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 | $28.63 | $50.93 | 71,300 | — | — |
| 1994-12-29 | $28.63 | $50.93 | 140,500 | — | — |
| 1994-12-28 | $28.75 | $51.16 | 133,900 | — | — |
| 1994-12-27 | $28.63 | $50.93 | 58,600 | — | — |
| 1994-12-23 | $28.75 | $51.16 | 38,700 | — | — |
| 1994-12-22 | $28.63 | $50.93 | 115,500 | — | — |
| 1994-12-21 | $28.38 | $50.49 | 90,600 | — | — |
| 1994-12-20 | $28.38 | $50.49 | 87,500 | — | — |
| 1994-12-19 | $28.75 | $51.16 | 132,500 | — | — |
| 1994-12-16 | $28.75 | $51.16 | 43,200 | — | — |
| 1994-12-15 | $28.75 | $51.16 | 100,700 | — | — |
| 1994-12-14 | $28.88 | $51.38 | 42,000 | — | — |
| 1994-12-13 | $28.75 | $51.16 | 87,900 | — | — |
| 1994-12-12 | $28.75 | $51.16 | 41,500 | — | — |
| 1994-12-09 | $28.88 | $51.38 | 112,400 | — | — |
| 1994-12-08 | $28.63 | $50.93 | 70,300 | — | — |
| 1994-12-07 | $28.50 | $50.71 | 58,900 | — | — |
| 1994-12-06 | $28.63 | $50.93 | 1,575,900 | — | — |
| 1994-12-05 | $28.75 | $51.16 | 37,800 | — | — |
| 1994-12-02 | $28.50 | $50.71 | 54,900 | — | — |
| 1994-12-01 | $28.13 | $50.04 | 144,800 | — | — |
| 1994-11-30 | $28.13 | $50.04 | 283,600 | — | — |
| 1994-11-29 | $28.50 | $49.83 | 1,299,300 | — | — |
| 1994-11-28 | $28.63 | $50.05 | 153,400 | — | — |
| 1994-11-25 | $28.75 | $50.27 | 22,300 | — | — |
| 1994-11-23 | $28.38 | $49.61 | 66,400 | — | — |
| 1994-11-22 | $27.50 | $48.08 | 313,400 | — | — |
| 1994-11-21 | $27.38 | $47.86 | 43,900 | — | — |
| 1994-11-18 | $27.63 | $48.30 | 41,100 | — | — |
| 1994-11-17 | $27.63 | $48.30 | 31,400 | — | — |
| 1994-11-16 | $28.00 | $48.96 | 92,900 | — | — |
| 1994-11-15 | $28.38 | $49.61 | 68,500 | — | — |
| 1994-11-14 | $28.25 | $49.39 | 45,600 | — | — |
| 1994-11-11 | $28.38 | $49.61 | 7,400 | — | — |
| 1994-11-10 | $28.50 | $49.83 | 53,400 | — | — |
| 1994-11-09 | $28.38 | $49.61 | 39,700 | — | — |
| 1994-11-08 | $29.13 | $50.92 | 95,400 | — | — |
| 1994-11-07 | $28.88 | $50.49 | 78,900 | — | — |
| 1994-11-04 | $29.13 | $50.92 | 285,200 | — | — |
| 1994-11-03 | $29.25 | $51.14 | 126,600 | — | — |
| 1994-11-02 | $28.88 | $50.49 | 90,400 | — | — |
| 1994-11-01 | $28.63 | $50.05 | 50,700 | — | — |
| 1994-10-31 | $28.88 | $50.49 | 34,600 | — | — |
| 1994-10-28 | $28.50 | $49.83 | 59,700 | — | — |
| 1994-10-27 | $28.25 | $49.39 | 52,500 | — | — |
| 1994-10-26 | $28.25 | $49.39 | 44,000 | — | — |
| 1994-10-25 | $28.38 | $49.61 | 129,700 | — | — |
| 1994-10-24 | $28.25 | $49.39 | 62,100 | — | — |
| 1994-10-21 | $28.63 | $50.05 | 81,600 | — | — |
| 1994-10-20 | $28.38 | $49.61 | 70,500 | — | — |
