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
- 1987-01-13 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 | $29.17 | $33.71 | 1,200 | — | — |
| 1994-12-29 | $28.96 | $33.47 | 600 | — | — |
| 1994-12-28 | $28.75 | $33.23 | 14,520 | — | — |
| 1994-12-27 | $29.38 | $33.95 | 840 | — | — |
| 1994-12-23 | $29.17 | $33.71 | 3,000 | — | — |
| 1994-12-22 | $29.17 | $33.71 | 9,540 | — | — |
| 1994-12-21 | $29.38 | $33.95 | 3,720 | — | — |
| 1994-12-20 | $28.96 | $33.47 | 2,160 | — | — |
| 1994-12-19 | $28.96 | $33.47 | 840 | — | — |
| 1994-12-16 | $28.96 | $33.47 | 2,820 | — | — |
| 1994-12-15 | $29.17 | $33.71 | 6,720 | — | — |
| 1994-12-14 | $28.75 | $33.23 | 8,100 | — | — |
| 1994-12-13 | $28.33 | $32.75 | 28,560 | — | — |
| 1994-12-12 | $28.54 | $32.99 | 34,260 | — | — |
| 1994-12-09 | $28.33 | $32.75 | 8,160 | — | — |
| 1994-12-08 | $28.54 | $32.99 | 4,080 | — | — |
| 1994-12-07 | $28.75 | $33.23 | 18,540 | — | — |
| 1994-12-06 | $29.17 | $33.71 | 2,220 | — | — |
| 1994-12-05 | $29.17 | $33.71 | 180 | — | — |
| 1994-12-02 | $28.96 | $33.47 | 14,580 | — | — |
| 1994-12-01 | $29.58 | $34.20 | 2,580 | — | — |
| 1994-11-30 | $30.00 | $34.68 | 9,180 | — | — |
| 1994-11-29 | $30.21 | $34.92 | 8,700 | — | — |
| 1994-11-28 | $28.96 | $33.47 | 4,800 | — | — |
| 1994-11-25 | $28.75 | $33.23 | 7,020 | — | — |
| 1994-11-23 | $28.75 | $33.23 | 20,040 | — | — |
| 1994-11-22 | $28.75 | $33.23 | 3,480 | — | — |
| 1994-11-21 | $28.96 | $33.47 | 180 | — | — |
| 1994-11-18 | $28.96 | $33.47 | 6,600 | — | — |
| 1994-11-17 | $29.17 | $33.71 | 5,880 | — | — |
| 1994-11-16 | $29.17 | $33.71 | 5,100 | — | — |
| 1994-11-15 | $29.58 | $34.20 | 4,200 | — | — |
| 1994-11-14 | $29.38 | $33.95 | 4,500 | — | — |
| 1994-11-11 | $29.38 | $33.95 | 3,420 | — | — |
| 1994-11-10 | $29.38 | $33.95 | 4,560 | — | — |
| 1994-11-09 | $29.38 | $33.95 | 8,160 | — | — |
| 1994-11-08 | $29.58 | $34.20 | 2,940 | — | — |
| 1994-11-07 | $29.79 | $34.44 | 5,400 | — | — |
| 1994-11-04 | $29.79 | $34.44 | 2,280 | — | — |
| 1994-11-03 | $29.79 | $34.44 | 6,180 | — | — |
| 1994-11-02 | $30.00 | $34.68 | 3,540 | — | — |
| 1994-11-01 | $30.63 | $35.40 | 13,140 | — | — |
| 1994-10-31 | $30.42 | $35.16 | 3,540 | — | — |
| 1994-10-28 | $30.00 | $34.68 | 4,920 | — | — |
| 1994-10-27 | $29.79 | $34.44 | 2,520 | — | — |
| 1994-10-26 | $29.58 | $34.20 | 1,680 | — | — |
| 1994-10-25 | $29.79 | $34.44 | 4,140 | — | — |
| 1994-10-24 | $30.00 | $34.68 | 8,880 | — | — |
| 1994-10-21 | $29.58 | $34.20 | 2,400 | — | — |
