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 | $33.23 | $70.46 | 143,636 | — | — |
| 1994-12-29 | $33.34 | $70.69 | 199,163 | — | — |
| 1994-12-28 | $33.45 | $70.92 | 126,542 | — | — |
| 1994-12-27 | $33.45 | $70.92 | 103,597 | — | — |
| 1994-12-23 | $33.45 | $70.92 | 314,805 | — | — |
| 1994-12-22 | $33.56 | $71.15 | 295,876 | — | — |
| 1994-12-21 | $33.67 | $71.39 | 604,600 | — | — |
| 1994-12-20 | $33.78 | $71.62 | 345,207 | — | — |
| 1994-12-19 | $34.21 | $72.54 | 215,109 | — | — |
| 1994-12-16 | $33.89 | $71.85 | 1,407,446 | — | — |
| 1994-12-15 | $34.43 | $73.00 | 1,230,425 | — | — |
| 1994-12-14 | $35.52 | $75.31 | 1,829,060 | — | — |
| 1994-12-13 | $36.39 | $77.16 | 773,590 | — | — |
| 1994-12-12 | $35.96 | $76.24 | 281,420 | — | — |
| 1994-12-09 | $35.52 | $75.31 | 190,558 | — | — |
| 1994-12-08 | $35.41 | $75.08 | 175,070 | — | — |
| 1994-12-07 | $35.52 | $75.31 | 265,818 | — | — |
| 1994-12-06 | $35.63 | $75.54 | 243,332 | — | — |
| 1994-12-05 | $35.19 | $74.62 | 206,161 | — | — |
| 1994-12-02 | $35.52 | $75.31 | 190,443 | — | — |
| 1994-12-01 | $34.97 | $74.16 | 220,731 | — | — |
| 1994-11-30 | $35.52 | $75.31 | 545,632 | — | — |
| 1994-11-29 | $35.63 | $75.54 | 352,206 | — | — |
| 1994-11-28 | $35.52 | $75.31 | 518,098 | — | — |
| 1994-11-25 | $35.30 | $74.85 | 140,653 | — | — |
| 1994-11-23 | $34.97 | $74.16 | 407,044 | — | — |
| 1994-11-22 | $34.32 | $72.77 | 243,561 | — | — |
| 1994-11-21 | $33.78 | $71.62 | 127,001 | — | — |
| 1994-11-18 | $33.56 | $71.15 | 194,459 | — | — |
| 1994-11-17 | $33.78 | $71.62 | 212,930 | — | — |
| 1994-11-16 | $33.89 | $71.85 | 216,715 | — | — |
| 1994-11-15 | $34.21 | $72.54 | 607,239 | — | — |
| 1994-11-14 | $33.78 | $71.62 | 842,769 | — | — |
| 1994-11-11 | $34.43 | $72.10 | 1,621,637 | — | — |
| 1994-11-10 | $34.54 | $72.32 | 167,040 | — | — |
| 1994-11-09 | $34.97 | $73.24 | 284,977 | — | — |
| 1994-11-08 | $35.30 | $73.92 | 617,450 | — | — |
| 1994-11-07 | $34.76 | $72.78 | 248,150 | — | — |
| 1994-11-04 | $34.32 | $71.87 | 259,852 | — | — |
| 1994-11-03 | $34.43 | $72.10 | 188,608 | — | — |
| 1994-11-02 | $34.10 | $71.41 | 297,597 | — | — |
| 1994-11-01 | $34.10 | $71.41 | 143,291 | — | — |
| 1994-10-31 | $34.54 | $72.32 | 177,938 | — | — |
| 1994-10-28 | $34.43 | $72.10 | 341,192 | — | — |
| 1994-10-27 | $33.78 | $70.73 | 373,544 | — | — |
| 1994-10-26 | $33.78 | $70.73 | 135,834 | — | — |
| 1994-10-25 | $33.89 | $70.96 | 159,124 | — | — |
| 1994-10-24 | $33.78 | $70.73 | 151,437 | — | — |
| 1994-10-21 | $33.89 | $70.96 | 244,479 | — | — |
| 1994-10-20 | $33.89 | $70.96 | 328,687 | — | — |
