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
- 1973-02-21 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 | $21.63 | $50.16 | 132,500 | — | — |
| 1994-12-29 | $21.38 | $49.58 | 171,800 | — | — |
| 1994-12-28 | $21.63 | $50.16 | 99,600 | — | — |
| 1994-12-27 | $21.88 | $50.74 | 211,500 | — | — |
| 1994-12-23 | $21.38 | $49.58 | 226,000 | — | — |
| 1994-12-22 | $21.63 | $50.16 | 162,300 | — | — |
| 1994-12-21 | $21.75 | $50.45 | 226,200 | — | — |
| 1994-12-20 | $21.63 | $50.16 | 82,600 | — | — |
| 1994-12-19 | $21.50 | $49.87 | 61,400 | — | — |
| 1994-12-16 | $21.75 | $50.45 | 325,000 | — | — |
| 1994-12-15 | $22.00 | $51.03 | 99,800 | — | — |
| 1994-12-14 | $22.38 | $51.90 | 108,700 | — | — |
| 1994-12-13 | $22.38 | $51.90 | 210,000 | — | — |
| 1994-12-12 | $22.13 | $51.32 | 100,400 | — | — |
| 1994-12-09 | $21.75 | $50.45 | 75,700 | — | — |
| 1994-12-08 | $21.88 | $50.74 | 118,400 | — | — |
| 1994-12-07 | $21.75 | $50.45 | 81,900 | — | — |
| 1994-12-06 | $21.88 | $50.74 | 443,600 | — | — |
| 1994-12-05 | $21.50 | $49.87 | 1,165,800 | — | — |
| 1994-12-02 | $21.25 | $49.29 | 194,300 | — | — |
| 1994-12-01 | $21.25 | $49.29 | 418,600 | — | — |
| 1994-11-30 | $21.38 | $49.58 | 298,600 | — | — |
| 1994-11-29 | $21.75 | $50.45 | 363,300 | — | — |
| 1994-11-28 | $21.75 | $50.45 | 436,200 | — | — |
| 1994-11-25 | $22.00 | $51.03 | 490,200 | — | — |
| 1994-11-23 | $22.38 | $50.88 | 526,000 | — | — |
| 1994-11-22 | $21.63 | $49.17 | 180,100 | — | — |
| 1994-11-21 | $21.63 | $49.17 | 67,000 | — | — |
| 1994-11-18 | $21.63 | $49.17 | 85,400 | — | — |
| 1994-11-17 | $21.50 | $48.89 | 92,600 | — | — |
| 1994-11-16 | $21.75 | $49.46 | 64,300 | — | — |
| 1994-11-15 | $22.13 | $50.31 | 184,600 | — | — |
| 1994-11-14 | $22.13 | $50.31 | 134,400 | — | — |
| 1994-11-11 | $21.88 | $49.74 | 115,600 | — | — |
| 1994-11-10 | $22.13 | $50.31 | 103,300 | — | — |
| 1994-11-09 | $22.63 | $51.44 | 64,100 | — | — |
| 1994-11-08 | $22.50 | $51.16 | 56,200 | — | — |
| 1994-11-07 | $22.50 | $51.16 | 44,600 | — | — |
| 1994-11-04 | $22.50 | $51.16 | 86,500 | — | — |
| 1994-11-03 | $22.75 | $51.73 | 141,400 | — | — |
| 1994-11-02 | $22.75 | $51.73 | 315,200 | — | — |
| 1994-11-01 | $22.75 | $51.73 | 143,100 | — | — |
| 1994-10-31 | $23.13 | $52.58 | 74,900 | — | — |
| 1994-10-28 | $23.00 | $52.30 | 106,800 | — | — |
| 1994-10-27 | $22.75 | $51.73 | 151,000 | — | — |
| 1994-10-26 | $22.88 | $52.01 | 58,000 | — | — |
| 1994-10-25 | $23.00 | $52.30 | 93,200 | — | — |
| 1994-10-24 | $22.75 | $51.73 | 173,400 | — | — |
| 1994-10-21 | $22.88 | $52.01 | 161,100 | — | — |