| 1994-10-20 | $30.21 | $34.92 | 7,680 | — | — |
| 1994-10-19 | $30.21 | $34.92 | 4,200 | — | — |
| 1994-10-18 | $29.79 | $34.44 | 2,880 | — | — |
| 1994-10-17 | $29.58 | $34.20 | 16,800 | — | — |
| 1994-10-14 | $30.42 | $35.16 | 20,100 | — | — |
| 1994-10-13 | $30.42 | $35.16 | 5,700 | — | — |
| 1994-10-12 | $30.21 | $34.92 | 19,800 | — | — |
| 1994-10-11 | $31.04 | $35.88 | 22,380 | — | — |
| 1994-10-10 | $30.83 | $35.64 | 3,420 | — | — |
| 1994-10-07 | $30.00 | $34.68 | 2,280 | — | — |
| 1994-10-06 | $30.00 | $34.68 | 1,920 | — | — |
| 1994-10-05 | $30.21 | $34.92 | 5,940 | — | — |
| 1994-10-04 | $30.63 | $35.40 | 3,840 | — | — |
| 1994-10-03 | $30.63 | $35.40 | 10,500 | — | — |
| 1994-09-30 | $30.21 | $34.92 | 900 | — | — |
| 1994-09-29 | $29.79 | $34.44 | 780 | — | — |
| 1994-09-28 | $30.00 | $34.68 | 9,180 | — | — |
| 1994-09-27 | $29.58 | $34.20 | 3,240 | — | — |
| 1994-09-26 | $29.58 | $34.20 | 2,280 | — | — |
| 1994-09-23 | $29.58 | $34.20 | 6,240 | — | — |
| 1994-09-22 | $29.38 | $33.95 | 3,000 | — | — |
| 1994-09-21 | $30.00 | $34.68 | 6,900 | — | — |
| 1994-09-20 | $30.00 | $34.68 | 1,800 | — | — |
| 1994-09-19 | $30.21 | $34.92 | 9,900 | — | — |
| 1994-09-16 | $30.00 | $34.68 | 6,240 | — | — |
| 1994-09-15 | $30.63 | $35.40 | 15,420 | — | — |
| 1994-09-14 | $30.00 | $34.68 | 9,720 | — | — |
| 1994-09-13 | $30.21 | $34.92 | 2,220 | — | — |
| 1994-09-12 | $29.79 | $34.44 | 22,800 | — | — |
| 1994-09-09 | $29.38 | $33.95 | 24,780 | — | — |
| 1994-09-08 | $28.96 | $33.47 | 6,480 | — | — |
| 1994-09-07 | $28.75 | $33.23 | 20,520 | — | — |
| 1994-09-06 | $29.38 | $33.95 | 2,640 | — | — |
| 1994-09-02 | $29.79 | $34.44 | 840 | — | — |
| 1994-09-01 | $29.79 | $34.44 | 7,200 | — | — |
| 1994-08-31 | $30.42 | $35.16 | 8,940 | — | — |
| 1994-08-30 | $30.42 | $35.16 | 56,940 | — | — |
| 1994-08-29 | $29.79 | $34.44 | 5,700 | — | — |
| 1994-08-26 | $29.79 | $34.44 | 8,340 | — | — |
| 1994-08-25 | $29.58 | $34.20 | 3,600 | — | — |
| 1994-08-24 | $29.79 | $34.44 | 6,720 | — | — |
| 1994-08-23 | $29.17 | $33.71 | 2,460 | — | — |
| 1994-08-22 | $29.17 | $33.71 | 4,260 | — | — |
| 1994-08-19 | $28.75 | $33.23 | 4,860 | — | — |
| 1994-08-18 | $28.75 | $33.23 | 14,340 | — | — |
| 1994-08-17 | $28.75 | $33.23 | 8,940 | — | — |
| 1994-08-16 | $29.38 | $33.95 | 240 | — | — |
| 1994-08-15 | $29.38 | $33.95 | 4,440 | — | — |
| 1994-08-12 | $29.79 | $34.44 | 7,320 | — | — |
| 1994-08-11 | $29.58 | $34.20 | 16,740 | — | — |
| 1994-08-10 | $28.75 | $33.23 | 3,960 | — | — |