| 1994-10-19 | $33.78 | $70.73 | 344,290 | — | — |
| 1994-10-18 | $33.67 | $70.50 | 203,178 | — | — |
| 1994-10-17 | $33.89 | $70.96 | 139,506 | — | — |
| 1994-10-14 | $34.10 | $71.41 | 272,357 | — | — |
| 1994-10-13 | $33.99 | $71.18 | 300,006 | — | — |
| 1994-10-12 | $33.89 | $70.96 | 176,332 | — | — |
| 1994-10-11 | $33.89 | $70.96 | 345,437 | — | — |
| 1994-10-10 | $33.67 | $70.50 | 147,077 | — | — |
| 1994-10-07 | $33.45 | $70.04 | 149,487 | — | — |
| 1994-10-06 | $33.45 | $70.04 | 170,596 | — | — |
| 1994-10-05 | $33.67 | $70.50 | 317,214 | — | — |
| 1994-10-04 | $34.21 | $71.64 | 539,551 | — | — |
| 1994-10-03 | $33.99 | $71.18 | 589,686 | — | — |
| 1994-09-30 | $33.99 | $71.18 | 457,064 | — | — |
| 1994-09-29 | $33.67 | $70.50 | 229,679 | — | — |
| 1994-09-28 | $33.23 | $69.59 | 400,275 | — | — |
| 1994-09-27 | $33.01 | $69.13 | 520,507 | — | — |
| 1994-09-26 | $32.90 | $68.90 | 150,290 | — | — |
| 1994-09-23 | $32.69 | $68.45 | 118,511 | — | — |
| 1994-09-22 | $32.47 | $67.99 | 198,359 | — | — |
| 1994-09-21 | $31.92 | $66.85 | 640,854 | — | — |
| 1994-09-20 | $31.60 | $66.16 | 291,631 | — | — |
| 1994-09-19 | $31.82 | $66.62 | 794,126 | — | — |
| 1994-09-16 | $31.49 | $65.94 | 740,664 | — | — |
| 1994-09-15 | $32.14 | $67.31 | 188,837 | — | — |
| 1994-09-14 | $32.14 | $67.31 | 66,540 | — | — |
| 1994-09-13 | $32.14 | $67.31 | 133,310 | — | — |
| 1994-09-12 | $32.14 | $67.31 | 261,688 | — | — |
| 1994-09-09 | $32.14 | $67.31 | 326,737 | — | — |
| 1994-09-08 | $32.90 | $68.90 | 139,047 | — | — |
| 1994-09-07 | $33.01 | $69.13 | 234,842 | — | — |
| 1994-09-06 | $33.23 | $69.59 | 206,046 | — | — |
| 1994-09-02 | $33.12 | $69.36 | 134,228 | — | — |
| 1994-09-01 | $33.34 | $69.82 | 313,429 | — | — |
| 1994-08-31 | $33.78 | $70.73 | 238,857 | — | — |
| 1994-08-30 | $33.78 | $70.73 | 131,590 | — | — |
| 1994-08-29 | $33.78 | $70.73 | 124,362 | — | — |
| 1994-08-26 | $33.56 | $70.27 | 307,233 | — | — |
| 1994-08-25 | $33.01 | $69.13 | 159,812 | — | — |
| 1994-08-24 | $33.23 | $69.59 | 100,499 | — | — |
| 1994-08-23 | $33.01 | $69.13 | 173,005 | — | — |
| 1994-08-22 | $33.01 | $69.13 | 200,769 | — | — |
| 1994-08-19 | $32.80 | $68.67 | 238,284 | — | — |
| 1994-08-18 | $32.69 | $68.45 | 362,301 | — | — |
| 1994-08-17 | $33.12 | $69.36 | 336,259 | — | — |
| 1994-08-16 | $33.45 | $70.04 | 396,948 | — | — |
| 1994-08-15 | $33.67 | $70.50 | 550,221 | — | — |
| 1994-08-12 | $33.67 | $70.50 | 128,033 | — | — |
| 1994-08-11 | $33.67 | $70.50 | 244,364 | — | — |
| 1994-08-10 | $33.78 | $70.73 | 164,401 | — | — |