| 1994-10-20 | $22.75 | $51.73 | 132,100 | — | — |
| 1994-10-19 | $23.00 | $52.30 | 151,100 | — | — |
| 1994-10-18 | $23.25 | $52.87 | 45,200 | — | — |
| 1994-10-17 | $23.38 | $53.15 | 246,000 | — | — |
| 1994-10-14 | $23.13 | $52.58 | 112,400 | — | — |
| 1994-10-13 | $23.00 | $52.30 | 115,000 | — | — |
| 1994-10-12 | $22.88 | $52.01 | 193,900 | — | — |
| 1994-10-11 | $22.38 | $50.88 | 65,200 | — | — |
| 1994-10-10 | $22.13 | $50.31 | 32,600 | — | — |
| 1994-10-07 | $22.25 | $50.59 | 117,500 | — | — |
| 1994-10-06 | $22.25 | $50.59 | 175,400 | — | — |
| 1994-10-05 | $22.00 | $50.02 | 391,900 | — | — |
| 1994-10-04 | $21.88 | $49.74 | 192,700 | — | — |
| 1994-10-03 | $21.88 | $49.74 | 209,600 | — | — |
| 1994-09-30 | $22.00 | $50.02 | 434,000 | — | — |
| 1994-09-29 | $21.75 | $49.46 | 145,700 | — | — |
| 1994-09-28 | $21.75 | $49.46 | 479,700 | — | — |
| 1994-09-27 | $21.25 | $48.32 | 130,500 | — | — |
| 1994-09-26 | $21.13 | $48.03 | 149,400 | — | — |
| 1994-09-23 | $20.75 | $47.18 | 163,300 | — | — |
| 1994-09-22 | $21.00 | $47.75 | 456,200 | — | — |
| 1994-09-21 | $20.50 | $46.61 | 273,600 | — | — |
| 1994-09-20 | $20.63 | $46.90 | 274,600 | — | — |
| 1994-09-19 | $20.75 | $47.18 | 176,600 | — | — |
| 1994-09-16 | $20.63 | $46.90 | 254,000 | — | — |
| 1994-09-15 | $21.13 | $48.03 | 263,400 | — | — |
| 1994-09-14 | $21.00 | $47.75 | 333,100 | — | — |
| 1994-09-13 | $21.25 | $48.32 | 467,100 | — | — |
| 1994-09-12 | $21.25 | $48.32 | 155,700 | — | — |
| 1994-09-09 | $21.63 | $49.17 | 131,800 | — | — |
| 1994-09-08 | $21.88 | $49.74 | 266,600 | — | — |
| 1994-09-07 | $22.25 | $50.59 | 311,200 | — | — |
| 1994-09-06 | $22.00 | $50.02 | 141,600 | — | — |
| 1994-09-02 | $22.50 | $51.16 | 120,600 | — | — |
| 1994-09-01 | $22.63 | $51.44 | 161,600 | — | — |
| 1994-08-31 | $23.25 | $52.87 | 156,400 | — | — |
| 1994-08-30 | $22.88 | $52.01 | 285,800 | — | — |
| 1994-08-29 | $22.75 | $51.73 | 471,200 | — | — |
| 1994-08-26 | $22.88 | $52.01 | 475,600 | — | — |
| 1994-08-25 | $23.38 | $52.15 | 282,300 | — | — |
| 1994-08-24 | $23.63 | $52.71 | 220,000 | — | — |
| 1994-08-23 | $23.75 | $52.99 | 285,800 | — | — |
| 1994-08-22 | $23.63 | $52.71 | 258,100 | — | — |
| 1994-08-19 | $23.63 | $52.71 | 174,200 | — | — |
| 1994-08-18 | $23.50 | $52.43 | 96,700 | — | — |
| 1994-08-17 | $23.63 | $52.71 | 138,000 | — | — |
| 1994-08-16 | $23.88 | $53.27 | 547,600 | — | — |
| 1994-08-15 | $23.38 | $52.15 | 389,300 | — | — |
| 1994-08-12 | $23.63 | $52.71 | 247,400 | — | — |
| 1994-08-11 | $23.50 | $52.43 | 99,300 | — | — |
| 1994-08-10 | $24.13 | $53.82 | 139,600 | — | — |
