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
- 1991-10-09 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 | $26.13 | $34.24 | 12,000 | — | — |
| 1994-12-29 | $26.13 | $34.24 | 19,800 | — | — |
| 1994-12-28 | $26.50 | $34.74 | 19,200 | — | — |
| 1994-12-27 | $26.25 | $34.41 | 2,200 | — | — |
| 1994-12-23 | $26.13 | $34.24 | 8,600 | — | — |
| 1994-12-22 | $26.75 | $34.25 | 16,100 | — | — |
| 1994-12-21 | $26.75 | $34.25 | 7,300 | — | — |
| 1994-12-20 | $26.88 | $34.41 | 6,500 | — | — |
| 1994-12-19 | $26.63 | $34.09 | 14,100 | — | — |
| 1994-12-16 | $26.63 | $34.09 | 8,100 | — | — |
| 1994-12-15 | $26.25 | $33.61 | 11,900 | — | — |
| 1994-12-14 | $26.00 | $33.29 | 36,600 | — | — |
| 1994-12-13 | $26.00 | $33.29 | 14,900 | — | — |
| 1994-12-12 | $26.38 | $33.77 | 14,900 | — | — |
| 1994-12-09 | $26.50 | $33.93 | 43,600 | — | — |
| 1994-12-08 | $26.13 | $33.45 | 36,000 | — | — |
| 1994-12-07 | $26.63 | $34.09 | 15,700 | — | — |
| 1994-12-06 | $26.25 | $33.61 | 16,500 | — | — |
| 1994-12-05 | $27.00 | $34.57 | 27,200 | — | — |
| 1994-12-02 | $27.13 | $34.73 | 19,500 | — | — |
| 1994-12-01 | $27.00 | $34.57 | 8,300 | — | — |
| 1994-11-30 | $27.00 | $34.57 | 5,800 | — | — |
| 1994-11-29 | $26.75 | $34.25 | 109,500 | — | — |
| 1994-11-28 | $26.50 | $33.93 | 6,100 | — | — |
| 1994-11-25 | $26.38 | $33.77 | 1,700 | — | — |
| 1994-11-23 | $26.38 | $33.77 | 49,500 | — | — |
| 1994-11-22 | $26.88 | $34.41 | 12,100 | — | — |
| 1994-11-21 | $26.75 | $34.25 | 8,900 | — | — |
| 1994-11-18 | $26.25 | $33.61 | 4,700 | — | — |
| 1994-11-17 | $26.50 | $33.93 | 11,800 | — | — |
| 1994-11-16 | $26.88 | $34.41 | 10,100 | — | — |
| 1994-11-15 | $27.25 | $34.89 | 8,300 | — | — |
| 1994-11-14 | $27.38 | $35.05 | 6,400 | — | — |
| 1994-11-11 | $27.25 | $34.89 | 8,800 | — | — |
| 1994-11-10 | $27.13 | $34.73 | 6,100 | — | — |
| 1994-11-09 | $27.25 | $34.89 | 25,900 | — | — |
| 1994-11-08 | $27.38 | $35.05 | 34,400 | — | — |
| 1994-11-07 | $27.50 | $35.21 | 13,300 | — | — |
| 1994-11-04 | $27.50 | $35.21 | 10,800 | — | — |
| 1994-11-03 | $27.75 | $35.53 | 5,100 | — | — |
| 1994-11-02 | $27.63 | $35.37 | 4,500 | — | — |
| 1994-11-01 | $27.50 | $35.21 | 5,900 | — | — |
| 1994-10-31 | $27.38 | $35.05 | 1,600 | — | — |
| 1994-10-28 | $27.50 | $35.21 | 11,300 | — | — |
| 1994-10-27 | $27.50 | $35.21 | 4,400 | — | — |
| 1994-10-26 | $27.50 | $35.21 | 18,000 | — | — |
| 1994-10-25 | $28.13 | $36.01 | 12,100 | — | — |
| 1994-10-24 | $27.75 | $35.53 | 31,700 | — | — |
| 1994-10-21 | $27.50 | $35.21 | 7,000 | — | — |