| 1994-10-19 | $28.88 | $50.49 | 40,500 | — | — |
| 1994-10-18 | $29.13 | $50.92 | 23,600 | — | — |
| 1994-10-17 | $29.13 | $50.92 | 33,600 | — | — |
| 1994-10-14 | $29.00 | $50.70 | 17,900 | — | — |
| 1994-10-13 | $29.13 | $50.92 | 331,700 | — | — |
| 1994-10-12 | $28.88 | $50.49 | 108,100 | — | — |
| 1994-10-11 | $29.25 | $51.14 | 38,600 | — | — |
| 1994-10-10 | $28.75 | $50.27 | 11,300 | — | — |
| 1994-10-07 | $28.75 | $50.27 | 236,900 | — | — |
| 1994-10-06 | $28.88 | $50.49 | 100,500 | — | — |
| 1994-10-05 | $28.88 | $50.49 | 203,800 | — | — |
| 1994-10-04 | $28.88 | $50.49 | 142,800 | — | — |
| 1994-10-03 | $29.00 | $50.70 | 60,900 | — | — |
| 1994-09-30 | $28.38 | $49.61 | 26,000 | — | — |
| 1994-09-29 | $28.00 | $48.96 | 36,300 | — | — |
| 1994-09-28 | $27.88 | $48.74 | 51,600 | — | — |
| 1994-09-27 | $27.75 | $48.52 | 112,500 | — | — |
| 1994-09-26 | $27.75 | $48.52 | 237,700 | — | — |
| 1994-09-23 | $27.25 | $47.64 | 45,300 | — | — |
| 1994-09-22 | $27.13 | $47.43 | 74,700 | — | — |
| 1994-09-21 | $27.13 | $47.43 | 127,000 | — | — |
| 1994-09-20 | $27.13 | $47.43 | 116,200 | — | — |
| 1994-09-19 | $27.13 | $47.43 | 35,300 | — | — |
| 1994-09-16 | $27.00 | $47.21 | 235,800 | — | — |
| 1994-09-15 | $27.00 | $47.21 | 35,600 | — | — |
| 1994-09-14 | $27.00 | $47.21 | 53,500 | — | — |
| 1994-09-13 | $27.25 | $47.64 | 53,200 | — | — |
| 1994-09-12 | $27.13 | $47.43 | 67,100 | — | — |
| 1994-09-09 | $27.63 | $48.30 | 76,200 | — | — |
| 1994-09-08 | $27.88 | $48.74 | 31,800 | — | — |
| 1994-09-07 | $27.88 | $48.74 | 51,100 | — | — |
| 1994-09-06 | $28.00 | $48.96 | 37,600 | — | — |
| 1994-09-02 | $28.38 | $49.61 | 49,900 | — | — |
| 1994-09-01 | $28.50 | $49.83 | 101,200 | — | — |
| 1994-08-31 | $28.75 | $50.27 | 396,900 | — | — |
| 1994-08-30 | $28.63 | $50.05 | 360,000 | — | — |
| 1994-08-29 | $29.38 | $50.49 | 460,700 | — | — |
| 1994-08-26 | $29.50 | $50.71 | 204,800 | — | — |
| 1994-08-25 | $29.00 | $49.85 | 253,600 | — | — |
| 1994-08-24 | $28.88 | $49.63 | 85,400 | — | — |
| 1994-08-23 | $29.00 | $49.85 | 61,500 | — | — |
| 1994-08-22 | $28.63 | $49.20 | 67,800 | — | — |
| 1994-08-19 | $28.63 | $49.20 | 83,500 | — | — |
| 1994-08-18 | $28.63 | $49.20 | 530,000 | — | — |
| 1994-08-17 | $28.88 | $49.63 | 336,200 | — | — |
| 1994-08-16 | $28.88 | $49.63 | 49,600 | — | — |
| 1994-08-15 | $28.38 | $48.77 | 22,800 | — | — |
| 1994-08-12 | $28.63 | $49.20 | 37,000 | — | — |
| 1994-08-11 | $28.63 | $49.20 | 48,700 | — | — |
| 1994-08-10 | $28.75 | $49.42 | 97,900 | — | — |