| 1994-08-09 | $24.13 | $53.82 | 75,700 | — | — |
| 1994-08-08 | $23.88 | $53.27 | 192,100 | — | — |
| 1994-08-05 | $23.88 | $53.27 | 337,000 | — | — |
| 1994-08-04 | $24.00 | $53.54 | 82,900 | — | — |
| 1994-08-03 | $24.00 | $53.54 | 313,900 | — | — |
| 1994-08-02 | $24.25 | $54.10 | 147,600 | — | — |
| 1994-08-01 | $24.00 | $53.54 | 249,000 | — | — |
| 1994-07-29 | $23.38 | $52.15 | 92,100 | — | — |
| 1994-07-28 | $23.00 | $51.31 | 50,500 | — | — |
| 1994-07-27 | $22.88 | $51.03 | 147,000 | — | — |
| 1994-07-26 | $23.25 | $51.87 | 762,300 | — | — |
| 1994-07-25 | $22.88 | $51.03 | 82,700 | — | — |
| 1994-07-22 | $22.75 | $50.76 | 76,200 | — | — |
| 1994-07-21 | $22.75 | $50.76 | 530,200 | — | — |
| 1994-07-20 | $23.13 | $51.59 | 155,000 | — | — |
| 1994-07-19 | $23.13 | $51.59 | 242,100 | — | — |
| 1994-07-18 | $22.50 | $50.20 | 79,000 | — | — |
| 1994-07-15 | $22.63 | $50.48 | 86,200 | — | — |
| 1994-07-14 | $22.38 | $49.92 | 216,600 | — | — |
| 1994-07-13 | $22.00 | $49.08 | 195,200 | — | — |
| 1994-07-12 | $22.25 | $49.64 | 77,300 | — | — |
| 1994-07-11 | $22.63 | $50.48 | 121,400 | — | — |
| 1994-07-08 | $22.63 | $50.48 | 72,900 | — | — |
| 1994-07-07 | $22.50 | $50.20 | 124,600 | — | — |
| 1994-07-06 | $21.88 | $48.80 | 180,900 | — | — |
| 1994-07-05 | $22.00 | $49.08 | 302,500 | — | — |
| 1994-07-01 | $21.88 | $48.80 | 85,400 | — | — |
| 1994-06-30 | $21.75 | $48.52 | 171,600 | — | — |
| 1994-06-29 | $22.13 | $49.36 | 158,700 | — | — |
| 1994-06-28 | $21.88 | $48.80 | 108,400 | — | — |
| 1994-06-27 | $21.88 | $48.80 | 94,300 | — | — |
| 1994-06-24 | $21.38 | $47.69 | 103,900 | — | — |
| 1994-06-23 | $21.88 | $48.80 | 74,200 | — | — |
| 1994-06-22 | $22.00 | $49.08 | 90,100 | — | — |
| 1994-06-21 | $22.13 | $49.36 | 272,900 | — | — |
| 1994-06-20 | $22.50 | $50.20 | 172,500 | — | — |
| 1994-06-17 | $22.25 | $49.64 | 236,400 | — | — |
| 1994-06-16 | $23.38 | $52.15 | 46,000 | — | — |
| 1994-06-15 | $23.38 | $52.15 | 148,900 | — | — |
| 1994-06-14 | $23.25 | $51.87 | 252,800 | — | — |
| 1994-06-13 | $23.25 | $51.87 | 110,200 | — | — |
| 1994-06-10 | $23.13 | $51.59 | 159,900 | — | — |
| 1994-06-09 | $23.00 | $51.31 | 60,500 | — | — |
| 1994-06-08 | $23.00 | $51.31 | 205,400 | — | — |
| 1994-06-07 | $23.00 | $51.31 | 146,800 | — | — |
| 1994-06-06 | $23.38 | $52.15 | 228,600 | — | — |
| 1994-06-03 | $23.00 | $51.31 | 83,800 | — | — |
| 1994-06-02 | $22.63 | $50.48 | 116,000 | — | — |
| 1994-06-01 | $22.75 | $50.76 | 211,400 | — | — |
| 1994-05-31 | $22.75 | $50.76 | 174,000 | — | — |
| 1994-05-27 | $22.50 | $50.20 | 80,900 | — | — |
