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
- 1989-12-08 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 | $21.56 | $21.56 | 245,920 | — | — |
| 1994-12-29 | $21.72 | $21.72 | 780,960 | — | — |
| 1994-12-28 | $22.03 | $22.03 | 398,400 | — | — |
| 1994-12-27 | $22.50 | $22.50 | 1,070,080 | — | — |
| 1994-12-23 | $22.11 | $22.11 | 937,280 | — | — |
| 1994-12-22 | $21.02 | $21.02 | 966,880 | — | — |
| 1994-12-21 | $20.08 | $20.08 | 1,423,040 | — | — |
| 1994-12-20 | $19.69 | $19.69 | 977,440 | — | — |
| 1994-12-19 | $20.31 | $20.31 | 330,400 | — | — |
| 1994-12-16 | $20.78 | $20.78 | 683,040 | — | — |
| 1994-12-15 | $21.09 | $21.09 | 682,400 | — | — |
| 1994-12-14 | $21.25 | $21.25 | 749,920 | — | — |
| 1994-12-13 | $20.31 | $20.31 | 568,480 | — | — |
| 1994-12-12 | $20.47 | $20.47 | 859,040 | — | — |
| 1994-12-09 | $20.78 | $20.78 | 1,215,520 | — | — |
| 1994-12-08 | $20.98 | $20.98 | 1,057,920 | — | — |
| 1994-12-07 | $21.88 | $21.88 | 398,560 | — | — |
| 1994-12-06 | $22.27 | $22.27 | 407,680 | — | — |
| 1994-12-05 | $22.42 | $22.42 | 528,960 | — | — |
| 1994-12-02 | $21.72 | $21.72 | 496,480 | — | — |
| 1994-12-01 | $21.56 | $21.56 | 1,171,360 | — | — |
| 1994-11-30 | $21.72 | $21.72 | 1,041,120 | — | — |
| 1994-11-29 | $22.03 | $22.03 | 1,446,560 | — | — |
| 1994-11-28 | $20.78 | $20.78 | 779,680 | — | — |
| 1994-11-25 | $20.47 | $20.47 | 458,400 | — | — |
| 1994-11-23 | $20.00 | $20.00 | 3,521,120 | — | — |
| 1994-11-22 | $20.86 | $20.86 | 1,304,480 | — | — |
| 1994-11-21 | $22.03 | $22.03 | 931,680 | — | — |
| 1994-11-18 | $22.19 | $22.19 | 1,046,720 | — | — |
| 1994-11-17 | $21.72 | $21.72 | 1,079,200 | — | — |
| 1994-11-16 | $22.19 | $22.19 | 938,080 | — | — |
| 1994-11-15 | $22.66 | $22.66 | 1,008,000 | — | — |
| 1994-11-14 | $22.50 | $22.50 | 388,000 | — | — |
| 1994-11-11 | $22.19 | $22.19 | 433,280 | — | — |
| 1994-11-10 | $22.34 | $22.34 | 741,600 | — | — |
| 1994-11-09 | $21.88 | $21.88 | 1,144,320 | — | — |
| 1994-11-08 | $22.34 | $22.34 | 680,640 | — | — |
| 1994-11-07 | $21.56 | $21.56 | 696,160 | — | — |
| 1994-11-04 | $21.48 | $21.48 | 337,120 | — | — |
| 1994-11-03 | $22.03 | $22.03 | 572,000 | — | — |
| 1994-11-02 | $22.23 | $22.23 | 842,880 | — | — |
| 1994-11-01 | $22.34 | $22.34 | 548,960 | — | — |
| 1994-10-31 | $22.50 | $22.50 | 357,280 | — | — |
| 1994-10-28 | $22.58 | $22.58 | 820,320 | — | — |
| 1994-10-27 | $22.03 | $22.03 | 1,497,600 | — | — |
| 1994-10-26 | $21.72 | $21.72 | 527,840 | — | — |
| 1994-10-25 | $21.41 | $21.41 | 489,280 | — | — |
| 1994-10-24 | $21.72 | $21.72 | 853,440 | — | — |
| 1994-10-21 | $21.56 | $21.56 | 2,084,160 | — | — |
