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
- 1993-12-14 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 | $25.25 | $26.14 | 259,000 | — | — |
| 1994-12-29 | $25.63 | $26.53 | 147,200 | — | — |
| 1994-12-28 | $25.63 | $26.53 | 184,800 | — | — |
| 1994-12-27 | $25.69 | $26.59 | 185,400 | — | — |
| 1994-12-23 | $25.88 | $26.79 | 359,000 | — | — |
| 1994-12-22 | $25.63 | $26.53 | 335,800 | — | — |
| 1994-12-21 | $25.94 | $26.85 | 543,200 | — | — |
| 1994-12-20 | $25.38 | $26.27 | 336,000 | — | — |
| 1994-12-19 | $25.19 | $26.08 | 240,800 | — | — |
| 1994-12-16 | $25.56 | $26.46 | 893,200 | — | — |
| 1994-12-15 | $25.00 | $25.88 | 941,600 | — | — |
| 1994-12-14 | $24.50 | $25.36 | 533,200 | — | — |
| 1994-12-13 | $23.63 | $24.46 | 287,000 | — | — |
| 1994-12-12 | $23.31 | $24.13 | 419,400 | — | — |
| 1994-12-09 | $23.56 | $24.19 | 642,800 | — | — |
| 1994-12-08 | $24.25 | $24.89 | 144,000 | — | — |
| 1994-12-07 | $24.50 | $25.15 | 233,000 | — | — |
| 1994-12-06 | $24.94 | $25.60 | 418,400 | — | — |
| 1994-12-05 | $24.63 | $25.28 | 334,200 | — | — |
| 1994-12-02 | $24.44 | $25.08 | 294,000 | — | — |
| 1994-12-01 | $24.00 | $24.64 | 564,400 | — | — |
| 1994-11-30 | $23.56 | $24.19 | 712,600 | — | — |
| 1994-11-29 | $23.25 | $23.87 | 673,200 | — | — |
| 1994-11-28 | $22.88 | $23.48 | 619,400 | — | — |
| 1994-11-25 | $22.94 | $23.54 | 352,400 | — | — |
| 1994-11-23 | $23.00 | $23.61 | 1,578,600 | — | — |
| 1994-11-22 | $23.44 | $24.06 | 1,329,000 | — | — |
| 1994-11-21 | $24.50 | $25.15 | 542,000 | — | — |
| 1994-11-18 | $25.31 | $25.98 | 452,000 | — | — |
| 1994-11-17 | $26.06 | $26.75 | 581,200 | — | — |
| 1994-11-16 | $26.44 | $27.14 | 448,400 | — | — |
| 1994-11-15 | $26.44 | $27.14 | 608,000 | — | — |
| 1994-11-14 | $25.81 | $26.50 | 417,600 | — | — |
| 1994-11-11 | $25.25 | $25.92 | 357,600 | — | — |
| 1994-11-10 | $25.06 | $25.73 | 763,000 | — | — |
| 1994-11-09 | $25.50 | $26.17 | 552,400 | — | — |
| 1994-11-08 | $25.00 | $25.66 | 623,400 | — | — |
| 1994-11-07 | $24.94 | $25.60 | 255,800 | — | — |
| 1994-11-04 | $25.06 | $25.73 | 838,000 | — | — |
| 1994-11-03 | $25.19 | $25.85 | 1,377,000 | — | — |
| 1994-11-02 | $26.06 | $26.75 | 657,200 | — | — |
| 1994-11-01 | $26.50 | $27.20 | 629,800 | — | — |
| 1994-10-31 | $27.00 | $27.71 | 301,000 | — | — |
| 1994-10-28 | $26.88 | $27.59 | 540,800 | — | — |
| 1994-10-27 | $26.50 | $27.20 | 477,200 | — | — |
| 1994-10-26 | $27.00 | $27.71 | 896,800 | — | — |
| 1994-10-25 | $26.25 | $26.94 | 1,018,600 | — | — |
| 1994-10-24 | $27.06 | $27.78 | 398,600 | — | — |
| 1994-10-21 | $26.81 | $27.52 | 217,000 | — | — |
