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
- 1991-10-24 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 | $22.75 | $23.56 | 170,400 | — | — |
| 1994-12-29 | $21.50 | $22.27 | 108,400 | — | — |
| 1994-12-28 | $21.50 | $22.27 | 167,700 | — | — |
| 1994-12-27 | $20.63 | $21.36 | 362,600 | — | — |
| 1994-12-23 | $20.38 | $21.10 | 31,100 | — | — |
| 1994-12-22 | $20.25 | $20.97 | 183,500 | — | — |
| 1994-12-21 | $20.75 | $21.49 | 94,400 | — | — |
| 1994-12-20 | $20.75 | $21.49 | 63,800 | — | — |
| 1994-12-19 | $20.50 | $21.23 | 46,700 | — | — |
| 1994-12-16 | $21.00 | $21.75 | 23,500 | — | — |
| 1994-12-15 | $21.00 | $21.75 | 67,000 | — | — |
| 1994-12-14 | $20.75 | $21.49 | 54,900 | — | — |
| 1994-12-13 | $20.50 | $21.23 | 24,500 | — | — |
| 1994-12-12 | $20.63 | $21.36 | 52,800 | — | — |
| 1994-12-09 | $20.75 | $21.49 | 18,100 | — | — |
| 1994-12-08 | $20.63 | $21.36 | 118,000 | — | — |
| 1994-12-07 | $21.38 | $22.14 | 78,000 | — | — |
| 1994-12-06 | $21.75 | $22.53 | 28,800 | — | — |
| 1994-12-05 | $22.13 | $22.92 | 36,900 | — | — |
| 1994-12-02 | $22.00 | $22.79 | 19,800 | — | — |
| 1994-12-01 | $22.50 | $23.30 | 36,600 | — | — |
| 1994-11-30 | $22.63 | $23.43 | 96,200 | — | — |
| 1994-11-29 | $22.38 | $23.17 | 40,800 | — | — |
| 1994-11-28 | $22.38 | $23.10 | 53,800 | — | — |
| 1994-11-25 | $22.38 | $23.10 | 16,800 | — | — |
| 1994-11-23 | $22.88 | $23.62 | 76,800 | — | — |
| 1994-11-22 | $23.25 | $24.01 | 249,200 | — | — |
| 1994-11-21 | $22.25 | $22.97 | 149,400 | — | — |
| 1994-11-18 | $22.63 | $23.36 | 73,800 | — | — |
| 1994-11-17 | $23.63 | $24.39 | 159,000 | — | — |
| 1994-11-16 | $24.13 | $24.91 | 161,600 | — | — |
| 1994-11-15 | $23.38 | $24.13 | 169,700 | — | — |
| 1994-11-14 | $23.00 | $23.75 | 133,700 | — | — |
| 1994-11-11 | $22.88 | $23.62 | 85,300 | — | — |
| 1994-11-10 | $22.25 | $22.97 | 74,500 | — | — |
| 1994-11-09 | $22.00 | $22.71 | 160,400 | — | — |
| 1994-11-08 | $21.75 | $22.46 | 349,400 | — | — |
| 1994-11-07 | $21.50 | $22.20 | 125,100 | — | — |
| 1994-11-04 | $21.25 | $21.94 | 114,800 | — | — |
| 1994-11-03 | $20.50 | $21.17 | 134,600 | — | — |
| 1994-11-02 | $20.13 | $20.78 | 404,000 | — | — |
| 1994-11-01 | $19.50 | $20.13 | 86,800 | — | — |
| 1994-10-31 | $19.63 | $20.26 | 207,700 | — | — |
| 1994-10-28 | $19.75 | $20.39 | 102,200 | — | — |
| 1994-10-27 | $19.75 | $20.39 | 673,700 | — | — |
| 1994-10-26 | $20.38 | $21.04 | 118,900 | — | — |
| 1994-10-25 | $19.75 | $20.39 | 501,600 | — | — |
| 1994-10-24 | $19.50 | $20.13 | 177,900 | — | — |
| 1994-10-21 | $21.00 | $21.68 | 90,600 | — | — |