| 1994-10-20 | $27.63 | $35.37 | 11,100 | — | — |
| 1994-10-19 | $27.63 | $35.37 | 10,200 | — | — |
| 1994-10-18 | $27.38 | $35.05 | 14,600 | — | — |
| 1994-10-17 | $27.50 | $35.21 | 15,500 | — | — |
| 1994-10-14 | $27.50 | $35.21 | 9,800 | — | — |
| 1994-10-13 | $27.63 | $35.37 | 9,300 | — | — |
| 1994-10-12 | $27.63 | $35.37 | 19,000 | — | — |
| 1994-10-11 | $27.63 | $35.37 | 20,200 | — | — |
| 1994-10-10 | $27.63 | $35.37 | 20,500 | — | — |
| 1994-10-07 | $27.50 | $35.21 | 8,100 | — | — |
| 1994-10-06 | $27.50 | $35.21 | 23,200 | — | — |
| 1994-10-05 | $27.38 | $35.05 | 13,900 | — | — |
| 1994-10-04 | $27.75 | $35.53 | 18,000 | — | — |
| 1994-10-03 | $27.88 | $35.69 | 66,300 | — | — |
| 1994-09-30 | $27.88 | $35.69 | 15,100 | — | — |
| 1994-09-29 | $28.25 | $36.17 | 4,700 | — | — |
| 1994-09-28 | $28.25 | $36.17 | 33,300 | — | — |
| 1994-09-27 | $28.00 | $35.85 | 20,100 | — | — |
| 1994-09-26 | $28.38 | $36.33 | 23,600 | — | — |
| 1994-09-23 | $29.00 | $36.34 | 40,800 | — | — |
| 1994-09-22 | $29.13 | $36.49 | 11,900 | — | — |
| 1994-09-21 | $28.88 | $36.18 | 12,800 | — | — |
| 1994-09-20 | $29.38 | $36.81 | 15,800 | — | — |
| 1994-09-19 | $29.38 | $36.81 | 42,100 | — | — |
| 1994-09-16 | $29.13 | $36.49 | 19,500 | — | — |
| 1994-09-15 | $28.50 | $35.71 | 9,100 | — | — |
| 1994-09-14 | $28.38 | $35.56 | 4,500 | — | — |
| 1994-09-13 | $28.38 | $35.56 | 25,600 | — | — |
| 1994-09-12 | $28.50 | $35.71 | 6,000 | — | — |
| 1994-09-09 | $28.50 | $35.71 | 24,200 | — | — |
| 1994-09-08 | $28.00 | $35.09 | 383,300 | — | — |
| 1994-09-07 | $28.25 | $35.40 | 2,200 | — | — |
| 1994-09-06 | $28.13 | $35.24 | 6,500 | — | — |
| 1994-09-02 | $28.38 | $35.56 | 130,900 | — | — |
| 1994-09-01 | $28.13 | $35.24 | 34,300 | — | — |
| 1994-08-31 | $27.50 | $34.46 | 8,200 | — | — |
| 1994-08-30 | $27.63 | $34.62 | 11,800 | — | — |
| 1994-08-29 | $27.88 | $34.93 | 20,800 | — | — |
| 1994-08-26 | $27.88 | $34.93 | 56,900 | — | — |
| 1994-08-25 | $27.50 | $34.46 | 23,800 | — | — |
| 1994-08-24 | $28.00 | $35.09 | 6,200 | — | — |
| 1994-08-23 | $27.75 | $34.77 | 8,200 | — | — |
| 1994-08-22 | $27.88 | $34.93 | 7,400 | — | — |
| 1994-08-19 | $28.13 | $35.24 | 4,300 | — | — |
| 1994-08-18 | $27.75 | $34.77 | 9,900 | — | — |
| 1994-08-17 | $28.25 | $35.40 | 3,300 | — | — |
| 1994-08-16 | $28.25 | $35.40 | 4,000 | — | — |
| 1994-08-15 | $28.00 | $35.09 | 4,800 | — | — |
| 1994-08-12 | $28.13 | $35.24 | 1,900 | — | — |
| 1994-08-11 | $28.25 | $35.40 | 5,400 | — | — |
