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
- 1982-09-20 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 | $28.75 | $35.82 | 43,400 | — | — |
| 1994-12-29 | $28.75 | $35.82 | 26,900 | — | — |
| 1994-12-28 | $28.00 | $34.89 | 11,600 | — | — |
| 1994-12-27 | $28.00 | $34.89 | 7,800 | — | — |
| 1994-12-23 | $27.75 | $34.58 | 21,100 | — | — |
| 1994-12-22 | $26.63 | $33.18 | 78,700 | — | — |
| 1994-12-21 | $26.75 | $33.33 | 25,400 | — | — |
| 1994-12-20 | $27.25 | $33.96 | 36,600 | — | — |
| 1994-12-19 | $27.25 | $33.96 | 37,600 | — | — |
| 1994-12-16 | $26.75 | $33.33 | 38,200 | — | — |
| 1994-12-15 | $27.00 | $33.64 | 15,000 | — | — |
| 1994-12-14 | $27.75 | $34.58 | 18,400 | — | — |
| 1994-12-13 | $28.00 | $34.89 | 25,700 | — | — |
| 1994-12-12 | $27.75 | $34.58 | 20,600 | — | — |
| 1994-12-09 | $27.50 | $34.27 | 3,700 | — | — |
| 1994-12-08 | $28.25 | $35.20 | 31,600 | — | — |
| 1994-12-07 | $28.00 | $34.89 | 4,300 | — | — |
| 1994-12-06 | $28.50 | $35.51 | 53,200 | — | — |
| 1994-12-05 | $28.25 | $35.20 | 44,300 | — | — |
| 1994-12-02 | $27.50 | $34.27 | 52,700 | — | — |
| 1994-12-01 | $27.00 | $33.64 | 77,700 | — | — |
| 1994-11-30 | $27.50 | $34.27 | 51,800 | — | — |
| 1994-11-29 | $27.75 | $34.58 | 77,800 | — | — |
| 1994-11-28 | $27.75 | $34.58 | 39,800 | — | — |
| 1994-11-25 | $27.25 | $33.96 | 14,400 | — | — |
| 1994-11-23 | $26.75 | $33.33 | 16,900 | — | — |
| 1994-11-22 | $27.75 | $34.58 | 77,700 | — | — |
| 1994-11-21 | $29.25 | $36.45 | 25,700 | — | — |
| 1994-11-18 | $29.75 | $36.91 | 62,300 | — | — |
| 1994-11-17 | $30.00 | $37.22 | 7,000 | — | — |
| 1994-11-16 | $30.50 | $37.84 | 15,200 | — | — |
| 1994-11-15 | $30.50 | $37.84 | 69,700 | — | — |
| 1994-11-14 | $29.75 | $36.91 | 33,300 | — | — |
| 1994-11-11 | $30.88 | $38.30 | 269,000 | — | — |
| 1994-11-10 | $31.00 | $38.46 | 18,900 | — | — |
| 1994-11-09 | $31.13 | $38.61 | 21,600 | — | — |
| 1994-11-08 | $31.00 | $38.46 | 121,300 | — | — |
| 1994-11-07 | $30.75 | $38.15 | 33,100 | — | — |
| 1994-11-04 | $30.63 | $37.99 | 21,800 | — | — |
| 1994-11-03 | $30.25 | $37.53 | 77,000 | — | — |
| 1994-11-02 | $29.75 | $36.91 | 41,300 | — | — |
| 1994-11-01 | $29.44 | $36.52 | 25,600 | — | — |
| 1994-10-31 | $29.25 | $36.29 | 37,000 | — | — |
| 1994-10-28 | $29.13 | $36.13 | 16,800 | — | — |
| 1994-10-27 | $29.88 | $37.06 | 51,200 | — | — |
| 1994-10-26 | $29.75 | $36.91 | 30,900 | — | — |
| 1994-10-25 | $29.50 | $36.60 | 29,600 | — | — |
| 1994-10-24 | $30.00 | $37.22 | 84,900 | — | — |
| 1994-10-21 | $29.50 | $36.60 | 156,500 | — | — |
