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 | $23.50 | $43.20 | 34,400 | — | — |
| 1994-12-29 | $23.63 | $43.43 | 19,400 | — | — |
| 1994-12-28 | $23.63 | $43.43 | 21,800 | — | — |
| 1994-12-27 | $23.75 | $43.66 | 36,200 | — | — |
| 1994-12-23 | $23.63 | $43.43 | 17,600 | — | — |
| 1994-12-22 | $23.75 | $43.66 | 207,500 | — | — |
| 1994-12-21 | $24.00 | $44.12 | 53,700 | — | — |
| 1994-12-20 | $23.88 | $43.89 | 31,600 | — | — |
| 1994-12-19 | $23.75 | $43.66 | 27,700 | — | — |
| 1994-12-16 | $23.88 | $43.89 | 43,500 | — | — |
| 1994-12-15 | $24.13 | $44.35 | 33,400 | — | — |
| 1994-12-14 | $24.13 | $44.35 | 54,600 | — | — |
| 1994-12-13 | $23.88 | $43.89 | 296,800 | — | — |
| 1994-12-12 | $23.63 | $43.43 | 31,900 | — | — |
| 1994-12-09 | $23.50 | $43.20 | 177,100 | — | — |
| 1994-12-08 | $23.38 | $42.97 | 55,100 | — | — |
| 1994-12-07 | $23.25 | $42.74 | 61,000 | — | — |
| 1994-12-06 | $23.25 | $42.74 | 114,300 | — | — |
| 1994-12-05 | $23.38 | $42.97 | 99,300 | — | — |
| 1994-12-02 | $23.25 | $42.74 | 56,700 | — | — |
| 1994-12-01 | $23.25 | $42.74 | 213,200 | — | — |
| 1994-11-30 | $23.63 | $43.43 | 41,100 | — | — |
| 1994-11-29 | $23.63 | $43.43 | 43,500 | — | — |
| 1994-11-28 | $23.50 | $43.20 | 107,300 | — | — |
| 1994-11-25 | $23.13 | $42.51 | 14,000 | — | — |
| 1994-11-23 | $23.00 | $42.28 | 98,500 | — | — |
| 1994-11-22 | $22.25 | $40.90 | 133,000 | — | — |
| 1994-11-21 | $22.00 | $40.44 | 50,300 | — | — |
| 1994-11-18 | $22.25 | $40.90 | 25,000 | — | — |
| 1994-11-17 | $22.25 | $40.90 | 39,100 | — | — |
| 1994-11-16 | $22.38 | $41.13 | 37,900 | — | — |
| 1994-11-15 | $22.50 | $41.36 | 29,100 | — | — |
| 1994-11-14 | $22.63 | $41.59 | 21,900 | — | — |
| 1994-11-11 | $22.63 | $41.59 | 17,200 | — | — |
| 1994-11-10 | $22.75 | $41.82 | 29,500 | — | — |
| 1994-11-09 | $23.00 | $42.28 | 37,700 | — | — |
| 1994-11-08 | $23.13 | $42.51 | 23,100 | — | — |
| 1994-11-07 | $22.75 | $41.82 | 22,500 | — | — |
| 1994-11-04 | $22.75 | $41.82 | 25,900 | — | — |
| 1994-11-03 | $22.88 | $42.05 | 26,900 | — | — |
| 1994-11-02 | $22.88 | $42.05 | 36,400 | — | — |
| 1994-11-01 | $23.00 | $42.28 | 19,700 | — | — |
| 1994-10-31 | $23.13 | $42.51 | 16,500 | — | — |
| 1994-10-28 | $23.00 | $42.28 | 28,300 | — | — |
| 1994-10-27 | $22.75 | $41.82 | 137,600 | — | — |
| 1994-10-26 | $23.13 | $42.51 | 25,000 | — | — |
| 1994-10-25 | $23.13 | $42.51 | 27,800 | — | — |
| 1994-10-24 | $22.75 | $41.82 | 61,000 | — | — |
| 1994-10-21 | $23.13 | $42.51 | 56,200 | — | — |
| 1994-10-20 | $23.13 | $42.51 | 74,200 | — | — |
