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
- 1994-01-28 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 | $26.75 | $28.00 | 26,000 | — | — |
| 1994-12-29 | $25.25 | $26.43 | 34,400 | — | — |
| 1994-12-28 | $25.13 | $26.30 | 2,400 | — | — |
| 1994-12-27 | $25.38 | $26.56 | 3,600 | — | — |
| 1994-12-23 | $25.13 | $26.30 | 1,400 | — | — |
| 1994-12-22 | $25.13 | $26.30 | 5,300 | — | — |
| 1994-12-21 | $24.50 | $25.65 | 9,500 | — | — |
| 1994-12-20 | $24.50 | $25.65 | 14,200 | — | — |
| 1994-12-19 | $24.50 | $25.65 | 1,500 | — | — |
| 1994-12-16 | $24.50 | $25.65 | 8,000 | — | — |
| 1994-12-15 | $23.88 | $24.99 | 77,000 | — | — |
| 1994-12-14 | $23.25 | $24.34 | 9,000 | — | — |
| 1994-12-13 | $23.50 | $24.60 | 51,400 | — | — |
| 1994-12-12 | $23.50 | $24.60 | 11,700 | — | — |
| 1994-12-09 | $23.63 | $24.73 | 6,500 | — | — |
| 1994-12-08 | $23.63 | $24.73 | 7,500 | — | — |
| 1994-12-07 | $24.00 | $25.12 | 27,300 | — | — |
| 1994-12-06 | $24.50 | $25.65 | 14,900 | — | — |
| 1994-12-05 | $24.63 | $25.78 | 32,800 | — | — |
| 1994-12-02 | $24.38 | $25.52 | 53,900 | — | — |
| 1994-12-01 | $24.63 | $25.78 | 18,500 | — | — |
| 1994-11-30 | $24.50 | $25.65 | 12,900 | — | — |
| 1994-11-29 | $24.63 | $25.78 | 600 | — | — |
| 1994-11-28 | $24.50 | $25.65 | 8,800 | — | — |
| 1994-11-25 | $24.63 | $25.78 | 1,200 | — | — |
| 1994-11-23 | $24.50 | $25.65 | 23,000 | — | — |
| 1994-11-22 | $24.63 | $25.78 | 11,300 | — | — |
| 1994-11-21 | $24.63 | $25.78 | 2,300 | — | — |
| 1994-11-18 | $24.50 | $25.65 | 58,900 | — | — |
| 1994-11-17 | $24.13 | $25.25 | 27,700 | — | — |
| 1994-11-16 | $24.63 | $25.78 | 6,400 | — | — |
| 1994-11-15 | $24.75 | $25.91 | 5,300 | — | — |
| 1994-11-14 | $24.75 | $25.91 | 2,500 | — | — |
| 1994-11-11 | $25.13 | $26.30 | 9,800 | — | — |
| 1994-11-10 | $24.75 | $25.91 | 7,600 | — | — |
| 1994-11-09 | $24.88 | $26.04 | 3,800 | — | — |
| 1994-11-08 | $24.50 | $25.65 | 16,500 | — | — |
| 1994-11-07 | $24.13 | $25.25 | 11,800 | — | — |
| 1994-11-04 | $24.75 | $25.91 | 5,400 | — | — |
| 1994-11-03 | $24.88 | $26.04 | 23,500 | — | — |
| 1994-11-02 | $24.88 | $26.04 | 7,400 | — | — |
| 1994-11-01 | $25.00 | $26.17 | 2,800 | — | — |
| 1994-10-31 | $24.88 | $26.04 | 17,500 | — | — |
| 1994-10-28 | $25.00 | $26.17 | 5,600 | — | — |
| 1994-10-27 | $25.00 | $26.17 | 18,000 | — | — |
| 1994-10-26 | $24.75 | $25.91 | 6,800 | — | — |
| 1994-10-25 | $24.88 | $26.04 | 1,300 | — | — |
| 1994-10-24 | $25.00 | $26.17 | 4,900 | — | — |
| 1994-10-21 | $24.88 | $26.04 | 1,300 | — | — |
| 1994-10-20 | $25.00 | $26.17 | 1,600 | — | — |
| 1994-10-19 | $25.25 | $26.43 | 3,000 | — | — |
| 1994-10-18 | $25.25 | $26.43 | 46,400 | — | — |
| 1994-10-17 | $25.50 | $26.22 | 9,300 | — | — |
| 1994-10-14 | $25.50 | $26.22 | 50,900 | — | — |
| 1994-10-13 | $25.38 | $26.09 | 39,500 | — | — |
| 1994-10-12 | $23.88 | $24.55 | 2,600 | — | — |
| 1994-10-11 | $24.00 | $24.68 | 24,900 | — | — |