| 1994-10-20 | $30.00 | $37.22 | 28,100 | — | — |
| 1994-10-19 | $30.00 | $37.22 | 112,200 | — | — |
| 1994-10-18 | $28.88 | $35.82 | 15,200 | — | — |
| 1994-10-17 | $28.50 | $35.36 | 31,100 | — | — |
| 1994-10-14 | $28.50 | $35.36 | 46,300 | — | — |
| 1994-10-13 | $28.00 | $34.74 | 48,700 | — | — |
| 1994-10-12 | $27.63 | $34.27 | 28,000 | — | — |
| 1994-10-11 | $27.75 | $34.43 | 87,500 | — | — |
| 1994-10-10 | $28.13 | $34.89 | 28,700 | — | — |
| 1994-10-07 | $27.75 | $34.43 | 79,800 | — | — |
| 1994-10-06 | $27.00 | $33.50 | 128,600 | — | — |
| 1994-10-05 | $26.88 | $33.34 | 44,200 | — | — |
| 1994-10-04 | $27.25 | $33.81 | 91,300 | — | — |
| 1994-10-03 | $27.25 | $33.81 | 18,200 | — | — |
| 1994-09-30 | $27.50 | $34.12 | 65,900 | — | — |
| 1994-09-29 | $27.00 | $33.50 | 37,300 | — | — |
| 1994-09-28 | $26.25 | $32.57 | 124,100 | — | — |
| 1994-09-27 | $25.25 | $31.33 | 13,500 | — | — |
| 1994-09-26 | $25.88 | $32.10 | 338,000 | — | — |
| 1994-09-23 | $25.38 | $31.48 | 349,800 | — | — |
| 1994-09-22 | $26.25 | $32.57 | 23,400 | — | — |
| 1994-09-21 | $26.00 | $32.26 | 21,700 | — | — |
| 1994-09-20 | $27.00 | $33.50 | 27,400 | — | — |
| 1994-09-19 | $27.25 | $33.81 | 19,400 | — | — |
| 1994-09-16 | $27.75 | $34.43 | 133,900 | — | — |
| 1994-09-15 | $27.50 | $34.12 | 66,100 | — | — |
| 1994-09-14 | $28.25 | $35.05 | 9,000 | — | — |
| 1994-09-13 | $28.25 | $35.05 | 21,200 | — | — |
| 1994-09-12 | $27.75 | $34.43 | 8,200 | — | — |
| 1994-09-09 | $28.25 | $35.05 | 13,200 | — | — |
| 1994-09-08 | $28.25 | $35.05 | 42,500 | — | — |
| 1994-09-07 | $27.75 | $34.43 | 97,100 | — | — |
| 1994-09-06 | $27.75 | $34.43 | 10,500 | — | — |
| 1994-09-02 | $28.50 | $35.36 | 24,300 | — | — |
| 1994-09-01 | $28.75 | $35.67 | 28,000 | — | — |
| 1994-08-31 | $28.25 | $35.05 | 12,700 | — | — |
| 1994-08-30 | $28.75 | $35.67 | 50,000 | — | — |
| 1994-08-29 | $28.00 | $34.74 | 25,600 | — | — |
| 1994-08-26 | $28.25 | $35.05 | 17,800 | — | — |
| 1994-08-25 | $28.25 | $35.05 | 18,900 | — | — |
| 1994-08-24 | $27.75 | $34.43 | 97,800 | — | — |
| 1994-08-23 | $28.25 | $35.05 | 15,500 | — | — |
| 1994-08-22 | $28.25 | $34.89 | 39,600 | — | — |
| 1994-08-19 | $28.75 | $35.50 | 6,200 | — | — |
| 1994-08-18 | $28.25 | $34.89 | 21,700 | — | — |
| 1994-08-17 | $28.75 | $35.50 | 75,900 | — | — |
| 1994-08-16 | $28.75 | $35.50 | 5,800 | — | — |
| 1994-08-15 | $28.75 | $35.50 | 26,600 | — | — |
| 1994-08-12 | $28.25 | $34.89 | 170,800 | — | — |
| 1994-08-11 | $27.75 | $34.27 | 10,100 | — | — |
