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
- 1993-02-02 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 | $27.67 | $44.31 | 12,423 | — | — |
| 1994-12-29 | $27.78 | $44.49 | 15,924 | — | — |
| 1994-12-28 | $27.67 | $44.31 | 8,470 | — | — |
| 1994-12-27 | $27.78 | $44.49 | 13,214 | — | — |
| 1994-12-23 | $27.45 | $43.96 | 3,388 | — | — |
| 1994-12-22 | $27.34 | $43.78 | 34,785 | — | — |
| 1994-12-21 | $26.90 | $43.07 | 14,569 | — | — |
| 1994-12-20 | $26.34 | $42.18 | 37,383 | — | — |
| 1994-12-19 | $26.34 | $42.18 | 7,002 | — | — |
| 1994-12-16 | $25.90 | $41.48 | 2,111,311 | — | — |
| 1994-12-15 | $25.46 | $40.77 | 33,656 | — | — |
| 1994-12-14 | $24.57 | $39.35 | 18,522 | — | — |
| 1994-12-13 | $24.35 | $38.99 | 29,477 | — | — |
| 1994-12-12 | $24.13 | $38.64 | 26,202 | — | — |
| 1994-12-09 | $24.24 | $36.04 | 18,522 | — | — |
| 1994-12-08 | $24.35 | $36.20 | 11,971 | — | — |
| 1994-12-07 | $24.35 | $36.20 | 10,390 | — | — |
| 1994-12-06 | $24.68 | $36.70 | 11,745 | — | — |
| 1994-12-05 | $24.35 | $36.20 | 8,922 | — | — |
| 1994-12-02 | $24.13 | $35.88 | 6,776 | — | — |
| 1994-12-01 | $23.80 | $35.39 | 101,194 | — | — |
| 1994-11-30 | $24.24 | $36.04 | 19,425 | — | — |
| 1994-11-29 | $24.46 | $36.38 | 11,181 | — | — |
| 1994-11-28 | $24.35 | $36.20 | 4,065 | — | — |
| 1994-11-25 | $24.68 | $36.70 | 3,614 | — | — |
| 1994-11-23 | $24.35 | $36.20 | 30,832 | — | — |
| 1994-11-22 | $24.13 | $35.88 | 8,696 | — | — |
| 1994-11-21 | $24.13 | $35.88 | 19,199 | — | — |
| 1994-11-18 | $24.02 | $35.71 | 18,183 | — | — |
| 1994-11-17 | $24.13 | $35.88 | 258,521 | — | — |
| 1994-11-16 | $24.13 | $35.88 | 95,999 | — | — |
| 1994-11-15 | $24.35 | $36.20 | 120,959 | — | — |
| 1994-11-14 | $24.35 | $36.20 | 7,228 | — | — |
| 1994-11-11 | $24.24 | $36.04 | 31,284 | — | — |
| 1994-11-10 | $24.24 | $36.04 | 9,938 | — | — |
| 1994-11-09 | $24.24 | $36.04 | 7,792 | — | — |
| 1994-11-08 | $24.24 | $36.04 | 24,169 | — | — |
| 1994-11-07 | $24.13 | $35.88 | 66,409 | — | — |
| 1994-11-04 | $24.57 | $36.54 | 37,496 | — | — |
| 1994-11-03 | $24.24 | $36.04 | 39,303 | — | — |
| 1994-11-02 | $24.57 | $36.54 | 20,216 | — | — |
| 1994-11-01 | $24.57 | $36.54 | 6,776 | — | — |
| 1994-10-31 | $24.79 | $36.87 | 48,564 | — | — |
| 1994-10-28 | $25.12 | $37.35 | 14,004 | — | — |
| 1994-10-27 | $25.23 | $37.53 | 11,181 | — | — |
| 1994-10-26 | $25.57 | $38.02 | 16,602 | — | — |
| 1994-10-25 | $25.68 | $38.18 | 27,105 | — | — |
| 1994-10-24 | $25.79 | $38.35 | 31,058 | — | — |
| 1994-10-21 | $25.68 | $38.18 | 14,343 | — | — |