| 1994-10-19 | $23.25 | $42.74 | 486,400 | — | — |
| 1994-10-18 | $23.63 | $42.57 | 188,000 | — | — |
| 1994-10-17 | $23.63 | $42.57 | 25,600 | — | — |
| 1994-10-14 | $23.63 | $42.57 | 20,700 | — | — |
| 1994-10-13 | $23.50 | $42.35 | 26,800 | — | — |
| 1994-10-12 | $23.50 | $42.35 | 44,000 | — | — |
| 1994-10-11 | $23.63 | $42.57 | 15,500 | — | — |
| 1994-10-10 | $23.13 | $41.67 | 18,900 | — | — |
| 1994-10-07 | $23.13 | $41.67 | 24,100 | — | — |
| 1994-10-06 | $23.13 | $41.67 | 15,200 | — | — |
| 1994-10-05 | $23.38 | $42.12 | 10,100 | — | — |
| 1994-10-04 | $23.63 | $42.57 | 69,400 | — | — |
| 1994-10-03 | $23.50 | $42.35 | 21,700 | — | — |
| 1994-09-30 | $23.88 | $43.02 | 14,400 | — | — |
| 1994-09-29 | $23.75 | $42.80 | 23,000 | — | — |
| 1994-09-28 | $23.63 | $42.57 | 32,200 | — | — |
| 1994-09-27 | $23.13 | $41.67 | 33,000 | — | — |
| 1994-09-26 | $23.00 | $41.45 | 14,700 | — | — |
| 1994-09-23 | $22.88 | $41.22 | 25,100 | — | — |
| 1994-09-22 | $22.75 | $41.00 | 28,100 | — | — |
| 1994-09-21 | $22.75 | $41.00 | 20,600 | — | — |
| 1994-09-20 | $22.75 | $41.00 | 35,500 | — | — |
| 1994-09-19 | $22.88 | $41.22 | 19,700 | — | — |
| 1994-09-16 | $22.88 | $41.22 | 43,200 | — | — |
| 1994-09-15 | $23.00 | $41.45 | 35,400 | — | — |
| 1994-09-14 | $22.63 | $40.77 | 25,700 | — | — |
| 1994-09-13 | $23.00 | $41.45 | 44,900 | — | — |
| 1994-09-12 | $22.63 | $40.77 | 42,100 | — | — |
| 1994-09-09 | $22.75 | $41.00 | 69,400 | — | — |
| 1994-09-08 | $23.25 | $41.90 | 58,100 | — | — |
| 1994-09-07 | $23.13 | $41.67 | 52,200 | — | — |
| 1994-09-06 | $23.25 | $41.90 | 47,200 | — | — |
| 1994-09-02 | $23.88 | $43.02 | 29,100 | — | — |
| 1994-09-01 | $24.13 | $43.47 | 26,600 | — | — |
| 1994-08-31 | $24.25 | $43.70 | 19,600 | — | — |
| 1994-08-30 | $24.38 | $43.92 | 38,800 | — | — |
| 1994-08-29 | $24.13 | $43.47 | 26,100 | — | — |
| 1994-08-26 | $24.13 | $43.47 | 54,000 | — | — |
| 1994-08-25 | $23.88 | $43.02 | 35,200 | — | — |
| 1994-08-24 | $23.75 | $42.80 | 30,000 | — | — |
| 1994-08-23 | $23.88 | $43.02 | 45,100 | — | — |
| 1994-08-22 | $23.50 | $42.35 | 185,000 | — | — |
| 1994-08-19 | $23.50 | $42.35 | 97,300 | — | — |
| 1994-08-18 | $23.38 | $42.12 | 32,000 | — | — |
| 1994-08-17 | $23.75 | $42.80 | 14,700 | — | — |
| 1994-08-16 | $23.88 | $43.02 | 32,100 | — | — |
| 1994-08-15 | $23.63 | $42.57 | 21,000 | — | — |
| 1994-08-12 | $23.75 | $42.80 | 24,400 | — | — |
| 1994-08-11 | $23.75 | $42.80 | 52,200 | — | — |
| 1994-08-10 | $24.13 | $43.47 | 34,900 | — | — |
