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
- 1970-01-02 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 | $22.31 | $51.16 | 1,008,467 | — | — |
| 1994-12-29 | $22.05 | $50.56 | 1,769,123 | — | — |
| 1994-12-28 | $22.21 | $50.92 | 567,622 | — | — |
| 1994-12-27 | $22.21 | $50.92 | 828,350 | — | — |
| 1994-12-23 | $21.90 | $50.20 | 677,893 | — | — |
| 1994-12-22 | $21.69 | $49.73 | 1,274,458 | — | — |
| 1994-12-21 | $21.84 | $50.09 | 1,509,113 | — | — |
| 1994-12-20 | $21.48 | $49.25 | 994,594 | — | — |
| 1994-12-19 | $21.43 | $49.13 | 1,268,478 | — | — |
| 1994-12-16 | $21.53 | $49.37 | 4,939,002 | — | — |
| 1994-12-15 | $21.74 | $49.85 | 1,146,246 | — | — |
| 1994-12-14 | $21.79 | $49.97 | 1,110,366 | — | — |
| 1994-12-13 | $21.74 | $49.85 | 828,350 | — | — |
| 1994-12-12 | $22.05 | $50.56 | 1,386,642 | — | — |
| 1994-12-09 | $21.53 | $49.37 | 1,149,117 | — | — |
| 1994-12-08 | $21.32 | $48.89 | 664,258 | — | — |
| 1994-12-07 | $21.63 | $49.61 | 1,044,586 | — | — |
| 1994-12-06 | $21.74 | $49.85 | 690,331 | — | — |
| 1994-12-05 | $21.74 | $49.85 | 711,381 | — | — |
| 1994-12-02 | $21.58 | $49.49 | 1,130,698 | — | — |
| 1994-12-01 | $21.22 | $48.65 | 913,983 | — | — |
| 1994-11-30 | $21.43 | $49.13 | 933,598 | — | — |
| 1994-11-29 | $21.43 | $49.13 | 835,047 | — | — |
| 1994-11-28 | $21.48 | $49.25 | 1,018,274 | — | — |
| 1994-11-25 | $21.22 | $48.65 | 328,900 | — | — |
| 1994-11-23 | $21.27 | $48.77 | 1,590,919 | — | — |
| 1994-11-22 | $21.16 | $48.53 | 1,724,871 | — | — |
| 1994-11-21 | $22.00 | $50.44 | 1,180,930 | — | — |
| 1994-11-18 | $22.05 | $50.56 | 3,521,502 | — | — |
| 1994-11-17 | $22.16 | $50.38 | 1,500,023 | — | — |
| 1994-11-16 | $22.10 | $50.26 | 802,277 | — | — |
| 1994-11-15 | $22.00 | $50.03 | 1,316,796 | — | — |
| 1994-11-14 | $22.26 | $50.62 | 1,133,330 | — | — |
| 1994-11-11 | $22.21 | $50.50 | 1,265,607 | — | — |
| 1994-11-10 | $22.37 | $50.86 | 943,644 | — | — |
| 1994-11-09 | $22.26 | $50.62 | 1,064,679 | — | — |
| 1994-11-08 | $22.10 | $50.26 | 1,234,511 | — | — |
| 1994-11-07 | $22.21 | $50.50 | 1,301,487 | — | — |
| 1994-11-04 | $22.21 | $50.50 | 938,860 | — | — |
| 1994-11-03 | $22.58 | $51.33 | 574,319 | — | — |
| 1994-11-02 | $22.58 | $51.33 | 761,134 | — | — |
| 1994-11-01 | $22.73 | $51.69 | 950,820 | — | — |
| 1994-10-31 | $23.15 | $52.64 | 632,684 | — | — |
| 1994-10-28 | $22.94 | $52.16 | 1,273,979 | — | — |
| 1994-10-27 | $22.52 | $51.21 | 996,986 | — | — |
| 1994-10-26 | $22.52 | $51.21 | 1,286,896 | — | — |
| 1994-10-25 | $22.63 | $51.45 | 1,284,265 | — | — |
| 1994-10-24 | $23.15 | $52.64 | 943,405 | — | — |
| 1994-10-21 | $23.36 | $53.12 | 2,515,188 | — | — |