| 1994-10-20 | $20.78 | $20.78 | 2,751,680 | — | — |
| 1994-10-19 | $21.41 | $21.41 | 949,600 | — | — |
| 1994-10-18 | $21.88 | $21.88 | 673,440 | — | — |
| 1994-10-17 | $22.11 | $22.11 | 544,640 | — | — |
| 1994-10-14 | $22.03 | $22.03 | 940,640 | — | — |
| 1994-10-13 | $22.50 | $22.50 | 1,464,800 | — | — |
| 1994-10-12 | $23.13 | $23.13 | 1,505,920 | — | — |
| 1994-10-11 | $22.97 | $22.97 | 3,483,520 | — | — |
| 1994-10-10 | $22.50 | $22.50 | 1,218,080 | — | — |
| 1994-10-07 | $21.56 | $21.56 | 919,680 | — | — |
| 1994-10-06 | $20.78 | $20.78 | 1,464,480 | — | — |
| 1994-10-05 | $20.47 | $20.47 | 2,692,320 | — | — |
| 1994-10-04 | $20.94 | $20.94 | 1,920,320 | — | — |
| 1994-10-03 | $21.56 | $21.56 | 3,983,040 | — | — |
| 1994-09-30 | $20.78 | $20.78 | 2,768,800 | — | — |
| 1994-09-29 | $19.92 | $19.92 | 1,665,120 | — | — |
| 1994-09-28 | $19.22 | $19.22 | 1,820,960 | — | — |
| 1994-09-27 | $18.20 | $18.20 | 684,320 | — | — |
| 1994-09-26 | $17.70 | $17.70 | 399,360 | — | — |
| 1994-09-23 | $17.89 | $17.89 | 1,098,560 | — | — |
| 1994-09-22 | $17.97 | $17.97 | 1,150,080 | — | — |
| 1994-09-21 | $18.28 | $18.28 | 2,162,080 | — | — |
| 1994-09-20 | $19.53 | $19.53 | 698,880 | — | — |
| 1994-09-19 | $19.69 | $19.69 | 1,033,120 | — | — |
| 1994-09-16 | $19.06 | $19.06 | 1,779,360 | — | — |
| 1994-09-15 | $19.69 | $19.69 | 4,678,720 | — | — |
| 1994-09-14 | $17.23 | $17.23 | 1,411,840 | — | — |
| 1994-09-13 | $16.56 | $16.56 | 412,640 | — | — |
| 1994-09-12 | $16.05 | $16.05 | 647,680 | — | — |
| 1994-09-09 | $16.41 | $16.41 | 573,600 | — | — |
| 1994-09-08 | $17.58 | $17.58 | 1,083,200 | — | — |
| 1994-09-07 | $17.19 | $17.19 | 1,186,400 | — | — |
| 1994-09-06 | $16.41 | $16.41 | 511,840 | — | — |
| 1994-09-02 | $16.72 | $16.72 | 723,680 | — | — |
| 1994-09-01 | $17.03 | $17.03 | 1,105,440 | — | — |
| 1994-08-31 | $18.05 | $18.05 | 1,214,720 | — | — |
| 1994-08-30 | $17.97 | $17.97 | 495,040 | — | — |
| 1994-08-29 | $17.89 | $17.89 | 546,240 | — | — |
| 1994-08-26 | $17.81 | $17.81 | 1,086,400 | — | — |
| 1994-08-25 | $17.11 | $17.11 | 411,520 | — | — |
| 1994-08-24 | $17.58 | $17.58 | 709,760 | — | — |
| 1994-08-23 | $16.56 | $16.56 | 957,920 | — | — |
| 1994-08-22 | $17.03 | $17.03 | 1,317,920 | — | — |
| 1994-08-19 | $17.42 | $17.42 | 950,560 | — | — |
| 1994-08-18 | $17.58 | $17.58 | 1,359,040 | — | — |
| 1994-08-17 | $17.58 | $17.58 | 1,257,440 | — | — |
| 1994-08-16 | $16.88 | $16.88 | 1,190,400 | — | — |
| 1994-08-15 | $16.72 | $16.72 | 763,040 | — | — |
| 1994-08-12 | $16.91 | $16.91 | 896,160 | — | — |
| 1994-08-11 | $16.56 | $16.56 | 972,160 | — | — |
| 1994-08-10 | $16.72 | $16.72 | 1,378,880 | — | — |
