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
- 1988-06-30 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 | $30.27 | $32.93 | 34,575 | — | — |
| 1994-12-29 | $29.77 | $32.39 | 50,064 | — | — |
| 1994-12-28 | $30.02 | $32.66 | 62,654 | — | — |
| 1994-12-27 | $30.02 | $32.66 | 7,694 | — | — |
| 1994-12-23 | $29.65 | $32.25 | 500 | — | — |
| 1994-12-22 | $29.77 | $32.39 | 7,894 | — | — |
| 1994-12-21 | $30.27 | $32.93 | 36,573 | — | — |
| 1994-12-20 | $29.52 | $32.11 | 75,945 | — | — |
| 1994-12-19 | $29.77 | $32.39 | 27,580 | — | — |
| 1994-12-16 | $30.02 | $32.66 | 70,349 | — | — |
| 1994-12-15 | $29.90 | $32.52 | 19,286 | — | — |
| 1994-12-14 | $29.65 | $32.25 | 9,793 | — | — |
| 1994-12-13 | $29.77 | $32.39 | 8,794 | — | — |
| 1994-12-12 | $29.77 | $32.39 | 11,891 | — | — |
| 1994-12-09 | $30.02 | $32.66 | 12,291 | — | — |
| 1994-12-08 | $30.40 | $33.07 | 3,997 | — | — |
| 1994-12-07 | $30.40 | $33.07 | 13,290 | — | — |
| 1994-12-06 | $29.90 | $32.52 | 18,986 | — | — |
| 1994-12-05 | $30.02 | $32.66 | 14,589 | — | — |
| 1994-12-02 | $30.40 | $33.07 | 134,402 | — | — |
| 1994-12-01 | $30.02 | $32.66 | 37,473 | — | — |
| 1994-11-30 | $30.15 | $32.80 | 32,177 | — | — |
| 1994-11-29 | $30.02 | $32.66 | 14,989 | — | — |
| 1994-11-28 | $30.27 | $32.93 | 1,799 | — | — |
| 1994-11-25 | $30.40 | $33.07 | 30,878 | — | — |
| 1994-11-23 | $29.77 | $32.39 | 41,170 | — | — |
| 1994-11-22 | $30.27 | $32.93 | 246,321 | — | — |
| 1994-11-21 | $30.15 | $32.80 | 60,156 | — | — |
| 1994-11-18 | $29.90 | $32.52 | 24,882 | — | — |
| 1994-11-17 | $30.40 | $32.95 | 70,349 | — | — |
| 1994-11-16 | $30.02 | $32.54 | 11,592 | — | — |
| 1994-11-15 | $29.52 | $32.00 | 18,287 | — | — |
| 1994-11-14 | $29.65 | $32.13 | 1,099 | — | — |
| 1994-11-11 | $29.40 | $31.86 | 7,195 | — | — |
| 1994-11-10 | $29.65 | $32.13 | 13,290 | — | — |
| 1994-11-09 | $29.65 | $32.13 | 7,894 | — | — |
| 1994-11-08 | $29.15 | $31.59 | 69,449 | — | — |
| 1994-11-07 | $29.15 | $31.59 | 35,474 | — | — |
| 1994-11-04 | $29.40 | $31.86 | 1,999 | — | — |
| 1994-11-03 | $29.40 | $31.86 | 29,179 | — | — |
| 1994-11-02 | $29.52 | $32.00 | 33,276 | — | — |
| 1994-11-01 | $29.40 | $31.86 | 42,969 | — | — |
| 1994-10-31 | $29.96 | $32.47 | 12,691 | — | — |
| 1994-10-28 | $29.65 | $32.13 | 35,774 | — | — |
| 1994-10-27 | $29.52 | $32.00 | 36,374 | — | — |
| 1994-10-26 | $29.52 | $32.00 | 37,673 | — | — |
| 1994-10-25 | $30.27 | $32.81 | 24,682 | — | — |
| 1994-10-24 | $30.52 | $33.08 | 69,849 | — | — |
| 1994-10-21 | $30.40 | $32.95 | 20,085 | — | — |
