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
- 1990-03-29 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 | $28.46 | $30.22 | 135,303 | — | — |
| 1994-12-29 | $27.65 | $29.36 | 241,646 | — | — |
| 1994-12-28 | $27.38 | $29.08 | 101,780 | — | — |
| 1994-12-27 | $27.38 | $29.08 | 97,636 | — | — |
| 1994-12-23 | $27.38 | $29.08 | 43,627 | — | — |
| 1994-12-22 | $27.65 | $29.36 | 214,316 | — | — |
| 1994-12-21 | $27.38 | $29.08 | 270,933 | — | — |
| 1994-12-20 | $27.92 | $29.65 | 338,352 | — | — |
| 1994-12-19 | $28.19 | $29.93 | 242,950 | — | — |
| 1994-12-16 | $28.73 | $30.50 | 763,212 | — | — |
| 1994-12-15 | $28.19 | $29.93 | 1,130,291 | — | — |
| 1994-12-14 | $28.99 | $30.79 | 2,129,422 | — | — |
| 1994-12-13 | $25.77 | $27.37 | 526,175 | — | — |
| 1994-12-12 | $25.24 | $26.80 | 40,787 | — | — |
| 1994-12-09 | $24.97 | $26.51 | 56,989 | — | — |
| 1994-12-08 | $24.70 | $26.23 | 114,305 | — | — |
| 1994-12-07 | $25.50 | $27.08 | 51,076 | — | — |
| 1994-12-06 | $25.77 | $27.37 | 39,809 | — | — |
| 1994-12-05 | $25.77 | $27.37 | 78,035 | — | — |
| 1994-12-02 | $25.24 | $26.80 | 81,527 | — | — |
| 1994-12-01 | $25.50 | $27.08 | 32,173 | — | — |
| 1994-11-30 | $26.04 | $27.65 | 43,813 | — | — |
| 1994-11-29 | $26.58 | $28.22 | 31,847 | — | — |
| 1994-11-28 | $27.12 | $28.79 | 82,225 | — | — |
| 1994-11-25 | $26.58 | $28.22 | 87,533 | — | — |
| 1994-11-23 | $25.77 | $27.37 | 98,800 | — | — |
| 1994-11-22 | $25.77 | $27.37 | 184,052 | — | — |
| 1994-11-21 | $27.12 | $28.79 | 101,175 | — | — |
| 1994-11-18 | $28.19 | $29.93 | 51,402 | — | — |
| 1994-11-17 | $28.46 | $30.22 | 69,654 | — | — |
| 1994-11-16 | $28.46 | $30.22 | 60,295 | — | — |
| 1994-11-15 | $28.46 | $30.22 | 151,786 | — | — |
| 1994-11-14 | $28.46 | $30.22 | 105,505 | — | — |
| 1994-11-11 | $28.73 | $30.50 | 82,272 | — | — |
| 1994-11-10 | $28.73 | $30.50 | 57,083 | — | — |
| 1994-11-09 | $29.26 | $31.07 | 177,487 | — | — |
| 1994-11-08 | $29.26 | $31.07 | 18,810 | — | — |
| 1994-11-07 | $29.53 | $31.36 | 77,150 | — | — |
| 1994-11-04 | $30.07 | $31.93 | 142,008 | — | — |
| 1994-11-03 | $30.07 | $31.93 | 72,447 | — | — |
| 1994-11-02 | $30.07 | $31.93 | 78,826 | — | — |
| 1994-11-01 | $30.34 | $32.21 | 81,946 | — | — |
| 1994-10-31 | $30.87 | $32.78 | 99,918 | — | — |
| 1994-10-28 | $30.34 | $32.21 | 47,910 | — | — |
| 1994-10-27 | $30.07 | $31.93 | 65,696 | — | — |
| 1994-10-26 | $30.07 | $31.93 | 58,479 | — | — |
| 1994-10-25 | $30.07 | $31.93 | 285,506 | — | — |
| 1994-10-24 | $29.80 | $31.64 | 178,977 | — | — |
| 1994-10-21 | $30.87 | $32.78 | 132,370 | — | — |