| 1994-08-09 | $15.94 | $15.94 | 786,720 | — | — |
| 1994-08-08 | $15.47 | $15.47 | 68,000 | — | — |
| 1994-08-05 | $15.39 | $15.39 | 469,600 | — | — |
| 1994-08-04 | $15.47 | $15.47 | 325,600 | — | — |
| 1994-08-03 | $15.78 | $15.78 | 821,760 | — | — |
| 1994-08-02 | $15.63 | $15.63 | 971,040 | — | — |
| 1994-08-01 | $15.31 | $15.31 | 662,880 | — | — |
| 1994-07-29 | $15.47 | $15.47 | 2,562,240 | — | — |
| 1994-07-28 | $14.77 | $14.77 | 1,796,000 | — | — |
| 1994-07-27 | $14.61 | $14.61 | 442,080 | — | — |
| 1994-07-26 | $15.16 | $15.16 | 756,320 | — | — |
| 1994-07-25 | $15.31 | $15.31 | 905,280 | — | — |
| 1994-07-22 | $15.16 | $15.16 | 304,640 | — | — |
| 1994-07-21 | $15.27 | $15.27 | 545,600 | — | — |
| 1994-07-20 | $14.80 | $14.80 | 656,480 | — | — |
| 1994-07-19 | $15.31 | $15.31 | 767,520 | — | — |
| 1994-07-18 | $15.00 | $15.00 | 682,720 | — | — |
| 1994-07-15 | $14.84 | $14.84 | 3,385,440 | — | — |
| 1994-07-14 | $14.38 | $14.38 | 12,634,240 | — | — |
| 1994-07-13 | $17.19 | $17.19 | 1,967,200 | — | — |
| 1994-07-12 | $15.82 | $15.82 | 915,040 | — | — |
| 1994-07-11 | $15.47 | $15.47 | 969,920 | — | — |
| 1994-07-08 | $15.47 | $15.47 | 1,642,080 | — | — |
| 1994-07-07 | $14.84 | $14.84 | 1,483,360 | — | — |
| 1994-07-06 | $13.98 | $13.98 | 1,698,880 | — | — |
| 1994-07-05 | $14.30 | $14.30 | 192,800 | — | — |
| 1994-07-01 | $14.38 | $14.38 | 359,680 | — | — |
| 1994-06-30 | $14.14 | $14.14 | 1,452,800 | — | — |
| 1994-06-29 | $14.22 | $14.22 | 1,159,200 | — | — |
| 1994-06-28 | $15.08 | $15.08 | 1,945,120 | — | — |
| 1994-06-27 | $14.84 | $14.84 | 1,175,680 | — | — |
| 1994-06-24 | $14.30 | $14.30 | 2,075,360 | — | — |
| 1994-06-23 | $13.91 | $13.91 | 3,362,880 | — | — |
| 1994-06-22 | $14.45 | $14.45 | 1,406,720 | — | — |
| 1994-06-21 | $15.00 | $15.00 | 1,841,920 | — | — |
| 1994-06-20 | $15.55 | $15.55 | 1,591,040 | — | — |
| 1994-06-17 | $16.56 | $16.56 | 1,176,800 | — | — |
| 1994-06-16 | $17.34 | $17.34 | 660,320 | — | — |
| 1994-06-15 | $16.72 | $16.72 | 591,200 | — | — |
| 1994-06-14 | $17.27 | $17.27 | 844,160 | — | — |
| 1994-06-13 | $16.80 | $16.80 | 877,760 | — | — |
| 1994-06-10 | $16.56 | $16.56 | 1,729,120 | — | — |
| 1994-06-09 | $16.09 | $16.09 | 1,301,760 | — | — |
| 1994-06-08 | $17.03 | $17.03 | 1,766,720 | — | — |
| 1994-06-07 | $17.73 | $17.73 | 892,160 | — | — |
| 1994-06-06 | $18.28 | $18.28 | 1,655,520 | — | — |
| 1994-06-03 | $18.36 | $18.36 | 960,000 | — | — |
| 1994-06-02 | $18.52 | $18.52 | 1,549,760 | — | — |
| 1994-06-01 | $18.13 | $18.13 | 1,668,800 | — | — |
| 1994-05-31 | $18.52 | $18.52 | 1,632,160 | — | — |
| 1994-05-27 | $17.66 | $17.66 | 1,710,400 | — | — |