| 1994-10-20 | $30.27 | $32.81 | 11,991 | — | — |
| 1994-10-19 | $29.90 | $32.41 | 57,158 | — | — |
| 1994-10-18 | $30.27 | $32.81 | 63,154 | — | — |
| 1994-10-17 | $29.52 | $32.00 | 319,068 | — | — |
| 1994-10-14 | $29.90 | $32.41 | 31,977 | — | — |
| 1994-10-13 | $31.02 | $33.63 | 414,998 | — | — |
| 1994-10-12 | $28.77 | $31.18 | 280,896 | — | — |
| 1994-10-11 | $28.40 | $30.78 | 7,495 | — | — |
| 1994-10-10 | $28.15 | $30.51 | 62,555 | — | — |
| 1994-10-07 | $28.02 | $30.37 | 10,093 | — | — |
| 1994-10-06 | $28.02 | $30.37 | 5,396 | — | — |
| 1994-10-05 | $28.77 | $31.18 | 14,390 | — | — |
| 1994-10-04 | $28.90 | $31.32 | 13,590 | — | — |
| 1994-10-03 | $28.90 | $31.32 | 87,636 | — | — |
| 1994-09-30 | $29.27 | $31.73 | 15,489 | — | — |
| 1994-09-29 | $29.65 | $32.13 | 59,956 | — | — |
| 1994-09-28 | $29.40 | $31.86 | 5,996 | — | — |
| 1994-09-27 | $29.40 | $31.86 | 5,296 | — | — |
| 1994-09-26 | $29.65 | $32.13 | 71,648 | — | — |
| 1994-09-23 | $29.02 | $31.46 | 206,550 | — | — |
| 1994-09-22 | $29.40 | $31.86 | 35,174 | — | — |
| 1994-09-21 | $29.27 | $31.73 | 9,193 | — | — |
| 1994-09-20 | $29.40 | $31.86 | 17,287 | — | — |
| 1994-09-19 | $29.40 | $31.86 | 6,795 | — | — |
| 1994-09-16 | $29.65 | $32.13 | 7,195 | — | — |
| 1994-09-15 | $29.65 | $32.13 | 3,298 | — | — |
| 1994-09-14 | $30.02 | $32.54 | 5,296 | — | — |
| 1994-09-13 | $30.02 | $32.54 | 29,878 | — | — |
| 1994-09-12 | $29.90 | $32.41 | 10,692 | — | — |
| 1994-09-09 | $30.27 | $32.81 | 48,265 | — | — |
| 1994-09-08 | $30.15 | $32.68 | 9,493 | — | — |
| 1994-09-07 | $30.15 | $32.68 | 6,995 | — | — |
| 1994-09-06 | $30.27 | $32.81 | 54,760 | — | — |
| 1994-09-02 | $29.65 | $32.13 | 8,294 | — | — |
| 1994-09-01 | $29.52 | $32.00 | 20,985 | — | — |
| 1994-08-31 | $29.15 | $31.59 | 18,886 | — | — |
| 1994-08-30 | $28.65 | $31.05 | 5,696 | — | — |
| 1994-08-29 | $28.15 | $30.51 | 600 | — | — |
| 1994-08-26 | $28.15 | $30.51 | 22,684 | — | — |
| 1994-08-25 | $28.40 | $30.78 | 81,441 | — | — |
| 1994-08-24 | $28.40 | $30.78 | 4,097 | — | — |
| 1994-08-23 | $28.02 | $30.37 | 5,396 | — | — |
| 1994-08-22 | $28.02 | $30.37 | 2,198 | — | — |
| 1994-08-19 | $28.27 | $30.52 | 25,681 | — | — |
| 1994-08-18 | $28.27 | $30.52 | 131,404 | — | — |
| 1994-08-17 | $28.15 | $30.39 | 9,693 | — | — |
| 1994-08-16 | $28.15 | $30.39 | 3,398 | — | — |
| 1994-08-15 | $28.40 | $30.66 | 999 | — | — |
| 1994-08-12 | $28.52 | $30.79 | 7,195 | — | — |
| 1994-08-11 | $27.90 | $30.12 | 23,883 | — | — |
