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
- 1984-03-12 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 | $26.94 | $53.84 | 1,060,000 | — | — |
| 1994-12-29 | $27.06 | $54.09 | 1,222,800 | — | — |
| 1994-12-28 | $27.22 | $54.40 | 1,434,800 | — | — |
| 1994-12-27 | $27.09 | $54.15 | 1,596,000 | — | — |
| 1994-12-23 | $26.75 | $53.46 | 679,600 | — | — |
| 1994-12-22 | $26.66 | $53.28 | 1,133,600 | — | — |
| 1994-12-21 | $26.78 | $53.53 | 1,930,800 | — | — |
| 1994-12-20 | $26.63 | $53.21 | 1,156,000 | — | — |
| 1994-12-19 | $26.72 | $53.40 | 1,067,600 | — | — |
| 1994-12-16 | $26.78 | $53.53 | 5,941,600 | — | — |
| 1994-12-15 | $26.50 | $52.96 | 2,094,000 | — | — |
| 1994-12-14 | $26.63 | $53.21 | 1,503,200 | — | — |
| 1994-12-13 | $26.50 | $52.96 | 1,641,600 | — | — |
| 1994-12-12 | $26.75 | $53.46 | 1,300,800 | — | — |
| 1994-12-09 | $26.44 | $52.84 | 1,539,200 | — | — |
| 1994-12-08 | $26.25 | $52.46 | 2,268,400 | — | — |
| 1994-12-07 | $26.50 | $52.96 | 1,002,000 | — | — |
| 1994-12-06 | $26.53 | $53.03 | 1,442,800 | — | — |
| 1994-12-05 | $26.63 | $53.21 | 924,000 | — | — |
| 1994-12-02 | $26.81 | $53.59 | 2,099,600 | — | — |
| 1994-12-01 | $26.75 | $53.46 | 1,796,000 | — | — |
| 1994-11-30 | $27.16 | $54.28 | 1,904,400 | — | — |
| 1994-11-29 | $27.03 | $54.03 | 2,627,200 | — | — |
| 1994-11-28 | $26.97 | $53.90 | 2,045,200 | — | — |
| 1994-11-25 | $26.56 | $53.09 | 584,800 | — | — |
| 1994-11-23 | $26.75 | $53.46 | 2,454,800 | — | — |
| 1994-11-22 | $26.63 | $53.21 | 2,139,600 | — | — |
| 1994-11-21 | $27.00 | $53.96 | 1,826,400 | — | — |
| 1994-11-18 | $27.06 | $54.09 | 1,890,800 | — | — |
| 1994-11-17 | $27.19 | $54.34 | 1,563,600 | — | — |
| 1994-11-16 | $27.44 | $54.84 | 1,578,800 | — | — |
| 1994-11-15 | $27.22 | $54.40 | 1,944,400 | — | — |
| 1994-11-14 | $27.34 | $54.65 | 1,132,000 | — | — |
| 1994-11-11 | $27.38 | $54.71 | 1,213,600 | — | — |
| 1994-11-10 | $27.41 | $54.78 | 1,826,800 | — | — |
| 1994-11-09 | $27.59 | $55.15 | 2,078,000 | — | — |
| 1994-11-08 | $28.00 | $55.96 | 1,832,000 | — | — |
| 1994-11-07 | $27.94 | $55.84 | 1,876,000 | — | — |
| 1994-11-04 | $27.78 | $55.52 | 1,874,000 | — | — |
| 1994-11-03 | $28.22 | $56.40 | 1,242,400 | — | — |
| 1994-11-02 | $28.22 | $56.40 | 2,316,800 | — | — |
| 1994-11-01 | $26.78 | $53.53 | 6,854,400 | — | — |
| 1994-10-31 | $29.13 | $58.21 | 1,696,000 | — | — |
| 1994-10-28 | $29.13 | $58.21 | 19,249,600 | — | — |
| 1994-10-27 | $28.53 | $57.03 | 8,728,000 | — | — |
| 1994-10-26 | $28.03 | $56.03 | 9,556,800 | — | — |
| 1994-10-25 | $28.00 | $55.96 | 12,187,200 | — | — |
| 1994-10-24 | $27.81 | $55.59 | 7,721,600 | — | — |