| 1994-10-10 | $23.88 | $24.55 | 5,300 | — | — |
| 1994-10-07 | $23.88 | $24.55 | 25,400 | — | — |
| 1994-10-06 | $24.13 | $24.81 | 64,900 | — | — |
| 1994-10-05 | $24.38 | $25.07 | 80,400 | — | — |
| 1994-10-04 | $24.50 | $25.19 | 18,100 | — | — |
| 1994-10-03 | $24.50 | $25.19 | 10,600 | — | — |
| 1994-09-30 | $24.63 | $25.32 | 3,700 | — | — |
| 1994-09-29 | $24.63 | $25.32 | 14,600 | — | — |
| 1994-09-28 | $24.63 | $25.32 | 5,200 | — | — |
| 1994-09-27 | $24.50 | $25.19 | 1,800 | — | — |
| 1994-09-26 | $24.63 | $25.32 | 5,400 | — | — |
| 1994-09-23 | $24.63 | $25.32 | 17,500 | — | — |
| 1994-09-22 | $24.63 | $25.32 | 11,100 | — | — |
| 1994-09-21 | $24.63 | $25.32 | 36,200 | — | — |
| 1994-09-20 | $24.75 | $25.45 | 8,100 | — | — |
| 1994-09-19 | $24.88 | $25.58 | 11,200 | — | — |
| 1994-09-16 | $24.88 | $25.58 | 4,800 | — | — |
| 1994-09-15 | $24.88 | $25.58 | 52,400 | — | — |
| 1994-09-14 | $24.75 | $25.45 | 42,900 | — | — |
| 1994-09-13 | $24.88 | $25.58 | 33,200 | — | — |
| 1994-09-12 | $24.75 | $25.45 | 7,800 | — | — |
| 1994-09-09 | $24.88 | $25.58 | 68,400 | — | — |
| 1994-09-08 | $24.38 | $25.07 | 9,200 | — | — |
| 1994-09-07 | $24.50 | $25.19 | 5,000 | — | — |
| 1994-09-06 | $24.50 | $25.19 | 8,100 | — | — |
| 1994-09-02 | $24.50 | $25.19 | 26,200 | — | — |
| 1994-09-01 | $24.50 | $25.19 | 18,800 | — | — |
| 1994-08-31 | $24.50 | $25.19 | 16,800 | — | — |
| 1994-08-30 | $25.00 | $25.71 | 6,000 | — | — |
| 1994-08-29 | $25.00 | $25.71 | 20,400 | — | — |
| 1994-08-26 | $25.00 | $25.71 | 36,900 | — | — |
| 1994-08-25 | $24.75 | $25.45 | 64,900 | — | — |
| 1994-08-24 | $24.50 | $25.19 | 58,500 | — | — |
| 1994-08-23 | $24.38 | $25.07 | 72,900 | — | — |
| 1994-08-22 | $24.25 | $24.94 | 48,900 | — | — |
| 1994-08-19 | $24.50 | $25.19 | 764,300 | — | — |
| 1994-08-18 | $24.88 | $25.58 | 29,200 | — | — |
| 1994-08-17 | $25.25 | $25.97 | 19,300 | — | — |
| 1994-08-16 | $25.13 | $25.84 | 15,600 | — | — |
| 1994-08-15 | $25.00 | $25.71 | 9,800 | — | — |
| 1994-08-12 | $25.75 | $26.48 | 2,100 | — | — |
| 1994-08-11 | $25.38 | $26.09 | 300 | — | — |
| 1994-08-10 | $25.25 | $25.97 | 14,200 | — | — |
| 1994-08-09 | $25.25 | $25.97 | 1,700 | — | — |
| 1994-08-08 | $25.50 | $26.22 | 2,700 | — | — |
| 1994-08-05 | $25.50 | $26.22 | 4,100 | — | — |
| 1994-08-04 | $25.13 | $25.84 | 4,600 | — | — |
| 1994-08-03 | $25.00 | $25.71 | 4,900 | — | — |
| 1994-08-02 | $24.75 | $25.45 | 900 | — | — |
| 1994-08-01 | $24.88 | $25.58 | 4,400 | — | — |
| 1994-07-29 | $24.50 | $25.19 | 9,200 | — | — |
| 1994-07-28 | $24.88 | $25.58 | 11,400 | — | — |
| 1994-07-27 | $25.25 | $25.97 | 4,800 | — | — |
| 1994-07-26 | $25.50 | $26.22 | 4,400 | — | — |
| 1994-07-25 | $25.75 | $26.48 | 400 | — | — |
| 1994-07-22 | $25.75 | $26.48 | 1,700 | — | — |
| 1994-07-21 | $25.75 | $26.48 | 2,100 | — | — |
| 1994-07-20 | $25.88 | $26.61 | 6,100 | — | — |
| 1994-07-19 | $26.13 | $26.87 | 2,100 | — | — |
