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
- 1988-10-05 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 | $28.13 | $28.92 | 160,300 | — | — |
| 1994-12-29 | $28.13 | $28.92 | 213,800 | — | — |
| 1994-12-28 | $27.88 | $28.66 | 97,900 | — | — |
| 1994-12-27 | $28.13 | $28.92 | 371,700 | — | — |
| 1994-12-23 | $27.38 | $28.15 | 50,900 | — | — |
| 1994-12-22 | $27.75 | $28.53 | 116,900 | — | — |
| 1994-12-21 | $27.88 | $28.66 | 69,000 | — | — |
| 1994-12-20 | $28.00 | $28.79 | 331,000 | — | — |
| 1994-12-19 | $28.38 | $29.17 | 185,500 | — | — |
| 1994-12-16 | $28.75 | $29.56 | 192,800 | — | — |
| 1994-12-15 | $28.63 | $29.43 | 249,800 | — | — |
| 1994-12-14 | $28.88 | $29.69 | 332,100 | — | — |
| 1994-12-13 | $28.13 | $28.92 | 157,300 | — | — |
| 1994-12-12 | $27.13 | $27.89 | 112,000 | — | — |
| 1994-12-09 | $27.00 | $27.76 | 151,100 | — | — |
| 1994-12-08 | $27.75 | $28.53 | 366,600 | — | — |
| 1994-12-07 | $28.88 | $29.69 | 35,100 | — | — |
| 1994-12-06 | $28.50 | $29.30 | 60,600 | — | — |
| 1994-12-05 | $28.63 | $29.43 | 206,400 | — | — |
| 1994-12-02 | $28.25 | $29.05 | 104,600 | — | — |
| 1994-12-01 | $29.00 | $29.82 | 105,500 | — | — |
| 1994-11-30 | $29.00 | $29.82 | 150,100 | — | — |
| 1994-11-29 | $28.25 | $29.05 | 151,300 | — | — |
| 1994-11-28 | $28.75 | $29.56 | 339,800 | — | — |
| 1994-11-25 | $27.75 | $28.53 | 200,500 | — | — |
| 1994-11-23 | $26.00 | $26.73 | 362,400 | — | — |
| 1994-11-22 | $26.00 | $26.73 | 187,400 | — | — |
| 1994-11-21 | $27.75 | $28.53 | 256,300 | — | — |
| 1994-11-18 | $27.88 | $28.66 | 85,800 | — | — |
| 1994-11-17 | $28.00 | $28.73 | 55,300 | — | — |
| 1994-11-16 | $27.88 | $28.60 | 254,600 | — | — |
| 1994-11-15 | $28.00 | $28.73 | 314,000 | — | — |
| 1994-11-14 | $27.75 | $28.47 | 155,000 | — | — |
| 1994-11-11 | $28.25 | $28.98 | 94,900 | — | — |
| 1994-11-10 | $28.38 | $29.11 | 289,800 | — | — |
| 1994-11-09 | $28.88 | $29.63 | 142,100 | — | — |
| 1994-11-08 | $29.75 | $30.52 | 270,800 | — | — |
| 1994-11-07 | $29.38 | $30.14 | 277,200 | — | — |
| 1994-11-04 | $29.75 | $30.52 | 333,200 | — | — |
| 1994-11-03 | $29.50 | $30.27 | 250,300 | — | — |
| 1994-11-02 | $29.38 | $30.14 | 356,200 | — | — |
| 1994-11-01 | $29.25 | $30.01 | 286,200 | — | — |
| 1994-10-31 | $29.13 | $29.88 | 234,600 | — | — |
| 1994-10-28 | $28.88 | $29.63 | 151,900 | — | — |
| 1994-10-27 | $28.38 | $29.11 | 86,300 | — | — |
| 1994-10-26 | $28.13 | $28.86 | 117,600 | — | — |
| 1994-10-25 | $28.38 | $29.11 | 197,500 | — | — |
| 1994-10-24 | $28.50 | $29.24 | 160,100 | — | — |
| 1994-10-21 | $28.63 | $29.37 | 219,300 | — | — |