| 1994-08-09 | $24.13 | $43.47 | 28,400 | — | — |
| 1994-08-08 | $24.13 | $43.47 | 16,400 | — | — |
| 1994-08-05 | $24.13 | $43.47 | 34,300 | — | — |
| 1994-08-04 | $24.50 | $44.15 | 27,800 | — | — |
| 1994-08-03 | $24.38 | $43.92 | 48,700 | — | — |
| 1994-08-02 | $24.63 | $44.37 | 63,800 | — | — |
| 1994-08-01 | $24.25 | $43.70 | 37,100 | — | — |
| 1994-07-29 | $24.13 | $43.47 | 28,200 | — | — |
| 1994-07-28 | $23.88 | $43.02 | 43,400 | — | — |
| 1994-07-27 | $23.88 | $43.02 | 12,600 | — | — |
| 1994-07-26 | $23.88 | $43.02 | 25,400 | — | — |
| 1994-07-25 | $23.88 | $43.02 | 6,500 | — | — |
| 1994-07-22 | $24.25 | $43.70 | 37,400 | — | — |
| 1994-07-21 | $23.88 | $43.02 | 39,700 | — | — |
| 1994-07-20 | $23.88 | $43.02 | 92,500 | — | — |
| 1994-07-19 | $23.88 | $43.02 | 86,100 | — | — |
| 1994-07-18 | $24.13 | $42.64 | 115,000 | — | — |
| 1994-07-15 | $24.50 | $43.30 | 22,300 | — | — |
| 1994-07-14 | $24.38 | $43.08 | 55,300 | — | — |
| 1994-07-13 | $24.38 | $43.08 | 32,700 | — | — |
| 1994-07-12 | $24.00 | $42.41 | 34,300 | — | — |
| 1994-07-11 | $23.63 | $41.75 | 51,400 | — | — |
| 1994-07-08 | $24.00 | $42.41 | 52,200 | — | — |
| 1994-07-07 | $23.75 | $41.97 | 39,400 | — | — |
| 1994-07-06 | $23.50 | $41.53 | 62,000 | — | — |
| 1994-07-05 | $23.13 | $40.87 | 53,500 | — | — |
| 1994-07-01 | $22.88 | $40.43 | 23,000 | — | — |
| 1994-06-30 | $22.75 | $40.21 | 106,600 | — | — |
| 1994-06-29 | $22.75 | $40.21 | 183,300 | — | — |
| 1994-06-28 | $22.50 | $39.76 | 160,600 | — | — |
| 1994-06-27 | $22.13 | $39.10 | 48,800 | — | — |
| 1994-06-24 | $21.88 | $38.66 | 112,400 | — | — |
| 1994-06-23 | $22.75 | $40.21 | 59,100 | — | — |
| 1994-06-22 | $22.88 | $40.43 | 74,700 | — | — |
| 1994-06-21 | $22.88 | $40.43 | 166,900 | — | — |
| 1994-06-20 | $23.25 | $41.09 | 73,400 | — | — |
| 1994-06-17 | $23.38 | $41.31 | 87,100 | — | — |
| 1994-06-16 | $23.38 | $41.31 | 59,000 | — | — |
| 1994-06-15 | $23.63 | $41.75 | 41,700 | — | — |
| 1994-06-14 | $23.88 | $42.19 | 20,600 | — | — |
| 1994-06-13 | $23.88 | $42.19 | 32,200 | — | — |
| 1994-06-10 | $23.88 | $42.19 | 37,000 | — | — |
| 1994-06-09 | $23.88 | $42.19 | 26,500 | — | — |
| 1994-06-08 | $23.75 | $41.97 | 20,200 | — | — |
| 1994-06-07 | $23.75 | $41.97 | 40,000 | — | — |
| 1994-06-06 | $23.88 | $42.19 | 42,600 | — | — |
| 1994-06-03 | $23.88 | $42.19 | 38,600 | — | — |
| 1994-06-02 | $23.75 | $41.97 | 41,600 | — | — |
| 1994-06-01 | $23.63 | $41.75 | 26,100 | — | — |
| 1994-05-31 | $23.38 | $41.31 | 34,500 | — | — |
| 1994-05-27 | $23.63 | $41.75 | 18,200 | — | — |