| 1994-07-18 | $26.25 | $26.99 | 2,000 | — | — |
| 1994-07-15 | $26.63 | $26.92 | 6,500 | — | — |
| 1994-07-14 | $26.00 | $26.28 | 6,800 | — | — |
| 1994-07-13 | $25.63 | $25.91 | 3,900 | — | — |
| 1994-07-12 | $24.75 | $25.02 | 8,000 | — | — |
| 1994-07-11 | $24.38 | $24.64 | 3,100 | — | — |
| 1994-07-08 | $24.75 | $25.02 | 10,600 | — | — |
| 1994-07-07 | $24.75 | $25.02 | 12,500 | — | — |
| 1994-07-06 | $24.88 | $25.15 | 26,500 | — | — |
| 1994-07-05 | $25.00 | $25.27 | 1,300 | — | — |
| 1994-07-01 | $25.00 | $25.27 | 800 | — | — |
| 1994-06-30 | $25.00 | $25.27 | 32,200 | — | — |
| 1994-06-29 | $25.50 | $25.78 | 20,900 | — | — |
| 1994-06-28 | $26.00 | $26.28 | 1,900 | — | — |
| 1994-06-27 | $26.13 | $26.41 | 18,000 | — | — |
| 1994-06-24 | $26.00 | $26.28 | 13,100 | — | — |
| 1994-06-23 | $26.38 | $26.66 | 70,900 | — | — |
| 1994-06-22 | $26.63 | $26.92 | 4,200 | — | — |
| 1994-06-21 | $26.63 | $26.92 | 5,400 | — | — |
| 1994-06-20 | $26.38 | $26.66 | 900 | — | — |
| 1994-06-17 | $26.13 | $26.41 | 7,100 | — | — |
| 1994-06-16 | $26.25 | $26.54 | 4,100 | — | — |
| 1994-06-15 | $25.63 | $25.91 | 16,200 | — | — |
| 1994-06-14 | $25.25 | $25.53 | 5,100 | — | — |
| 1994-06-13 | $25.25 | $25.53 | 7,800 | — | — |
| 1994-06-10 | $25.00 | $25.27 | 13,800 | — | — |
| 1994-06-09 | $25.00 | $25.27 | 10,600 | — | — |
| 1994-06-08 | $24.88 | $25.15 | 5,500 | — | — |
| 1994-06-07 | $24.88 | $25.15 | 15,600 | — | — |
| 1994-06-06 | $24.88 | $25.15 | 21,900 | — | — |
| 1994-06-03 | $24.88 | $25.15 | 14,500 | — | — |
| 1994-06-02 | $25.00 | $25.27 | 10,500 | — | — |
| 1994-06-01 | $25.00 | $25.27 | 4,000 | — | — |
| 1994-05-31 | $25.00 | $25.27 | 15,600 | — | — |
| 1994-05-27 | $24.88 | $25.15 | 2,700 | — | — |
| 1994-05-26 | $25.00 | $25.27 | 15,300 | — | — |
| 1994-05-25 | $24.63 | $24.89 | 14,900 | — | — |
| 1994-05-24 | $24.13 | $24.39 | 32,100 | — | — |
| 1994-05-23 | $24.50 | $24.77 | 18,200 | — | — |
| 1994-05-20 | $25.25 | $25.53 | 2,500 | — | — |
| 1994-05-19 | $25.25 | $25.53 | 22,900 | — | — |
| 1994-05-18 | $25.25 | $25.53 | 35,400 | — | — |
| 1994-05-17 | $25.75 | $26.03 | 4,400 | — | — |
| 1994-05-16 | $25.63 | $25.91 | 4,100 | — | — |
| 1994-05-13 | $25.75 | $26.03 | 9,000 | — | — |
| 1994-05-12 | $25.50 | $25.78 | 10,100 | — | — |
| 1994-05-11 | $25.63 | $25.91 | 5,000 | — | — |
| 1994-05-10 | $25.38 | $25.65 | 19,000 | — | — |
| 1994-05-09 | $25.13 | $25.40 | 10,900 | — | — |
| 1994-05-06 | $25.25 | $25.53 | 8,600 | — | — |
| 1994-05-05 | $25.50 | $25.78 | 19,800 | — | — |
| 1994-05-04 | $24.75 | $25.02 | 10,600 | — | — |
| 1994-05-03 | $24.50 | $24.77 | 2,900 | — | — |
| 1994-05-02 | $24.63 | $24.89 | 5,700 | — | — |
| 1994-04-29 | $24.38 | $24.64 | 6,200 | — | — |
| 1994-04-28 | $24.38 | $24.64 | 4,000 | — | — |
| 1994-04-26 | $24.00 | $24.26 | 1,100 | — | — |
| 1994-04-25 | $24.00 | $24.00 | 19,200 | — | — |