| 1994-08-09 | $33.67 | $70.50 | 341,766 | — | — |
| 1994-08-08 | $33.78 | $70.73 | 459,359 | — | — |
| 1994-08-05 | $34.21 | $70.75 | 446,051 | — | — |
| 1994-08-04 | $34.54 | $71.42 | 377,216 | — | — |
| 1994-08-03 | $34.43 | $71.20 | 564,561 | — | — |
| 1994-08-02 | $34.43 | $71.20 | 369,759 | — | — |
| 1994-08-01 | $34.21 | $70.75 | 587,851 | — | — |
| 1994-07-29 | $33.34 | $68.94 | 486,893 | — | — |
| 1994-07-28 | $32.90 | $68.04 | 302,530 | — | — |
| 1994-07-27 | $32.47 | $67.14 | 187,231 | — | — |
| 1994-07-26 | $32.47 | $67.14 | 179,315 | — | — |
| 1994-07-25 | $32.47 | $67.14 | 150,175 | — | — |
| 1994-07-22 | $32.36 | $66.92 | 404,520 | — | — |
| 1994-07-21 | $31.92 | $66.01 | 248,265 | — | — |
| 1994-07-20 | $31.71 | $65.56 | 142,718 | — | — |
| 1994-07-19 | $31.82 | $65.79 | 140,309 | — | — |
| 1994-07-18 | $31.82 | $65.79 | 312,740 | — | — |
| 1994-07-15 | $32.36 | $66.92 | 531,177 | — | — |
| 1994-07-14 | $32.14 | $66.47 | 295,876 | — | — |
| 1994-07-13 | $31.71 | $65.56 | 147,651 | — | — |
| 1994-07-12 | $31.71 | $65.56 | 160,156 | — | — |
| 1994-07-11 | $31.60 | $65.34 | 120,002 | — | — |
| 1994-07-08 | $31.82 | $65.79 | 265,932 | — | — |
| 1994-07-07 | $31.92 | $66.01 | 139,506 | — | — |
| 1994-07-06 | $31.49 | $65.11 | 174,497 | — | — |
| 1994-07-05 | $31.38 | $64.89 | 138,473 | — | — |
| 1994-07-01 | $31.49 | $65.11 | 263,867 | — | — |
| 1994-06-30 | $31.16 | $64.44 | 328,113 | — | — |
| 1994-06-29 | $31.38 | $64.89 | 324,901 | — | — |
| 1994-06-28 | $30.94 | $63.99 | 273,504 | — | — |
| 1994-06-27 | $30.62 | $63.31 | 211,668 | — | — |
| 1994-06-24 | $30.62 | $63.31 | 232,318 | — | — |
| 1994-06-23 | $30.94 | $63.99 | 211,438 | — | — |
| 1994-06-22 | $31.38 | $64.89 | 332,702 | — | — |
| 1994-06-21 | $31.16 | $64.44 | 286,468 | — | — |
| 1994-06-20 | $31.38 | $64.89 | 285,436 | — | — |
| 1994-06-17 | $31.27 | $64.66 | 563,529 | — | — |
| 1994-06-16 | $31.71 | $65.56 | 161,418 | — | — |
| 1994-06-15 | $31.82 | $65.79 | 203,407 | — | — |
| 1994-06-14 | $32.03 | $66.24 | 283,485 | — | — |
| 1994-06-13 | $32.03 | $66.24 | 162,795 | — | — |
| 1994-06-10 | $32.03 | $66.24 | 102,679 | — | — |
| 1994-06-09 | $32.03 | $66.24 | 213,388 | — | — |
| 1994-06-08 | $31.92 | $66.01 | 213,733 | — | — |
| 1994-06-07 | $32.14 | $66.47 | 212,585 | — | — |
| 1994-06-06 | $32.03 | $66.24 | 170,481 | — | — |
| 1994-06-03 | $31.82 | $65.79 | 257,099 | — | — |
| 1994-06-02 | $31.71 | $65.56 | 390,753 | — | — |
| 1994-06-01 | $31.60 | $65.34 | 884,185 | — | — |
| 1994-05-31 | $31.60 | $65.34 | 147,192 | — | — |
| 1994-05-27 | $31.60 | $65.34 | 232,318 | — | — |
