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
- 1986-09-24 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 | $36.25 | $36.25 | 265,579 | — | — |
| 1994-12-29 | $35.18 | $35.18 | 302,686 | — | — |
| 1994-12-28 | $34.81 | $34.81 | 102,973 | — | — |
| 1994-12-27 | $34.68 | $34.68 | 140,382 | — | — |
| 1994-12-23 | $34.18 | $34.18 | 251,802 | — | — |
| 1994-12-22 | $33.69 | $33.69 | 573,996 | — | — |
| 1994-12-21 | $32.07 | $32.07 | 969,600 | — | — |
| 1994-12-20 | $32.94 | $32.94 | 42,939 | — | — |
| 1994-12-19 | $33.44 | $33.44 | 119,868 | — | — |
| 1994-12-16 | $33.56 | $33.56 | 348,139 | — | — |
| 1994-12-15 | $33.69 | $33.69 | 280,764 | — | — |
| 1994-12-14 | $33.44 | $33.44 | 25,643 | — | — |
| 1994-12-13 | $34.18 | $34.18 | 294,339 | — | — |
| 1994-12-12 | $33.81 | $33.81 | 156,773 | — | — |
| 1994-12-09 | $33.31 | $33.31 | 157,477 | — | — |
| 1994-12-08 | $32.57 | $32.57 | 171,555 | — | — |
| 1994-12-07 | $34.68 | $34.68 | 212,182 | — | — |
| 1994-12-06 | $35.30 | $35.30 | 48,570 | — | — |
| 1994-12-05 | $34.81 | $34.81 | 116,951 | — | — |
| 1994-12-02 | $34.81 | $34.81 | 180,505 | — | — |
| 1994-12-01 | $35.05 | $35.05 | 133,141 | — | — |
| 1994-11-30 | $34.68 | $34.68 | 320,585 | — | — |
| 1994-11-29 | $32.82 | $32.82 | 381,927 | — | — |
| 1994-11-28 | $33.81 | $33.81 | 138,169 | — | — |
| 1994-11-25 | $34.43 | $34.43 | 35,297 | — | — |
| 1994-11-23 | $34.18 | $34.18 | 152,550 | — | — |
| 1994-11-22 | $35.18 | $35.18 | 221,936 | — | — |
| 1994-11-21 | $35.80 | $35.80 | 86,582 | — | — |
| 1994-11-18 | $36.17 | $36.17 | 102,873 | — | — |
| 1994-11-17 | $36.55 | $36.55 | 337,680 | — | — |
| 1994-11-16 | $36.79 | $36.79 | 199,612 | — | — |
| 1994-11-15 | $34.68 | $34.68 | 105,186 | — | — |
| 1994-11-14 | $35.05 | $35.05 | 161,801 | — | — |
| 1994-11-11 | $35.80 | $35.80 | 216,908 | — | — |
| 1994-11-10 | $35.92 | $35.92 | 6,637 | — | — |
| 1994-11-09 | $35.92 | $35.92 | 83,264 | — | — |
| 1994-11-08 | $35.80 | $35.80 | 89,297 | — | — |
| 1994-11-07 | $36.05 | $36.05 | 42,839 | — | — |
| 1994-11-04 | $36.42 | $36.42 | 67,979 | — | — |
| 1994-11-03 | $37.04 | $37.04 | 87,387 | — | — |
| 1994-11-02 | $37.91 | $37.91 | 57,721 | — | — |
| 1994-11-01 | $37.79 | $37.79 | 88,493 | — | — |
| 1994-10-31 | $37.79 | $37.79 | 87,588 | — | — |
| 1994-10-28 | $37.17 | $37.17 | 120,873 | — | — |
| 1994-10-27 | $36.92 | $36.92 | 38,313 | — | — |
| 1994-10-26 | $36.67 | $36.67 | 92,012 | — | — |
| 1994-10-25 | $35.92 | $35.92 | 139,577 | — | — |
| 1994-10-24 | $35.80 | $35.80 | 66,671 | — | — |
| 1994-10-21 | $36.17 | $36.17 | 52,693 | — | — |