| 1994-08-10 | $28.13 | $35.24 | 18,700 | — | — |
| 1994-08-09 | $28.25 | $35.40 | 2,500 | — | — |
| 1994-08-08 | $28.50 | $35.71 | 7,900 | — | — |
| 1994-08-05 | $28.25 | $35.40 | 14,600 | — | — |
| 1994-08-04 | $28.38 | $35.56 | 27,300 | — | — |
| 1994-08-03 | $28.13 | $35.24 | 4,200 | — | — |
| 1994-08-02 | $27.88 | $34.93 | 149,400 | — | — |
| 1994-08-01 | $28.00 | $35.09 | 4,100 | — | — |
| 1994-07-29 | $27.88 | $34.93 | 4,800 | — | — |
| 1994-07-28 | $28.13 | $35.24 | 7,600 | — | — |
| 1994-07-27 | $27.63 | $34.62 | 7,300 | — | — |
| 1994-07-26 | $28.00 | $35.09 | 10,500 | — | — |
| 1994-07-25 | $28.00 | $35.09 | 4,300 | — | — |
| 1994-07-22 | $28.13 | $35.24 | 3,700 | — | — |
| 1994-07-21 | $28.13 | $35.24 | 6,900 | — | — |
| 1994-07-20 | $28.13 | $35.24 | 23,600 | — | — |
| 1994-07-19 | $28.25 | $35.40 | 36,400 | — | — |
| 1994-07-18 | $28.00 | $35.09 | 17,000 | — | — |
| 1994-07-15 | $27.25 | $34.15 | 9,700 | — | — |
| 1994-07-14 | $27.25 | $34.15 | 9,600 | — | — |
| 1994-07-13 | $27.25 | $34.15 | 10,000 | — | — |
| 1994-07-12 | $27.00 | $33.83 | 6,400 | — | — |
| 1994-07-11 | $27.25 | $34.15 | 5,500 | — | — |
| 1994-07-08 | $27.38 | $34.30 | 3,700 | — | — |
| 1994-07-07 | $27.50 | $34.46 | 4,300 | — | — |
| 1994-07-06 | $27.25 | $34.15 | 11,900 | — | — |
| 1994-07-05 | $27.13 | $33.99 | 5,300 | — | — |
| 1994-07-01 | $27.25 | $34.15 | 5,400 | — | — |
| 1994-06-30 | $27.25 | $34.15 | 17,000 | — | — |
| 1994-06-29 | $27.50 | $34.46 | 12,700 | — | — |
| 1994-06-28 | $27.50 | $34.46 | 11,400 | — | — |
| 1994-06-27 | $27.63 | $34.62 | 9,600 | — | — |
| 1994-06-24 | $27.75 | $34.77 | 14,800 | — | — |
| 1994-06-23 | $28.50 | $35.00 | 6,500 | — | — |
| 1994-06-22 | $28.63 | $35.15 | 19,900 | — | — |
| 1994-06-21 | $28.63 | $35.15 | 10,200 | — | — |
| 1994-06-20 | $28.75 | $35.30 | 8,000 | — | — |
| 1994-06-17 | $28.75 | $35.30 | 14,100 | — | — |
| 1994-06-16 | $28.63 | $35.15 | 7,000 | — | — |
| 1994-06-15 | $28.75 | $35.30 | 26,900 | — | — |
| 1994-06-14 | $28.50 | $35.00 | 10,100 | — | — |
| 1994-06-13 | $28.63 | $35.15 | 20,300 | — | — |
| 1994-06-10 | $28.63 | $35.15 | 12,500 | — | — |
| 1994-06-09 | $28.25 | $34.69 | 33,800 | — | — |
| 1994-06-08 | $27.75 | $34.08 | 20,400 | — | — |
| 1994-06-07 | $27.63 | $33.92 | 25,800 | — | — |
| 1994-06-06 | $27.63 | $33.92 | 17,000 | — | — |
| 1994-06-03 | $27.63 | $33.92 | 14,900 | — | — |
| 1994-06-02 | $27.63 | $33.92 | 11,000 | — | — |
| 1994-06-01 | $27.63 | $33.92 | 36,100 | — | — |
| 1994-05-31 | $27.63 | $33.92 | 6,400 | — | — |