| 1994-05-26 | $16.95 | $16.95 | 1,136,320 | — | — |
| 1994-05-25 | $17.50 | $17.50 | 2,360,160 | — | — |
| 1994-05-24 | $17.66 | $17.66 | 2,334,880 | — | — |
| 1994-05-23 | $17.66 | $17.66 | 2,196,960 | — | — |
| 1994-05-20 | $18.28 | $18.28 | 1,459,360 | — | — |
| 1994-05-19 | $18.75 | $18.75 | 1,422,240 | — | — |
| 1994-05-18 | $18.91 | $18.91 | 1,873,440 | — | — |
| 1994-05-17 | $17.97 | $17.97 | 2,513,280 | — | — |
| 1994-05-16 | $18.83 | $18.83 | 769,920 | — | — |
| 1994-05-13 | $19.53 | $19.53 | 2,400,000 | — | — |
| 1994-05-12 | $19.92 | $19.92 | 2,245,600 | — | — |
| 1994-05-11 | $18.44 | $18.44 | 657,440 | — | — |
| 1994-05-10 | $18.59 | $18.59 | 833,120 | — | — |
| 1994-05-09 | $18.52 | $18.52 | 772,480 | — | — |
| 1994-05-06 | $18.59 | $18.59 | 572,000 | — | — |
| 1994-05-05 | $18.91 | $18.91 | 2,089,600 | — | — |
| 1994-05-04 | $18.13 | $18.13 | 1,204,960 | — | — |
| 1994-05-03 | $17.19 | $17.19 | 1,301,920 | — | — |
| 1994-05-02 | $17.50 | $17.50 | 1,208,960 | — | — |
| 1994-04-29 | $17.81 | $17.81 | 661,120 | — | — |
| 1994-04-28 | $18.13 | $18.13 | 940,960 | — | — |
| 1994-04-26 | $18.91 | $18.91 | 1,089,280 | — | — |
| 1994-04-25 | $19.06 | $19.06 | 1,437,440 | — | — |
| 1994-04-22 | $17.66 | $17.66 | 2,371,520 | — | — |
| 1994-04-21 | $16.25 | $16.25 | 850,720 | — | — |
| 1994-04-20 | $15.78 | $15.78 | 610,400 | — | — |
| 1994-04-19 | $16.02 | $16.02 | 621,440 | — | — |
| 1994-04-18 | $16.25 | $16.25 | 696,640 | — | — |
| 1994-04-15 | $16.88 | $16.88 | 1,387,840 | — | — |
| 1994-04-14 | $16.72 | $16.72 | 8,302,560 | — | — |
| 1994-04-13 | $15.94 | $15.94 | 1,879,520 | — | — |
| 1994-04-12 | $17.66 | $17.66 | 857,600 | — | — |
| 1994-04-11 | $18.52 | $18.52 | 476,320 | — | — |
| 1994-04-08 | $17.34 | $17.34 | 461,280 | — | — |
| 1994-04-07 | $18.09 | $18.09 | 358,080 | — | — |
| 1994-04-06 | $17.81 | $17.81 | 460,640 | — | — |
| 1994-04-05 | $18.59 | $18.59 | 634,560 | — | — |
| 1994-04-04 | $17.42 | $17.42 | 1,597,600 | — | — |
| 1994-03-31 | $17.19 | $17.19 | 829,760 | — | — |
| 1994-03-30 | $17.58 | $17.58 | 1,435,680 | — | — |
| 1994-03-29 | $17.42 | $17.42 | 1,429,920 | — | — |
| 1994-03-28 | $18.75 | $18.75 | 1,216,800 | — | — |
| 1994-03-25 | $19.45 | $19.45 | 688,320 | — | — |
| 1994-03-24 | $19.61 | $19.61 | 730,240 | — | — |
| 1994-03-23 | $19.61 | $19.61 | 1,073,600 | — | — |
| 1994-03-22 | $20.47 | $20.47 | 155,840 | — | — |
| 1994-03-21 | $20.63 | $20.63 | 452,000 | — | — |
| 1994-03-18 | $20.78 | $20.78 | 636,320 | — | — |
| 1994-03-17 | $20.47 | $20.47 | 1,541,600 | — | — |
| 1994-03-16 | $20.00 | $20.00 | 814,400 | — | — |