| 1994-10-20 | $31.41 | $33.36 | 143,638 | — | — |
| 1994-10-19 | $31.41 | $33.36 | 316,934 | — | — |
| 1994-10-18 | $31.68 | $33.64 | 113,467 | — | — |
| 1994-10-17 | $31.95 | $33.93 | 430,773 | — | — |
| 1994-10-14 | $32.75 | $34.78 | 513,929 | — | — |
| 1994-10-13 | $29.53 | $31.36 | 46,467 | — | — |
| 1994-10-12 | $29.80 | $31.64 | 31,568 | — | — |
| 1994-10-11 | $29.53 | $31.36 | 49,167 | — | — |
| 1994-10-10 | $30.34 | $32.21 | 106,343 | — | — |
| 1994-10-07 | $29.80 | $31.64 | 86,183 | — | — |
| 1994-10-06 | $28.99 | $30.79 | 212,267 | — | — |
| 1994-10-05 | $30.07 | $31.93 | 638,710 | — | — |
| 1994-10-04 | $27.65 | $29.36 | 98,288 | — | — |
| 1994-10-03 | $28.19 | $29.93 | 139,727 | — | — |
| 1994-09-30 | $27.65 | $29.36 | 222,184 | — | — |
| 1994-09-29 | $27.12 | $28.79 | 82,178 | — | — |
| 1994-09-28 | $27.92 | $29.65 | 131,672 | — | — |
| 1994-09-27 | $27.38 | $29.08 | 28,588 | — | — |
| 1994-09-26 | $28.46 | $30.22 | 171,806 | — | — |
| 1994-09-23 | $27.65 | $29.36 | 167,756 | — | — |
| 1994-09-22 | $27.92 | $29.65 | 374,156 | — | — |
| 1994-09-21 | $25.77 | $27.37 | 66,301 | — | — |
| 1994-09-20 | $26.31 | $27.94 | 58,666 | — | — |
| 1994-09-19 | $26.85 | $28.51 | 144,243 | — | — |
| 1994-09-16 | $27.38 | $29.08 | 203,048 | — | — |
| 1994-09-15 | $27.65 | $29.36 | 87,300 | — | — |
| 1994-09-14 | $26.85 | $28.51 | 256,872 | — | — |
| 1994-09-13 | $25.77 | $27.37 | 124,548 | — | — |
| 1994-09-12 | $25.50 | $27.08 | 33,803 | — | — |
| 1994-09-09 | $25.77 | $27.37 | 50,378 | — | — |
| 1994-09-08 | $25.77 | $27.37 | 50,285 | — | — |
| 1994-09-07 | $26.31 | $27.94 | 44,185 | — | — |
| 1994-09-06 | $26.04 | $27.65 | 110,208 | — | — |
| 1994-09-02 | $26.58 | $28.22 | 121,289 | — | — |
| 1994-09-01 | $26.31 | $27.94 | 104,201 | — | — |
| 1994-08-31 | $26.58 | $28.22 | 186,659 | — | — |
| 1994-08-30 | $26.58 | $28.22 | 126,690 | — | — |
| 1994-08-29 | $26.31 | $27.94 | 140,099 | — | — |
| 1994-08-26 | $26.58 | $28.22 | 263,856 | — | — |
| 1994-08-25 | $26.31 | $27.94 | 698,493 | — | — |
| 1994-08-24 | $25.24 | $26.80 | 41,811 | — | — |
| 1994-08-23 | $25.50 | $27.08 | 38,319 | — | — |
| 1994-08-22 | $25.50 | $27.08 | 102,711 | — | — |
| 1994-08-19 | $25.50 | $27.08 | 110,114 | — | — |
| 1994-08-18 | $25.24 | $26.80 | 120,777 | — | — |
| 1994-08-17 | $25.24 | $26.80 | 59,085 | — | — |
| 1994-08-16 | $25.50 | $27.08 | 68,862 | — | — |
| 1994-08-15 | $24.97 | $26.51 | 90,978 | — | — |
| 1994-08-12 | $24.97 | $26.51 | 49,260 | — | — |
| 1994-08-11 | $25.24 | $26.80 | 46,467 | — | — |