| 1994-10-20 | $26.12 | $38.84 | 30,606 | — | — |
| 1994-10-19 | $26.34 | $39.17 | 87,980 | — | — |
| 1994-10-18 | $26.89 | $39.99 | 17,166 | — | — |
| 1994-10-17 | $26.89 | $39.99 | 7,228 | — | — |
| 1994-10-14 | $27.01 | $40.15 | 7,341 | — | — |
| 1994-10-13 | $27.01 | $40.15 | 48,677 | — | — |
| 1994-10-12 | $27.01 | $40.15 | 33,882 | — | — |
| 1994-10-11 | $27.01 | $40.15 | 34,898 | — | — |
| 1994-10-10 | $27.01 | $40.15 | 16,150 | — | — |
| 1994-10-07 | $26.78 | $39.83 | 57,373 | — | — |
| 1994-10-06 | $27.01 | $40.15 | 60,649 | — | — |
| 1994-10-05 | $27.34 | $40.65 | 10,955 | — | — |
| 1994-10-04 | $27.34 | $40.65 | 19,538 | — | — |
| 1994-10-03 | $27.23 | $40.49 | 18,748 | — | — |
| 1994-09-30 | $27.34 | $40.65 | 7,792 | — | — |
| 1994-09-29 | $27.12 | $40.32 | 26,766 | — | — |
| 1994-09-28 | $26.78 | $39.83 | 38,738 | — | — |
| 1994-09-27 | $26.56 | $39.50 | 63,133 | — | — |
| 1994-09-26 | $27.23 | $40.49 | 12,988 | — | — |
| 1994-09-23 | $27.23 | $40.49 | 11,519 | — | — |
| 1994-09-22 | $27.34 | $40.65 | 20,668 | — | — |
| 1994-09-21 | $27.23 | $40.49 | 10,955 | — | — |
| 1994-09-20 | $27.12 | $40.32 | 5,534 | — | — |
| 1994-09-19 | $27.34 | $40.65 | 5,308 | — | — |
| 1994-09-16 | $27.45 | $40.81 | 11,745 | — | — |
| 1994-09-15 | $27.34 | $40.65 | 28,912 | — | — |
| 1994-09-14 | $26.78 | $39.83 | 8,922 | — | — |
| 1994-09-13 | $27.01 | $40.15 | 6,889 | — | — |
| 1994-09-12 | $26.89 | $39.99 | 63,698 | — | — |
| 1994-09-09 | $26.89 | $37.42 | 13,101 | — | — |
| 1994-09-08 | $27.12 | $37.73 | 69,797 | — | — |
| 1994-09-07 | $27.01 | $37.57 | 77,364 | — | — |
| 1994-09-06 | $26.67 | $37.11 | 25,863 | — | — |
| 1994-09-02 | $26.78 | $37.26 | 25,637 | — | — |
| 1994-09-01 | $26.67 | $37.11 | 41,900 | — | — |
| 1994-08-31 | $26.67 | $37.11 | 13,214 | — | — |
| 1994-08-30 | $26.89 | $37.42 | 31,623 | — | — |
| 1994-08-29 | $27.12 | $37.73 | 14,908 | — | — |
| 1994-08-26 | $27.01 | $37.57 | 7,228 | — | — |
| 1994-08-25 | $26.78 | $37.26 | 18,183 | — | — |
| 1994-08-24 | $27.12 | $37.73 | 3,614 | — | — |
| 1994-08-23 | $27.01 | $37.57 | 29,364 | — | — |
| 1994-08-22 | $27.01 | $37.57 | 3,388 | — | — |
| 1994-08-19 | $26.78 | $37.26 | 42,691 | — | — |
| 1994-08-18 | $26.78 | $37.26 | 15,924 | — | — |
| 1994-08-17 | $26.89 | $37.42 | 16,263 | — | — |
| 1994-08-16 | $27.23 | $37.88 | 17,279 | — | — |
| 1994-08-15 | $27.34 | $38.03 | 1,694 | — | — |
| 1994-08-12 | $27.12 | $37.73 | 19,538 | — | — |
| 1994-08-11 | $27.23 | $37.88 | 12,423 | — | — |
| 1994-08-10 | $27.23 | $37.88 | 29,251 | — | — |