| 1994-08-09 | $28.63 | $49.20 | 26,800 | — | — |
| 1994-08-08 | $28.50 | $48.99 | 36,100 | — | — |
| 1994-08-05 | $28.50 | $48.99 | 68,800 | — | — |
| 1994-08-04 | $28.88 | $49.63 | 29,700 | — | — |
| 1994-08-03 | $28.88 | $49.63 | 58,500 | — | — |
| 1994-08-02 | $28.88 | $49.63 | 92,600 | — | — |
| 1994-08-01 | $28.75 | $49.42 | 78,600 | — | — |
| 1994-07-29 | $28.13 | $48.35 | 134,900 | — | — |
| 1994-07-28 | $27.88 | $47.92 | 105,700 | — | — |
| 1994-07-27 | $27.88 | $47.92 | 96,400 | — | — |
| 1994-07-26 | $28.00 | $48.13 | 97,700 | — | — |
| 1994-07-25 | $28.13 | $48.35 | 77,100 | — | — |
| 1994-07-22 | $28.13 | $48.35 | 125,800 | — | — |
| 1994-07-21 | $28.13 | $48.35 | 56,600 | — | — |
| 1994-07-20 | $28.00 | $48.13 | 66,500 | — | — |
| 1994-07-19 | $28.13 | $48.35 | 53,500 | — | — |
| 1994-07-18 | $28.38 | $48.77 | 22,800 | — | — |
| 1994-07-15 | $28.00 | $48.13 | 121,500 | — | — |
| 1994-07-14 | $28.00 | $48.13 | 237,400 | — | — |
| 1994-07-13 | $27.75 | $47.70 | 314,500 | — | — |
| 1994-07-12 | $27.88 | $47.92 | 161,200 | — | — |
| 1994-07-11 | $27.75 | $47.70 | 43,000 | — | — |
| 1994-07-08 | $27.63 | $47.49 | 129,600 | — | — |
| 1994-07-07 | $27.38 | $47.06 | 41,200 | — | — |
| 1994-07-06 | $27.38 | $47.06 | 106,800 | — | — |
| 1994-07-05 | $27.50 | $47.27 | 296,700 | — | — |
| 1994-07-01 | $27.25 | $46.84 | 64,300 | — | — |
| 1994-06-30 | $26.88 | $46.20 | 38,600 | — | — |
| 1994-06-29 | $26.75 | $45.98 | 51,800 | — | — |
| 1994-06-28 | $26.63 | $45.77 | 99,100 | — | — |
| 1994-06-27 | $26.63 | $45.77 | 65,700 | — | — |
| 1994-06-24 | $26.25 | $45.12 | 93,900 | — | — |
| 1994-06-23 | $26.75 | $45.98 | 221,900 | — | — |
| 1994-06-22 | $26.50 | $45.55 | 82,700 | — | — |
| 1994-06-21 | $26.75 | $45.98 | 88,300 | — | — |
| 1994-06-20 | $27.25 | $46.84 | 40,700 | — | — |
| 1994-06-17 | $28.00 | $48.13 | 42,100 | — | — |
| 1994-06-16 | $28.25 | $48.56 | 67,400 | — | — |
| 1994-06-15 | $28.50 | $48.99 | 203,200 | — | — |
| 1994-06-14 | $28.63 | $49.20 | 81,400 | — | — |
| 1994-06-13 | $28.50 | $48.99 | 168,800 | — | — |
| 1994-06-10 | $28.63 | $49.20 | 60,000 | — | — |
| 1994-06-09 | $28.38 | $48.77 | 29,000 | — | — |
| 1994-06-08 | $28.50 | $48.99 | 28,600 | — | — |
| 1994-06-07 | $28.50 | $48.99 | 35,300 | — | — |
| 1994-06-06 | $29.13 | $50.06 | 59,700 | — | — |
| 1994-06-03 | $28.38 | $48.77 | 52,400 | — | — |
| 1994-06-02 | $28.25 | $48.56 | 34,800 | — | — |
| 1994-06-01 | $28.13 | $48.35 | 70,400 | — | — |
| 1994-05-31 | $28.00 | $48.13 | 272,100 | — | — |
| 1994-05-27 | $28.38 | $48.77 | 171,700 | — | — |