| 1994-08-10 | $25.50 | $27.08 | 154,207 | — | — |
| 1994-08-09 | $24.97 | $26.51 | 93,632 | — | — |
| 1994-08-08 | $24.70 | $26.23 | 433,706 | — | — |
| 1994-08-05 | $24.16 | $25.66 | 48,935 | — | — |
| 1994-08-04 | $24.16 | $25.66 | 48,562 | — | — |
| 1994-08-03 | $24.16 | $25.66 | 443,577 | — | — |
| 1994-08-02 | $24.43 | $25.94 | 194,574 | — | — |
| 1994-08-01 | $24.16 | $25.66 | 53,311 | — | — |
| 1994-07-29 | $24.43 | $25.94 | 104,993 | — | — |
| 1994-07-28 | $24.97 | $26.51 | 275,682 | — | — |
| 1994-07-27 | $25.50 | $27.08 | 102,758 | — | — |
| 1994-07-26 | $25.24 | $26.80 | 142,101 | — | — |
| 1994-07-25 | $25.77 | $27.37 | 48,609 | — | — |
| 1994-07-22 | $26.04 | $27.65 | 46,607 | — | — |
| 1994-07-21 | $25.77 | $27.37 | 39,204 | — | — |
| 1994-07-20 | $25.50 | $27.08 | 17,181 | — | — |
| 1994-07-19 | $25.24 | $26.80 | 131,253 | — | — |
| 1994-07-18 | $25.50 | $27.08 | 73,146 | — | — |
| 1994-07-15 | $26.04 | $27.65 | 43,534 | — | — |
| 1994-07-14 | $25.24 | $26.80 | 159,934 | — | — |
| 1994-07-13 | $25.50 | $27.08 | 59,969 | — | — |
| 1994-07-12 | $25.77 | $27.37 | 86,602 | — | — |
| 1994-07-11 | $25.24 | $26.80 | 92,980 | — | — |
| 1994-07-08 | $26.04 | $27.65 | 40,042 | — | — |
| 1994-07-07 | $26.31 | $27.94 | 324,709 | — | — |
| 1994-07-06 | $25.24 | $26.80 | 66,534 | — | — |
| 1994-07-05 | $26.04 | $27.65 | 46,001 | — | — |
| 1994-07-01 | $25.50 | $27.08 | 217,296 | — | — |
| 1994-06-30 | $27.92 | $29.65 | 101,920 | — | — |
| 1994-06-29 | $27.38 | $29.08 | 140,611 | — | — |
| 1994-06-28 | $27.92 | $29.65 | 55,453 | — | — |
| 1994-06-27 | $26.85 | $28.51 | 17,134 | — | — |
| 1994-06-24 | $26.58 | $28.22 | 229,774 | — | — |
| 1994-06-23 | $26.85 | $28.51 | 96,333 | — | — |
| 1994-06-22 | $27.12 | $28.79 | 44,325 | — | — |
| 1994-06-21 | $27.12 | $28.79 | 145,779 | — | — |
| 1994-06-20 | $27.65 | $29.36 | 59,411 | — | — |
| 1994-06-17 | $27.92 | $29.65 | 179,070 | — | — |
| 1994-06-16 | $27.92 | $29.65 | 344,591 | — | — |
| 1994-06-15 | $26.58 | $28.22 | 138,888 | — | — |
| 1994-06-14 | $26.58 | $28.22 | 53,963 | — | — |
| 1994-06-13 | $27.12 | $28.79 | 68,210 | — | — |
| 1994-06-10 | $27.38 | $29.08 | 19,509 | — | — |
| 1994-06-09 | $27.92 | $29.65 | 329,365 | — | — |
| 1994-06-08 | $27.65 | $29.36 | 86,369 | — | — |
| 1994-06-07 | $27.92 | $29.65 | 50,424 | — | — |
| 1994-06-06 | $27.65 | $29.36 | 157,559 | — | — |
| 1994-06-03 | $28.46 | $30.22 | 406,329 | — | — |
| 1994-06-02 | $27.38 | $29.08 | 294,352 | — | — |
| 1994-06-01 | $26.85 | $28.51 | 240,110 | — | — |
| 1994-05-31 | $25.50 | $27.08 | 37,155 | — | — |