| 1994-05-26 | $22.50 | $50.20 | 808,300 | — | — |
| 1994-05-25 | $22.13 | $49.36 | 863,200 | — | — |
| 1994-05-24 | $22.50 | $49.22 | 981,300 | — | — |
| 1994-05-23 | $22.25 | $48.67 | 104,900 | — | — |
| 1994-05-20 | $22.63 | $49.49 | 261,600 | — | — |
| 1994-05-19 | $22.50 | $49.22 | 120,100 | — | — |
| 1994-05-18 | $22.63 | $49.49 | 154,300 | — | — |
| 1994-05-17 | $22.25 | $48.67 | 237,700 | — | — |
| 1994-05-16 | $21.63 | $47.30 | 193,300 | — | — |
| 1994-05-13 | $21.88 | $47.85 | 95,900 | — | — |
| 1994-05-12 | $21.50 | $47.03 | 394,200 | — | — |
| 1994-05-11 | $21.38 | $46.76 | 398,300 | — | — |
| 1994-05-10 | $22.50 | $49.22 | 469,600 | — | — |
| 1994-05-09 | $23.00 | $50.31 | 238,100 | — | — |
| 1994-05-06 | $23.63 | $51.68 | 86,900 | — | — |
| 1994-05-05 | $24.25 | $53.04 | 121,700 | — | — |
| 1994-05-04 | $24.63 | $53.86 | 147,200 | — | — |
| 1994-05-03 | $24.75 | $54.14 | 127,300 | — | — |
| 1994-05-02 | $24.75 | $54.14 | 308,300 | — | — |
| 1994-04-29 | $24.88 | $54.41 | 314,200 | — | — |
| 1994-04-28 | $24.50 | $53.59 | 146,500 | — | — |
| 1994-04-26 | $24.50 | $53.59 | 233,300 | — | — |
| 1994-04-25 | $24.38 | $53.32 | 368,400 | — | — |
| 1994-04-22 | $24.50 | $53.59 | 351,800 | — | — |
| 1994-04-21 | $24.50 | $53.59 | 171,600 | — | — |
| 1994-04-20 | $24.00 | $52.50 | 247,000 | — | — |
| 1994-04-19 | $23.50 | $51.40 | 211,000 | — | — |
| 1994-04-18 | $23.25 | $50.86 | 154,800 | — | — |
| 1994-04-15 | $23.25 | $50.86 | 261,500 | — | — |
| 1994-04-14 | $23.00 | $50.31 | 594,000 | — | — |
| 1994-04-13 | $22.88 | $50.04 | 492,300 | — | — |
| 1994-04-12 | $23.00 | $50.31 | 177,800 | — | — |
| 1994-04-11 | $23.25 | $50.86 | 202,800 | — | — |
| 1994-04-08 | $23.38 | $51.13 | 124,400 | — | — |
| 1994-04-07 | $23.63 | $51.68 | 200,200 | — | — |
| 1994-04-06 | $23.63 | $51.68 | 325,600 | — | — |
| 1994-04-05 | $23.75 | $51.95 | 174,400 | — | — |
| 1994-04-04 | $23.38 | $51.13 | 223,700 | — | — |
| 1994-03-31 | $23.63 | $51.68 | 146,200 | — | — |
| 1994-03-30 | $23.75 | $51.95 | 246,700 | — | — |
| 1994-03-29 | $23.75 | $51.95 | 175,600 | — | — |
| 1994-03-28 | $24.13 | $52.77 | 122,000 | — | — |
| 1994-03-25 | $23.88 | $52.22 | 101,100 | — | — |
| 1994-03-24 | $23.88 | $52.22 | 103,400 | — | — |
| 1994-03-23 | $24.00 | $52.50 | 71,500 | — | — |
| 1994-03-22 | $24.13 | $52.77 | 223,700 | — | — |
| 1994-03-21 | $23.88 | $52.22 | 354,200 | — | — |
| 1994-03-18 | $24.13 | $52.77 | 321,900 | — | — |
| 1994-03-17 | $24.25 | $53.04 | 212,400 | — | — |
| 1994-03-16 | $24.38 | $53.32 | 83,500 | — | — |