| 1994-10-20 | $21.50 | $22.20 | 75,100 | — | — |
| 1994-10-19 | $21.75 | $22.46 | 133,300 | — | — |
| 1994-10-18 | $22.00 | $22.71 | 20,100 | — | — |
| 1994-10-17 | $22.00 | $22.71 | 34,800 | — | — |
| 1994-10-14 | $22.00 | $22.71 | 10,800 | — | — |
| 1994-10-13 | $21.88 | $22.59 | 22,800 | — | — |
| 1994-10-12 | $22.00 | $22.71 | 55,000 | — | — |
| 1994-10-11 | $21.75 | $22.46 | 22,200 | — | — |
| 1994-10-10 | $21.75 | $22.46 | 51,400 | — | — |
| 1994-10-07 | $22.00 | $22.71 | 33,700 | — | — |
| 1994-10-06 | $22.00 | $22.71 | 152,900 | — | — |
| 1994-10-05 | $22.25 | $22.97 | 105,100 | — | — |
| 1994-10-04 | $22.38 | $23.10 | 67,000 | — | — |
| 1994-10-03 | $22.50 | $23.23 | 44,500 | — | — |
| 1994-09-30 | $22.75 | $23.49 | 274,300 | — | — |
| 1994-09-29 | $22.88 | $23.62 | 76,200 | — | — |
| 1994-09-28 | $22.75 | $23.49 | 137,800 | — | — |
| 1994-09-27 | $22.38 | $23.10 | 167,900 | — | — |
| 1994-09-26 | $22.00 | $22.71 | 40,700 | — | — |
| 1994-09-23 | $21.38 | $22.07 | 14,800 | — | — |
| 1994-09-22 | $21.63 | $22.33 | 129,100 | — | — |
| 1994-09-21 | $21.75 | $22.46 | 57,400 | — | — |
| 1994-09-20 | $22.00 | $22.71 | 165,000 | — | — |
| 1994-09-19 | $22.75 | $23.49 | 185,500 | — | — |
| 1994-09-16 | $22.38 | $23.10 | 139,800 | — | — |
| 1994-09-15 | $23.38 | $24.13 | 227,100 | — | — |
| 1994-09-14 | $22.63 | $23.36 | 232,000 | — | — |
| 1994-09-13 | $21.88 | $22.59 | 558,200 | — | — |
| 1994-09-12 | $20.75 | $21.42 | 209,400 | — | — |
| 1994-09-09 | $21.63 | $22.33 | 259,000 | — | — |
| 1994-09-08 | $22.75 | $23.49 | 45,600 | — | — |
| 1994-09-07 | $22.75 | $23.49 | 68,400 | — | — |
| 1994-09-06 | $22.75 | $23.49 | 49,800 | — | — |
| 1994-09-02 | $22.75 | $23.49 | 4,100 | — | — |
| 1994-09-01 | $23.00 | $23.75 | 14,900 | — | — |
| 1994-08-31 | $22.75 | $23.49 | 85,400 | — | — |
| 1994-08-30 | $22.75 | $23.49 | 94,400 | — | — |
| 1994-08-29 | $22.88 | $23.55 | 203,200 | — | — |
| 1994-08-26 | $22.88 | $23.55 | 131,000 | — | — |
| 1994-08-25 | $23.00 | $23.67 | 65,700 | — | — |
| 1994-08-24 | $23.38 | $24.06 | 88,500 | — | — |
| 1994-08-23 | $23.50 | $24.19 | 31,900 | — | — |
| 1994-08-22 | $23.63 | $24.32 | 10,900 | — | — |
| 1994-08-19 | $23.75 | $24.45 | 15,400 | — | — |
| 1994-08-18 | $23.75 | $24.45 | 60,100 | — | — |
| 1994-08-17 | $23.88 | $24.58 | 205,700 | — | — |
| 1994-08-16 | $23.50 | $24.19 | 60,000 | — | — |
| 1994-08-15 | $23.25 | $23.93 | 17,500 | — | — |
| 1994-08-12 | $22.75 | $23.42 | 47,600 | — | — |
| 1994-08-11 | $23.25 | $23.93 | 44,500 | — | — |