| 1994-10-21 | $27.91 | $55.78 | 5,980,800 | — | — |
| 1994-10-20 | $28.06 | $56.09 | 6,769,600 | — | — |
| 1994-10-19 | $28.38 | $56.71 | 5,931,200 | — | — |
| 1994-10-18 | $28.44 | $56.84 | 6,065,600 | — | — |
| 1994-10-17 | $28.72 | $57.40 | 7,960,000 | — | — |
| 1994-10-14 | $28.31 | $56.59 | 6,984,000 | — | — |
| 1994-10-13 | $28.19 | $56.34 | 9,931,200 | — | — |
| 1994-10-12 | $27.59 | $55.15 | 0 | — | — |
| 1994-10-11 | $27.59 | $55.15 | 0 | — | — |
| 1994-10-10 | $27.59 | $55.15 | 6,254,400 | — | — |
| 1994-10-07 | $26.88 | $53.71 | 0 | — | — |
| 1994-10-06 | $26.88 | $53.71 | 7,283,200 | — | — |
| 1994-10-05 | $27.44 | $54.84 | 9,502,400 | — | — |
| 1994-10-04 | $26.28 | $52.53 | 0 | — | — |
| 1994-10-03 | $26.28 | $52.53 | 9,097,600 | — | — |
| 1994-09-30 | $26.84 | $53.65 | 7,452,800 | — | — |
| 1994-09-29 | $26.75 | $53.46 | 7,352,000 | — | — |
| 1994-09-28 | $26.91 | $53.78 | 6,403,200 | — | — |
| 1994-09-27 | $26.75 | $53.46 | 4,108,800 | — | — |
| 1994-09-26 | $26.78 | $53.53 | 3,772,800 | — | — |
| 1994-09-23 | $26.81 | $53.59 | 17,089,600 | — | — |
| 1994-09-22 | $26.66 | $53.28 | 19,683,200 | — | — |
| 1994-09-21 | $26.63 | $53.21 | 42,846,400 | — | — |
| 1994-09-20 | $26.75 | $53.46 | 18,147,200 | — | — |
| 1994-09-19 | $27.25 | $54.46 | 42,817,600 | — | — |
| 1994-09-16 | $27.66 | $54.18 | 25,163,200 | — | — |
| 1994-09-15 | $27.91 | $54.67 | 8,728,000 | — | — |
| 1994-09-14 | $27.84 | $54.55 | 5,950,400 | — | — |
| 1994-09-13 | $27.97 | $54.80 | 4,755,200 | — | — |
| 1994-09-12 | $28.13 | $55.10 | 0 | — | — |
| 1994-09-09 | $28.13 | $55.10 | 6,041,600 | — | — |
| 1994-09-08 | $27.75 | $54.37 | 5,859,200 | — | — |
| 1994-09-07 | $26.47 | $51.86 | 0 | — | — |
| 1994-09-06 | $26.47 | $51.86 | 3,896,000 | — | — |
| 1994-09-02 | $26.78 | $52.47 | 9,756,800 | — | — |
| 1994-09-01 | $28.16 | $55.16 | 0 | — | — |
| 1994-08-31 | $28.16 | $55.16 | 7,286,400 | — | — |
| 1994-08-30 | $28.06 | $54.98 | 5,688,000 | — | — |
| 1994-08-29 | $28.13 | $55.10 | 4,755,200 | — | — |
| 1994-08-26 | $28.00 | $54.86 | 6,446,400 | — | — |
| 1994-08-25 | $27.69 | $54.24 | 4,494,400 | — | — |
| 1994-08-24 | $27.72 | $54.31 | 8,296,000 | — | — |
| 1994-08-23 | $27.41 | $53.69 | 5,788,800 | — | — |
| 1994-08-22 | $27.28 | $53.45 | 9,697,600 | — | — |
| 1994-08-19 | $27.31 | $53.51 | 9,214,400 | — | — |
| 1994-08-18 | $27.28 | $53.45 | 6,356,800 | — | — |
| 1994-08-17 | $27.38 | $53.63 | 9,816,000 | — | — |
| 1994-08-16 | $27.50 | $53.88 | 6,761,600 | — | — |
| 1994-08-15 | $27.56 | $54.00 | 4,289,600 | — | — |
| 1994-08-12 | $28.38 | $55.59 | 0 | — | — |