| 1994-10-20 | $29.00 | $29.75 | 165,400 | — | — |
| 1994-10-19 | $29.00 | $29.75 | 197,400 | — | — |
| 1994-10-18 | $28.75 | $29.50 | 179,800 | — | — |
| 1994-10-17 | $29.13 | $29.88 | 148,600 | — | — |
| 1994-10-14 | $29.00 | $29.75 | 65,300 | — | — |
| 1994-10-13 | $29.25 | $30.01 | 313,500 | — | — |
| 1994-10-12 | $29.38 | $30.14 | 82,900 | — | — |
| 1994-10-11 | $29.38 | $30.14 | 247,700 | — | — |
| 1994-10-10 | $29.75 | $30.52 | 301,400 | — | — |
| 1994-10-07 | $28.63 | $29.37 | 226,800 | — | — |
| 1994-10-06 | $28.25 | $28.98 | 349,300 | — | — |
| 1994-10-05 | $27.63 | $28.34 | 327,100 | — | — |
| 1994-10-04 | $28.25 | $28.98 | 307,600 | — | — |
| 1994-10-03 | $27.88 | $28.60 | 78,200 | — | — |
| 1994-09-30 | $27.38 | $28.09 | 88,900 | — | — |
| 1994-09-29 | $27.38 | $28.09 | 108,800 | — | — |
| 1994-09-28 | $27.38 | $28.09 | 325,500 | — | — |
| 1994-09-27 | $26.63 | $27.32 | 492,600 | — | — |
| 1994-09-26 | $26.75 | $27.44 | 96,400 | — | — |
| 1994-09-23 | $26.75 | $27.44 | 458,400 | — | — |
| 1994-09-22 | $27.00 | $27.70 | 496,200 | — | — |
| 1994-09-21 | $27.13 | $27.83 | 197,300 | — | — |
| 1994-09-20 | $27.63 | $28.34 | 246,100 | — | — |
| 1994-09-19 | $28.13 | $28.86 | 558,700 | — | — |
| 1994-09-16 | $28.00 | $28.73 | 39,500 | — | — |
| 1994-09-15 | $27.88 | $28.60 | 241,600 | — | — |
| 1994-09-14 | $27.88 | $28.60 | 527,800 | — | — |
| 1994-09-13 | $27.25 | $27.96 | 509,100 | — | — |
| 1994-09-12 | $27.38 | $28.09 | 192,300 | — | — |
| 1994-09-09 | $27.13 | $27.83 | 81,300 | — | — |
| 1994-09-08 | $27.63 | $28.34 | 513,500 | — | — |
| 1994-09-07 | $27.50 | $28.21 | 509,200 | — | — |
| 1994-09-06 | $27.25 | $27.96 | 201,600 | — | — |
| 1994-09-02 | $26.75 | $27.44 | 199,300 | — | — |
| 1994-09-01 | $26.50 | $27.19 | 172,000 | — | — |
| 1994-08-31 | $26.50 | $27.19 | 639,600 | — | — |
| 1994-08-30 | $26.75 | $27.44 | 711,100 | — | — |
| 1994-08-29 | $26.13 | $26.80 | 218,400 | — | — |
| 1994-08-26 | $26.25 | $26.93 | 471,200 | — | — |
| 1994-08-25 | $26.00 | $26.68 | 288,300 | — | — |
| 1994-08-24 | $26.00 | $26.68 | 1,125,300 | — | — |
| 1994-08-23 | $26.00 | $26.68 | 643,000 | — | — |
| 1994-08-22 | $25.75 | $26.42 | 332,100 | — | — |
| 1994-08-19 | $25.50 | $26.16 | 663,100 | — | — |
| 1994-08-18 | $25.50 | $26.16 | 488,000 | — | — |
| 1994-08-17 | $25.00 | $25.65 | 503,100 | — | — |
| 1994-08-16 | $24.75 | $25.39 | 678,200 | — | — |
| 1994-08-15 | $24.63 | $25.26 | 387,600 | — | — |
| 1994-08-12 | $24.75 | $25.39 | 318,800 | — | — |
| 1994-08-11 | $24.63 | $25.26 | 535,800 | — | — |