| 1994-05-26 | $23.63 | $41.75 | 45,300 | — | — |
| 1994-05-25 | $23.63 | $41.75 | 35,700 | — | — |
| 1994-05-24 | $23.50 | $41.53 | 30,900 | — | — |
| 1994-05-23 | $23.50 | $41.53 | 50,000 | — | — |
| 1994-05-20 | $23.25 | $41.09 | 54,000 | — | — |
| 1994-05-19 | $23.25 | $41.09 | 82,100 | — | — |
| 1994-05-18 | $23.25 | $41.09 | 108,900 | — | — |
| 1994-05-17 | $23.25 | $41.09 | 220,800 | — | — |
| 1994-05-16 | $23.63 | $41.75 | 49,500 | — | — |
| 1994-05-13 | $23.75 | $41.97 | 67,500 | — | — |
| 1994-05-12 | $23.63 | $41.75 | 89,000 | — | — |
| 1994-05-11 | $23.63 | $41.75 | 77,600 | — | — |
| 1994-05-10 | $24.38 | $43.08 | 99,400 | — | — |
| 1994-05-09 | $25.13 | $44.40 | 39,700 | — | — |
| 1994-05-06 | $25.63 | $45.29 | 25,000 | — | — |
| 1994-05-05 | $25.75 | $45.51 | 22,100 | — | — |
| 1994-05-04 | $25.50 | $45.07 | 136,800 | — | — |
| 1994-05-03 | $26.00 | $45.95 | 29,800 | — | — |
| 1994-05-02 | $26.13 | $46.17 | 38,700 | — | — |
| 1994-04-29 | $26.50 | $46.83 | 109,300 | — | — |
| 1994-04-28 | $26.63 | $47.05 | 38,900 | — | — |
| 1994-04-26 | $26.88 | $47.50 | 65,400 | — | — |
| 1994-04-25 | $26.88 | $47.50 | 32,900 | — | — |
| 1994-04-22 | $26.88 | $47.50 | 43,100 | — | — |
| 1994-04-21 | $27.25 | $48.16 | 95,900 | — | — |
| 1994-04-20 | $26.75 | $47.27 | 331,400 | — | — |
| 1994-04-19 | $26.25 | $46.39 | 303,800 | — | — |
| 1994-04-18 | $26.38 | $45.79 | 90,300 | — | — |
| 1994-04-15 | $26.38 | $45.79 | 76,500 | — | — |
| 1994-04-14 | $26.63 | $46.22 | 32,400 | — | — |
| 1994-04-13 | $26.88 | $46.66 | 23,300 | — | — |
| 1994-04-12 | $27.13 | $47.09 | 15,800 | — | — |
| 1994-04-11 | $27.25 | $47.31 | 21,300 | — | — |
| 1994-04-08 | $27.38 | $47.53 | 44,000 | — | — |
| 1994-04-07 | $27.50 | $47.74 | 15,400 | — | — |
| 1994-04-06 | $27.50 | $47.74 | 76,500 | — | — |
| 1994-04-05 | $27.25 | $47.31 | 23,700 | — | — |
| 1994-04-04 | $27.00 | $46.88 | 30,200 | — | — |
| 1994-03-31 | $27.50 | $47.74 | 25,000 | — | — |
| 1994-03-30 | $27.75 | $48.18 | 49,500 | — | — |
| 1994-03-29 | $28.13 | $48.83 | 19,900 | — | — |
| 1994-03-28 | $27.88 | $48.39 | 16,800 | — | — |
| 1994-03-25 | $27.88 | $48.39 | 19,600 | — | — |
| 1994-03-24 | $27.88 | $48.39 | 71,600 | — | — |
| 1994-03-23 | $28.00 | $48.61 | 19,600 | — | — |
| 1994-03-22 | $28.00 | $48.61 | 24,900 | — | — |
| 1994-03-21 | $28.00 | $48.61 | 34,800 | — | — |
| 1994-03-18 | $27.88 | $48.39 | 144,200 | — | — |
| 1994-03-17 | $27.50 | $47.74 | 27,400 | — | — |
| 1994-03-16 | $27.50 | $47.74 | 32,500 | — | — |