| 1994-08-10 | $28.00 | $34.58 | 34,700 | — | — |
| 1994-08-09 | $27.75 | $34.27 | 33,100 | — | — |
| 1994-08-08 | $28.00 | $34.58 | 218,900 | — | — |
| 1994-08-05 | $28.06 | $34.66 | 50,900 | — | — |
| 1994-08-04 | $28.13 | $34.73 | 58,600 | — | — |
| 1994-08-03 | $28.00 | $34.58 | 41,300 | — | — |
| 1994-08-02 | $28.00 | $34.58 | 19,700 | — | — |
| 1994-08-01 | $28.00 | $34.58 | 27,700 | — | — |
| 1994-07-29 | $26.88 | $33.19 | 71,100 | — | — |
| 1994-07-28 | $26.88 | $33.19 | 23,700 | — | — |
| 1994-07-27 | $27.50 | $33.96 | 24,900 | — | — |
| 1994-07-26 | $28.00 | $34.58 | 28,600 | — | — |
| 1994-07-25 | $28.00 | $34.58 | 6,500 | — | — |
| 1994-07-22 | $28.75 | $35.50 | 76,900 | — | — |
| 1994-07-21 | $28.25 | $34.89 | 32,600 | — | — |
| 1994-07-20 | $28.00 | $34.58 | 117,400 | — | — |
| 1994-07-19 | $27.25 | $33.65 | 23,100 | — | — |
| 1994-07-18 | $27.25 | $33.65 | 37,600 | — | — |
| 1994-07-15 | $26.50 | $32.73 | 11,600 | — | — |
| 1994-07-14 | $25.88 | $31.95 | 7,500 | — | — |
| 1994-07-13 | $25.69 | $31.72 | 17,000 | — | — |
| 1994-07-12 | $25.63 | $31.65 | 69,400 | — | — |
| 1994-07-11 | $25.13 | $31.03 | 18,700 | — | — |
| 1994-07-08 | $24.75 | $30.56 | 5,400 | — | — |
| 1994-07-07 | $25.25 | $31.18 | 3,700 | — | — |
| 1994-07-06 | $24.75 | $30.56 | 5,700 | — | — |
| 1994-07-05 | $25.25 | $31.18 | 7,500 | — | — |
| 1994-07-01 | $25.75 | $31.80 | 15,700 | — | — |
| 1994-06-30 | $25.25 | $31.18 | 58,500 | — | — |
| 1994-06-29 | $25.75 | $31.80 | 20,400 | — | — |
| 1994-06-28 | $25.88 | $31.95 | 9,600 | — | — |
| 1994-06-27 | $26.00 | $32.11 | 5,700 | — | — |
| 1994-06-24 | $26.00 | $32.11 | 9,200 | — | — |
| 1994-06-23 | $26.25 | $32.42 | 19,900 | — | — |
| 1994-06-22 | $26.00 | $32.11 | 4,100 | — | — |
| 1994-06-21 | $26.00 | $32.11 | 12,000 | — | — |
| 1994-06-20 | $26.63 | $32.88 | 3,200 | — | — |
| 1994-06-17 | $26.50 | $32.73 | 19,300 | — | — |
| 1994-06-16 | $27.00 | $33.34 | 29,600 | — | — |
| 1994-06-15 | $26.75 | $33.03 | 32,700 | — | — |
| 1994-06-14 | $27.00 | $33.34 | 101,400 | — | — |
| 1994-06-13 | $26.75 | $33.03 | 12,200 | — | — |
| 1994-06-10 | $26.50 | $32.73 | 2,300 | — | — |
| 1994-06-09 | $27.00 | $33.34 | 13,500 | — | — |
| 1994-06-08 | $27.00 | $33.34 | 15,700 | — | — |
| 1994-06-07 | $27.75 | $34.27 | 22,200 | — | — |
| 1994-06-06 | $27.75 | $34.27 | 64,600 | — | — |
| 1994-06-03 | $26.75 | $33.03 | 7,300 | — | — |
| 1994-06-02 | $27.50 | $33.96 | 58,300 | — | — |
| 1994-06-01 | $26.00 | $32.11 | 12,500 | — | — |
| 1994-05-31 | $26.44 | $32.65 | 22,000 | — | — |