| 1994-03-15 | $24.38 | $53.32 | 236,600 | — | — |
| 1994-03-14 | $24.50 | $53.59 | 61,900 | — | — |
| 1994-03-11 | $24.38 | $53.32 | 218,000 | — | — |
| 1994-03-10 | $24.13 | $52.77 | 302,100 | — | — |
| 1994-03-09 | $24.63 | $53.86 | 621,800 | — | — |
| 1994-03-08 | $24.13 | $52.77 | 145,900 | — | — |
| 1994-03-07 | $24.25 | $53.04 | 278,800 | — | — |
| 1994-03-04 | $24.00 | $52.50 | 370,600 | — | — |
| 1994-03-03 | $24.13 | $52.77 | 613,800 | — | — |
| 1994-03-02 | $23.75 | $51.95 | 295,300 | — | — |
| 1994-03-01 | $23.25 | $50.86 | 229,500 | — | — |
| 1994-02-28 | $23.38 | $51.13 | 904,300 | — | — |
| 1994-02-25 | $23.50 | $51.40 | 511,800 | — | — |
| 1994-02-24 | $23.63 | $51.68 | 1,364,900 | — | — |
| 1994-02-23 | $23.88 | $52.22 | 1,324,400 | — | — |
| 1994-02-22 | $24.50 | $52.63 | 582,500 | — | — |
| 1994-02-18 | $24.00 | $51.55 | 215,000 | — | — |
| 1994-02-17 | $24.13 | $51.82 | 145,800 | — | — |
| 1994-02-16 | $24.13 | $51.82 | 242,800 | — | — |
| 1994-02-15 | $24.50 | $52.63 | 103,500 | — | — |
| 1994-02-14 | $24.13 | $51.82 | 114,400 | — | — |
| 1994-02-11 | $24.00 | $51.55 | 114,700 | — | — |
| 1994-02-10 | $24.13 | $51.82 | 171,500 | — | — |
| 1994-02-09 | $24.13 | $51.82 | 430,400 | — | — |
| 1994-02-08 | $24.00 | $51.55 | 88,800 | — | — |
| 1994-02-07 | $24.13 | $51.82 | 120,500 | — | — |
| 1994-02-04 | $24.00 | $51.55 | 94,500 | — | — |
| 1994-02-03 | $24.88 | $53.43 | 279,800 | — | — |
| 1994-02-02 | $25.13 | $53.97 | 126,200 | — | — |
| 1994-02-01 | $24.75 | $53.17 | 161,600 | — | — |
| 1994-01-31 | $25.25 | $54.24 | 235,100 | — | — |
| 1994-01-28 | $25.25 | $54.24 | 219,900 | — | — |
| 1994-01-27 | $24.88 | $53.43 | 126,900 | — | — |
| 1994-01-26 | $24.38 | $52.36 | 151,700 | — | — |
| 1994-01-25 | $24.00 | $51.55 | 173,800 | — | — |
| 1994-01-24 | $24.13 | $51.82 | 113,800 | — | — |
| 1994-01-21 | $24.13 | $51.82 | 121,600 | — | — |
| 1994-01-20 | $24.25 | $52.09 | 372,000 | — | — |
| 1994-01-19 | $24.25 | $52.09 | 187,900 | — | — |
| 1994-01-18 | $24.25 | $52.09 | 434,300 | — | — |
| 1994-01-17 | $24.13 | $51.82 | 86,900 | — | — |
| 1994-01-14 | $24.00 | $51.55 | 288,500 | — | — |
| 1994-01-13 | $24.00 | $51.55 | 440,400 | — | — |
| 1994-01-12 | $24.13 | $51.82 | 390,700 | — | — |
| 1994-01-11 | $24.00 | $51.55 | 534,600 | — | — |
| 1994-01-10 | $23.88 | $51.29 | 283,500 | — | — |
| 1994-01-07 | $23.88 | $51.29 | 194,100 | — | — |
| 1994-01-06 | $23.75 | $51.02 | 943,300 | — | — |
| 1994-01-05 | $23.75 | $51.02 | 788,300 | — | — |
| 1994-01-04 | $23.75 | $51.02 | 128,700 | — | — |
| 1994-01-03 | $23.63 | $50.75 | 286,300 | — | — |