| 1994-03-15 | $20.16 | $20.16 | 1,351,840 | — | — |
| 1994-03-14 | $19.22 | $19.22 | 1,455,200 | — | — |
| 1994-03-11 | $18.44 | $18.44 | 2,205,920 | — | — |
| 1994-03-10 | $19.14 | $19.14 | 3,790,880 | — | — |
| 1994-03-09 | $19.45 | $19.45 | 4,577,120 | — | — |
| 1994-03-08 | $20.47 | $20.47 | 1,006,400 | — | — |
| 1994-03-07 | $19.77 | $19.77 | 2,095,840 | — | — |
| 1994-03-04 | $19.77 | $19.77 | 972,320 | — | — |
| 1994-03-03 | $19.84 | $19.84 | 1,605,760 | — | — |
| 1994-03-02 | $20.70 | $20.70 | 837,440 | — | — |
| 1994-03-01 | $21.09 | $21.09 | 1,171,520 | — | — |
| 1994-02-28 | $20.63 | $20.63 | 1,256,000 | — | — |
| 1994-02-25 | $19.69 | $19.69 | 937,280 | — | — |
| 1994-02-24 | $20.00 | $20.00 | 1,656,320 | — | — |
| 1994-02-23 | $21.17 | $21.17 | 292,480 | — | — |
| 1994-02-22 | $21.09 | $21.09 | 1,207,360 | — | — |
| 1994-02-18 | $21.56 | $21.56 | 732,320 | — | — |
| 1994-02-17 | $21.56 | $21.56 | 714,720 | — | — |
| 1994-02-16 | $21.56 | $21.56 | 710,240 | — | — |
| 1994-02-15 | $21.64 | $21.64 | 1,563,520 | — | — |
| 1994-02-14 | $20.78 | $20.78 | 400,000 | — | — |
| 1994-02-11 | $20.70 | $20.70 | 518,560 | — | — |
| 1994-02-10 | $20.70 | $20.70 | 638,560 | — | — |
| 1994-02-09 | $20.94 | $20.94 | 4,787,680 | — | — |
| 1994-02-08 | $20.55 | $20.55 | 780,320 | — | — |
| 1994-02-07 | $20.16 | $20.16 | 1,324,320 | — | — |
| 1994-02-04 | $20.31 | $20.31 | 2,103,200 | — | — |
| 1994-02-03 | $21.17 | $21.17 | 770,400 | — | — |
| 1994-02-02 | $20.63 | $20.63 | 974,400 | — | — |
| 1994-02-01 | $20.55 | $20.55 | 1,727,840 | — | — |
| 1994-01-31 | $20.86 | $20.86 | 888,640 | — | — |
| 1994-01-28 | $21.41 | $21.41 | 1,496,800 | — | — |
| 1994-01-27 | $21.25 | $21.25 | 870,080 | — | — |
| 1994-01-26 | $20.78 | $20.78 | 1,703,200 | — | — |
| 1994-01-25 | $19.84 | $19.84 | 1,987,680 | — | — |
| 1994-01-24 | $20.78 | $20.78 | 1,585,920 | — | — |
| 1994-01-21 | $21.72 | $21.72 | 2,578,080 | — | — |
| 1994-01-20 | $21.88 | $21.88 | 2,632,960 | — | — |
| 1994-01-19 | $21.72 | $21.72 | 1,860,160 | — | — |
| 1994-01-18 | $21.88 | $21.88 | 4,730,080 | — | — |
| 1994-01-17 | $20.78 | $20.78 | 8,370,880 | — | — |
| 1994-01-14 | $23.91 | $23.91 | 942,080 | — | — |
| 1994-01-13 | $23.75 | $23.75 | 841,120 | — | — |
| 1994-01-12 | $24.45 | $24.45 | 301,280 | — | — |
| 1994-01-11 | $24.06 | $24.06 | 519,360 | — | — |
| 1994-01-10 | $24.53 | $24.53 | 272,800 | — | — |
| 1994-01-07 | $24.53 | $24.53 | 319,680 | — | — |
| 1994-01-06 | $24.69 | $24.69 | 842,720 | — | — |
| 1994-01-05 | $24.69 | $24.69 | 708,640 | — | — |
| 1994-01-04 | $23.44 | $23.44 | 1,086,560 | — | — |
| 1994-01-03 | $23.28 | $23.28 | 845,120 | — | — |