| 1994-05-27 | $26.25 | $32.42 | 10,700 | — | — |
| 1994-05-26 | $27.00 | $33.34 | 16,400 | — | — |
| 1994-05-25 | $27.00 | $33.34 | 4,500 | — | — |
| 1994-05-24 | $26.63 | $32.88 | 10,600 | — | — |
| 1994-05-23 | $26.88 | $33.03 | 9,300 | — | — |
| 1994-05-20 | $27.13 | $33.34 | 20,800 | — | — |
| 1994-05-19 | $27.75 | $34.10 | 8,300 | — | — |
| 1994-05-18 | $28.25 | $34.72 | 6,000 | — | — |
| 1994-05-17 | $27.63 | $33.95 | 69,100 | — | — |
| 1994-05-16 | $27.50 | $33.80 | 23,100 | — | — |
| 1994-05-13 | $27.50 | $33.80 | 2,400 | — | — |
| 1994-05-12 | $28.25 | $34.72 | 9,500 | — | — |
| 1994-05-11 | $28.00 | $34.41 | 44,700 | — | — |
| 1994-05-10 | $28.38 | $34.87 | 35,800 | — | — |
| 1994-05-09 | $27.00 | $33.18 | 25,300 | — | — |
| 1994-05-06 | $27.75 | $34.10 | 66,900 | — | — |
| 1994-05-05 | $29.88 | $36.72 | 221,300 | — | — |
| 1994-05-04 | $25.75 | $31.65 | 31,000 | — | — |
| 1994-05-03 | $25.25 | $31.03 | 2,700 | — | — |
| 1994-05-02 | $26.00 | $31.95 | 8,400 | — | — |
| 1994-04-29 | $25.50 | $31.34 | 18,600 | — | — |
| 1994-04-28 | $25.00 | $30.72 | 61,600 | — | — |
| 1994-04-26 | $25.00 | $30.72 | 40,100 | — | — |
| 1994-04-25 | $24.25 | $29.80 | 16,500 | — | — |
| 1994-04-22 | $24.50 | $30.11 | 62,000 | — | — |
| 1994-04-21 | $24.88 | $30.57 | 55,900 | — | — |
| 1994-04-20 | $24.75 | $30.42 | 73,000 | — | — |
| 1994-04-19 | $24.75 | $30.42 | 56,600 | — | — |
| 1994-04-18 | $26.00 | $31.95 | 30,400 | — | — |
| 1994-04-15 | $26.00 | $31.95 | 11,300 | — | — |
| 1994-04-14 | $26.75 | $32.87 | 56,000 | — | — |
| 1994-04-13 | $26.75 | $32.87 | 3,300 | — | — |
| 1994-04-12 | $27.25 | $33.49 | 2,200 | — | — |
| 1994-04-11 | $26.88 | $33.03 | 6,700 | — | — |
| 1994-04-08 | $26.50 | $32.57 | 6,200 | — | — |
| 1994-04-07 | $27.25 | $33.49 | 38,200 | — | — |
| 1994-04-06 | $26.00 | $31.95 | 35,100 | — | — |
| 1994-04-05 | $26.00 | $31.95 | 21,000 | — | — |
| 1994-04-04 | $24.75 | $30.42 | 14,700 | — | — |
| 1994-03-31 | $25.75 | $31.65 | 77,700 | — | — |
| 1994-03-30 | $25.25 | $31.03 | 47,300 | — | — |
| 1994-03-29 | $26.00 | $31.95 | 39,200 | — | — |
| 1994-03-28 | $26.50 | $32.57 | 21,900 | — | — |
| 1994-03-25 | $27.75 | $34.10 | 15,900 | — | — |
| 1994-03-24 | $28.00 | $34.41 | 9,900 | — | — |
| 1994-03-23 | $28.25 | $34.72 | 54,500 | — | — |
| 1994-03-22 | $28.00 | $34.41 | 11,300 | — | — |
| 1994-03-21 | $28.75 | $35.33 | 139,300 | — | — |
| 1994-03-18 | $28.75 | $35.33 | 55,100 | — | — |
| 1994-03-17 | $28.50 | $35.03 | 27,500 | — | — |
| 1994-03-16 | $28.75 | $35.33 | 17,800 | — | — |