| 1994-05-26 | $31.49 | $65.11 | 1,942,867 | — | — |
| 1994-05-25 | $31.38 | $64.89 | 260,081 | — | — |
| 1994-05-24 | $31.16 | $64.44 | 327,999 | — | — |
| 1994-05-23 | $31.05 | $64.21 | 273,045 | — | — |
| 1994-05-20 | $31.05 | $64.21 | 378,822 | — | — |
| 1994-05-19 | $31.27 | $64.66 | 412,666 | — | — |
| 1994-05-18 | $30.94 | $63.99 | 653,014 | — | — |
| 1994-05-17 | $30.29 | $62.64 | 438,938 | — | — |
| 1994-05-16 | $30.07 | $62.18 | 229,565 | — | — |
| 1994-05-13 | $30.18 | $62.41 | 614,237 | — | — |
| 1994-05-12 | $29.31 | $60.61 | 372,741 | — | — |
| 1994-05-11 | $29.31 | $60.61 | 453,278 | — | — |
| 1994-05-10 | $29.64 | $61.28 | 1,297,080 | — | — |
| 1994-05-09 | $29.64 | $61.28 | 730,224 | — | — |
| 1994-05-06 | $31.05 | $63.37 | 290,713 | — | — |
| 1994-05-05 | $31.71 | $64.70 | 399,358 | — | — |
| 1994-05-04 | $31.71 | $64.70 | 3,599,036 | — | — |
| 1994-05-03 | $31.92 | $65.14 | 356,336 | — | — |
| 1994-05-02 | $32.14 | $65.59 | 153,158 | — | — |
| 1994-04-29 | $31.92 | $65.14 | 246,888 | — | — |
| 1994-04-28 | $31.60 | $64.48 | 196,065 | — | — |
| 1994-04-26 | $31.71 | $64.70 | 144,324 | — | — |
| 1994-04-25 | $32.03 | $65.37 | 263,867 | — | — |
| 1994-04-22 | $31.49 | $64.25 | 264,212 | — | — |
| 1994-04-21 | $32.03 | $65.37 | 710,606 | — | — |
| 1994-04-20 | $31.92 | $65.14 | 696,495 | — | — |
| 1994-04-19 | $31.27 | $63.81 | 295,187 | — | — |
| 1994-04-18 | $30.94 | $63.14 | 374,806 | — | — |
| 1994-04-15 | $30.94 | $63.14 | 269,833 | — | — |
| 1994-04-14 | $31.05 | $63.37 | 126,656 | — | — |
| 1994-04-13 | $31.05 | $63.37 | 160,500 | — | — |
| 1994-04-12 | $30.94 | $63.14 | 185,396 | — | — |
| 1994-04-11 | $30.73 | $62.70 | 126,886 | — | — |
| 1994-04-08 | $30.83 | $62.92 | 140,309 | — | — |
| 1994-04-07 | $31.16 | $63.59 | 343,831 | — | — |
| 1994-04-06 | $31.27 | $63.81 | 195,606 | — | — |
| 1994-04-05 | $31.49 | $64.25 | 388,803 | — | — |
| 1994-04-04 | $30.94 | $63.14 | 343,372 | — | — |
| 1994-03-31 | $31.49 | $64.25 | 508,805 | — | — |
| 1994-03-30 | $31.71 | $64.70 | 3,706,534 | — | — |
| 1994-03-29 | $32.14 | $65.59 | 274,996 | — | — |
| 1994-03-28 | $33.01 | $67.37 | 227,958 | — | — |
| 1994-03-25 | $32.69 | $66.70 | 444,674 | — | — |
| 1994-03-24 | $32.80 | $66.92 | 173,349 | — | — |
| 1994-03-23 | $32.90 | $67.14 | 176,676 | — | — |
| 1994-03-22 | $33.12 | $67.59 | 166,695 | — | — |
| 1994-03-21 | $32.90 | $67.14 | 107,956 | — | — |
| 1994-03-18 | $32.90 | $67.14 | 715,654 | — | — |
| 1994-03-17 | $33.34 | $68.03 | 181,151 | — | — |
| 1994-03-16 | $33.45 | $68.26 | 161,418 | — | — |