| 1994-08-10 | $23.88 | $24.58 | 58,000 | — | — |
| 1994-08-09 | $24.00 | $24.70 | 70,400 | — | — |
| 1994-08-08 | $23.50 | $24.19 | 81,700 | — | — |
| 1994-08-05 | $23.38 | $24.06 | 42,100 | — | — |
| 1994-08-04 | $23.38 | $24.06 | 57,700 | — | — |
| 1994-08-03 | $23.00 | $23.67 | 63,000 | — | — |
| 1994-08-02 | $23.00 | $23.67 | 17,700 | — | — |
| 1994-08-01 | $22.50 | $23.16 | 59,000 | — | — |
| 1994-07-29 | $23.25 | $23.93 | 63,200 | — | — |
| 1994-07-28 | $23.25 | $23.93 | 101,000 | — | — |
| 1994-07-27 | $22.88 | $23.55 | 49,700 | — | — |
| 1994-07-26 | $23.25 | $23.93 | 68,500 | — | — |
| 1994-07-25 | $22.50 | $23.16 | 125,900 | — | — |
| 1994-07-22 | $22.75 | $23.42 | 155,100 | — | — |
| 1994-07-21 | $22.75 | $23.42 | 89,100 | — | — |
| 1994-07-20 | $22.63 | $23.29 | 185,700 | — | — |
| 1994-07-19 | $22.75 | $23.42 | 294,000 | — | — |
| 1994-07-18 | $22.88 | $23.55 | 44,800 | — | — |
| 1994-07-15 | $23.38 | $24.06 | 29,500 | — | — |
| 1994-07-14 | $23.63 | $24.32 | 35,200 | — | — |
| 1994-07-13 | $23.38 | $24.06 | 38,300 | — | — |
| 1994-07-12 | $23.38 | $24.06 | 157,800 | — | — |
| 1994-07-11 | $23.25 | $23.93 | 12,900 | — | — |
| 1994-07-08 | $23.00 | $23.67 | 16,100 | — | — |
| 1994-07-07 | $23.00 | $23.67 | 201,500 | — | — |
| 1994-07-06 | $22.75 | $23.42 | 120,200 | — | — |
| 1994-07-05 | $23.63 | $24.32 | 48,400 | — | — |
| 1994-07-01 | $24.25 | $24.96 | 57,900 | — | — |
| 1994-06-30 | $24.50 | $25.22 | 69,400 | — | — |
| 1994-06-29 | $24.50 | $25.22 | 64,100 | — | — |
| 1994-06-28 | $25.00 | $25.73 | 50,200 | — | — |
| 1994-06-27 | $25.13 | $25.86 | 68,700 | — | — |
| 1994-06-24 | $24.88 | $25.60 | 79,600 | — | — |
| 1994-06-23 | $25.63 | $26.38 | 63,900 | — | — |
| 1994-06-22 | $25.38 | $26.12 | 28,700 | — | — |
| 1994-06-21 | $26.13 | $26.89 | 30,200 | — | — |
| 1994-06-20 | $26.38 | $27.15 | 24,700 | — | — |
| 1994-06-17 | $26.88 | $27.66 | 38,700 | — | — |
| 1994-06-16 | $26.38 | $27.15 | 38,300 | — | — |
| 1994-06-15 | $26.50 | $27.28 | 60,800 | — | — |
| 1994-06-14 | $25.50 | $26.25 | 119,000 | — | — |
| 1994-06-13 | $25.00 | $25.73 | 78,400 | — | — |
| 1994-06-10 | $24.75 | $25.48 | 40,300 | — | — |
| 1994-06-09 | $24.63 | $25.35 | 66,000 | — | — |
| 1994-06-08 | $24.75 | $25.48 | 112,000 | — | — |
| 1994-06-07 | $25.00 | $25.73 | 218,100 | — | — |
| 1994-06-06 | $24.63 | $25.35 | 73,100 | — | — |
| 1994-06-03 | $24.63 | $25.35 | 132,900 | — | — |
| 1994-06-02 | $23.50 | $24.19 | 42,200 | — | — |
| 1994-06-01 | $23.25 | $23.93 | 118,000 | — | — |
| 1994-05-31 | $23.00 | $23.67 | 132,400 | — | — |