| 1994-08-09 | $28.75 | $33.23 | 3,180 | — | — |
| 1994-08-08 | $28.75 | $33.23 | 1,740 | — | — |
| 1994-08-05 | $28.75 | $33.23 | 4,680 | — | — |
| 1994-08-04 | $28.96 | $33.47 | 4,020 | — | — |
| 1994-08-03 | $28.96 | $33.47 | 24,240 | — | — |
| 1994-08-02 | $28.75 | $33.23 | 7,560 | — | — |
| 1994-08-01 | $28.54 | $32.99 | 20,100 | — | — |
| 1994-07-29 | $29.17 | $33.71 | 7,320 | — | — |
| 1994-07-28 | $28.75 | $33.23 | 7,740 | — | — |
| 1994-07-27 | $27.92 | $32.27 | 960 | — | — |
| 1994-07-26 | $28.13 | $32.51 | 2,460 | — | — |
| 1994-07-25 | $28.13 | $32.51 | 2,160 | — | — |
| 1994-07-22 | $28.33 | $32.75 | 16,020 | — | — |
| 1994-07-21 | $28.13 | $32.51 | 10,800 | — | — |
| 1994-07-20 | $27.92 | $32.27 | 2,880 | — | — |
| 1994-07-19 | $28.33 | $32.75 | 3,240 | — | — |
| 1994-07-18 | $28.33 | $32.75 | 3,000 | — | — |
| 1994-07-15 | $28.54 | $32.99 | 4,440 | — | — |
| 1994-07-14 | $28.33 | $32.75 | 6,600 | — | — |
| 1994-07-13 | $28.33 | $32.75 | 12,840 | — | — |
| 1994-07-12 | $28.54 | $32.99 | 21,540 | — | — |
| 1994-07-11 | $28.96 | $33.47 | 9,420 | — | — |
| 1994-07-08 | $28.13 | $32.51 | 11,160 | — | — |
| 1994-07-07 | $28.13 | $32.51 | 39,000 | — | — |
| 1994-07-06 | $27.92 | $32.27 | 9,900 | — | — |
| 1994-07-05 | $27.29 | $31.55 | 16,500 | — | — |
| 1994-07-01 | $26.88 | $31.06 | 7,860 | — | — |
| 1994-06-30 | $26.25 | $30.34 | 2,160 | — | — |
| 1994-06-29 | $26.25 | $30.34 | 8,580 | — | — |
| 1994-06-28 | $25.83 | $29.86 | 4,200 | — | — |
| 1994-06-27 | $26.04 | $30.10 | 5,580 | — | — |
| 1994-06-24 | $26.04 | $30.10 | 8,700 | — | — |
| 1994-06-23 | $26.67 | $30.82 | 4,200 | — | — |
| 1994-06-22 | $26.46 | $30.58 | 9,660 | — | — |
| 1994-06-21 | $26.25 | $30.34 | 4,260 | — | — |
| 1994-06-20 | $26.25 | $30.34 | 13,140 | — | — |
| 1994-06-17 | $26.46 | $30.58 | 18,900 | — | — |
| 1994-06-16 | $27.08 | $31.31 | 37,800 | — | — |
| 1994-06-15 | $27.29 | $31.55 | 10,860 | — | — |
| 1994-06-14 | $27.08 | $31.31 | 7,920 | — | — |
| 1994-06-13 | $27.29 | $31.55 | 8,460 | — | — |
| 1994-06-10 | $27.29 | $31.55 | 12,900 | — | — |
| 1994-06-09 | $26.25 | $30.34 | 26,760 | — | — |
| 1994-06-08 | $27.08 | $31.31 | 19,920 | — | — |
| 1994-06-07 | $27.71 | $32.03 | 14,820 | — | — |
| 1994-06-06 | $28.75 | $33.23 | 15,900 | — | — |
| 1994-06-03 | $27.92 | $32.27 | 47,280 | — | — |
| 1994-06-02 | $26.88 | $31.06 | 10,860 | — | — |
| 1994-06-01 | $25.83 | $29.86 | 4,500 | — | — |
| 1994-05-31 | $25.00 | $28.90 | 13,320 | — | — |