| 1994-10-20 | $23.36 | $53.12 | 837,678 | — | — |
| 1994-10-19 | $23.52 | $53.47 | 1,104,147 | — | — |
| 1994-10-18 | $23.36 | $53.12 | 875,711 | — | — |
| 1994-10-17 | $23.57 | $53.59 | 1,162,034 | — | — |
| 1994-10-14 | $23.20 | $52.76 | 758,025 | — | — |
| 1994-10-13 | $23.05 | $52.40 | 1,148,399 | — | — |
| 1994-10-12 | $22.84 | $51.93 | 704,922 | — | — |
| 1994-10-11 | $22.78 | $51.81 | 1,318,949 | — | — |
| 1994-10-10 | $22.47 | $51.10 | 828,350 | — | — |
| 1994-10-07 | $22.31 | $50.74 | 1,089,795 | — | — |
| 1994-10-06 | $22.31 | $50.74 | 963,019 | — | — |
| 1994-10-05 | $22.42 | $50.98 | 1,429,459 | — | — |
| 1994-10-04 | $22.52 | $51.21 | 1,446,203 | — | — |
| 1994-10-03 | $22.84 | $51.93 | 768,310 | — | — |
| 1994-09-30 | $23.10 | $52.52 | 1,110,845 | — | — |
| 1994-09-29 | $22.99 | $52.28 | 627,422 | — | — |
| 1994-09-28 | $23.05 | $52.40 | 797,493 | — | — |
| 1994-09-27 | $22.94 | $52.16 | 998,660 | — | — |
| 1994-09-26 | $22.94 | $52.16 | 944,122 | — | — |
| 1994-09-23 | $23.05 | $52.40 | 908,003 | — | — |
| 1994-09-22 | $23.25 | $52.88 | 1,083,576 | — | — |
| 1994-09-21 | $23.57 | $53.59 | 1,738,027 | — | — |
| 1994-09-20 | $23.20 | $52.76 | 1,349,088 | — | — |
| 1994-09-19 | $23.72 | $53.95 | 1,171,123 | — | — |
| 1994-09-16 | $23.57 | $53.59 | 4,213,747 | — | — |
| 1994-09-15 | $23.52 | $53.47 | 1,425,871 | — | — |
| 1994-09-14 | $23.05 | $52.40 | 959,910 | — | — |
| 1994-09-13 | $23.36 | $53.12 | 1,334,018 | — | — |
| 1994-09-12 | $23.31 | $53.00 | 1,011,816 | — | — |
| 1994-09-09 | $23.31 | $53.00 | 1,415,107 | — | — |
| 1994-09-08 | $23.57 | $53.59 | 2,294,406 | — | — |
| 1994-09-07 | $22.84 | $51.93 | 557,097 | — | — |
| 1994-09-06 | $22.84 | $51.93 | 903,458 | — | — |
| 1994-09-02 | $22.73 | $51.69 | 816,868 | — | — |
| 1994-09-01 | $22.89 | $52.05 | 1,020,666 | — | — |
| 1994-08-31 | $23.05 | $52.40 | 979,046 | — | — |
| 1994-08-30 | $23.05 | $52.40 | 839,114 | — | — |
| 1994-08-29 | $23.05 | $52.40 | 1,261,062 | — | — |
| 1994-08-26 | $23.36 | $53.12 | 1,704,061 | — | — |
| 1994-08-25 | $23.62 | $53.71 | 1,502,894 | — | — |
| 1994-08-24 | $23.57 | $53.59 | 1,333,540 | — | — |
| 1994-08-23 | $22.99 | $52.28 | 1,060,613 | — | — |
| 1994-08-22 | $22.99 | $52.28 | 1,148,638 | — | — |
| 1994-08-19 | $22.58 | $51.33 | 1,902,118 | — | — |
| 1994-08-18 | $22.42 | $50.98 | 1,608,620 | — | — |
| 1994-08-17 | $22.68 | $51.57 | 1,008,706 | — | — |
| 1994-08-16 | $22.84 | $51.93 | 798,928 | — | — |
| 1994-08-15 | $22.89 | $52.05 | 758,264 | — | — |
| 1994-08-12 | $23.20 | $52.34 | 599,435 | — | — |
| 1994-08-11 | $23.05 | $51.99 | 1,190,738 | — | — |
| 1994-08-10 | $23.25 | $52.46 | 1,757,163 | — | — |