| 1994-03-15 | $32.80 | $66.92 | 268,227 | — | — |
| 1994-03-14 | $33.23 | $67.81 | 162,909 | — | — |
| 1994-03-11 | $33.45 | $68.26 | 173,808 | — | — |
| 1994-03-10 | $33.01 | $67.37 | 269,259 | — | — |
| 1994-03-09 | $33.67 | $68.70 | 249,756 | — | — |
| 1994-03-08 | $34.10 | $69.59 | 301,382 | — | — |
| 1994-03-07 | $34.10 | $69.59 | 178,283 | — | — |
| 1994-03-04 | $34.10 | $69.59 | 263,753 | — | — |
| 1994-03-03 | $33.78 | $68.92 | 416,452 | — | — |
| 1994-03-02 | $33.67 | $68.70 | 213,733 | — | — |
| 1994-03-01 | $33.56 | $68.48 | 168,875 | — | — |
| 1994-02-28 | $33.67 | $68.70 | 283,485 | — | — |
| 1994-02-25 | $33.01 | $67.37 | 233,006 | — | — |
| 1994-02-24 | $33.12 | $67.59 | 308,151 | — | — |
| 1994-02-23 | $33.34 | $68.03 | 301,268 | — | — |
| 1994-02-22 | $33.67 | $68.70 | 291,057 | — | — |
| 1994-02-18 | $33.01 | $67.37 | 394,883 | — | — |
| 1994-02-17 | $33.56 | $68.48 | 385,476 | — | — |
| 1994-02-16 | $34.10 | $69.59 | 215,912 | — | — |
| 1994-02-15 | $34.54 | $70.48 | 200,195 | — | — |
| 1994-02-14 | $34.43 | $70.26 | 175,414 | — | — |
| 1994-02-11 | $34.54 | $70.48 | 115,528 | — | — |
| 1994-02-10 | $34.32 | $70.04 | 175,414 | — | — |
| 1994-02-09 | $34.97 | $71.37 | 578,558 | — | — |
| 1994-02-08 | $34.76 | $70.92 | 562,496 | — | — |
| 1994-02-07 | $35.08 | $71.59 | 340,963 | — | — |
| 1994-02-04 | $35.19 | $70.98 | 256,984 | — | — |
| 1994-02-03 | $35.96 | $72.52 | 480,124 | — | — |
| 1994-02-02 | $36.39 | $73.39 | 195,721 | — | — |
| 1994-02-01 | $36.39 | $73.39 | 260,196 | — | — |
| 1994-01-31 | $36.61 | $73.83 | 205,013 | — | — |
| 1994-01-28 | $36.94 | $74.49 | 238,972 | — | — |
| 1994-01-27 | $37.05 | $74.71 | 438,593 | — | — |
| 1994-01-26 | $36.06 | $72.74 | 190,902 | — | — |
| 1994-01-25 | $35.41 | $71.42 | 218,895 | — | — |
| 1994-01-24 | $35.63 | $71.86 | 176,791 | — | — |
| 1994-01-21 | $36.28 | $73.18 | 182,183 | — | — |
| 1994-01-20 | $36.39 | $73.39 | 96,369 | — | — |
| 1994-01-19 | $36.17 | $72.96 | 106,694 | — | — |
| 1994-01-18 | $36.17 | $72.96 | 239,775 | — | — |
| 1994-01-17 | $36.28 | $73.18 | 114,725 | — | — |
| 1994-01-14 | $36.83 | $74.27 | 159,353 | — | — |
| 1994-01-13 | $36.94 | $74.49 | 244,938 | — | — |
| 1994-01-12 | $37.15 | $74.93 | 137,096 | — | — |
| 1994-01-11 | $36.72 | $74.05 | 103,597 | — | — |
| 1994-01-10 | $37.15 | $74.93 | 194,115 | — | — |
| 1994-01-07 | $36.94 | $74.49 | 147,077 | — | — |
| 1994-01-06 | $36.39 | $73.39 | 177,250 | — | — |
| 1994-01-05 | $37.05 | $74.71 | 144,439 | — | — |
| 1994-01-04 | $37.26 | $75.15 | 187,002 | — | — |
| 1994-01-03 | $37.05 | $74.71 | 260,426 | — | — |