| 1994-10-20 | $36.55 | $36.55 | 152,047 | — | — |
| 1994-10-19 | $36.67 | $36.67 | 60,738 | — | — |
| 1994-10-18 | $37.17 | $37.17 | 96,336 | — | — |
| 1994-10-17 | $37.17 | $37.17 | 66,370 | — | — |
| 1994-10-14 | $37.79 | $37.79 | 48,068 | — | — |
| 1994-10-13 | $37.54 | $37.54 | 44,749 | — | — |
| 1994-10-12 | $38.16 | $38.16 | 100,560 | — | — |
| 1994-10-11 | $38.41 | $38.41 | 148,628 | — | — |
| 1994-10-10 | $37.29 | $37.29 | 117,756 | — | — |
| 1994-10-07 | $36.30 | $36.30 | 20,615 | — | — |
| 1994-10-06 | $36.17 | $36.17 | 100,761 | — | — |
| 1994-10-05 | $36.17 | $36.17 | 225,858 | — | — |
| 1994-10-04 | $37.04 | $37.04 | 278,551 | — | — |
| 1994-10-03 | $38.41 | $38.41 | 158,181 | — | — |
| 1994-09-30 | $39.03 | $39.03 | 149,533 | — | — |
| 1994-09-29 | $38.78 | $38.78 | 81,956 | — | — |
| 1994-09-28 | $37.91 | $37.91 | 296,451 | — | — |
| 1994-09-27 | $38.16 | $38.16 | 475,247 | — | — |
| 1994-09-26 | $37.91 | $37.91 | 491,236 | — | — |
| 1994-09-23 | $38.91 | $38.91 | 740,122 | — | — |
| 1994-09-22 | $37.54 | $37.54 | 91,007 | — | — |
| 1994-09-21 | $38.04 | $38.04 | 194,282 | — | — |
| 1994-09-20 | $38.29 | $38.29 | 383,033 | — | — |
| 1994-09-19 | $37.54 | $37.54 | 212,282 | — | — |
| 1994-09-16 | $36.30 | $36.30 | 250,998 | — | — |
| 1994-09-15 | $35.68 | $35.68 | 113,532 | — | — |
| 1994-09-14 | $35.92 | $35.92 | 99,756 | — | — |
| 1994-09-13 | $36.55 | $36.55 | 144,605 | — | — |
| 1994-09-12 | $37.04 | $37.04 | 187,343 | — | — |
| 1994-09-09 | $37.17 | $37.17 | 127,208 | — | — |
| 1994-09-08 | $36.79 | $36.79 | 121,476 | — | — |
| 1994-09-07 | $36.17 | $36.17 | 222,539 | — | — |
| 1994-09-06 | $35.30 | $35.30 | 57,520 | — | — |
| 1994-09-02 | $34.43 | $34.43 | 70,895 | — | — |
| 1994-09-01 | $34.81 | $34.81 | 58,425 | — | — |
| 1994-08-31 | $35.80 | $35.80 | 194,282 | — | — |
| 1994-08-30 | $36.05 | $36.05 | 210,975 | — | — |
| 1994-08-29 | $35.80 | $35.80 | 233,701 | — | — |
| 1994-08-26 | $34.81 | $34.81 | 210,170 | — | — |
| 1994-08-25 | $34.43 | $34.43 | 129,320 | — | — |
| 1994-08-24 | $34.43 | $34.43 | 143,600 | — | — |
| 1994-08-23 | $34.18 | $34.18 | 250,294 | — | — |
| 1994-08-22 | $32.94 | $32.94 | 39,822 | — | — |
| 1994-08-19 | $32.94 | $32.94 | 379,513 | — | — |
| 1994-08-18 | $32.19 | $32.19 | 61,442 | — | — |
| 1994-08-17 | $32.19 | $32.19 | 131,734 | — | — |
| 1994-08-16 | $31.32 | $31.32 | 215,701 | — | — |
| 1994-08-15 | $31.20 | $31.20 | 182,516 | — | — |
| 1994-08-12 | $30.70 | $30.70 | 111,320 | — | — |
| 1994-08-11 | $30.58 | $30.58 | 109,409 | — | — |
| 1994-08-10 | $30.83 | $30.83 | 122,985 | — | — |