| 1994-05-27 | $23.13 | $23.80 | 71,400 | — | — |
| 1994-05-26 | $22.25 | $22.90 | 185,100 | — | — |
| 1994-05-25 | $22.25 | $22.90 | 106,700 | — | — |
| 1994-05-24 | $22.75 | $23.42 | 88,600 | — | — |
| 1994-05-23 | $22.50 | $23.16 | 124,000 | — | — |
| 1994-05-20 | $23.50 | $24.19 | 72,600 | — | — |
| 1994-05-19 | $23.63 | $24.32 | 52,200 | — | — |
| 1994-05-18 | $23.25 | $23.93 | 199,200 | — | — |
| 1994-05-17 | $22.25 | $22.90 | 78,600 | — | — |
| 1994-05-16 | $23.38 | $24.00 | 19,000 | — | — |
| 1994-05-13 | $23.88 | $24.51 | 24,400 | — | — |
| 1994-05-12 | $23.25 | $23.87 | 40,200 | — | — |
| 1994-05-11 | $23.25 | $23.87 | 125,000 | — | — |
| 1994-05-10 | $24.00 | $24.64 | 151,000 | — | — |
| 1994-05-09 | $23.13 | $23.74 | 35,400 | — | — |
| 1994-05-06 | $23.88 | $24.51 | 52,200 | — | — |
| 1994-05-05 | $24.75 | $25.41 | 70,900 | — | — |
| 1994-05-04 | $24.63 | $25.28 | 30,300 | — | — |
| 1994-05-03 | $25.00 | $25.67 | 153,300 | — | — |
| 1994-05-02 | $24.38 | $25.03 | 628,400 | — | — |
| 1994-04-29 | $25.88 | $26.57 | 41,000 | — | — |
| 1994-04-28 | $25.75 | $26.44 | 43,600 | — | — |
| 1994-04-26 | $25.63 | $26.31 | 102,100 | — | — |
| 1994-04-25 | $25.25 | $25.92 | 39,100 | — | — |
| 1994-04-22 | $25.13 | $25.80 | 17,000 | — | — |
| 1994-04-21 | $24.88 | $25.54 | 78,100 | — | — |
| 1994-04-20 | $24.50 | $25.15 | 98,400 | — | — |
| 1994-04-19 | $24.25 | $24.90 | 91,500 | — | — |
| 1994-04-18 | $24.13 | $24.77 | 56,900 | — | — |
| 1994-04-15 | $24.38 | $25.03 | 30,700 | — | — |
| 1994-04-14 | $24.50 | $25.15 | 144,200 | — | — |
| 1994-04-13 | $25.25 | $25.92 | 40,100 | — | — |
| 1994-04-12 | $25.50 | $26.18 | 24,700 | — | — |
| 1994-04-11 | $25.88 | $26.57 | 15,200 | — | — |
| 1994-04-08 | $26.25 | $26.95 | 31,400 | — | — |
| 1994-04-07 | $26.75 | $27.46 | 34,000 | — | — |
| 1994-04-06 | $26.50 | $27.21 | 58,700 | — | — |
| 1994-04-05 | $26.13 | $26.82 | 46,700 | — | — |
| 1994-04-04 | $24.38 | $25.03 | 58,600 | — | — |
| 1994-03-31 | $25.25 | $25.92 | 176,700 | — | — |
| 1994-03-30 | $25.00 | $25.67 | 68,500 | — | — |
| 1994-03-29 | $25.75 | $26.44 | 218,100 | — | — |
| 1994-03-28 | $26.75 | $27.46 | 98,500 | — | — |
| 1994-03-25 | $27.00 | $27.72 | 53,600 | — | — |
| 1994-03-24 | $26.88 | $27.59 | 77,700 | — | — |
| 1994-03-23 | $27.25 | $27.98 | 60,300 | — | — |
| 1994-03-22 | $27.13 | $27.85 | 52,500 | — | — |
| 1994-03-21 | $27.13 | $27.85 | 106,800 | — | — |
| 1994-03-18 | $27.50 | $28.23 | 83,800 | — | — |
| 1994-03-17 | $27.50 | $28.23 | 133,100 | — | — |
| 1994-03-16 | $27.63 | $28.36 | 259,800 | — | — |