| 1994-05-27 | $25.21 | $29.14 | 11,160 | — | — |
| 1994-05-26 | $25.00 | $28.90 | 1,620 | — | — |
| 1994-05-25 | $25.00 | $28.90 | 720 | — | — |
| 1994-05-24 | $24.79 | $28.66 | 1,080 | — | — |
| 1994-05-23 | $25.21 | $29.14 | 1,020 | — | — |
| 1994-05-20 | $25.42 | $29.38 | 12,240 | — | — |
| 1994-05-19 | $25.00 | $28.90 | 7,020 | — | — |
| 1994-05-18 | $24.38 | $28.18 | 8,520 | — | — |
| 1994-05-17 | $24.17 | $27.93 | 4,920 | — | — |
| 1994-05-16 | $24.79 | $28.66 | 3,360 | — | — |
| 1994-05-13 | $25.00 | $28.90 | 1,920 | — | — |
| 1994-05-12 | $25.00 | $28.90 | 5,040 | — | — |
| 1994-05-11 | $24.58 | $28.42 | 10,980 | — | — |
| 1994-05-10 | $24.17 | $27.93 | 15,360 | — | — |
| 1994-05-09 | $23.33 | $26.97 | 14,460 | — | — |
| 1994-05-06 | $23.96 | $27.69 | 5,640 | — | — |
| 1994-05-05 | $24.79 | $28.66 | 240 | — | — |
| 1994-05-04 | $24.79 | $28.66 | 1,500 | — | — |
| 1994-05-03 | $25.00 | $28.90 | 2,580 | — | — |
| 1994-05-02 | $25.00 | $28.90 | 660 | — | — |
| 1994-04-29 | $25.21 | $29.14 | 6,720 | — | — |
| 1994-04-28 | $25.21 | $29.14 | 3,060 | — | — |
| 1994-04-26 | $25.00 | $28.90 | 960 | — | — |
| 1994-04-25 | $24.58 | $28.42 | 300 | — | — |
| 1994-04-22 | $24.79 | $28.66 | 3,780 | — | — |
| 1994-04-21 | $24.79 | $28.66 | 8,100 | — | — |
| 1994-04-20 | $24.79 | $28.66 | 4,020 | — | — |
| 1994-04-19 | $25.00 | $28.90 | 8,520 | — | — |
| 1994-04-18 | $25.42 | $29.38 | 3,300 | — | — |
| 1994-04-15 | $25.83 | $29.86 | 3,420 | — | — |
| 1994-04-14 | $25.83 | $29.86 | 9,000 | — | — |
| 1994-04-13 | $26.25 | $30.34 | 5,820 | — | — |
| 1994-04-12 | $26.88 | $31.06 | 29,400 | — | — |
| 1994-04-11 | $27.50 | $31.79 | 41,100 | — | — |
| 1994-04-08 | $26.88 | $31.06 | 25,380 | — | — |
| 1994-04-07 | $25.00 | $28.90 | 9,660 | — | — |
| 1994-04-06 | $25.00 | $28.90 | 16,020 | — | — |
| 1994-04-05 | $25.63 | $29.62 | 3,840 | — | — |
| 1994-04-04 | $25.42 | $29.38 | 6,420 | — | — |
| 1994-03-31 | $24.58 | $28.42 | 2,340 | — | — |
| 1994-03-30 | $24.79 | $28.66 | 7,740 | — | — |
| 1994-03-29 | $24.58 | $28.42 | 1,680 | — | — |
| 1994-03-28 | $25.63 | $29.62 | 3,540 | — | — |
| 1994-03-25 | $25.83 | $29.86 | 3,840 | — | — |
| 1994-03-24 | $26.04 | $30.10 | 15,960 | — | — |
| 1994-03-23 | $26.04 | $30.10 | 11,100 | — | — |
| 1994-03-22 | $25.21 | $29.14 | 1,560 | — | — |
| 1994-03-21 | $25.00 | $28.90 | 7,620 | — | — |
| 1994-03-18 | $25.42 | $29.38 | 7,620 | — | — |
| 1994-03-17 | $24.79 | $28.66 | 1,500 | — | — |
| 1994-03-16 | $25.00 | $28.90 | 5,760 | — | — |