| 1994-10-20 | $26.81 | $27.52 | 262,600 | — | — |
| 1994-10-19 | $26.94 | $27.65 | 645,200 | — | — |
| 1994-10-18 | $27.13 | $27.84 | 649,400 | — | — |
| 1994-10-17 | $27.00 | $27.71 | 456,400 | — | — |
| 1994-10-14 | $26.50 | $27.20 | 275,000 | — | — |
| 1994-10-13 | $26.56 | $27.27 | 296,000 | — | — |
| 1994-10-12 | $25.94 | $26.62 | 345,000 | — | — |
| 1994-10-11 | $26.25 | $26.94 | 562,800 | — | — |
| 1994-10-10 | $25.88 | $26.56 | 171,000 | — | — |
| 1994-10-07 | $25.81 | $26.50 | 489,600 | — | — |
| 1994-10-06 | $25.38 | $26.05 | 672,400 | — | — |
| 1994-10-05 | $25.13 | $25.79 | 573,800 | — | — |
| 1994-10-04 | $26.00 | $26.69 | 1,236,800 | — | — |
| 1994-10-03 | $26.81 | $27.52 | 404,400 | — | — |
| 1994-09-30 | $27.19 | $27.91 | 410,800 | — | — |
| 1994-09-29 | $27.63 | $28.36 | 354,400 | — | — |
| 1994-09-28 | $28.00 | $28.74 | 681,600 | — | — |
| 1994-09-27 | $27.31 | $28.04 | 330,000 | — | — |
| 1994-09-26 | $26.75 | $27.46 | 469,000 | — | — |
| 1994-09-23 | $26.50 | $27.20 | 325,800 | — | — |
| 1994-09-22 | $26.25 | $26.94 | 352,400 | — | — |
| 1994-09-21 | $26.13 | $26.82 | 287,800 | — | — |
| 1994-09-20 | $26.44 | $27.14 | 354,600 | — | — |
| 1994-09-19 | $26.94 | $27.65 | 508,200 | — | — |
| 1994-09-16 | $27.00 | $27.71 | 608,400 | — | — |
| 1994-09-15 | $27.00 | $27.71 | 227,600 | — | — |
| 1994-09-14 | $26.56 | $27.27 | 233,600 | — | — |
| 1994-09-13 | $26.31 | $27.01 | 368,800 | — | — |
| 1994-09-12 | $25.94 | $26.62 | 343,200 | — | — |
| 1994-09-09 | $26.50 | $27.00 | 437,400 | — | — |
| 1994-09-08 | $26.88 | $27.38 | 589,000 | — | — |
| 1994-09-07 | $26.44 | $26.93 | 450,400 | — | — |
| 1994-09-06 | $26.31 | $26.80 | 424,400 | — | — |
| 1994-09-02 | $26.19 | $26.68 | 200,200 | — | — |
| 1994-09-01 | $26.31 | $26.80 | 343,600 | — | — |
| 1994-08-31 | $26.38 | $26.87 | 505,000 | — | — |
| 1994-08-30 | $26.38 | $26.87 | 350,600 | — | — |
| 1994-08-29 | $26.38 | $26.87 | 612,600 | — | — |
| 1994-08-26 | $26.13 | $26.61 | 933,000 | — | — |
| 1994-08-25 | $26.06 | $26.55 | 866,000 | — | — |
| 1994-08-24 | $26.00 | $26.49 | 619,000 | — | — |
| 1994-08-23 | $25.50 | $25.98 | 652,200 | — | — |
| 1994-08-22 | $25.00 | $25.47 | 434,600 | — | — |
| 1994-08-19 | $25.06 | $25.53 | 806,800 | — | — |
| 1994-08-18 | $25.19 | $25.66 | 625,000 | — | — |
| 1994-08-17 | $26.00 | $26.49 | 546,000 | — | — |
| 1994-08-16 | $26.13 | $26.61 | 682,400 | — | — |
| 1994-08-15 | $26.06 | $26.55 | 439,800 | — | — |
| 1994-08-12 | $26.00 | $26.49 | 402,600 | — | — |
| 1994-08-11 | $26.19 | $26.68 | 386,400 | — | — |
| 1994-08-10 | $26.50 | $27.00 | 721,000 | — | — |