| 1994-05-27 | $27.38 | $33.62 | 12,300 | — | — |
| 1994-05-26 | $27.63 | $33.92 | 7,200 | — | — |
| 1994-05-25 | $27.63 | $33.92 | 26,900 | — | — |
| 1994-05-24 | $27.63 | $33.92 | 11,200 | — | — |
| 1994-05-23 | $27.50 | $33.77 | 5,500 | — | — |
| 1994-05-20 | $27.50 | $33.77 | 6,800 | — | — |
| 1994-05-19 | $27.25 | $33.46 | 20,200 | — | — |
| 1994-05-18 | $27.50 | $33.77 | 26,300 | — | — |
| 1994-05-17 | $27.25 | $33.46 | 19,600 | — | — |
| 1994-05-16 | $27.38 | $33.62 | 15,900 | — | — |
| 1994-05-13 | $27.13 | $33.31 | 8,400 | — | — |
| 1994-05-12 | $27.25 | $33.46 | 4,900 | — | — |
| 1994-05-11 | $27.00 | $33.16 | 120,700 | — | — |
| 1994-05-10 | $27.00 | $33.16 | 102,200 | — | — |
| 1994-05-09 | $27.75 | $34.08 | 65,100 | — | — |
| 1994-05-06 | $27.75 | $34.08 | 7,400 | — | — |
| 1994-05-05 | $28.00 | $34.38 | 3,100 | — | — |
| 1994-05-04 | $28.00 | $34.38 | 3,600 | — | — |
| 1994-05-03 | $28.00 | $34.38 | 11,300 | — | — |
| 1994-05-02 | $27.63 | $33.92 | 3,000 | — | — |
| 1994-04-29 | $27.75 | $34.08 | 2,600 | — | — |
| 1994-04-28 | $27.50 | $33.77 | 11,800 | — | — |
| 1994-04-26 | $27.88 | $34.23 | 1,100 | — | — |
| 1994-04-25 | $28.00 | $34.38 | 11,400 | — | — |
| 1994-04-22 | $27.75 | $34.08 | 5,300 | — | — |
| 1994-04-21 | $27.75 | $34.08 | 5,700 | — | — |
| 1994-04-20 | $27.63 | $33.92 | 1,000 | — | — |
| 1994-04-19 | $27.63 | $33.92 | 11,400 | — | — |
| 1994-04-18 | $27.75 | $34.08 | 3,000 | — | — |
| 1994-04-15 | $27.88 | $34.23 | 3,100 | — | — |
| 1994-04-14 | $28.00 | $34.38 | 12,600 | — | — |
| 1994-04-13 | $27.88 | $34.23 | 3,700 | — | — |
| 1994-04-12 | $27.88 | $34.23 | 1,400 | — | — |
| 1994-04-11 | $27.88 | $34.23 | 2,300 | — | — |
| 1994-04-08 | $27.88 | $34.23 | 3,600 | — | — |
| 1994-04-07 | $27.75 | $34.08 | 6,400 | — | — |
| 1994-04-06 | $27.88 | $34.23 | 17,100 | — | — |
| 1994-04-05 | $27.75 | $34.08 | 9,600 | — | — |
| 1994-04-04 | $26.88 | $33.00 | 3,100 | — | — |
| 1994-03-31 | $27.00 | $33.16 | 6,000 | — | — |
| 1994-03-30 | $27.13 | $33.31 | 9,100 | — | — |
| 1994-03-29 | $27.38 | $33.62 | 20,500 | — | — |
| 1994-03-28 | $27.75 | $34.08 | 7,400 | — | — |
| 1994-03-25 | $28.25 | $34.69 | 11,300 | — | — |
| 1994-03-24 | $28.88 | $34.76 | 1,900 | — | — |
| 1994-03-23 | $28.75 | $34.61 | 5,400 | — | — |
| 1994-03-22 | $28.88 | $34.76 | 5,600 | — | — |
| 1994-03-21 | $29.00 | $34.91 | 8,800 | — | — |
| 1994-03-18 | $28.88 | $34.76 | 1,600 | — | — |
| 1994-03-17 | $28.75 | $34.61 | 2,900 | — | — |
| 1994-03-16 | $28.88 | $34.76 | 9,800 | — | — |