| 1994-08-10 | $24.50 | $25.14 | 364,400 | — | — |
| 1994-08-09 | $24.38 | $25.01 | 291,100 | — | — |
| 1994-08-08 | $24.63 | $25.26 | 222,200 | — | — |
| 1994-08-05 | $24.38 | $25.01 | 344,100 | — | — |
| 1994-08-04 | $24.38 | $25.01 | 148,400 | — | — |
| 1994-08-03 | $24.50 | $25.14 | 204,700 | — | — |
| 1994-08-02 | $24.75 | $25.39 | 421,100 | — | — |
| 1994-08-01 | $24.25 | $24.88 | 86,300 | — | — |
| 1994-07-29 | $24.00 | $24.62 | 613,900 | — | — |
| 1994-07-28 | $23.75 | $24.37 | 929,100 | — | — |
| 1994-07-27 | $23.63 | $24.24 | 848,600 | — | — |
| 1994-07-26 | $23.63 | $24.24 | 316,800 | — | — |
| 1994-07-25 | $23.88 | $24.50 | 645,500 | — | — |
| 1994-07-22 | $24.00 | $24.62 | 674,300 | — | — |
| 1994-07-21 | $23.13 | $23.73 | 509,700 | — | — |
| 1994-07-20 | $22.63 | $23.21 | 205,200 | — | — |
| 1994-07-19 | $22.50 | $23.08 | 586,100 | — | — |
| 1994-07-18 | $22.00 | $22.57 | 103,700 | — | — |
| 1994-07-15 | $22.00 | $22.57 | 597,700 | — | — |
| 1994-07-14 | $21.88 | $22.44 | 72,400 | — | — |
| 1994-07-13 | $22.00 | $22.57 | 530,900 | — | — |
| 1994-07-12 | $21.88 | $22.44 | 280,900 | — | — |
| 1994-07-11 | $22.00 | $22.57 | 216,800 | — | — |
| 1994-07-08 | $22.13 | $22.70 | 480,500 | — | — |
| 1994-07-07 | $21.50 | $22.06 | 104,800 | — | — |
| 1994-07-06 | $21.38 | $21.93 | 189,000 | — | — |
| 1994-07-05 | $21.50 | $22.06 | 225,200 | — | — |
| 1994-07-01 | $21.50 | $22.06 | 241,000 | — | — |
| 1994-06-30 | $21.00 | $21.55 | 163,600 | — | — |
| 1994-06-29 | $21.00 | $21.55 | 91,100 | — | — |
| 1994-06-28 | $20.88 | $21.42 | 197,000 | — | — |
| 1994-06-27 | $21.00 | $21.55 | 270,900 | — | — |
| 1994-06-24 | $21.00 | $21.55 | 283,000 | — | — |
| 1994-06-23 | $21.50 | $22.06 | 337,300 | — | — |
| 1994-06-22 | $21.63 | $22.19 | 131,200 | — | — |
| 1994-06-21 | $21.75 | $22.31 | 772,400 | — | — |
| 1994-06-20 | $21.63 | $22.19 | 1,215,100 | — | — |
| 1994-06-17 | $21.75 | $22.31 | 1,072,100 | — | — |
| 1994-06-16 | $21.38 | $21.93 | 413,200 | — | — |
| 1994-06-15 | $21.13 | $21.67 | 409,400 | — | — |
| 1994-06-14 | $21.00 | $21.55 | 74,800 | — | — |
| 1994-06-13 | $21.00 | $21.55 | 224,700 | — | — |
| 1994-06-10 | $21.00 | $21.55 | 512,700 | — | — |
| 1994-06-09 | $21.00 | $21.55 | 792,900 | — | — |
| 1994-06-08 | $20.63 | $21.16 | 89,600 | — | — |
| 1994-06-07 | $20.63 | $21.16 | 1,021,300 | — | — |
| 1994-06-06 | $20.13 | $20.65 | 372,000 | — | — |
| 1994-06-03 | $20.00 | $20.52 | 509,700 | — | — |
| 1994-06-02 | $20.00 | $20.52 | 442,400 | — | — |
| 1994-06-01 | $19.63 | $20.13 | 366,600 | — | — |
| 1994-05-31 | $19.38 | $19.88 | 233,400 | — | — |