| 1994-08-11 | $28.38 | $55.59 | 0 | — | — |
| 1994-08-10 | $28.38 | $55.59 | 0 | — | — |
| 1994-08-09 | $28.38 | $55.59 | 8,244,800 | — | — |
| 1994-08-08 | $28.00 | $54.86 | 4,448,000 | — | — |
| 1994-08-05 | $26.06 | $51.06 | 0 | — | — |
| 1994-08-04 | $26.06 | $51.06 | 14,366,400 | — | — |
| 1994-08-03 | $26.28 | $51.49 | 7,366,400 | — | — |
| 1994-08-02 | $26.50 | $51.92 | 5,129,600 | — | — |
| 1994-08-01 | $28.25 | $55.35 | 0 | — | — |
| 1994-07-29 | $28.25 | $55.35 | 6,217,600 | — | — |
| 1994-07-28 | $27.72 | $54.31 | 6,416,000 | — | — |
| 1994-07-27 | $27.59 | $54.06 | 4,843,200 | — | — |
| 1994-07-26 | $27.53 | $53.94 | 5,296,000 | — | — |
| 1994-07-25 | $27.81 | $54.49 | 3,857,600 | — | — |
| 1994-07-22 | $27.69 | $54.24 | 3,923,200 | — | — |
| 1994-07-21 | $27.78 | $54.43 | 5,568,000 | — | — |
| 1994-07-20 | $27.72 | $54.31 | 5,265,600 | — | — |
| 1994-07-19 | $27.94 | $54.73 | 8,832,000 | — | — |
| 1994-07-18 | $27.53 | $53.94 | 4,755,200 | — | — |
| 1994-07-15 | $27.19 | $53.26 | 5,259,200 | — | — |
| 1994-07-14 | $27.16 | $53.20 | 5,907,200 | — | — |
| 1994-07-13 | $27.03 | $52.96 | 9,336,000 | — | — |
| 1994-07-12 | $26.97 | $52.84 | 0 | — | — |
| 1994-07-11 | $26.97 | $52.84 | 0 | — | — |
| 1994-07-08 | $26.97 | $52.84 | 0 | — | — |
| 1994-07-07 | $26.97 | $52.84 | 5,464,000 | — | — |
| 1994-07-06 | $26.19 | $51.30 | 3,544,000 | — | — |
| 1994-07-05 | $25.53 | $50.02 | 0 | — | — |
| 1994-07-01 | $27.03 | $52.96 | 8,537,600 | — | — |
| 1994-06-30 | $26.13 | $51.18 | 7,995,200 | — | — |
| 1994-06-29 | $26.25 | $51.43 | 6,388,800 | — | — |
| 1994-06-28 | $26.25 | $51.43 | 6,649,600 | — | — |
| 1994-06-27 | $26.56 | $52.04 | 9,080,000 | — | — |
| 1994-06-24 | $26.50 | $51.92 | 7,198,400 | — | — |
| 1994-06-23 | $26.88 | $52.65 | 6,548,800 | — | — |
| 1994-06-22 | $26.72 | $52.35 | 4,100,800 | — | — |
| 1994-06-21 | $26.50 | $51.92 | 6,601,600 | — | — |
| 1994-06-20 | $26.72 | $52.35 | 6,318,400 | — | — |
| 1994-06-17 | $26.94 | $52.77 | 18,003,200 | — | — |
| 1994-06-16 | $27.16 | $53.20 | 8,859,200 | — | — |
| 1994-06-15 | $27.06 | $53.02 | 7,763,200 | — | — |
| 1994-06-14 | $27.00 | $52.90 | 6,814,400 | — | — |
| 1994-06-13 | $26.78 | $52.47 | 4,452,800 | — | — |
| 1994-06-10 | $26.91 | $52.71 | 5,844,800 | — | — |
| 1994-06-09 | $28.59 | $56.02 | 5,929,600 | — | — |
| 1994-06-08 | $26.78 | $52.47 | 0 | — | — |
| 1994-06-07 | $26.78 | $52.47 | 5,481,600 | — | — |
| 1994-06-06 | $26.50 | $51.92 | 5,113,600 | — | — |
| 1994-06-03 | $26.91 | $52.71 | 0 | — | — |
| 1994-06-02 | $26.91 | $52.71 | 0 | — | — |
| 1994-06-01 | $26.91 | $52.71 | 8,142,400 | — | — |
| 1994-05-31 | $26.72 | $52.35 | 6,985,600 | — | — |