| 1994-03-15 | $28.63 | $34.46 | 2,000 | — | — |
| 1994-03-14 | $28.50 | $34.31 | 1,000 | — | — |
| 1994-03-11 | $28.38 | $34.16 | 4,000 | — | — |
| 1994-03-10 | $28.75 | $34.61 | 4,600 | — | — |
| 1994-03-09 | $28.63 | $34.46 | 3,700 | — | — |
| 1994-03-08 | $28.63 | $34.46 | 13,200 | — | — |
| 1994-03-07 | $28.63 | $34.46 | 42,800 | — | — |
| 1994-03-04 | $28.38 | $34.16 | 89,200 | — | — |
| 1994-03-03 | $28.25 | $34.01 | 25,200 | — | — |
| 1994-03-02 | $27.75 | $33.40 | 7,100 | — | — |
| 1994-03-01 | $27.75 | $33.40 | 4,500 | — | — |
| 1994-02-28 | $27.75 | $33.40 | 14,300 | — | — |
| 1994-02-25 | $27.63 | $33.25 | 2,400 | — | — |
| 1994-02-24 | $27.63 | $33.25 | 1,400 | — | — |
| 1994-02-23 | $27.63 | $33.25 | 19,900 | — | — |
| 1994-02-22 | $27.63 | $33.25 | 1,800 | — | — |
| 1994-02-18 | $27.50 | $33.10 | 14,100 | — | — |
| 1994-02-17 | $27.75 | $33.40 | 4,100 | — | — |
| 1994-02-16 | $27.75 | $33.40 | 4,200 | — | — |
| 1994-02-15 | $27.75 | $33.40 | 8,200 | — | — |
| 1994-02-14 | $27.38 | $32.95 | 2,700 | — | — |
| 1994-02-11 | $27.38 | $32.95 | 3,100 | — | — |
| 1994-02-10 | $27.50 | $33.10 | 262,400 | — | — |
| 1994-02-09 | $27.50 | $33.10 | 14,700 | — | — |
| 1994-02-08 | $27.63 | $33.25 | 168,500 | — | — |
| 1994-02-07 | $27.38 | $32.95 | 12,600 | — | — |
| 1994-02-04 | $27.75 | $33.40 | 12,700 | — | — |
| 1994-02-03 | $27.38 | $32.95 | 124,000 | — | — |
| 1994-02-02 | $26.88 | $32.35 | 19,200 | — | — |
| 1994-02-01 | $27.25 | $32.80 | 30,800 | — | — |
| 1994-01-31 | $27.25 | $32.80 | 23,000 | — | — |
| 1994-01-28 | $27.13 | $32.65 | 38,400 | — | — |
| 1994-01-27 | $27.63 | $33.25 | 10,700 | — | — |
| 1994-01-26 | $27.75 | $33.40 | 12,400 | — | — |
| 1994-01-25 | $27.75 | $33.40 | 14,500 | — | — |
| 1994-01-24 | $27.63 | $33.25 | 4,400 | — | — |
| 1994-01-21 | $27.50 | $33.10 | 12,800 | — | — |
| 1994-01-20 | $27.63 | $33.25 | 4,800 | — | — |
| 1994-01-19 | $27.25 | $32.80 | 104,900 | — | — |
| 1994-01-18 | $27.13 | $32.65 | 13,600 | — | — |
| 1994-01-17 | $27.38 | $32.95 | 14,200 | — | — |
| 1994-01-14 | $27.38 | $32.95 | 11,200 | — | — |
| 1994-01-13 | $27.50 | $33.10 | 4,800 | — | — |
| 1994-01-12 | $27.38 | $32.95 | 10,700 | — | — |
| 1994-01-11 | $27.38 | $32.95 | 2,300 | — | — |
| 1994-01-10 | $27.13 | $32.65 | 5,900 | — | — |
| 1994-01-07 | $27.38 | $32.95 | 10,100 | — | — |
| 1994-01-06 | $27.25 | $32.80 | 19,700 | — | — |
| 1994-01-05 | $27.13 | $32.65 | 5,800 | — | — |
| 1994-01-04 | $27.13 | $32.65 | 54,200 | — | — |
| 1994-01-03 | $27.75 | $33.40 | 5,100 | — | — |