| 1994-08-09 | $30.83 | $30.83 | 58,224 | — | — |
| 1994-08-08 | $30.83 | $30.83 | 88,191 | — | — |
| 1994-08-05 | $30.70 | $30.70 | 116,147 | — | — |
| 1994-08-04 | $31.32 | $31.32 | 36,101 | — | — |
| 1994-08-03 | $31.32 | $31.32 | 154,058 | — | — |
| 1994-08-02 | $30.70 | $30.70 | 81,554 | — | — |
| 1994-08-01 | $30.83 | $30.83 | 29,364 | — | — |
| 1994-07-29 | $30.21 | $30.21 | 96,437 | — | — |
| 1994-07-28 | $29.58 | $29.58 | 256,026 | — | — |
| 1994-07-27 | $29.71 | $29.71 | 208,159 | — | — |
| 1994-07-26 | $31.08 | $31.08 | 65,565 | — | — |
| 1994-07-25 | $31.70 | $31.70 | 47,967 | — | — |
| 1994-07-22 | $31.70 | $31.70 | 45,151 | — | — |
| 1994-07-21 | $31.20 | $31.20 | 102,068 | — | — |
| 1994-07-20 | $31.45 | $31.45 | 684,210 | — | — |
| 1994-07-19 | $31.70 | $31.70 | 149,130 | — | — |
| 1994-07-18 | $32.19 | $32.19 | 89,800 | — | — |
| 1994-07-15 | $30.21 | $30.21 | 97,644 | — | — |
| 1994-07-14 | $30.45 | $30.45 | 167,030 | — | — |
| 1994-07-13 | $30.58 | $30.58 | 211,578 | — | — |
| 1994-07-12 | $29.46 | $29.46 | 96,538 | — | — |
| 1994-07-11 | $29.21 | $29.21 | 206,450 | — | — |
| 1994-07-08 | $28.84 | $28.84 | 420,441 | — | — |
| 1994-07-07 | $27.60 | $27.60 | 84,169 | — | — |
| 1994-07-06 | $26.35 | $26.35 | 228,875 | — | — |
| 1994-07-05 | $25.98 | $25.98 | 146,114 | — | — |
| 1994-07-01 | $26.35 | $26.35 | 251,299 | — | — |
| 1994-06-30 | $26.10 | $26.10 | 164,918 | — | — |
| 1994-06-29 | $27.84 | $27.84 | 158,483 | — | — |
| 1994-06-28 | $28.34 | $28.34 | 149,935 | — | — |
| 1994-06-27 | $28.34 | $28.34 | 191,969 | — | — |
| 1994-06-24 | $26.73 | $26.73 | 611,505 | — | — |
| 1994-06-23 | $27.35 | $27.35 | 122,080 | — | — |
| 1994-06-22 | $28.84 | $28.84 | 112,527 | — | — |
| 1994-06-21 | $28.96 | $28.96 | 478,867 | — | — |
| 1994-06-20 | $29.34 | $29.34 | 510,040 | — | — |
| 1994-06-17 | $30.83 | $30.83 | 155,164 | — | — |
| 1994-06-16 | $31.45 | $31.45 | 38,213 | — | — |
| 1994-06-15 | $31.82 | $31.82 | 188,047 | — | — |
| 1994-06-14 | $33.31 | $33.31 | 100,560 | — | — |
| 1994-06-13 | $32.69 | $32.69 | 58,526 | — | — |
| 1994-06-10 | $31.95 | $31.95 | 58,124 | — | — |
| 1994-06-09 | $31.82 | $31.82 | 158,281 | — | — |
| 1994-06-08 | $32.44 | $32.44 | 112,124 | — | — |
| 1994-06-07 | $33.31 | $33.31 | 58,727 | — | — |
| 1994-06-06 | $33.31 | $33.31 | 170,851 | — | — |
| 1994-06-03 | $33.31 | $33.31 | 135,052 | — | — |
| 1994-06-02 | $33.69 | $33.69 | 113,331 | — | — |
| 1994-06-01 | $33.06 | $33.06 | 32,581 | — | — |
| 1994-05-31 | $33.06 | $33.06 | 142,996 | — | — |
| 1994-05-27 | $33.31 | $33.31 | 107,499 | — | — |