| 1994-05-27 | $25.77 | $27.37 | 100,896 | — | — |
| 1994-05-26 | $26.31 | $27.94 | 94,051 | — | — |
| 1994-05-25 | $26.85 | $28.51 | 316,236 | — | — |
| 1994-05-24 | $25.77 | $27.37 | 112,861 | — | — |
| 1994-05-23 | $25.24 | $26.80 | 107,554 | — | — |
| 1994-05-20 | $24.43 | $25.94 | 27,144 | — | — |
| 1994-05-19 | $24.43 | $25.94 | 64,532 | — | — |
| 1994-05-18 | $25.24 | $26.80 | 47,072 | — | — |
| 1994-05-17 | $25.24 | $26.80 | 79,478 | — | — |
| 1994-05-16 | $24.97 | $26.51 | 115,934 | — | — |
| 1994-05-13 | $24.70 | $26.23 | 48,096 | — | — |
| 1994-05-12 | $23.36 | $24.80 | 74,962 | — | — |
| 1994-05-11 | $22.82 | $24.23 | 73,146 | — | — |
| 1994-05-10 | $22.82 | $24.23 | 54,568 | — | — |
| 1994-05-09 | $23.36 | $24.80 | 79,478 | — | — |
| 1994-05-06 | $24.16 | $25.66 | 217,854 | — | — |
| 1994-05-05 | $25.24 | $26.80 | 258,408 | — | — |
| 1994-05-04 | $25.24 | $26.80 | 357,860 | — | — |
| 1994-05-03 | $25.50 | $27.08 | 195,599 | — | — |
| 1994-05-02 | $25.24 | $26.80 | 91,304 | — | — |
| 1994-04-29 | $24.97 | $26.51 | 95,960 | — | — |
| 1994-04-28 | $25.24 | $26.80 | 123,989 | — | — |
| 1994-04-26 | $25.50 | $27.08 | 217,715 | — | — |
| 1994-04-25 | $27.65 | $29.36 | 51,821 | — | — |
| 1994-04-22 | $26.85 | $28.51 | 314,001 | — | — |
| 1994-04-21 | $26.85 | $28.51 | 177,300 | — | — |
| 1994-04-20 | $26.04 | $27.65 | 110,813 | — | — |
| 1994-04-19 | $27.12 | $28.79 | 67,140 | — | — |
| 1994-04-18 | $27.65 | $29.36 | 20,486 | — | — |
| 1994-04-15 | $27.92 | $29.65 | 37,155 | — | — |
| 1994-04-14 | $27.92 | $29.65 | 99,778 | — | — |
| 1994-04-13 | $28.19 | $29.93 | 83,156 | — | — |
| 1994-04-12 | $28.46 | $30.22 | 118,030 | — | — |
| 1994-04-11 | $28.73 | $30.50 | 62,577 | — | — |
| 1994-04-08 | $28.46 | $30.22 | 105,877 | — | — |
| 1994-04-07 | $29.53 | $31.36 | 242,671 | — | — |
| 1994-04-06 | $28.46 | $30.22 | 68,629 | — | — |
| 1994-04-05 | $28.46 | $30.22 | 115,469 | — | — |
| 1994-04-04 | $27.12 | $28.79 | 115,143 | — | — |
| 1994-03-31 | $28.73 | $30.50 | 177,161 | — | — |
| 1994-03-30 | $28.99 | $30.79 | 224,885 | — | — |
| 1994-03-29 | $28.99 | $30.79 | 253,333 | — | — |
| 1994-03-28 | $29.26 | $30.89 | 183,633 | — | — |
| 1994-03-25 | $29.26 | $30.89 | 43,673 | — | — |
| 1994-03-24 | $29.26 | $30.89 | 125,014 | — | — |
| 1994-03-23 | $29.53 | $31.18 | 91,490 | — | — |
| 1994-03-22 | $30.34 | $32.03 | 88,231 | — | — |
| 1994-03-21 | $29.53 | $31.18 | 86,183 | — | — |
| 1994-03-18 | $30.61 | $32.31 | 160,725 | — | — |
| 1994-03-17 | $30.87 | $32.59 | 145,174 | — | — |
| 1994-03-16 | $30.07 | $31.74 | 361,911 | — | — |