| 1994-08-09 | $22.94 | $51.75 | 889,824 | — | — |
| 1994-08-08 | $22.84 | $51.52 | 799,646 | — | — |
| 1994-08-05 | $22.58 | $50.93 | 867,578 | — | — |
| 1994-08-04 | $22.52 | $50.81 | 1,466,296 | — | — |
| 1994-08-03 | $22.58 | $50.93 | 1,354,111 | — | — |
| 1994-08-02 | $22.47 | $50.69 | 1,227,335 | — | — |
| 1994-08-01 | $22.52 | $50.81 | 1,418,217 | — | — |
| 1994-07-29 | $22.21 | $50.10 | 1,232,837 | — | — |
| 1994-07-28 | $21.95 | $49.51 | 1,493,086 | — | — |
| 1994-07-27 | $21.48 | $48.45 | 1,476,103 | — | — |
| 1994-07-26 | $21.27 | $47.98 | 710,185 | — | — |
| 1994-07-25 | $21.27 | $47.98 | 420,274 | — | — |
| 1994-07-22 | $21.37 | $48.21 | 817,107 | — | — |
| 1994-07-21 | $21.22 | $47.86 | 1,080,706 | — | — |
| 1994-07-20 | $21.43 | $48.33 | 1,547,863 | — | — |
| 1994-07-19 | $21.22 | $47.86 | 1,071,377 | — | — |
| 1994-07-18 | $21.43 | $48.33 | 966,607 | — | — |
| 1994-07-15 | $21.48 | $48.45 | 2,673,778 | — | — |
| 1994-07-14 | $21.58 | $48.69 | 1,478,974 | — | — |
| 1994-07-13 | $21.16 | $47.74 | 1,194,086 | — | — |
| 1994-07-12 | $20.90 | $47.15 | 1,181,648 | — | — |
| 1994-07-11 | $20.80 | $46.92 | 1,097,210 | — | — |
| 1994-07-08 | $20.80 | $46.92 | 1,118,021 | — | — |
| 1994-07-07 | $21.01 | $47.39 | 931,684 | — | — |
| 1994-07-06 | $20.80 | $46.92 | 985,982 | — | — |
| 1994-07-05 | $20.85 | $47.04 | 729,799 | — | — |
| 1994-07-01 | $20.85 | $47.04 | 881,452 | — | — |
| 1994-06-30 | $20.75 | $46.80 | 1,084,054 | — | — |
| 1994-06-29 | $21.16 | $47.74 | 816,390 | — | — |
| 1994-06-28 | $21.11 | $47.63 | 1,022,102 | — | — |
| 1994-06-27 | $21.01 | $47.39 | 951,538 | — | — |
| 1994-06-24 | $20.85 | $47.04 | 1,303,162 | — | — |
| 1994-06-23 | $21.27 | $47.98 | 1,015,643 | — | — |
| 1994-06-22 | $21.22 | $47.86 | 689,614 | — | — |
| 1994-06-21 | $21.11 | $47.63 | 1,142,419 | — | — |
| 1994-06-20 | $21.37 | $48.21 | 1,038,846 | — | — |
| 1994-06-17 | $21.32 | $48.10 | 5,675,977 | — | — |
| 1994-06-16 | $21.90 | $49.39 | 737,214 | — | — |
| 1994-06-15 | $21.79 | $49.16 | 1,114,911 | — | — |
| 1994-06-14 | $21.74 | $49.04 | 942,448 | — | — |
| 1994-06-13 | $21.74 | $49.04 | 1,254,604 | — | — |
| 1994-06-10 | $21.69 | $48.92 | 739,606 | — | — |
| 1994-06-09 | $21.53 | $48.57 | 878,342 | — | — |
| 1994-06-08 | $21.37 | $48.21 | 814,476 | — | — |
| 1994-06-07 | $21.16 | $47.74 | 768,789 | — | — |
| 1994-06-06 | $21.43 | $48.33 | 978,806 | — | — |
| 1994-06-03 | $21.63 | $48.80 | 1,100,081 | — | — |
| 1994-06-02 | $21.16 | $47.74 | 1,204,611 | — | — |
| 1994-06-01 | $21.01 | $47.39 | 1,752,858 | — | — |
| 1994-05-31 | $21.32 | $48.10 | 787,686 | — | — |
| 1994-05-27 | $21.43 | $48.33 | 669,999 | — | — |