| 1994-08-09 | $26.25 | $26.74 | 601,200 | — | — |
| 1994-08-08 | $26.06 | $26.55 | 575,200 | — | — |
| 1994-08-05 | $26.13 | $26.61 | 467,400 | — | — |
| 1994-08-04 | $26.13 | $26.61 | 468,800 | — | — |
| 1994-08-03 | $25.81 | $26.30 | 589,400 | — | — |
| 1994-08-02 | $25.75 | $26.23 | 586,800 | — | — |
| 1994-08-01 | $25.75 | $26.23 | 616,200 | — | — |
| 1994-07-29 | $25.81 | $26.30 | 333,800 | — | — |
| 1994-07-28 | $25.94 | $26.42 | 395,400 | — | — |
| 1994-07-27 | $25.63 | $26.10 | 611,800 | — | — |
| 1994-07-26 | $25.81 | $26.30 | 640,400 | — | — |
| 1994-07-25 | $25.69 | $26.17 | 815,000 | — | — |
| 1994-07-22 | $25.56 | $26.04 | 407,000 | — | — |
| 1994-07-21 | $25.56 | $26.04 | 517,000 | — | — |
| 1994-07-20 | $25.56 | $26.04 | 1,207,600 | — | — |
| 1994-07-19 | $25.56 | $26.04 | 2,240,200 | — | — |
| 1994-07-18 | $24.81 | $25.28 | 842,200 | — | — |
| 1994-07-15 | $24.63 | $25.09 | 1,158,600 | — | — |
| 1994-07-14 | $24.13 | $24.58 | 790,400 | — | — |
| 1994-07-13 | $23.63 | $24.07 | 232,800 | — | — |
| 1994-07-12 | $23.31 | $23.75 | 812,000 | — | — |
| 1994-07-11 | $23.75 | $24.19 | 250,800 | — | — |
| 1994-07-08 | $23.94 | $24.39 | 499,400 | — | — |
| 1994-07-07 | $23.88 | $24.32 | 340,800 | — | — |
| 1994-07-06 | $23.63 | $24.07 | 560,200 | — | — |
| 1994-07-05 | $23.50 | $23.94 | 334,000 | — | — |
| 1994-07-01 | $23.50 | $23.94 | 503,600 | — | — |
| 1994-06-30 | $23.88 | $24.32 | 241,400 | — | — |
| 1994-06-29 | $23.81 | $24.26 | 204,800 | — | — |
| 1994-06-28 | $23.44 | $23.88 | 151,000 | — | — |
| 1994-06-27 | $23.50 | $23.94 | 200,200 | — | — |
| 1994-06-24 | $23.44 | $23.88 | 463,800 | — | — |
| 1994-06-23 | $23.69 | $24.13 | 336,600 | — | — |
| 1994-06-22 | $23.38 | $23.81 | 942,800 | — | — |
| 1994-06-21 | $22.94 | $23.37 | 335,400 | — | — |
| 1994-06-20 | $23.06 | $23.49 | 402,400 | — | — |
| 1994-06-17 | $23.38 | $23.81 | 1,240,400 | — | — |
| 1994-06-16 | $23.56 | $24.00 | 547,200 | — | — |
| 1994-06-15 | $23.38 | $23.81 | 473,400 | — | — |
| 1994-06-14 | $23.44 | $23.88 | 505,600 | — | — |
| 1994-06-13 | $23.69 | $24.13 | 703,200 | — | — |
| 1994-06-10 | $23.38 | $23.81 | 142,400 | — | — |
| 1994-06-09 | $23.44 | $23.88 | 271,000 | — | — |
| 1994-06-08 | $23.56 | $23.80 | 248,400 | — | — |
| 1994-06-07 | $23.75 | $23.99 | 537,200 | — | — |
| 1994-06-06 | $24.06 | $24.30 | 299,800 | — | — |
| 1994-06-03 | $23.88 | $24.12 | 507,800 | — | — |
| 1994-06-02 | $23.88 | $24.12 | 542,400 | — | — |
| 1994-06-01 | $23.69 | $23.93 | 349,800 | — | — |
| 1994-05-31 | $24.06 | $24.30 | 536,000 | — | — |
| 1994-05-27 | $24.38 | $24.62 | 634,400 | — | — |