| 1994-03-15 | $28.73 | $30.33 | 184,378 | — | — |
| 1994-03-14 | $28.99 | $30.61 | 96,798 | — | — |
| 1994-03-11 | $29.53 | $31.18 | 30,776 | — | — |
| 1994-03-10 | $28.99 | $30.61 | 201,605 | — | — |
| 1994-03-09 | $30.34 | $32.03 | 83,016 | — | — |
| 1994-03-08 | $30.61 | $32.31 | 98,148 | — | — |
| 1994-03-07 | $30.61 | $32.31 | 203,048 | — | — |
| 1994-03-04 | $28.99 | $30.61 | 16,808 | — | — |
| 1994-03-03 | $28.99 | $30.61 | 31,521 | — | — |
| 1994-03-02 | $28.99 | $30.61 | 81,806 | — | — |
| 1994-03-01 | $29.26 | $30.89 | 187,451 | — | — |
| 1994-02-28 | $28.73 | $30.33 | 139,587 | — | — |
| 1994-02-25 | $28.99 | $30.61 | 249,934 | — | — |
| 1994-02-24 | $28.99 | $30.61 | 95,401 | — | — |
| 1994-02-23 | $28.99 | $30.61 | 104,062 | — | — |
| 1994-02-22 | $29.80 | $31.46 | 99,499 | — | — |
| 1994-02-18 | $30.07 | $31.74 | 231,543 | — | — |
| 1994-02-17 | $29.26 | $30.89 | 119,426 | — | — |
| 1994-02-16 | $29.26 | $30.89 | 265,532 | — | — |
| 1994-02-15 | $29.80 | $31.46 | 94,656 | — | — |
| 1994-02-14 | $30.07 | $31.74 | 44,465 | — | — |
| 1994-02-11 | $29.26 | $30.89 | 111,278 | — | — |
| 1994-02-10 | $29.80 | $31.46 | 59,364 | — | — |
| 1994-02-09 | $30.34 | $32.03 | 129,996 | — | — |
| 1994-02-08 | $28.99 | $30.61 | 435,522 | — | — |
| 1994-02-07 | $30.34 | $32.03 | 87,766 | — | — |
| 1994-02-04 | $30.34 | $32.03 | 334,953 | — | — |
| 1994-02-03 | $30.87 | $32.59 | 128,878 | — | — |
| 1994-02-02 | $31.68 | $33.44 | 171,248 | — | — |
| 1994-02-01 | $31.14 | $32.88 | 70,632 | — | — |
| 1994-01-31 | $31.41 | $33.16 | 35,013 | — | — |
| 1994-01-28 | $31.68 | $33.44 | 95,215 | — | — |
| 1994-01-27 | $31.95 | $33.73 | 74,682 | — | — |
| 1994-01-26 | $32.22 | $34.01 | 91,351 | — | — |
| 1994-01-25 | $32.22 | $34.01 | 98,568 | — | — |
| 1994-01-24 | $32.48 | $34.29 | 184,750 | — | — |
| 1994-01-21 | $31.14 | $32.88 | 150,948 | — | — |
| 1994-01-20 | $30.87 | $32.59 | 90,839 | — | — |
| 1994-01-19 | $30.87 | $32.59 | 246,023 | — | — |
| 1994-01-18 | $31.41 | $33.16 | 72,215 | — | — |
| 1994-01-17 | $30.34 | $32.03 | 45,024 | — | — |
| 1994-01-14 | $31.14 | $32.88 | 72,075 | — | — |
| 1994-01-13 | $31.41 | $33.16 | 81,154 | — | — |
| 1994-01-12 | $30.61 | $32.31 | 54,196 | — | — |
| 1994-01-11 | $30.34 | $32.03 | 56,291 | — | — |
| 1994-01-10 | $30.87 | $32.59 | 53,777 | — | — |
| 1994-01-07 | $31.41 | $33.16 | 74,729 | — | — |
| 1994-01-06 | $31.14 | $32.88 | 67,512 | — | — |
| 1994-01-05 | $30.87 | $32.59 | 89,907 | — | — |
| 1994-01-04 | $31.68 | $33.44 | 91,816 | — | — |
| 1994-01-03 | $30.87 | $32.59 | 162,122 | — | — |