| 1994-05-26 | $28.50 | $48.14 | 89,300 | — | — |
| 1994-05-25 | $28.75 | $48.56 | 88,800 | — | — |
| 1994-05-24 | $28.25 | $47.72 | 53,300 | — | — |
| 1994-05-23 | $27.75 | $46.87 | 40,200 | — | — |
| 1994-05-20 | $27.88 | $47.08 | 90,500 | — | — |
| 1994-05-19 | $28.38 | $47.93 | 115,600 | — | — |
| 1994-05-18 | $28.63 | $48.35 | 230,900 | — | — |
| 1994-05-17 | $27.00 | $45.61 | 223,000 | — | — |
| 1994-05-16 | $26.50 | $44.76 | 59,400 | — | — |
| 1994-05-13 | $26.50 | $44.76 | 108,300 | — | — |
| 1994-05-12 | $26.50 | $44.76 | 115,400 | — | — |
| 1994-05-11 | $26.50 | $44.76 | 129,400 | — | — |
| 1994-05-10 | $27.25 | $46.03 | 188,800 | — | — |
| 1994-05-09 | $27.75 | $46.87 | 50,000 | — | — |
| 1994-05-06 | $28.13 | $47.51 | 113,600 | — | — |
| 1994-05-05 | $28.63 | $48.35 | 41,500 | — | — |
| 1994-05-04 | $28.75 | $48.56 | 93,500 | — | — |
| 1994-05-03 | $29.38 | $49.62 | 65,200 | — | — |
| 1994-05-02 | $29.75 | $50.25 | 162,300 | — | — |
| 1994-04-29 | $29.50 | $49.83 | 51,200 | — | — |
| 1994-04-28 | $29.38 | $49.62 | 61,500 | — | — |
| 1994-04-26 | $29.38 | $49.62 | 85,500 | — | — |
| 1994-04-25 | $29.00 | $48.98 | 98,900 | — | — |
| 1994-04-22 | $29.00 | $48.98 | 171,500 | — | — |
| 1994-04-21 | $28.75 | $48.56 | 332,500 | — | — |
| 1994-04-20 | $28.63 | $48.35 | 109,300 | — | — |
| 1994-04-19 | $28.25 | $47.72 | 77,400 | — | — |
| 1994-04-18 | $28.00 | $47.29 | 53,100 | — | — |
| 1994-04-15 | $28.00 | $47.29 | 69,400 | — | — |
| 1994-04-14 | $28.13 | $47.51 | 94,900 | — | — |
| 1994-04-13 | $28.38 | $47.93 | 90,700 | — | — |
| 1994-04-12 | $28.63 | $48.35 | 39,600 | — | — |
| 1994-04-11 | $28.75 | $48.56 | 51,600 | — | — |
| 1994-04-08 | $28.75 | $48.56 | 55,700 | — | — |
| 1994-04-07 | $29.25 | $49.41 | 41,400 | — | — |
| 1994-04-06 | $29.25 | $49.41 | 116,600 | — | — |
| 1994-04-05 | $29.00 | $48.98 | 88,500 | — | — |
| 1994-04-04 | $28.38 | $47.93 | 199,800 | — | — |
| 1994-03-31 | $28.63 | $48.35 | 81,300 | — | — |
| 1994-03-30 | $28.75 | $48.56 | 85,500 | — | — |
| 1994-03-29 | $29.13 | $49.19 | 37,200 | — | — |
| 1994-03-28 | $29.38 | $49.62 | 41,800 | — | — |
| 1994-03-25 | $29.38 | $49.62 | 38,100 | — | — |
| 1994-03-24 | $29.38 | $49.62 | 109,200 | — | — |
| 1994-03-23 | $29.75 | $50.25 | 466,300 | — | — |
| 1994-03-22 | $29.88 | $50.46 | 80,900 | — | — |
| 1994-03-21 | $29.50 | $49.83 | 43,900 | — | — |
| 1994-03-18 | $29.75 | $50.25 | 77,400 | — | — |
| 1994-03-17 | $30.00 | $50.67 | 72,700 | — | — |
| 1994-03-16 | $29.88 | $50.46 | 121,300 | — | — |