| 1994-05-26 | $21.43 | $48.33 | 766,158 | — | — |
| 1994-05-25 | $21.63 | $48.80 | 1,291,680 | — | — |
| 1994-05-24 | $21.43 | $48.33 | 946,036 | — | — |
| 1994-05-23 | $21.37 | $48.21 | 1,362,962 | — | — |
| 1994-05-20 | $21.48 | $48.45 | 2,877,098 | — | — |
| 1994-05-19 | $21.53 | $48.57 | 1,234,272 | — | — |
| 1994-05-18 | $21.27 | $47.98 | 1,225,422 | — | — |
| 1994-05-17 | $21.11 | $47.63 | 1,045,065 | — | — |
| 1994-05-16 | $20.64 | $46.56 | 743,434 | — | — |
| 1994-05-13 | $20.54 | $45.91 | 991,006 | — | — |
| 1994-05-12 | $20.69 | $46.26 | 974,501 | — | — |
| 1994-05-11 | $20.64 | $46.15 | 1,056,546 | — | — |
| 1994-05-10 | $21.06 | $47.08 | 1,231,641 | — | — |
| 1994-05-09 | $20.75 | $46.38 | 1,271,348 | — | — |
| 1994-05-06 | $20.75 | $46.38 | 1,967,659 | — | — |
| 1994-05-05 | $20.85 | $46.61 | 939,817 | — | — |
| 1994-05-04 | $20.75 | $46.38 | 1,127,589 | — | — |
| 1994-05-03 | $20.69 | $46.26 | 1,633,736 | — | — |
| 1994-05-02 | $20.69 | $46.26 | 2,019,805 | — | — |
| 1994-04-29 | $20.48 | $45.80 | 1,753,575 | — | — |
| 1994-04-28 | $20.48 | $45.80 | 2,696,980 | — | — |
| 1994-04-26 | $20.38 | $45.56 | 1,966,702 | — | — |
| 1994-04-25 | $19.96 | $44.63 | 2,679,040 | — | — |
| 1994-04-22 | $19.75 | $44.16 | 1,246,232 | — | — |
| 1994-04-21 | $20.28 | $45.33 | 1,196,718 | — | — |
| 1994-04-20 | $20.28 | $45.33 | 1,681,815 | — | — |
| 1994-04-19 | $19.96 | $44.63 | 2,185,331 | — | — |
| 1994-04-18 | $20.07 | $44.86 | 1,432,569 | — | — |
| 1994-04-15 | $20.38 | $45.56 | 2,318,566 | — | — |
| 1994-04-14 | $20.69 | $46.26 | 1,547,863 | — | — |
| 1994-04-13 | $21.06 | $47.08 | 1,340,716 | — | — |
| 1994-04-12 | $21.32 | $47.67 | 1,499,545 | — | — |
| 1994-04-11 | $21.58 | $48.25 | 1,810,744 | — | — |
| 1994-04-08 | $21.40 | $47.84 | 2,263,789 | — | — |
| 1994-04-07 | $20.88 | $46.67 | 1,310,338 | — | — |
| 1994-04-06 | $20.69 | $46.26 | 1,391,187 | — | — |
| 1994-04-05 | $20.75 | $46.38 | 1,667,224 | — | — |
| 1994-04-04 | $20.48 | $45.80 | 2,718,747 | — | — |
| 1994-03-31 | $20.69 | $46.26 | 2,582,403 | — | — |
| 1994-03-30 | $20.69 | $46.26 | 3,446,394 | — | — |
| 1994-03-29 | $20.56 | $45.97 | 3,337,797 | — | — |
| 1994-03-28 | $20.90 | $46.73 | 2,287,230 | — | — |
| 1994-03-25 | $20.90 | $46.73 | 1,241,926 | — | — |
| 1994-03-24 | $20.90 | $46.73 | 2,364,731 | — | — |
| 1994-03-23 | $21.16 | $47.32 | 1,516,528 | — | — |
| 1994-03-22 | $21.11 | $47.20 | 1,789,694 | — | — |
| 1994-03-21 | $21.19 | $47.37 | 2,000,669 | — | — |
| 1994-03-18 | $21.53 | $48.13 | 5,840,307 | — | — |
| 1994-03-17 | $21.29 | $47.61 | 1,876,285 | — | — |
| 1994-03-16 | $21.43 | $47.90 | 1,442,376 | — | — |
| 1994-03-15 | $21.53 | $48.13 | 1,586,374 | — | — |