| 1994-05-26 | $24.13 | $24.37 | 1,315,800 | — | — |
| 1994-05-25 | $23.81 | $24.05 | 675,600 | — | — |
| 1994-05-24 | $23.38 | $23.61 | 929,600 | — | — |
| 1994-05-23 | $22.75 | $22.98 | 502,000 | — | — |
| 1994-05-20 | $22.50 | $22.73 | 397,800 | — | — |
| 1994-05-19 | $23.00 | $23.23 | 929,800 | — | — |
| 1994-05-18 | $22.88 | $23.11 | 343,600 | — | — |
| 1994-05-17 | $23.00 | $23.23 | 381,200 | — | — |
| 1994-05-16 | $23.00 | $23.23 | 605,200 | — | — |
| 1994-05-13 | $22.94 | $23.17 | 891,000 | — | — |
| 1994-05-12 | $22.56 | $22.79 | 358,400 | — | — |
| 1994-05-11 | $22.56 | $22.79 | 828,200 | — | — |
| 1994-05-10 | $22.50 | $22.73 | 817,000 | — | — |
| 1994-05-09 | $22.00 | $22.22 | 241,800 | — | — |
| 1994-05-06 | $22.06 | $22.28 | 368,000 | — | — |
| 1994-05-05 | $22.44 | $22.66 | 343,200 | — | — |
| 1994-05-04 | $22.56 | $22.79 | 592,600 | — | — |
| 1994-05-03 | $22.50 | $22.73 | 713,000 | — | — |
| 1994-05-02 | $22.44 | $22.66 | 494,600 | — | — |
| 1994-04-29 | $22.25 | $22.47 | 974,200 | — | — |
| 1994-04-28 | $22.19 | $22.41 | 1,094,800 | — | — |
| 1994-04-26 | $22.38 | $22.60 | 1,685,800 | — | — |
| 1994-04-25 | $21.56 | $21.78 | 862,200 | — | — |
| 1994-04-22 | $21.06 | $21.27 | 280,200 | — | — |
| 1994-04-21 | $21.00 | $21.21 | 671,400 | — | — |
| 1994-04-20 | $20.63 | $20.83 | 755,000 | — | — |
| 1994-04-19 | $21.19 | $21.40 | 628,400 | — | — |
| 1994-04-18 | $21.19 | $21.40 | 499,200 | — | — |
| 1994-04-15 | $21.31 | $21.53 | 590,600 | — | — |
| 1994-04-14 | $21.19 | $21.40 | 703,000 | — | — |
| 1994-04-13 | $21.31 | $21.53 | 1,111,000 | — | — |
| 1994-04-12 | $20.81 | $21.02 | 437,600 | — | — |
| 1994-04-11 | $21.31 | $21.53 | 469,200 | — | — |
| 1994-04-08 | $21.44 | $21.65 | 897,400 | — | — |
| 1994-04-07 | $20.94 | $21.15 | 1,355,400 | — | — |
| 1994-04-06 | $20.88 | $21.09 | 834,000 | — | — |
| 1994-04-05 | $20.19 | $20.39 | 1,030,000 | — | — |
| 1994-04-04 | $19.88 | $20.08 | 944,200 | — | — |
| 1994-03-31 | $20.13 | $20.33 | 674,200 | — | — |
| 1994-03-30 | $20.38 | $20.58 | 595,000 | — | — |
| 1994-03-29 | $20.69 | $20.90 | 313,200 | — | — |
| 1994-03-28 | $20.69 | $20.90 | 484,600 | — | — |
| 1994-03-25 | $20.50 | $20.71 | 231,600 | — | — |
| 1994-03-24 | $20.50 | $20.71 | 419,600 | — | — |
| 1994-03-23 | $20.44 | $20.64 | 512,000 | — | — |
| 1994-03-22 | $20.13 | $20.33 | 550,200 | — | — |
| 1994-03-21 | $20.06 | $20.26 | 422,000 | — | — |
| 1994-03-18 | $20.06 | $20.26 | 991,400 | — | — |
| 1994-03-17 | $20.38 | $20.58 | 672,600 | — | — |
| 1994-03-16 | $20.25 | $20.45 | 474,000 | — | — |
| 1994-03-15 | $20.50 | $20.71 | 630,600 | — | — |