| 1994-03-15 | $29.88 | $50.46 | 86,100 | — | — |
| 1994-03-14 | $30.00 | $50.67 | 65,300 | — | — |
| 1994-03-11 | $30.38 | $51.31 | 35,500 | — | — |
| 1994-03-10 | $30.75 | $51.94 | 133,100 | — | — |
| 1994-03-09 | $30.50 | $51.52 | 133,500 | — | — |
| 1994-03-08 | $31.25 | $52.78 | 56,000 | — | — |
| 1994-03-07 | $31.25 | $52.78 | 108,500 | — | — |
| 1994-03-04 | $30.63 | $51.73 | 298,300 | — | — |
| 1994-03-03 | $30.25 | $51.09 | 43,900 | — | — |
| 1994-03-02 | $30.50 | $51.52 | 98,900 | — | — |
| 1994-03-01 | $30.50 | $51.52 | 73,100 | — | — |
| 1994-02-28 | $30.50 | $51.52 | 173,900 | — | — |
| 1994-02-25 | $30.63 | $50.89 | 564,700 | — | — |
| 1994-02-24 | $30.50 | $50.68 | 231,200 | — | — |
| 1994-02-23 | $31.13 | $51.72 | 40,700 | — | — |
| 1994-02-22 | $31.13 | $51.72 | 193,900 | — | — |
| 1994-02-18 | $31.00 | $51.52 | 61,800 | — | — |
| 1994-02-17 | $31.00 | $51.52 | 157,900 | — | — |
| 1994-02-16 | $31.25 | $51.93 | 121,400 | — | — |
| 1994-02-15 | $31.50 | $52.35 | 359,000 | — | — |
| 1994-02-14 | $31.88 | $52.97 | 81,500 | — | — |
| 1994-02-11 | $32.00 | $53.18 | 35,600 | — | — |
| 1994-02-10 | $32.00 | $53.18 | 130,300 | — | — |
| 1994-02-09 | $32.38 | $53.80 | 80,000 | — | — |
| 1994-02-08 | $31.75 | $52.76 | 65,200 | — | — |
| 1994-02-07 | $32.38 | $53.80 | 115,500 | — | — |
| 1994-02-04 | $32.50 | $54.01 | 77,900 | — | — |
| 1994-02-03 | $32.88 | $54.63 | 38,500 | — | — |
| 1994-02-02 | $32.75 | $54.42 | 32,200 | — | — |
| 1994-02-01 | $32.88 | $54.63 | 114,300 | — | — |
| 1994-01-31 | $33.38 | $55.46 | 54,000 | — | — |
| 1994-01-28 | $33.50 | $55.67 | 79,600 | — | — |
| 1994-01-27 | $33.63 | $55.88 | 72,300 | — | — |
| 1994-01-26 | $32.88 | $54.63 | 234,700 | — | — |
| 1994-01-25 | $31.88 | $52.97 | 83,300 | — | — |
| 1994-01-24 | $31.88 | $52.97 | 61,100 | — | — |
| 1994-01-21 | $32.25 | $53.59 | 144,500 | — | — |
| 1994-01-20 | $32.25 | $53.59 | 100,600 | — | — |
| 1994-01-19 | $32.63 | $54.22 | 129,800 | — | — |
| 1994-01-18 | $32.75 | $54.42 | 125,900 | — | — |
| 1994-01-17 | $33.38 | $55.46 | 59,400 | — | — |
| 1994-01-14 | $33.75 | $56.09 | 57,700 | — | — |
| 1994-01-13 | $33.63 | $55.88 | 25,100 | — | — |
| 1994-01-12 | $34.00 | $56.50 | 97,400 | — | — |
| 1994-01-11 | $33.63 | $55.88 | 58,500 | — | — |
| 1994-01-10 | $34.00 | $56.50 | 98,200 | — | — |
| 1994-01-07 | $33.75 | $56.09 | 221,700 | — | — |
| 1994-01-06 | $34.25 | $56.92 | 88,100 | — | — |
| 1994-01-05 | $34.50 | $57.33 | 113,600 | — | — |
| 1994-01-04 | $34.75 | $57.75 | 183,500 | — | — |
| 1994-01-03 | $34.63 | $57.54 | 83,700 | — | — |