| 1994-03-14 | $21.50 | $48.07 | 2,002,104 | — | — |
| 1994-03-11 | $21.58 | $48.25 | 4,565,850 | — | — |
| 1994-03-10 | $21.84 | $48.83 | 1,749,987 | — | — |
| 1994-03-09 | $22.10 | $49.42 | 1,433,765 | — | — |
| 1994-03-08 | $21.92 | $49.01 | 1,149,117 | — | — |
| 1994-03-07 | $21.82 | $48.78 | 1,810,266 | — | — |
| 1994-03-04 | $21.58 | $48.25 | 2,286,274 | — | — |
| 1994-03-03 | $21.58 | $48.25 | 2,228,387 | — | — |
| 1994-03-02 | $21.69 | $48.48 | 2,533,128 | — | — |
| 1994-03-01 | $21.63 | $48.37 | 2,606,802 | — | — |
| 1994-02-28 | $22.03 | $49.24 | 1,145,768 | — | — |
| 1994-02-25 | $22.10 | $49.42 | 1,624,646 | — | — |
| 1994-02-24 | $22.21 | $49.65 | 1,902,597 | — | — |
| 1994-02-23 | $22.34 | $49.94 | 1,386,882 | — | — |
| 1994-02-22 | $22.52 | $50.35 | 2,007,366 | — | — |
| 1994-02-18 | $22.03 | $49.24 | 3,653,062 | — | — |
| 1994-02-17 | $22.58 | $50.06 | 1,798,306 | — | — |
| 1994-02-16 | $22.89 | $50.75 | 1,620,819 | — | — |
| 1994-02-15 | $22.68 | $50.29 | 2,529,301 | — | — |
| 1994-02-14 | $22.13 | $49.07 | 1,993,493 | — | — |
| 1994-02-11 | $21.92 | $48.61 | 963,019 | — | — |
| 1994-02-10 | $21.87 | $48.49 | 1,367,267 | — | — |
| 1994-02-09 | $22.00 | $48.78 | 1,208,917 | — | — |
| 1994-02-08 | $22.13 | $49.07 | 2,358,034 | — | — |
| 1994-02-07 | $21.92 | $48.61 | 3,156,005 | — | — |
| 1994-02-04 | $21.92 | $48.61 | 2,387,216 | — | — |
| 1994-02-03 | $22.31 | $49.48 | 1,947,088 | — | — |
| 1994-02-02 | $22.26 | $49.36 | 1,679,662 | — | — |
| 1994-02-01 | $22.13 | $49.07 | 1,970,051 | — | — |
| 1994-01-31 | $22.42 | $49.71 | 258,336 | — | — |
| 1994-01-28 | $22.47 | $49.83 | 5,931,203 | — | — |
| 1994-01-27 | $22.42 | $49.71 | 5,337,030 | — | — |
| 1994-01-26 | $23.20 | $51.45 | 810,410 | — | — |
| 1994-01-25 | $23.05 | $51.10 | 1,150,552 | — | — |
| 1994-01-24 | $23.23 | $51.51 | 1,467,731 | — | — |
| 1994-01-21 | $23.49 | $52.09 | 3,749,699 | — | — |
| 1994-01-20 | $23.23 | $51.51 | 1,279,720 | — | — |
| 1994-01-19 | $23.28 | $51.62 | 1,655,264 | — | — |
| 1994-01-18 | $22.86 | $50.70 | 1,087,882 | — | — |
| 1994-01-17 | $22.84 | $50.64 | 795,579 | — | — |
| 1994-01-14 | $22.97 | $50.93 | 1,285,461 | — | — |
| 1994-01-13 | $23.10 | $51.22 | 1,498,349 | — | — |
| 1994-01-12 | $22.99 | $50.99 | 1,334,736 | — | — |
| 1994-01-11 | $22.94 | $50.87 | 1,503,133 | — | — |
| 1994-01-10 | $22.58 | $50.06 | 1,970,530 | — | — |
| 1994-01-07 | $22.60 | $50.12 | 2,627,851 | — | — |
| 1994-01-06 | $22.42 | $49.71 | 1,777,734 | — | — |
| 1994-01-05 | $22.10 | $49.02 | 1,731,808 | — | — |
| 1994-01-04 | $22.16 | $49.13 | 1,668,181 | — | — |
| 1994-01-03 | $22.34 | $49.54 | 1,563,411 | — | — |