| 1994-08-10 | $28.27 | $30.52 | 7,495 | — | — |
| 1994-08-09 | $28.02 | $30.25 | 5,696 | — | — |
| 1994-08-08 | $28.15 | $30.39 | 799 | — | — |
| 1994-08-05 | $28.27 | $30.52 | 10,892 | — | — |
| 1994-08-04 | $28.15 | $30.39 | 7,195 | — | — |
| 1994-08-03 | $28.08 | $30.32 | 11,492 | — | — |
| 1994-08-02 | $28.65 | $30.93 | 48,565 | — | — |
| 1994-08-01 | $28.77 | $31.06 | 4,097 | — | — |
| 1994-07-29 | $28.77 | $31.06 | 5,996 | — | — |
| 1994-07-28 | $29.02 | $31.33 | 29,279 | — | — |
| 1994-07-27 | $28.52 | $30.79 | 16,288 | — | — |
| 1994-07-26 | $29.52 | $31.87 | 25,182 | — | — |
| 1994-07-25 | $29.52 | $31.87 | 20,785 | — | — |
| 1994-07-22 | $29.77 | $32.14 | 16,288 | — | — |
| 1994-07-21 | $29.90 | $32.28 | 699 | — | — |
| 1994-07-20 | $30.02 | $32.41 | 6,595 | — | — |
| 1994-07-19 | $29.77 | $32.14 | 2,898 | — | — |
| 1994-07-18 | $29.90 | $32.28 | 13,790 | — | — |
| 1994-07-15 | $29.52 | $31.87 | 5,496 | — | — |
| 1994-07-14 | $29.52 | $31.87 | 15,988 | — | — |
| 1994-07-13 | $29.15 | $31.47 | 43,968 | — | — |
| 1994-07-12 | $29.40 | $31.74 | 4,397 | — | — |
| 1994-07-11 | $29.90 | $32.28 | 12,191 | — | — |
| 1994-07-08 | $30.27 | $32.68 | 15,289 | — | — |
| 1994-07-07 | $29.27 | $31.60 | 51,962 | — | — |
| 1994-07-06 | $29.27 | $31.60 | 11,691 | — | — |
| 1994-07-05 | $29.27 | $31.60 | 6,595 | — | — |
| 1994-07-01 | $29.02 | $31.33 | 13,390 | — | — |
| 1994-06-30 | $29.27 | $31.60 | 44,867 | — | — |
| 1994-06-29 | $29.15 | $31.47 | 10,692 | — | — |
| 1994-06-28 | $29.02 | $31.33 | 190,362 | — | — |
| 1994-06-27 | $29.02 | $31.33 | 20,785 | — | — |
| 1994-06-24 | $29.02 | $31.33 | 66,352 | — | — |
| 1994-06-23 | $29.02 | $31.33 | 85,238 | — | — |
| 1994-06-22 | $29.40 | $31.74 | 4,996 | — | — |
| 1994-06-21 | $28.77 | $31.06 | 8,294 | — | — |
| 1994-06-20 | $29.15 | $31.47 | 67,151 | — | — |
| 1994-06-17 | $29.40 | $31.74 | 63,154 | — | — |
| 1994-06-16 | $29.40 | $31.74 | 20,885 | — | — |
| 1994-06-15 | $29.52 | $31.87 | 13,090 | — | — |
| 1994-06-14 | $29.15 | $31.47 | 12,191 | — | — |
| 1994-06-13 | $29.02 | $31.33 | 33,176 | — | — |
| 1994-06-10 | $28.65 | $30.93 | 5,096 | — | — |
| 1994-06-09 | $28.52 | $30.79 | 2,498 | — | — |
| 1994-06-08 | $28.52 | $30.79 | 116,515 | — | — |
| 1994-06-07 | $28.27 | $30.52 | 8,694 | — | — |
| 1994-06-06 | $27.90 | $30.12 | 24,582 | — | — |
| 1994-06-03 | $28.15 | $30.39 | 124,010 | — | — |
| 1994-06-02 | $27.14 | $29.31 | 27,880 | — | — |
| 1994-06-01 | $26.64 | $28.77 | 3,597 | — | — |
| 1994-05-31 | $26.39 | $28.50 | 9,293 | — | — |