| 1994-05-26 | $33.19 | $33.19 | 136,359 | — | — |
| 1994-05-25 | $34.06 | $34.06 | 235,512 | — | — |
| 1994-05-24 | $33.31 | $33.31 | 32,783 | — | — |
| 1994-05-23 | $32.94 | $32.94 | 102,270 | — | — |
| 1994-05-20 | $32.44 | $32.44 | 417,324 | — | — |
| 1994-05-19 | $32.69 | $32.69 | 94,225 | — | — |
| 1994-05-18 | $33.19 | $33.19 | 171,455 | — | — |
| 1994-05-17 | $32.57 | $32.57 | 132,639 | — | — |
| 1994-05-16 | $32.57 | $32.57 | 120,370 | — | — |
| 1994-05-13 | $32.94 | $32.94 | 128,315 | — | — |
| 1994-05-12 | $33.31 | $33.31 | 177,790 | — | — |
| 1994-05-11 | $32.44 | $32.44 | 347,736 | — | — |
| 1994-05-10 | $32.07 | $32.07 | 235,411 | — | — |
| 1994-05-09 | $30.70 | $30.70 | 157,477 | — | — |
| 1994-05-06 | $31.95 | $31.95 | 269,400 | — | — |
| 1994-05-05 | $32.69 | $32.69 | 187,947 | — | — |
| 1994-05-04 | $33.56 | $33.56 | 294,440 | — | — |
| 1994-05-03 | $33.56 | $33.56 | 204,740 | — | — |
| 1994-05-02 | $32.94 | $32.94 | 134,449 | — | — |
| 1994-04-29 | $32.19 | $32.19 | 273,423 | — | — |
| 1994-04-28 | $32.57 | $32.57 | 152,449 | — | — |
| 1994-04-26 | $32.44 | $32.44 | 169,745 | — | — |
| 1994-04-25 | $32.69 | $32.69 | 195,790 | — | — |
| 1994-04-22 | $31.45 | $31.45 | 154,259 | — | — |
| 1994-04-21 | $30.83 | $30.83 | 242,752 | — | — |
| 1994-04-20 | $29.83 | $29.83 | 318,071 | — | — |
| 1994-04-19 | $31.32 | $31.32 | 298,764 | — | — |
| 1994-04-18 | $32.07 | $32.07 | 223,545 | — | — |
| 1994-04-15 | $32.69 | $32.69 | 466,699 | — | — |
| 1994-04-14 | $30.70 | $30.70 | 144,404 | — | — |
| 1994-04-13 | $30.33 | $30.33 | 84,772 | — | — |
| 1994-04-12 | $30.45 | $30.45 | 110,314 | — | — |
| 1994-04-11 | $31.32 | $31.32 | 130,527 | — | — |
| 1994-04-08 | $30.45 | $30.45 | 94,024 | — | — |
| 1994-04-07 | $30.21 | $30.21 | 185,332 | — | — |
| 1994-04-06 | $30.08 | $30.08 | 183,824 | — | — |
| 1994-04-05 | $29.46 | $29.46 | 457,950 | — | — |
| 1994-04-04 | $27.84 | $27.84 | 333,457 | — | — |
| 1994-03-31 | $28.84 | $28.84 | 250,998 | — | — |
| 1994-03-30 | $28.84 | $28.84 | 218,115 | — | — |
| 1994-03-29 | $29.21 | $29.21 | 226,964 | — | — |
| 1994-03-28 | $30.58 | $30.58 | 359,703 | — | — |
| 1994-03-25 | $31.45 | $31.45 | 162,606 | — | — |
| 1994-03-24 | $31.57 | $31.57 | 223,947 | — | — |
| 1994-03-23 | $31.82 | $31.82 | 650,422 | — | — |
| 1994-03-22 | $31.82 | $31.82 | 537,192 | — | — |
| 1994-03-21 | $31.08 | $31.08 | 318,675 | — | — |
| 1994-03-18 | $30.83 | $30.83 | 617,841 | — | — |
| 1994-03-17 | $30.33 | $30.33 | 743,842 | — | — |
| 1994-03-16 | $30.33 | $30.33 | 558,309 | — | — |