| 1994-05-27 | $19.38 | $19.88 | 18,800 | — | — |
| 1994-05-26 | $19.25 | $19.75 | 164,100 | — | — |
| 1994-05-25 | $19.25 | $19.75 | 37,500 | — | — |
| 1994-05-24 | $19.38 | $19.88 | 130,800 | — | — |
| 1994-05-23 | $19.38 | $19.88 | 388,700 | — | — |
| 1994-05-20 | $19.25 | $19.75 | 1,878,900 | — | — |
| 1994-05-19 | $19.38 | $19.83 | 918,500 | — | — |
| 1994-05-18 | $19.38 | $19.83 | 360,700 | — | — |
| 1994-05-17 | $19.38 | $19.83 | 161,400 | — | — |
| 1994-05-16 | $19.50 | $19.95 | 33,500 | — | — |
| 1994-05-13 | $19.50 | $19.95 | 285,500 | — | — |
| 1994-05-12 | $19.50 | $19.95 | 321,200 | — | — |
| 1994-05-11 | $19.38 | $19.83 | 712,000 | — | — |
| 1994-05-10 | $19.25 | $19.70 | 42,700 | — | — |
| 1994-05-09 | $19.13 | $19.57 | 24,500 | — | — |
| 1994-05-06 | $19.50 | $19.95 | 57,000 | — | — |
| 1994-05-05 | $19.63 | $20.08 | 191,100 | — | — |
| 1994-05-04 | $19.75 | $20.21 | 216,500 | — | — |
| 1994-05-03 | $19.63 | $20.08 | 24,900 | — | — |
| 1994-05-02 | $19.50 | $19.95 | 148,100 | — | — |
| 1994-04-29 | $19.75 | $20.21 | 933,300 | — | — |
| 1994-04-28 | $19.50 | $19.95 | 141,400 | — | — |
| 1994-04-26 | $19.25 | $19.70 | 1,421,100 | — | — |
| 1994-04-25 | $19.00 | $19.44 | 611,300 | — | — |
| 1994-04-22 | $18.63 | $19.06 | 193,200 | — | — |
| 1994-04-21 | $18.88 | $19.32 | 342,800 | — | — |
| 1994-04-20 | $18.75 | $19.19 | 568,500 | — | — |
| 1994-04-19 | $19.25 | $19.70 | 139,000 | — | — |
| 1994-04-18 | $19.38 | $19.83 | 89,000 | — | — |
| 1994-04-15 | $19.50 | $19.95 | 74,600 | — | — |
| 1994-04-14 | $18.75 | $19.19 | 50,300 | — | — |
| 1994-04-13 | $18.63 | $19.06 | 5,400 | — | — |
| 1994-04-12 | $19.13 | $19.57 | 221,500 | — | — |
| 1994-04-11 | $19.38 | $19.83 | 50,300 | — | — |
| 1994-04-08 | $19.25 | $19.70 | 79,600 | — | — |
| 1994-04-07 | $19.25 | $19.70 | 24,700 | — | — |
| 1994-04-06 | $19.13 | $19.57 | 92,700 | — | — |
| 1994-04-05 | $19.13 | $19.57 | 52,400 | — | — |
| 1994-04-04 | $18.38 | $18.80 | 169,000 | — | — |
| 1994-03-31 | $18.63 | $19.06 | 115,700 | — | — |
| 1994-03-30 | $19.00 | $19.44 | 43,500 | — | — |
| 1994-03-29 | $18.63 | $19.06 | 43,600 | — | — |
| 1994-03-28 | $18.50 | $18.93 | 767,500 | — | — |
| 1994-03-25 | $19.00 | $19.44 | 181,200 | — | — |
| 1994-03-24 | $19.38 | $19.83 | 73,200 | — | — |
| 1994-03-23 | $19.38 | $19.83 | 94,600 | — | — |
| 1994-03-22 | $19.13 | $19.57 | 58,900 | — | — |
| 1994-03-21 | $19.38 | $19.83 | 47,700 | — | — |
| 1994-03-18 | $19.50 | $19.95 | 135,900 | — | — |
| 1994-03-17 | $19.25 | $19.70 | 14,300 | — | — |
| 1994-03-16 | $19.50 | $19.95 | 262,000 | — | — |
