |
| 1994-06-06 | $22.45 | $244.25 | 142,880 | — | — |
| 1994-06-03 | $22.55 | $245.41 | 185,415 | — | — |
| 1994-06-02 | $22.45 | $244.25 | 317,250 | — | — |
| 1994-06-01 | $22.34 | $243.09 | 397,268 | — | — |
| 1994-05-31 | $21.91 | $238.46 | 100,698 | — | — |
| 1994-05-27 | $22.13 | $240.78 | 129,838 | — | — |
| 1994-05-26 | $22.13 | $240.78 | 402,438 | — | — |
| 1994-05-25 | $21.49 | $233.83 | 200,103 | — | — |
| 1994-05-24 | $21.17 | $230.36 | 505,485 | — | — |
| 1994-05-23 | $21.17 | $230.36 | 170,493 | — | — |
| 1994-05-20 | $21.38 | $232.68 | 206,213 | — | — |
| 1994-05-19 | $21.49 | $233.83 | 129,133 | — | — |
| 1994-05-18 | $21.49 | $233.83 | 320,305 | — | — |
| 1994-05-17 | $21.28 | $231.52 | 242,520 | — | — |
| 1994-05-16 | $20.74 | $225.73 | 335,110 | — | — |
| 1994-05-13 | $21.06 | $229.20 | 178,248 | — | — |
| 1994-05-12 | $21.06 | $229.20 | 287,875 | — | — |
| 1994-05-11 | $21.17 | $230.36 | 431,225 | — | — |
| 1994-05-10 | $21.60 | $234.99 | 507,248 | — | — |
| 1994-05-09 | $21.38 | $232.68 | 439,450 | — | — |
| 1994-05-06 | $21.91 | $238.46 | 233,355 | — | — |
| 1994-05-05 | $22.45 | $244.25 | 131,600 | — | — |
| 1994-05-04 | $22.45 | $244.25 | 181,068 | — | — |
| 1994-05-03 | $22.87 | $248.88 | 298,215 | — | — |
| 1994-05-02 | $22.77 | $247.72 | 266,255 | — | — |
| 1994-04-29 | $22.98 | $250.04 | 725,445 | — | — |
| 1994-04-28 | $22.45 | $244.25 | 248,630 | — | — |
| 1994-04-26 | $22.66 | $246.57 | 234,413 | — | — |
| 1994-04-25 | $22.77 | $247.72 | 196,578 | — | — |
| 1994-04-22 | $22.55 | $245.41 | 462,480 | — | — |
| 1994-04-21 | $22.87 | $248.88 | 322,068 | — | — |
| 1994-04-20 | $22.77 | $247.72 | 336,168 | — | — |
| 1994-04-19 | $22.23 | $241.94 | 233,943 | — | — |
| 1994-04-18 | $22.02 | $239.62 | 198,928 | — | — |
| 1994-04-15 | $22.02 | $239.62 | 292,928 | — | — |
| 1994-04-14 | $22.23 | $241.94 | 171,198 | — | — |
| 1994-04-13 | $22.02 | $239.62 | 142,410 | — | — |
| 1994-04-12 | $21.81 | $237.31 | 546,023 | — | — |
| 1994-04-11 | $22.02 | $239.62 | 731,908 | — | — |
| 1994-04-08 | $22.23 | $241.94 | 495,028 | — | — |
| 1994-04-07 | $22.77 | $247.72 | 335,933 | — | — |
| 1994-04-06 | $22.77 | $247.72 | 514,768 | — | — |
| 1994-04-05 | $23.09 | $251.20 | 948,930 | — | — |
| 1994-04-04 | $22.34 | $243.09 | 203,863 | — | — |
| 1994-03-31 | $22.55 | $245.41 | 257,090 | — | — |
| 1994-03-30 | $22.77 | $247.72 | 206,565 | — | — |
| 1994-03-29 | $23.19 | $252.35 | 216,318 | — | — |
| 1994-03-28 | $23.40 | $254.67 | 509,950 | — | — |
| 1994-03-25 | $23.09 | $251.20 | 476,815 | — | — |
| 1994-03-24 | $23.09 | $251.20 | 389,160 | — | — |
| 1994-03-23 | $23.51 | $255.83 | 317,368 | — | — |
| 1994-03-22 | $23.83 | $259.30 | 415,010 | — | — |
| 1994-03-21 | $23.51 | $255.83 | 279,298 | — | — |
| 1994-03-18 | $23.62 | $256.99 | 2,007,018 | — | — |