| 1994-05-27 | $26.89 | $29.04 | 2,198 | — | — |
| 1994-05-26 | $26.89 | $29.04 | 11,791 | — | — |
| 1994-05-25 | $26.77 | $28.90 | 4,996 | — | — |
| 1994-05-24 | $26.77 | $28.90 | 19,186 | — | — |
| 1994-05-23 | $27.02 | $29.17 | 2,598 | — | — |
| 1994-05-20 | $27.52 | $29.59 | 8,794 | — | — |
| 1994-05-19 | $27.65 | $29.73 | 59,157 | — | — |
| 1994-05-18 | $27.27 | $29.32 | 10,792 | — | — |
| 1994-05-17 | $27.52 | $29.59 | 15,689 | — | — |
| 1994-05-16 | $27.02 | $29.06 | 16,688 | — | — |
| 1994-05-13 | $27.27 | $29.32 | 14,090 | — | — |
| 1994-05-12 | $27.39 | $29.46 | 7,994 | — | — |
| 1994-05-11 | $27.27 | $29.32 | 4,597 | — | — |
| 1994-05-10 | $27.14 | $29.19 | 15,689 | — | — |
| 1994-05-09 | $26.14 | $28.11 | 31,877 | — | — |
| 1994-05-06 | $26.14 | $28.11 | 3,198 | — | — |
| 1994-05-05 | $26.64 | $28.65 | 7,994 | — | — |
| 1994-05-04 | $26.77 | $28.79 | 22,284 | — | — |
| 1994-05-03 | $26.39 | $28.38 | 4,697 | — | — |
| 1994-05-02 | $26.39 | $28.38 | 43,069 | — | — |
| 1994-04-29 | $26.27 | $28.25 | 4,697 | — | — |
| 1994-04-28 | $26.02 | $27.98 | 12,091 | — | — |
| 1994-04-26 | $26.27 | $28.25 | 22,783 | — | — |
| 1994-04-25 | $26.27 | $28.25 | 11,292 | — | — |
| 1994-04-22 | $26.14 | $28.11 | 22,883 | — | — |
| 1994-04-21 | $26.27 | $28.25 | 18,087 | — | — |
| 1994-04-20 | $26.52 | $28.52 | 33,576 | — | — |
| 1994-04-19 | $26.52 | $28.52 | 3,797 | — | — |
| 1994-04-18 | $26.39 | $28.38 | 12,791 | — | — |
| 1994-04-15 | $26.39 | $28.38 | 44,268 | — | — |
| 1994-04-14 | $25.89 | $27.85 | 15,489 | — | — |
| 1994-04-13 | $26.14 | $28.11 | 50,263 | — | — |
| 1994-04-12 | $24.39 | $26.23 | 1,899 | — | — |
| 1994-04-11 | $24.39 | $26.23 | 41,470 | — | — |
| 1994-04-08 | $24.52 | $26.37 | 7,894 | — | — |
| 1994-04-07 | $23.89 | $25.69 | 12,691 | — | — |
| 1994-04-06 | $24.02 | $25.83 | 28,379 | — | — |
| 1994-04-05 | $23.02 | $24.75 | 52,062 | — | — |
| 1994-04-04 | $24.02 | $25.83 | 11,592 | — | — |
| 1994-03-31 | $25.02 | $26.90 | 14,190 | — | — |
| 1994-03-30 | $25.02 | $26.90 | 29,878 | — | — |
| 1994-03-29 | $26.39 | $28.38 | 4,697 | — | — |
| 1994-03-28 | $26.77 | $28.79 | 9,393 | — | — |
| 1994-03-25 | $27.27 | $29.32 | 21,185 | — | — |
| 1994-03-24 | $27.52 | $29.59 | 18,986 | — | — |
| 1994-03-23 | $28.02 | $30.13 | 9,493 | — | — |
| 1994-03-22 | $27.65 | $29.73 | 86,837 | — | — |
| 1994-03-21 | $27.65 | $29.73 | 1,299 | — | — |
| 1994-03-18 | $27.77 | $29.86 | 8,694 | — | — |
| 1994-03-17 | $27.77 | $29.86 | 27,580 | — | — |
| 1994-03-16 | $28.27 | $30.40 | 12,891 | — | — |