| 1994-03-15 | $25.00 | $28.90 | 5,220 | — | — |
| 1994-03-14 | $24.58 | $28.42 | 29,640 | — | — |
| 1994-03-11 | $22.50 | $26.01 | 17,040 | — | — |
| 1994-03-10 | $23.13 | $26.73 | 2,340 | — | — |
| 1994-03-09 | $23.33 | $26.97 | 17,160 | — | — |
| 1994-03-08 | $23.54 | $27.21 | 4,860 | — | — |
| 1994-03-07 | $23.54 | $27.21 | 10,200 | — | — |
| 1994-03-04 | $23.75 | $27.45 | 5,340 | — | — |
| 1994-03-03 | $23.33 | $26.97 | 8,820 | — | — |
| 1994-03-02 | $23.96 | $27.69 | 1,020 | — | — |
| 1994-03-01 | $24.17 | $27.93 | 5,880 | — | — |
| 1994-02-28 | $24.38 | $28.18 | 3,540 | — | — |
| 1994-02-25 | $24.17 | $27.93 | 3,240 | — | — |
| 1994-02-24 | $24.17 | $27.93 | 11,880 | — | — |
| 1994-02-23 | $24.58 | $28.42 | 10,200 | — | — |
| 1994-02-22 | $24.79 | $28.66 | 21,120 | — | — |
| 1994-02-18 | $24.58 | $28.42 | 4,380 | — | — |
| 1994-02-17 | $24.58 | $28.42 | 11,520 | — | — |
| 1994-02-16 | $24.58 | $28.42 | 1,980 | — | — |
| 1994-02-15 | $24.38 | $28.18 | 7,260 | — | — |
| 1994-02-14 | $24.58 | $28.42 | 3,900 | — | — |
| 1994-02-11 | $24.58 | $28.42 | 1,440 | — | — |
| 1994-02-10 | $24.58 | $28.42 | 8,640 | — | — |
| 1994-02-09 | $25.00 | $28.90 | 28,920 | — | — |
| 1994-02-08 | $24.58 | $28.42 | 6,420 | — | — |
| 1994-02-07 | $24.58 | $28.42 | 12,360 | — | — |
| 1994-02-04 | $24.79 | $28.66 | 18,480 | — | — |
| 1994-02-03 | $25.83 | $29.86 | 7,260 | — | — |
| 1994-02-02 | $25.83 | $29.86 | 9,660 | — | — |
| 1994-02-01 | $25.63 | $29.62 | 11,580 | — | — |
| 1994-01-31 | $26.88 | $31.06 | 6,900 | — | — |
| 1994-01-28 | $26.88 | $31.06 | 11,280 | — | — |
| 1994-01-27 | $26.67 | $30.82 | 1,260 | — | — |
| 1994-01-26 | $26.67 | $30.82 | 8,880 | — | — |
| 1994-01-25 | $26.25 | $30.34 | 7,440 | — | — |
| 1994-01-24 | $26.46 | $30.58 | 7,380 | — | — |
| 1994-01-21 | $26.46 | $30.58 | 8,760 | — | — |
| 1994-01-20 | $26.67 | $30.82 | 5,880 | — | — |
| 1994-01-19 | $26.67 | $30.82 | 8,700 | — | — |
| 1994-01-18 | $26.67 | $30.82 | 15,120 | — | — |
| 1994-01-17 | $26.67 | $30.82 | 6,960 | — | — |
| 1994-01-14 | $27.50 | $31.79 | 7,080 | — | — |
| 1994-01-13 | $28.13 | $32.51 | 33,240 | — | — |
| 1994-01-12 | $28.75 | $33.23 | 25,680 | — | — |
| 1994-01-11 | $28.75 | $33.23 | 7,440 | — | — |
| 1994-01-10 | $28.54 | $32.99 | 6,120 | — | — |
| 1994-01-07 | $29.38 | $33.95 | 26,880 | — | — |
| 1994-01-06 | $28.54 | $32.99 | 4,320 | — | — |
| 1994-01-05 | $28.75 | $33.23 | 18,000 | — | — |
| 1994-01-04 | $28.13 | $32.51 | 3,420 | — | — |
| 1994-01-03 | $28.13 | $32.51 | 4,260 | — | — |