| 1994-05-27 | $26.38 | $51.67 | 5,472,000 | — | — |
| 1994-05-26 | $26.53 | $51.98 | 14,705,600 | — | — |
| 1994-05-25 | $26.69 | $52.28 | 45,638,400 | — | — |
| 1994-05-24 | $26.91 | $52.71 | 47,112,000 | — | — |
| 1994-05-23 | $26.94 | $52.77 | 77,988,800 | — | — |
| 1994-05-20 | $26.94 | $52.77 | 13,412,800 | — | — |
| 1994-05-19 | $27.84 | $53.29 | 7,192,000 | — | — |
| 1994-05-18 | $27.53 | $52.69 | 12,187,200 | — | — |
| 1994-05-17 | $27.75 | $53.11 | 8,635,200 | — | — |
| 1994-05-16 | $27.66 | $52.93 | 6,851,200 | — | — |
| 1994-05-13 | $27.50 | $52.63 | 8,534,400 | — | — |
| 1994-05-12 | $26.84 | $51.38 | 0 | — | — |
| 1994-05-11 | $26.84 | $51.38 | 0 | — | — |
| 1994-05-10 | $26.84 | $51.38 | 6,972,800 | — | — |
| 1994-05-09 | $26.97 | $51.62 | 0 | — | — |
| 1994-05-06 | $26.97 | $51.62 | 0 | — | — |
| 1994-05-05 | $26.97 | $51.62 | 10,244,800 | — | — |
| 1994-05-04 | $24.72 | $47.31 | 9,144,000 | — | — |
| 1994-05-03 | $27.25 | $52.15 | 0 | — | — |
| 1994-05-02 | $27.25 | $52.15 | 0 | — | — |
| 1994-04-29 | $27.25 | $52.15 | 11,054,400 | — | — |
| 1994-04-28 | $27.50 | $52.63 | 14,440,000 | — | — |
| 1994-04-26 | $27.44 | $52.51 | 12,560,000 | — | — |
| 1994-04-25 | $27.25 | $52.15 | 10,966,400 | — | — |
| 1994-04-22 | $27.00 | $51.67 | 12,022,400 | — | — |
| 1994-04-21 | $26.78 | $51.26 | 6,580,800 | — | — |
| 1994-04-20 | $26.66 | $51.02 | 11,256,000 | — | — |
| 1994-04-19 | $26.97 | $51.62 | 6,206,400 | — | — |
| 1994-04-18 | $26.94 | $51.55 | 10,132,800 | — | — |
| 1994-04-15 | $27.16 | $51.97 | 22,110,400 | — | — |
| 1994-04-14 | $26.59 | $50.90 | 9,160,000 | — | — |
| 1994-04-13 | $26.38 | $50.48 | 9,193,600 | — | — |
| 1994-04-12 | $27.84 | $53.29 | 0 | — | — |
| 1994-04-11 | $27.84 | $53.29 | 0 | — | — |
| 1994-04-08 | $27.84 | $53.29 | 3,699,200 | — | — |
| 1994-04-07 | $26.44 | $50.60 | 0 | — | — |
| 1994-04-06 | $26.44 | $50.60 | 0 | — | — |
| 1994-04-05 | $26.44 | $50.60 | 10,691,200 | — | — |
| 1994-04-04 | $24.38 | $46.65 | 11,398,400 | — | — |
| 1994-03-31 | $24.84 | $47.55 | 12,702,400 | — | — |
| 1994-03-30 | $24.91 | $47.67 | 11,846,400 | — | — |
| 1994-03-29 | $25.16 | $48.15 | 9,734,400 | — | — |
| 1994-03-28 | $25.22 | $48.27 | 9,843,200 | — | — |
| 1994-03-25 | $25.41 | $48.62 | 5,676,800 | — | — |
| 1994-03-24 | $25.41 | $48.62 | 7,096,000 | — | — |
| 1994-03-23 | $25.78 | $49.34 | 5,907,200 | — | — |
| 1994-03-22 | $25.75 | $49.28 | 8,232,000 | — | — |
| 1994-03-21 | $25.78 | $49.34 | 6,520,000 | — | — |
| 1994-03-18 | $26.06 | $49.88 | 21,763,200 | — | — |
| 1994-03-17 | $26.38 | $50.48 | 10,616,000 | — | — |