| 1994-03-15 | $19.00 | $19.44 | 98,800 | — | — |
| 1994-03-14 | $19.50 | $19.95 | 211,500 | — | — |
| 1994-03-11 | $18.88 | $19.32 | 63,200 | — | — |
| 1994-03-10 | $18.38 | $18.80 | 69,600 | — | — |
| 1994-03-09 | $18.75 | $19.19 | 44,300 | — | — |
| 1994-03-08 | $18.63 | $19.06 | 17,100 | — | — |
| 1994-03-07 | $18.75 | $19.19 | 65,200 | — | — |
| 1994-03-04 | $18.38 | $18.80 | 100,600 | — | — |
| 1994-03-03 | $18.75 | $19.19 | 143,600 | — | — |
| 1994-03-02 | $18.50 | $18.93 | 303,200 | — | — |
| 1994-03-01 | $18.25 | $18.68 | 52,900 | — | — |
| 1994-02-28 | $18.75 | $19.19 | 120,200 | — | — |
| 1994-02-25 | $18.13 | $18.55 | 653,900 | — | — |
| 1994-02-24 | $18.00 | $18.42 | 131,800 | — | — |
| 1994-02-23 | $18.25 | $18.68 | 284,000 | — | — |
| 1994-02-22 | $17.63 | $18.04 | 27,900 | — | — |
| 1994-02-18 | $17.75 | $18.16 | 53,900 | — | — |
| 1994-02-17 | $18.00 | $18.42 | 78,000 | — | — |
| 1994-02-16 | $17.88 | $18.29 | 81,600 | — | — |
| 1994-02-15 | $17.38 | $17.78 | 102,900 | — | — |
| 1994-02-14 | $17.50 | $17.91 | 46,600 | — | — |
| 1994-02-11 | $17.25 | $17.65 | 7,500 | — | — |
| 1994-02-10 | $17.38 | $17.78 | 87,900 | — | — |
| 1994-02-09 | $17.63 | $18.04 | 42,300 | — | — |
| 1994-02-08 | $17.25 | $17.65 | 78,300 | — | — |
| 1994-02-07 | $17.13 | $17.52 | 48,800 | — | — |
| 1994-02-04 | $17.50 | $17.91 | 67,500 | — | — |
| 1994-02-03 | $17.88 | $18.29 | 65,400 | — | — |
| 1994-02-02 | $17.75 | $18.16 | 70,500 | — | — |
| 1994-02-01 | $17.88 | $18.29 | 152,400 | — | — |
| 1994-01-31 | $18.00 | $18.42 | 66,700 | — | — |
| 1994-01-28 | $17.88 | $18.29 | 96,000 | — | — |
| 1994-01-27 | $17.63 | $18.04 | 16,300 | — | — |
| 1994-01-26 | $17.50 | $17.91 | 48,900 | — | — |
| 1994-01-25 | $18.00 | $18.42 | 42,000 | — | — |
| 1994-01-24 | $17.75 | $18.16 | 80,000 | — | — |
| 1994-01-21 | $18.00 | $18.42 | 55,200 | — | — |
| 1994-01-20 | $18.00 | $18.42 | 190,300 | — | — |
| 1994-01-19 | $18.25 | $18.68 | 94,600 | — | — |
| 1994-01-18 | $18.13 | $18.55 | 244,600 | — | — |
| 1994-01-17 | $17.63 | $18.04 | 197,300 | — | — |
| 1994-01-14 | $17.63 | $18.04 | 199,200 | — | — |
| 1994-01-13 | $17.75 | $18.16 | 29,200 | — | — |
| 1994-01-12 | $17.88 | $18.29 | 191,400 | — | — |
| 1994-01-11 | $18.00 | $18.42 | 171,700 | — | — |
| 1994-01-10 | $18.13 | $18.55 | 260,700 | — | — |
| 1994-01-07 | $18.00 | $18.42 | 277,500 | — | — |
| 1994-01-06 | $18.13 | $18.55 | 405,100 | — | — |
| 1994-01-05 | $17.50 | $17.91 | 379,200 | — | — |
| 1994-01-04 | $17.13 | $17.52 | 47,800 | — | — |
| 1994-01-03 | $17.38 | $17.78 | 87,100 | — | — |