| 1994-08-09 | $27.34 | $38.03 | 53,195 | — | — |
| 1994-08-08 | $27.78 | $38.65 | 39,190 | — | — |
| 1994-08-05 | $27.89 | $38.81 | 65,279 | — | — |
| 1994-08-04 | $27.89 | $38.81 | 14,569 | — | — |
| 1994-08-03 | $27.89 | $38.81 | 9,825 | — | — |
| 1994-08-02 | $27.45 | $38.19 | 106,503 | — | — |
| 1994-08-01 | $27.34 | $38.03 | 3,952 | — | — |
| 1994-07-29 | $27.01 | $37.57 | 37,496 | — | — |
| 1994-07-28 | $26.67 | $37.11 | 15,021 | — | — |
| 1994-07-27 | $26.67 | $37.11 | 10,390 | — | — |
| 1994-07-26 | $26.89 | $37.42 | 51,049 | — | — |
| 1994-07-25 | $27.23 | $37.88 | 6,324 | — | — |
| 1994-07-22 | $26.89 | $37.42 | 10,390 | — | — |
| 1994-07-21 | $26.89 | $37.42 | 21,119 | — | — |
| 1994-07-20 | $26.89 | $37.42 | 12,875 | — | — |
| 1994-07-19 | $26.78 | $37.26 | 35,237 | — | — |
| 1994-07-18 | $27.01 | $37.57 | 22,701 | — | — |
| 1994-07-15 | $27.45 | $38.19 | 88,771 | — | — |
| 1994-07-14 | $27.67 | $38.50 | 32,301 | — | — |
| 1994-07-13 | $27.45 | $38.19 | 151,905 | — | — |
| 1994-07-12 | $27.56 | $38.34 | 84,027 | — | — |
| 1994-07-11 | $27.89 | $38.81 | 14,569 | — | — |
| 1994-07-08 | $27.56 | $38.34 | 69,571 | — | — |
| 1994-07-07 | $28.00 | $38.96 | 67,199 | — | — |
| 1994-07-06 | $28.55 | $39.73 | 53,307 | — | — |
| 1994-07-05 | $28.00 | $38.96 | 12,536 | — | — |
| 1994-07-01 | $27.78 | $38.65 | 8,809 | — | — |
| 1994-06-30 | $27.45 | $38.19 | 22,701 | — | — |
| 1994-06-29 | $27.56 | $38.34 | 4,969 | — | — |
| 1994-06-28 | $27.45 | $38.19 | 12,762 | — | — |
| 1994-06-27 | $27.78 | $38.65 | 17,166 | — | — |
| 1994-06-24 | $27.56 | $38.34 | 12,762 | — | — |
| 1994-06-23 | $28.11 | $36.70 | 28,122 | — | — |
| 1994-06-22 | $28.11 | $36.70 | 10,729 | — | — |
| 1994-06-21 | $28.33 | $37.00 | 13,439 | — | — |
| 1994-06-20 | $28.22 | $36.85 | 26,992 | — | — |
| 1994-06-17 | $28.44 | $37.13 | 26,541 | — | — |
| 1994-06-16 | $28.55 | $37.28 | 28,799 | — | — |
| 1994-06-15 | $28.33 | $37.00 | 45,628 | — | — |
| 1994-06-14 | $28.22 | $36.85 | 99,952 | — | — |
| 1994-06-13 | $28.22 | $36.85 | 13,439 | — | — |
| 1994-06-10 | $28.33 | $37.00 | 45,402 | — | — |
| 1994-06-09 | $28.33 | $37.00 | 34,672 | — | — |
| 1994-06-08 | $28.44 | $37.13 | 20,555 | — | — |
| 1994-06-07 | $28.67 | $37.43 | 42,691 | — | — |
| 1994-06-06 | $27.78 | $36.27 | 26,879 | — | — |
| 1994-06-03 | $26.67 | $34.83 | 71,491 | — | — |
| 1994-06-02 | $26.67 | $34.83 | 12,310 | — | — |
| 1994-06-01 | $26.67 | $34.83 | 134,964 | — | — |
| 1994-05-31 | $26.78 | $34.97 | 9,938 | — | — |