| 1994-03-15 | $28.52 | $30.67 | 58,358 | — | — |
| 1994-03-14 | $28.65 | $30.80 | 61,156 | — | — |
| 1994-03-11 | $28.27 | $30.40 | 27,380 | — | — |
| 1994-03-10 | $28.40 | $30.54 | 23,483 | — | — |
| 1994-03-09 | $28.15 | $30.27 | 14,390 | — | — |
| 1994-03-08 | $27.90 | $30.00 | 16,288 | — | — |
| 1994-03-07 | $28.15 | $30.27 | 4,397 | — | — |
| 1994-03-04 | $27.77 | $29.86 | 7,694 | — | — |
| 1994-03-03 | $27.90 | $30.00 | 2,598 | — | — |
| 1994-03-02 | $28.02 | $30.13 | 12,991 | — | — |
| 1994-03-01 | $28.40 | $30.54 | 11,492 | — | — |
| 1994-02-28 | $28.15 | $30.27 | 13,190 | — | — |
| 1994-02-25 | $28.40 | $30.54 | 30,678 | — | — |
| 1994-02-24 | $27.65 | $29.73 | 18,287 | — | — |
| 1994-02-23 | $28.90 | $31.07 | 23,483 | — | — |
| 1994-02-22 | $28.90 | $31.07 | 12,191 | — | — |
| 1994-02-18 | $28.65 | $30.80 | 29,479 | — | — |
| 1994-02-17 | $28.77 | $30.94 | 14,689 | — | — |
| 1994-02-16 | $28.27 | $30.28 | 28,679 | — | — |
| 1994-02-15 | $28.77 | $30.82 | 25,082 | — | — |
| 1994-02-14 | $28.27 | $30.28 | 21,884 | — | — |
| 1994-02-11 | $27.39 | $29.34 | 116,715 | — | — |
| 1994-02-10 | $27.52 | $29.48 | 121,612 | — | — |
| 1994-02-09 | $27.65 | $29.61 | 9,393 | — | — |
| 1994-02-08 | $27.52 | $29.48 | 8,194 | — | — |
| 1994-02-07 | $27.39 | $29.34 | 82,840 | — | — |
| 1994-02-04 | $27.52 | $29.48 | 19,786 | — | — |
| 1994-02-03 | $27.90 | $29.88 | 25,382 | — | — |
| 1994-02-02 | $27.65 | $29.61 | 29,479 | — | — |
| 1994-02-01 | $27.14 | $29.08 | 8,794 | — | — |
| 1994-01-31 | $27.02 | $28.94 | 17,487 | — | — |
| 1994-01-28 | $27.27 | $29.21 | 72,247 | — | — |
| 1994-01-27 | $26.89 | $28.81 | 13,590 | — | — |
| 1994-01-26 | $27.02 | $28.94 | 19,985 | — | — |
| 1994-01-25 | $27.02 | $28.94 | 24,182 | — | — |
| 1994-01-24 | $27.02 | $28.94 | 9,793 | — | — |
| 1994-01-21 | $26.89 | $28.81 | 6,995 | — | — |
| 1994-01-20 | $26.64 | $28.54 | 10,892 | — | — |
| 1994-01-19 | $26.52 | $28.41 | 15,089 | — | — |
| 1994-01-18 | $27.14 | $29.08 | 22,584 | — | — |
| 1994-01-17 | $27.27 | $29.21 | 2,998 | — | — |
| 1994-01-14 | $27.14 | $29.08 | 5,296 | — | — |
| 1994-01-13 | $27.52 | $29.48 | 19,786 | — | — |
| 1994-01-12 | $26.89 | $28.81 | 14,889 | — | — |
| 1994-01-11 | $27.14 | $29.08 | 4,397 | — | — |
| 1994-01-10 | $27.39 | $29.34 | 54,760 | — | — |
| 1994-01-07 | $27.39 | $29.34 | 6,595 | — | — |
| 1994-01-06 | $27.52 | $29.48 | 50,263 | — | — |
| 1994-01-05 | $27.90 | $29.88 | 75,445 | — | — |
| 1994-01-04 | $27.77 | $29.75 | 33,676 | — | — |
| 1994-01-03 | $27.52 | $29.48 | 39,172 | — | — |