| 1994-03-15 | $29.46 | $29.46 | 114,236 | — | — |
| 1994-03-14 | $29.58 | $29.58 | 170,751 | — | — |
| 1994-03-11 | $29.58 | $29.58 | 424,162 | — | — |
| 1994-03-10 | $29.21 | $29.21 | 152,147 | — | — |
| 1994-03-09 | $29.46 | $29.46 | 114,638 | — | — |
| 1994-03-08 | $29.58 | $29.58 | 187,645 | — | — |
| 1994-03-07 | $30.08 | $30.08 | 223,545 | — | — |
| 1994-03-04 | $29.21 | $29.21 | 158,784 | — | — |
| 1994-03-03 | $29.34 | $29.34 | 65,666 | — | — |
| 1994-03-02 | $29.58 | $29.58 | 167,231 | — | — |
| 1994-03-01 | $30.08 | $30.08 | 406,765 | — | — |
| 1994-02-28 | $29.34 | $29.34 | 360,910 | — | — |
| 1994-02-25 | $29.09 | $29.09 | 143,600 | — | — |
| 1994-02-24 | $28.34 | $28.34 | 221,735 | — | — |
| 1994-02-23 | $29.21 | $29.21 | 221,433 | — | — |
| 1994-02-22 | $28.96 | $28.96 | 350,250 | — | — |
| 1994-02-18 | $28.34 | $28.34 | 283,278 | — | — |
| 1994-02-17 | $28.96 | $28.96 | 627,696 | — | — |
| 1994-02-16 | $28.59 | $28.59 | 359,100 | — | — |
| 1994-02-15 | $26.85 | $26.85 | 451,816 | — | — |
| 1994-02-14 | $24.99 | $24.99 | 88,292 | — | — |
| 1994-02-11 | $25.61 | $25.61 | 74,213 | — | — |
| 1994-02-10 | $26.10 | $26.10 | 139,778 | — | — |
| 1994-02-09 | $26.73 | $26.73 | 129,119 | — | — |
| 1994-02-08 | $26.35 | $26.35 | 117,052 | — | — |
| 1994-02-07 | $26.10 | $26.10 | 187,544 | — | — |
| 1994-02-04 | $26.10 | $26.10 | 196,092 | — | — |
| 1994-02-03 | $27.10 | $27.10 | 205,746 | — | — |
| 1994-02-02 | $27.72 | $27.72 | 400,329 | — | — |
| 1994-02-01 | $27.84 | $27.84 | 197,198 | — | — |
| 1994-01-31 | $28.09 | $28.09 | 302,283 | — | — |
| 1994-01-28 | $27.72 | $27.72 | 622,869 | — | — |
| 1994-01-27 | $26.60 | $26.60 | 201,522 | — | — |
| 1994-01-26 | $26.35 | $26.35 | 168,036 | — | — |
| 1994-01-25 | $26.73 | $26.73 | 132,538 | — | — |
| 1994-01-24 | $26.73 | $26.73 | 157,276 | — | — |
| 1994-01-21 | $26.60 | $26.60 | 298,261 | — | — |
| 1994-01-20 | $25.98 | $25.98 | 207,656 | — | — |
| 1994-01-19 | $25.86 | $25.86 | 347,938 | — | — |
| 1994-01-18 | $25.48 | $25.48 | 347,535 | — | — |
| 1994-01-17 | $24.74 | $24.74 | 134,147 | — | — |
| 1994-01-14 | $24.24 | $24.24 | 70,593 | — | — |
| 1994-01-13 | $24.49 | $24.49 | 264,272 | — | — |
| 1994-01-12 | $23.74 | $23.74 | 175,477 | — | — |
| 1994-01-11 | $24.24 | $24.24 | 153,656 | — | — |
| 1994-01-10 | $24.36 | $24.36 | 234,606 | — | — |
| 1994-01-07 | $24.74 | $24.74 | 403,044 | — | — |
| 1994-01-06 | $24.86 | $24.86 | 493,649 | — | — |
| 1994-01-05 | $23.62 | $23.62 | 244,562 | — | — |
| 1994-01-04 | $23.62 | $23.62 | 294,440 | — | — |
| 1994-01-03 | $24.11 | $24.11 | 317,770 | — | — |