| 1994-03-15 | $28.50 | $35.03 | 8,400 | — | — |
| 1994-03-14 | $29.50 | $36.25 | 83,900 | — | — |
| 1994-03-11 | $29.00 | $35.64 | 62,700 | — | — |
| 1994-03-10 | $28.25 | $34.72 | 4,700 | — | — |
| 1994-03-09 | $28.00 | $34.41 | 5,800 | — | — |
| 1994-03-08 | $28.00 | $34.41 | 24,700 | — | — |
| 1994-03-07 | $27.50 | $33.80 | 9,000 | — | — |
| 1994-03-04 | $27.50 | $33.80 | 26,500 | — | — |
| 1994-03-03 | $26.63 | $32.72 | 14,300 | — | — |
| 1994-03-02 | $26.63 | $32.72 | 24,100 | — | — |
| 1994-03-01 | $27.50 | $33.80 | 13,200 | — | — |
| 1994-02-28 | $27.25 | $33.49 | 15,500 | — | — |
| 1994-02-25 | $28.00 | $34.41 | 16,200 | — | — |
| 1994-02-24 | $28.00 | $34.41 | 9,900 | — | — |
| 1994-02-23 | $27.50 | $33.80 | 28,500 | — | — |
| 1994-02-22 | $28.25 | $34.72 | 81,800 | — | — |
| 1994-02-18 | $28.50 | $34.88 | 24,900 | — | — |
| 1994-02-17 | $28.25 | $34.58 | 15,600 | — | — |
| 1994-02-16 | $28.50 | $34.88 | 11,200 | — | — |
| 1994-02-15 | $28.50 | $34.88 | 11,200 | — | — |
| 1994-02-14 | $28.50 | $34.88 | 74,600 | — | — |
| 1994-02-11 | $28.25 | $34.58 | 9,300 | — | — |
| 1994-02-10 | $28.50 | $34.88 | 15,000 | — | — |
| 1994-02-09 | $28.75 | $35.19 | 28,000 | — | — |
| 1994-02-08 | $28.75 | $35.19 | 43,200 | — | — |
| 1994-02-07 | $29.00 | $35.50 | 55,500 | — | — |
| 1994-02-04 | $29.25 | $35.80 | 28,600 | — | — |
| 1994-02-03 | $30.00 | $36.72 | 103,800 | — | — |
| 1994-02-02 | $30.50 | $37.33 | 18,000 | — | — |
| 1994-02-01 | $30.00 | $36.72 | 14,900 | — | — |
| 1994-01-31 | $29.50 | $36.11 | 28,000 | — | — |
| 1994-01-28 | $29.75 | $36.41 | 8,600 | — | — |
| 1994-01-27 | $29.25 | $35.80 | 62,200 | — | — |
| 1994-01-26 | $28.75 | $35.19 | 115,600 | — | — |
| 1994-01-25 | $28.25 | $34.58 | 28,300 | — | — |
| 1994-01-24 | $28.75 | $35.19 | 91,800 | — | — |
| 1994-01-21 | $28.50 | $34.88 | 95,800 | — | — |
| 1994-01-20 | $29.25 | $35.80 | 44,100 | — | — |
| 1994-01-19 | $30.00 | $36.72 | 64,200 | — | — |
| 1994-01-18 | $30.00 | $36.72 | 62,900 | — | — |
| 1994-01-17 | $31.25 | $38.25 | 32,300 | — | — |
| 1994-01-14 | $31.25 | $38.25 | 259,800 | — | — |
| 1994-01-13 | $30.75 | $37.64 | 28,200 | — | — |
| 1994-01-12 | $30.25 | $37.03 | 59,700 | — | — |
| 1994-01-11 | $30.25 | $37.03 | 39,200 | — | — |
| 1994-01-10 | $29.75 | $36.41 | 62,400 | — | — |
| 1994-01-07 | $28.50 | $34.88 | 58,900 | — | — |
| 1994-01-06 | $28.50 | $34.88 | 36,800 | — | — |
| 1994-01-05 | $28.50 | $34.88 | 62,100 | — | — |
| 1994-01-04 | $28.00 | $34.27 | 24,100 | — | — |
| 1994-01-03 | $27.88 | $34.12 | 18,100 | — | — |