| 1994-04-22 | $24.00 | $24.00 | 72,100 | — | — |
| 1994-04-21 | $23.38 | $23.38 | 4,400 | — | — |
| 1994-04-20 | $22.88 | $22.87 | 22,400 | — | — |
| 1994-04-19 | $23.13 | $23.12 | 40,200 | — | — |
| 1994-04-18 | $23.38 | $23.38 | 9,900 | — | — |
| 1994-04-15 | $23.75 | $23.75 | 10,800 | — | — |
| 1994-04-14 | $23.38 | $23.38 | 1,300 | — | — |
| 1994-04-13 | $23.25 | $23.25 | 7,100 | — | — |
| 1994-04-12 | $23.25 | $23.25 | 1,600 | — | — |
| 1994-04-11 | $23.50 | $23.50 | 900 | — | — |
| 1994-04-08 | $23.38 | $23.38 | 9,900 | — | — |
| 1994-04-07 | $23.38 | $23.38 | 3,800 | — | — |
| 1994-04-06 | $23.13 | $23.12 | 5,100 | — | — |
| 1994-04-05 | $23.13 | $23.12 | 1,500 | — | — |
| 1994-04-04 | $22.75 | $22.75 | 29,900 | — | — |
| 1994-03-31 | $23.13 | $23.12 | 14,200 | — | — |
| 1994-03-30 | $23.13 | $23.12 | 20,600 | — | — |
| 1994-03-29 | $23.25 | $23.25 | 4,200 | — | — |
| 1994-03-28 | $23.50 | $23.50 | 11,500 | — | — |
| 1994-03-25 | $23.75 | $23.75 | 5,300 | — | — |
| 1994-03-24 | $24.00 | $24.00 | 18,400 | — | — |
| 1994-03-23 | $23.38 | $23.38 | 1,900 | — | — |
| 1994-03-22 | $23.25 | $23.25 | 33,600 | — | — |
| 1994-03-21 | $23.25 | $23.25 | 4,100 | — | — |
| 1994-03-18 | $23.25 | $23.25 | 7,400 | — | — |
| 1994-03-17 | $23.50 | $23.50 | 18,900 | — | — |
| 1994-03-16 | $23.38 | $23.38 | 10,800 | — | — |
| 1994-03-15 | $22.88 | $22.87 | 4,400 | — | — |
| 1994-03-14 | $23.25 | $23.25 | 59,900 | — | — |
| 1994-03-11 | $22.00 | $22.00 | 5,800 | — | — |
| 1994-03-10 | $22.50 | $22.50 | 28,800 | — | — |
| 1994-03-09 | $22.50 | $22.50 | 38,700 | — | — |
| 1994-03-08 | $22.63 | $22.62 | 9,800 | — | — |
| 1994-03-07 | $22.88 | $22.87 | 13,200 | — | — |
| 1994-03-04 | $23.00 | $23.00 | 5,000 | — | — |
| 1994-03-03 | $23.00 | $23.00 | 8,600 | — | — |
| 1994-03-02 | $23.50 | $23.50 | 21,700 | — | — |
| 1994-03-01 | $23.00 | $23.00 | 74,900 | — | — |
| 1994-02-28 | $22.63 | $22.62 | 14,500 | — | — |
| 1994-02-25 | $22.88 | $22.87 | 36,000 | — | — |
| 1994-02-24 | $23.25 | $23.25 | 48,500 | — | — |
| 1994-02-23 | $23.38 | $23.38 | 48,100 | — | — |
| 1994-02-22 | $23.75 | $23.75 | 25,000 | — | — |
| 1994-02-18 | $24.25 | $24.25 | 27,900 | — | — |
| 1994-02-17 | $24.13 | $24.13 | 8,900 | — | — |
| 1994-02-16 | $23.38 | $23.38 | 26,700 | — | — |
| 1994-02-15 | $23.13 | $23.12 | 62,100 | — | — |
| 1994-02-14 | $23.88 | $23.87 | 97,400 | — | — |
| 1994-02-11 | $23.50 | $23.50 | 49,400 | — | — |
| 1994-02-10 | $23.00 | $23.00 | 42,500 | — | — |
| 1994-02-09 | $22.25 | $22.25 | 76,900 | — | — |
| 1994-02-08 | $22.00 | $22.00 | 205,400 | — | — |
| 1994-02-07 | $21.38 | $21.38 | 40,900 | — | — |
| 1994-02-04 | $21.13 | $21.12 | 56,500 | — | — |
| 1994-02-03 | $21.50 | $21.50 | 42,900 | — | — |
| 1994-02-02 | $21.25 | $21.25 | 43,600 | — | — |
| 1994-02-01 | $21.25 | $21.25 | 56,900 | — | — |
| 1994-01-31 | $21.38 | $21.38 | 86,900 | — | — |
| 1994-01-28 | $21.63 | $21.63 | 719,200 | — | — |