| 1994-03-14 | $20.38 | $20.58 | 343,400 | — | — |
| 1994-03-11 | $20.31 | $20.52 | 297,400 | — | — |
| 1994-03-10 | $19.88 | $20.08 | 1,073,200 | — | — |
| 1994-03-09 | $20.06 | $20.26 | 268,400 | — | — |
| 1994-03-08 | $20.06 | $20.06 | 1,083,600 | — | — |
| 1994-03-07 | $20.06 | $20.06 | 600,000 | — | — |
| 1994-03-04 | $20.13 | $20.12 | 1,008,400 | — | — |
| 1994-03-03 | $20.25 | $20.25 | 731,600 | — | — |
| 1994-03-02 | $20.56 | $20.56 | 1,084,800 | — | — |
| 1994-03-01 | $20.88 | $20.88 | 751,800 | — | — |
| 1994-02-28 | $20.88 | $20.88 | 520,400 | — | — |
| 1994-02-25 | $20.94 | $20.94 | 651,200 | — | — |
| 1994-02-24 | $21.19 | $21.19 | 537,800 | — | — |
| 1994-02-23 | $21.44 | $21.44 | 1,016,000 | — | — |
| 1994-02-22 | $21.25 | $21.25 | 1,151,800 | — | — |
| 1994-02-18 | $21.56 | $21.56 | 434,000 | — | — |
| 1994-02-17 | $21.69 | $21.69 | 995,000 | — | — |
| 1994-02-16 | $21.69 | $21.69 | 668,800 | — | — |
| 1994-02-15 | $21.56 | $21.56 | 701,200 | — | — |
| 1994-02-14 | $21.50 | $21.50 | 616,800 | — | — |
| 1994-02-11 | $21.38 | $21.37 | 690,800 | — | — |
| 1994-02-10 | $21.38 | $21.37 | 977,600 | — | — |
| 1994-02-09 | $21.56 | $21.56 | 769,800 | — | — |
| 1994-02-08 | $21.44 | $21.44 | 916,600 | — | — |
| 1994-02-07 | $21.75 | $21.75 | 799,400 | — | — |
| 1994-02-04 | $21.31 | $21.31 | 1,256,600 | — | — |
| 1994-02-03 | $21.38 | $21.37 | 2,135,600 | — | — |
| 1994-02-02 | $21.00 | $21.00 | 3,352,000 | — | — |
| 1994-02-01 | $21.13 | $21.12 | 3,041,400 | — | — |
| 1994-01-31 | $21.88 | $21.88 | 1,316,000 | — | — |
| 1994-01-28 | $21.50 | $21.50 | 1,285,200 | — | — |
| 1994-01-27 | $20.81 | $20.81 | 1,610,600 | — | — |
| 1994-01-26 | $20.81 | $20.81 | 723,600 | — | — |
| 1994-01-25 | $20.81 | $20.81 | 1,470,400 | — | — |
| 1994-01-24 | $20.81 | $20.81 | 2,101,400 | — | — |
| 1994-01-21 | $21.00 | $21.00 | 1,460,800 | — | — |
| 1994-01-20 | $21.00 | $21.00 | 1,121,400 | — | — |
| 1994-01-19 | $21.13 | $21.12 | 1,327,800 | — | — |
| 1994-01-18 | $20.81 | $20.81 | 1,118,400 | — | — |
| 1994-01-17 | $20.94 | $20.94 | 1,157,400 | — | — |
| 1994-01-14 | $20.94 | $20.94 | 1,366,000 | — | — |
| 1994-01-13 | $20.88 | $20.88 | 1,033,400 | — | — |
| 1994-01-12 | $21.00 | $21.00 | 2,209,200 | — | — |
| 1994-01-11 | $21.38 | $21.37 | 1,185,400 | — | — |
| 1994-01-10 | $21.44 | $21.44 | 1,411,000 | — | — |
| 1994-01-07 | $20.88 | $20.88 | 3,428,400 | — | — |
| 1994-01-06 | $21.75 | $21.75 | 2,753,200 | — | — |
| 1994-01-05 | $22.19 | $22.19 | 2,933,400 | — | — |
| 1994-01-04 | $22.56 | $22.56 | 2,250,200 | — | — |
| 1994-01-03 | $23.44 | $23.44 | 467,800 | — | — |