| 1994-03-16 | $26.19 | $50.12 | 8,164,800 | — | — |
| 1994-03-15 | $26.03 | $49.82 | 5,332,800 | — | — |
| 1994-03-14 | $26.09 | $49.94 | 7,235,200 | — | — |
| 1994-03-11 | $26.97 | $51.62 | 0 | — | — |
| 1994-03-10 | $26.97 | $51.62 | 7,900,800 | — | — |
| 1994-03-09 | $28.19 | $53.95 | 0 | — | — |
| 1994-03-08 | $28.19 | $53.95 | 6,699,200 | — | — |
| 1994-03-07 | $26.25 | $50.24 | 0 | — | — |
| 1994-03-04 | $26.25 | $50.24 | 0 | — | — |
| 1994-03-03 | $26.25 | $50.24 | 7,134,400 | — | — |
| 1994-03-02 | $27.00 | $51.67 | 6,115,200 | — | — |
| 1994-03-01 | $26.00 | $49.76 | 7,086,400 | — | — |
| 1994-02-28 | $26.69 | $51.07 | 9,649,600 | — | — |
| 1994-02-25 | $26.22 | $50.18 | 9,425,600 | — | — |
| 1994-02-24 | $25.88 | $49.52 | 12,112,000 | — | — |
| 1994-02-23 | $26.81 | $51.31 | 4,609,600 | — | — |
| 1994-02-22 | $26.88 | $51.43 | 5,902,400 | — | — |
| 1994-02-18 | $26.97 | $51.62 | 6,868,800 | — | — |
| 1994-02-17 | $27.09 | $51.85 | 8,843,200 | — | — |
| 1994-02-16 | $27.31 | $52.27 | 7,465,600 | — | — |
| 1994-02-15 | $27.28 | $52.21 | 7,028,800 | — | — |
| 1994-02-14 | $27.25 | $52.15 | 6,790,400 | — | — |
| 1994-02-11 | $28.38 | $54.30 | 0 | — | — |
| 1994-02-10 | $28.38 | $54.30 | 0 | — | — |
| 1994-02-09 | $28.38 | $54.30 | 6,116,800 | — | — |
| 1994-02-08 | $27.94 | $53.47 | 8,782,400 | — | — |
| 1994-02-07 | $26.59 | $50.90 | 0 | — | — |
| 1994-02-04 | $26.59 | $50.90 | 0 | — | — |
| 1994-02-03 | $26.59 | $50.90 | 9,152,000 | — | — |
| 1994-02-02 | $27.25 | $52.15 | 7,968,000 | — | — |
| 1994-02-01 | $27.50 | $52.63 | 0 | — | — |
| 1994-01-31 | $27.50 | $52.63 | 9,598,400 | — | — |
| 1994-01-28 | $27.09 | $51.85 | 4,796,800 | — | — |
| 1994-01-27 | $26.94 | $51.55 | 8,425,600 | — | — |
| 1994-01-26 | $26.94 | $51.55 | 12,323,200 | — | — |
| 1994-01-25 | $27.00 | $51.67 | 8,016,000 | — | — |
| 1994-01-24 | $27.09 | $51.85 | 11,892,800 | — | — |
| 1994-01-21 | $27.09 | $51.85 | 9,086,400 | — | — |
| 1994-01-20 | $27.06 | $51.79 | 4,419,200 | — | — |
| 1994-01-19 | $27.03 | $51.73 | 6,404,800 | — | — |
| 1994-01-18 | $27.00 | $51.67 | 8,980,800 | — | — |
| 1994-01-17 | $26.75 | $51.19 | 7,790,400 | — | — |
| 1994-01-14 | $26.47 | $50.66 | 7,636,800 | — | — |
| 1994-01-13 | $26.31 | $50.36 | 7,398,400 | — | — |
| 1994-01-12 | $26.25 | $50.24 | 0 | — | — |
| 1994-01-11 | $26.25 | $50.24 | 0 | — | — |
| 1994-01-10 | $26.25 | $50.24 | 0 | — | — |
| 1994-01-07 | $26.25 | $50.24 | 6,992,000 | — | — |
| 1994-01-06 | $26.81 | $51.31 | 7,569,600 | — | — |
| 1994-01-05 | $26.47 | $50.66 | 0 | — | — |
| 1994-01-04 | $26.47 | $50.66 | 0 | — | — |
| 1994-01-03 | $26.47 | $50.66 | 7,976,000 | — | — |