| 1994-05-27 | $27.01 | $35.26 | 7,567 | — | — |
| 1994-05-26 | $27.01 | $35.26 | 19,764 | — | — |
| 1994-05-25 | $26.89 | $35.12 | 8,131 | — | — |
| 1994-05-24 | $26.78 | $34.97 | 5,985 | — | — |
| 1994-05-23 | $26.34 | $34.39 | 100,743 | — | — |
| 1994-05-20 | $26.89 | $35.12 | 34,898 | — | — |
| 1994-05-19 | $27.01 | $35.26 | 67,425 | — | — |
| 1994-05-18 | $27.01 | $35.26 | 51,500 | — | — |
| 1994-05-17 | $26.56 | $34.68 | 184,883 | — | — |
| 1994-05-16 | $26.78 | $34.97 | 24,959 | — | — |
| 1994-05-13 | $27.12 | $35.40 | 19,086 | — | — |
| 1994-05-12 | $27.23 | $35.55 | 29,929 | — | — |
| 1994-05-11 | $27.56 | $35.98 | 15,359 | — | — |
| 1994-05-10 | $27.67 | $36.12 | 67,425 | — | — |
| 1994-05-09 | $27.78 | $36.27 | 12,762 | — | — |
| 1994-05-06 | $27.89 | $36.42 | 41,110 | — | — |
| 1994-05-05 | $28.00 | $36.56 | 40,545 | — | — |
| 1994-05-04 | $28.00 | $36.56 | 13,778 | — | — |
| 1994-05-03 | $28.00 | $36.56 | 12,988 | — | — |
| 1994-05-02 | $28.11 | $36.70 | 15,359 | — | — |
| 1994-04-29 | $28.22 | $36.85 | 11,519 | — | — |
| 1994-04-28 | $28.22 | $36.85 | 8,583 | — | — |
| 1994-04-26 | $28.22 | $36.85 | 6,437 | — | — |
| 1994-04-25 | $28.55 | $37.28 | 15,698 | — | — |
| 1994-04-22 | $28.11 | $36.70 | 21,684 | — | — |
| 1994-04-21 | $28.11 | $36.70 | 11,407 | — | — |
| 1994-04-20 | $28.00 | $36.56 | 21,232 | — | — |
| 1994-04-19 | $27.56 | $35.98 | 7,792 | — | — |
| 1994-04-18 | $27.89 | $36.42 | 30,381 | — | — |
| 1994-04-15 | $27.67 | $36.12 | 9,712 | — | — |
| 1994-04-14 | $27.56 | $35.98 | 13,891 | — | — |
| 1994-04-13 | $27.45 | $35.84 | 76,234 | — | — |
| 1994-04-12 | $27.45 | $35.84 | 24,282 | — | — |
| 1994-04-11 | $27.45 | $35.84 | 8,244 | — | — |
| 1994-04-08 | $27.23 | $35.55 | 8,244 | — | — |
| 1994-04-07 | $27.56 | $35.98 | 4,856 | — | — |
| 1994-04-06 | $27.67 | $36.12 | 21,232 | — | — |
| 1994-04-05 | $27.12 | $35.40 | 34,221 | — | — |
| 1994-04-04 | $27.34 | $35.69 | 41,900 | — | — |
| 1994-03-31 | $27.56 | $35.98 | 67,877 | — | — |
| 1994-03-30 | $27.78 | $36.27 | 53,872 | — | — |
| 1994-03-29 | $28.67 | $37.43 | 26,315 | — | — |
| 1994-03-28 | $28.78 | $37.57 | 37,948 | — | — |
| 1994-03-25 | $29.22 | $38.15 | 9,938 | — | — |
| 1994-03-24 | $29.44 | $36.18 | 40,884 | — | — |
| 1994-03-23 | $29.00 | $35.63 | 13,101 | — | — |
| 1994-03-22 | $28.55 | $35.09 | 30,381 | — | — |
| 1994-03-21 | $28.33 | $34.82 | 19,764 | — | — |
| 1994-03-18 | $28.44 | $34.96 | 55,340 | — | — |
| 1994-03-17 | $28.22 | $34.69 | 26,089 | — | — |
| 1994-03-16 | $27.67 | $34.00 | 19,651 | — | — |