| 1994-03-15 | $27.38 | $47.53 | 39,800 | — | — |
| 1994-03-14 | $27.75 | $48.18 | 32,200 | — | — |
| 1994-03-11 | $28.00 | $48.61 | 28,800 | — | — |
| 1994-03-10 | $27.88 | $48.39 | 27,200 | — | — |
| 1994-03-09 | $28.13 | $48.83 | 18,400 | — | — |
| 1994-03-08 | $28.25 | $49.05 | 43,300 | — | — |
| 1994-03-07 | $28.25 | $49.05 | 16,800 | — | — |
| 1994-03-04 | $28.00 | $48.61 | 19,200 | — | — |
| 1994-03-03 | $27.88 | $48.39 | 34,600 | — | — |
| 1994-03-02 | $28.00 | $48.61 | 23,000 | — | — |
| 1994-03-01 | $27.63 | $47.96 | 34,000 | — | — |
| 1994-02-28 | $27.50 | $47.74 | 20,900 | — | — |
| 1994-02-25 | $27.25 | $47.31 | 20,500 | — | — |
| 1994-02-24 | $27.13 | $47.09 | 21,300 | — | — |
| 1994-02-23 | $27.50 | $47.74 | 29,800 | — | — |
| 1994-02-22 | $27.63 | $47.96 | 50,400 | — | — |
| 1994-02-18 | $27.00 | $46.88 | 32,200 | — | — |
| 1994-02-17 | $27.13 | $47.09 | 28,400 | — | — |
| 1994-02-16 | $27.25 | $47.31 | 116,600 | — | — |
| 1994-02-15 | $27.13 | $47.09 | 49,300 | — | — |
| 1994-02-14 | $27.75 | $48.18 | 35,900 | — | — |
| 1994-02-11 | $27.75 | $48.18 | 46,600 | — | — |
| 1994-02-10 | $27.13 | $47.09 | 53,000 | — | — |
| 1994-02-09 | $27.75 | $48.18 | 91,400 | — | — |
| 1994-02-08 | $27.88 | $48.39 | 18,700 | — | — |
| 1994-02-07 | $28.00 | $48.61 | 26,200 | — | — |
| 1994-02-04 | $27.88 | $48.39 | 29,000 | — | — |
| 1994-02-03 | $28.75 | $49.91 | 50,700 | — | — |
| 1994-02-02 | $28.63 | $49.70 | 24,300 | — | — |
| 1994-02-01 | $28.63 | $49.70 | 40,400 | — | — |
| 1994-01-31 | $28.88 | $50.13 | 21,700 | — | — |
| 1994-01-28 | $28.75 | $49.91 | 28,400 | — | — |
| 1994-01-27 | $28.88 | $50.13 | 28,400 | — | — |
| 1994-01-26 | $28.63 | $49.70 | 56,000 | — | — |
| 1994-01-25 | $27.88 | $48.39 | 34,600 | — | — |
| 1994-01-24 | $27.63 | $47.96 | 101,200 | — | — |
| 1994-01-21 | $27.75 | $48.18 | 507,900 | — | — |
| 1994-01-20 | $28.25 | $49.05 | 581,200 | — | — |
| 1994-01-19 | $28.38 | $49.26 | 63,400 | — | — |
| 1994-01-18 | $29.50 | $50.41 | 92,300 | — | — |
| 1994-01-17 | $29.75 | $50.84 | 36,500 | — | — |
| 1994-01-14 | $29.75 | $50.84 | 58,800 | — | — |
| 1994-01-13 | $29.75 | $50.84 | 24,800 | — | — |
| 1994-01-12 | $29.75 | $50.84 | 54,700 | — | — |
| 1994-01-11 | $29.75 | $50.84 | 22,800 | — | — |
| 1994-01-10 | $29.75 | $50.84 | 43,600 | — | — |
| 1994-01-07 | $29.75 | $50.84 | 19,400 | — | — |
| 1994-01-06 | $29.88 | $51.05 | 62,600 | — | — |
| 1994-01-05 | $30.25 | $51.69 | 43,400 | — | — |
| 1994-01-04 | $30.25 | $51.69 | 18,600 | — | — |
| 1994-01-03 | $30.50 | $52.12 | 68,000 | — | — |