| 1994-03-17 | $23.62 | $256.99 | 1,870,953 | — | — |
| 1994-03-16 | $23.83 | $259.30 | 533,685 | — | — |
| 1994-03-15 | $23.83 | $259.30 | 640,610 | — | — |
| 1994-03-14 | $24.68 | $263.79 | 1,795,400 | — | — |
| 1994-03-11 | $24.68 | $263.79 | 223,015 | — | — |
| 1994-03-10 | $24.57 | $262.65 | 205,390 | — | — |
| 1994-03-09 | $24.79 | $264.93 | 413,953 | — | — |
| 1994-03-08 | $24.57 | $262.65 | 421,825 | — | — |
| 1994-03-07 | $24.68 | $263.79 | 761,048 | — | — |
| 1994-03-04 | $24.36 | $260.38 | 1,040,463 | — | — |
| 1994-03-03 | $23.62 | $252.42 | 368,363 | — | — |
| 1994-03-02 | $23.94 | $255.83 | 1,436,085 | — | — |
| 1994-03-01 | $23.83 | $254.70 | 426,995 | — | — |
| 1994-02-28 | $23.94 | $255.83 | 997,458 | — | — |
| 1994-02-25 | $23.83 | $254.70 | 213,850 | — | — |
| 1994-02-24 | $23.72 | $253.56 | 746,008 | — | — |
| 1994-02-23 | $23.94 | $255.83 | 339,458 | — | — |
| 1994-02-22 | $23.83 | $254.70 | 400,793 | — | — |
| 1994-02-18 | $23.40 | $250.15 | 516,530 | — | — |
| 1994-02-17 | $24.04 | $256.97 | 453,550 | — | — |
| 1994-02-16 | $24.26 | $259.24 | 158,625 | — | — |
| 1994-02-15 | $24.57 | $262.65 | 134,303 | — | — |
| 1994-02-14 | $24.26 | $259.24 | 244,753 | — | — |
| 1994-02-11 | $24.68 | $263.79 | 176,603 | — | — |
| 1994-02-10 | $24.26 | $259.24 | 719,570 | — | — |
| 1994-02-09 | $24.57 | $262.65 | 222,428 | — | — |
| 1994-02-08 | $24.26 | $259.24 | 349,093 | — | — |
| 1994-02-07 | $24.47 | $261.52 | 512,300 | — | — |
| 1994-02-04 | $24.57 | $262.65 | 327,238 | — | — |
| 1994-02-03 | $24.89 | $266.07 | 235,823 | — | — |
| 1994-02-02 | $25.00 | $267.20 | 869,970 | — | — |
| 1994-02-01 | $24.89 | $266.07 | 418,065 | — | — |
| 1994-01-31 | $25.21 | $269.48 | 319,953 | — | — |
| 1994-01-28 | $25.32 | $270.61 | 877,490 | — | — |
| 1994-01-27 | $25.43 | $271.75 | 1,292,148 | — | — |
| 1994-01-26 | $24.89 | $266.07 | 641,903 | — | — |
| 1994-01-25 | $24.36 | $260.38 | 861,745 | — | — |
| 1994-01-24 | $24.36 | $260.38 | 732,965 | — | — |
| 1994-01-21 | $24.36 | $260.38 | 740,015 | — | — |
| 1994-01-20 | $24.79 | $264.93 | 337,930 | — | — |
| 1994-01-19 | $24.79 | $264.93 | 342,983 | — | — |
| 1994-01-18 | $25.11 | $268.34 | 238,878 | — | — |
| 1994-01-17 | $25.00 | $267.20 | 293,280 | — | — |
| 1994-01-14 | $24.79 | $264.93 | 314,078 | — | — |
| 1994-01-13 | $24.57 | $262.65 | 336,403 | — | — |
| 1994-01-12 | $24.89 | $266.07 | 280,943 | — | — |
| 1994-01-11 | $24.68 | $263.79 | 505,133 | — | — |
| 1994-01-10 | $24.89 | $266.07 | 493,970 | — | — |
| 1994-01-07 | $24.57 | $262.65 | 648,835 | — | — |
| 1994-01-06 | $24.57 | $262.65 | 401,498 | — | — |
| 1994-01-05 | $24.89 | $266.07 | 439,098 | — | — |
| 1994-01-04 | $25.21 | $269.48 | 259,910 | — | — |
| 1994-01-03 | $25.43 | $271.75 | 404,788 | — | — |