| 1994-03-15 | $27.78 | $34.14 | 20,103 | — | — |
| 1994-03-14 | $27.67 | $34.00 | 17,392 | — | — |
| 1994-03-11 | $27.45 | $33.73 | 9,938 | — | — |
| 1994-03-10 | $27.45 | $33.73 | 28,122 | — | — |
| 1994-03-09 | $27.45 | $33.73 | 27,557 | — | — |
| 1994-03-08 | $27.56 | $33.87 | 58,164 | — | — |
| 1994-03-07 | $27.67 | $34.00 | 56,809 | — | — |
| 1994-03-04 | $26.89 | $33.05 | 21,571 | — | — |
| 1994-03-03 | $26.45 | $32.51 | 13,552 | — | — |
| 1994-03-02 | $26.45 | $32.51 | 10,277 | — | — |
| 1994-03-01 | $26.56 | $32.65 | 27,783 | — | — |
| 1994-02-28 | $26.89 | $33.05 | 67,086 | — | — |
| 1994-02-25 | $26.56 | $32.65 | 44,046 | — | — |
| 1994-02-24 | $26.34 | $32.37 | 72,056 | — | — |
| 1994-02-23 | $25.46 | $31.28 | 132,931 | — | — |
| 1994-02-22 | $24.24 | $29.78 | 132,705 | — | — |
| 1994-02-18 | $25.01 | $30.74 | 33,656 | — | — |
| 1994-02-17 | $24.46 | $30.06 | 27,444 | — | — |
| 1994-02-16 | $24.57 | $30.19 | 52,178 | — | — |
| 1994-02-15 | $24.24 | $29.78 | 109,326 | — | — |
| 1994-02-14 | $24.13 | $29.65 | 41,223 | — | — |
| 1994-02-11 | $23.91 | $29.37 | 23,265 | — | — |
| 1994-02-10 | $23.80 | $29.24 | 38,964 | — | — |
| 1994-02-09 | $23.91 | $29.37 | 16,037 | — | — |
| 1994-02-08 | $24.13 | $29.65 | 22,926 | — | — |
| 1994-02-07 | $24.46 | $30.06 | 12,649 | — | — |
| 1994-02-04 | $24.35 | $29.92 | 15,021 | — | — |
| 1994-02-03 | $24.24 | $29.78 | 247,227 | — | — |
| 1994-02-02 | $24.90 | $30.60 | 33,204 | — | — |
| 1994-02-01 | $24.79 | $30.47 | 75,331 | — | — |
| 1994-01-31 | $25.12 | $30.88 | 34,333 | — | — |
| 1994-01-28 | $25.12 | $30.88 | 24,621 | — | — |
| 1994-01-27 | $25.01 | $30.74 | 31,623 | — | — |
| 1994-01-26 | $24.90 | $30.60 | 30,719 | — | — |
| 1994-01-25 | $24.79 | $30.47 | 133,834 | — | — |
| 1994-01-24 | $25.46 | $31.28 | 8,018 | — | — |
| 1994-01-21 | $25.68 | $31.55 | 23,604 | — | — |
| 1994-01-20 | $25.57 | $31.42 | 215,377 | — | — |
| 1994-01-19 | $26.12 | $32.10 | 46,192 | — | — |
| 1994-01-18 | $26.12 | $32.10 | 56,357 | — | — |
| 1994-01-17 | $25.01 | $30.74 | 13,552 | — | — |
| 1994-01-14 | $24.90 | $30.60 | 167,377 | — | — |
| 1994-01-13 | $25.23 | $31.01 | 41,110 | — | — |
| 1994-01-12 | $25.35 | $31.15 | 14,343 | — | — |
| 1994-01-11 | $25.12 | $30.88 | 21,006 | — | — |
| 1994-01-10 | $25.35 | $31.15 | 15,246 | — | — |
| 1994-01-07 | $25.35 | $31.15 | 8,583 | — | — |
| 1994-01-06 | $25.12 | $30.88 | 33,317 | — | — |
| 1994-01-05 | $25.35 | $31.15 | 28,686 | — | — |
| 1994-01-04 | $25.12 | $30.88 | 27,670 | — | — |
| 1994-01-03 | $25.57 | $31.42 | 15,472 | — | — |