| 1994-03-15 | $27.25 | $27.98 | 405,700 | — | — |
| 1994-03-14 | $26.75 | $27.46 | 459,600 | — | — |
| 1994-03-11 | $26.38 | $27.08 | 1,525,900 | — | — |
| 1994-03-10 | $26.13 | $26.82 | 36,000 | — | — |
| 1994-03-09 | $26.00 | $26.69 | 30,900 | — | — |
| 1994-03-08 | $25.88 | $26.57 | 39,400 | — | — |
| 1994-03-07 | $26.50 | $27.21 | 20,300 | — | — |
| 1994-03-04 | $26.38 | $27.08 | 25,300 | — | — |
| 1994-03-03 | $25.88 | $26.57 | 18,500 | — | — |
| 1994-03-02 | $26.00 | $26.69 | 64,000 | — | — |
| 1994-03-01 | $26.63 | $27.34 | 37,000 | — | — |
| 1994-02-28 | $27.13 | $27.85 | 16,300 | — | — |
| 1994-02-25 | $27.38 | $28.11 | 160,800 | — | — |
| 1994-02-24 | $27.75 | $28.49 | 39,000 | — | — |
| 1994-02-23 | $27.88 | $28.62 | 48,900 | — | — |
| 1994-02-22 | $28.00 | $28.69 | 9,500 | — | — |
| 1994-02-18 | $28.13 | $28.81 | 104,000 | — | — |
| 1994-02-17 | $28.25 | $28.94 | 60,200 | — | — |
| 1994-02-16 | $28.00 | $28.69 | 23,300 | — | — |
| 1994-02-15 | $27.63 | $28.30 | 13,800 | — | — |
| 1994-02-14 | $28.25 | $28.94 | 71,800 | — | — |
| 1994-02-11 | $28.13 | $28.81 | 32,700 | — | — |
| 1994-02-10 | $28.13 | $28.81 | 27,100 | — | — |
| 1994-02-09 | $28.13 | $28.81 | 101,800 | — | — |
| 1994-02-08 | $27.63 | $28.30 | 217,200 | — | — |
| 1994-02-07 | $27.75 | $28.43 | 74,700 | — | — |
| 1994-02-04 | $28.38 | $29.07 | 37,200 | — | — |
| 1994-02-03 | $28.75 | $29.45 | 36,800 | — | — |
| 1994-02-02 | $29.00 | $29.71 | 214,800 | — | — |
| 1994-02-01 | $28.50 | $29.20 | 109,900 | — | — |
| 1994-01-31 | $28.25 | $28.94 | 52,700 | — | — |
| 1994-01-28 | $28.00 | $28.69 | 135,500 | — | — |
| 1994-01-27 | $29.38 | $30.09 | 56,000 | — | — |
| 1994-01-26 | $29.00 | $29.71 | 58,900 | — | — |
| 1994-01-25 | $28.75 | $29.45 | 155,400 | — | — |
| 1994-01-24 | $28.38 | $29.07 | 81,200 | — | — |
| 1994-01-21 | $28.50 | $29.20 | 189,500 | — | — |
| 1994-01-20 | $29.25 | $29.97 | 75,300 | — | — |
| 1994-01-19 | $29.75 | $30.48 | 65,700 | — | — |
| 1994-01-18 | $29.13 | $29.84 | 60,400 | — | — |
| 1994-01-17 | $30.00 | $30.73 | 44,700 | — | — |
| 1994-01-14 | $30.75 | $31.50 | 56,400 | — | — |
| 1994-01-13 | $31.63 | $32.40 | 30,800 | — | — |
| 1994-01-12 | $32.00 | $32.78 | 69,000 | — | — |
| 1994-01-11 | $31.13 | $31.89 | 72,400 | — | — |
| 1994-01-10 | $31.00 | $31.76 | 76,900 | — | — |
| 1994-01-07 | $30.50 | $31.25 | 75,000 | — | — |
| 1994-01-06 | $29.88 | $30.61 | 159,300 | — | — |
| 1994-01-05 | $29.63 | $30.35 | 144,300 | — | — |
| 1994-01-04 | $27.88 | $28.56 | 269,800 | — | — |
| 1994-01-03 | $28.00 | $28.69 | 20,800 | — | — |