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
- 1983-11-21 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 | $22.37 | $40.23 | 624,248 | — | — |
| 1994-12-29 | $22.54 | $40.53 | 400,301 | — | — |
| 1994-12-28 | $22.93 | $41.24 | 402,525 | — | — |
| 1994-12-27 | $22.93 | $41.24 | 724,100 | — | — |
| 1994-12-23 | $22.88 | $41.14 | 518,612 | — | — |
| 1994-12-22 | $22.76 | $40.94 | 816,170 | — | — |
| 1994-12-21 | $22.54 | $40.53 | 976,290 | — | — |
| 1994-12-20 | $22.65 | $40.74 | 585,774 | — | — |
| 1994-12-19 | $22.88 | $41.14 | 535,736 | — | — |
| 1994-12-16 | $23.21 | $41.75 | 3,082,319 | — | — |
| 1994-12-15 | $23.10 | $41.54 | 800,602 | — | — |
| 1994-12-14 | $23.21 | $41.75 | 906,682 | — | — |
| 1994-12-13 | $22.60 | $40.63 | 693,188 | — | — |
| 1994-12-12 | $22.60 | $40.63 | 716,094 | — | — |
| 1994-12-09 | $22.31 | $40.13 | 1,059,019 | — | — |
| 1994-12-08 | $22.37 | $40.23 | 865,763 | — | — |
| 1994-12-07 | $22.48 | $40.43 | 951,383 | — | — |
| 1994-12-06 | $22.65 | $40.74 | 905,793 | — | — |
| 1994-12-05 | $22.60 | $40.63 | 673,396 | — | — |
| 1994-12-02 | $22.65 | $40.74 | 840,855 | — | — |
| 1994-12-01 | $22.03 | $39.62 | 1,117,285 | — | — |
| 1994-11-30 | $22.54 | $40.53 | 664,278 | — | — |
| 1994-11-29 | $22.60 | $40.63 | 541,519 | — | — |
| 1994-11-28 | $22.54 | $40.53 | 716,094 | — | — |
| 1994-11-25 | $22.82 | $41.04 | 199,483 | — | — |
| 1994-11-23 | $22.76 | $40.94 | 1,200,459 | — | — |
| 1994-11-22 | $22.48 | $40.43 | 1,105,276 | — | — |
| 1994-11-21 | $22.88 | $41.14 | 849,973 | — | — |
| 1994-11-18 | $22.88 | $41.14 | 1,759,101 | — | — |
| 1994-11-17 | $22.88 | $41.14 | 1,187,783 | — | — |
| 1994-11-16 | $22.54 | $40.53 | 1,284,522 | — | — |
| 1994-11-15 | $22.60 | $40.63 | 1,576,742 | — | — |
| 1994-11-14 | $22.93 | $41.24 | 1,058,352 | — | — |
| 1994-11-11 | $22.99 | $41.34 | 1,006,758 | — | — |
| 1994-11-10 | $22.82 | $41.04 | 1,131,518 | — | — |
| 1994-11-09 | $23.16 | $41.65 | 1,113,949 | — | — |
| 1994-11-08 | $23.55 | $42.35 | 654,493 | — | — |
| 1994-11-07 | $23.16 | $41.65 | 632,921 | — | — |
| 1994-11-04 | $23.16 | $41.65 | 651,379 | — | — |
| 1994-11-03 | $23.44 | $42.15 | 479,472 | — | — |
| 1994-11-02 | $23.27 | $41.85 | 923,361 | — | — |
| 1994-11-01 | $23.44 | $42.15 | 649,822 | — | — |
| 1994-10-31 | $23.55 | $42.35 | 679,623 | — | — |
| 1994-10-28 | $23.44 | $42.15 | 1,445,532 | — | — |
| 1994-10-27 | $23.27 | $41.85 | 1,056,573 | — | — |
| 1994-10-26 | $22.54 | $40.53 | 688,963 | — | — |
| 1994-10-25 | $22.48 | $40.43 | 1,015,653 | — | — |
| 1994-10-24 | $22.48 | $40.43 | 1,042,785 | — | — |
| 1994-10-21 | $23.10 | $41.54 | 1,188,227 | — | — |
| 1994-10-20 | $22.99 | $41.34 | 1,482,671 | — | — |
| 1994-10-19 | $23.44 | $42.15 | 882,442 | — | — |
| 1994-10-18 | $23.10 | $41.54 | 429,879 | — | — |
| 1994-10-17 | $23.38 | $42.05 | 545,077 | — | — |
| 1994-10-14 | $23.72 | $42.66 | 660,052 | — | — |
| 1994-10-13 | $23.33 | $41.95 | 935,148 | — | — |
| 1994-10-12 | $22.82 | $41.04 | 583,105 | — | — |
| 1994-10-11 | $23.10 | $41.54 | 899,788 | — | — |
| 1994-10-10 | $22.76 | $40.94 | 605,789 | — | — |
| 1994-10-07 | $22.99 | $41.34 | 765,020 | — | — |
| 1994-10-06 | $22.88 | $41.14 | 954,051 | — | — |
| 1994-10-05 | $22.88 | $41.14 | 1,521,812 | — | — |
| 1994-10-04 | $22.93 | $41.24 | 1,520,700 | — | — |
| 1994-10-03 | $23.78 | $42.20 | 1,031,443 | — | — |
| 1994-09-30 | $23.83 | $42.30 | 1,063,689 | — | — |
| 1994-09-29 | $23.89 | $42.40 | 726,992 | — | — |
| 1994-09-28 | $24.45 | $43.40 | 905,793 | — | — |
| 1994-09-27 | $24.62 | $43.70 | 1,539,158 | — | — |
| 1994-09-26 | $24.23 | $43.00 | 585,329 | — | — |
| 1994-09-23 | $23.89 | $42.40 | 583,773 | — | — |
| 1994-09-22 | $23.89 | $42.40 | 740,112 | — | — |
| 1994-09-21 | $23.89 | $42.40 | 1,116,396 | — | — |
| 1994-09-20 | $23.72 | $42.10 | 1,028,329 | — | — |
| 1994-09-19 | $24.11 | $42.80 | 932,035 | — | — |
| 1994-09-16 | $24.11 | $42.80 | 2,737,393 | — | — |
| 1994-09-15 | $24.56 | $43.60 | 1,087,485 | — | — |
| 1994-09-14 | $23.72 | $42.10 | 775,917 | — | — |
| 1994-09-13 | $23.66 | $42.00 | 988,077 | — | — |
| 1994-09-12 | $24.00 | $42.60 | 588,665 | — | — |
| 1994-09-09 | $23.83 | $42.30 | 1,323,885 | — | — |
| 1994-09-08 | $24.34 | $43.20 | 607,791 | — | — |
| 1994-09-07 | $24.45 | $43.40 | 611,794 | — | — |
| 1994-09-06 | $24.56 | $43.60 | 437,218 | — | — |
| 1994-09-02 | $24.56 | $43.60 | 538,628 | — | — |
| 1994-09-01 | $24.56 | $43.60 | 555,307 | — | — |
| 1994-08-31 | $24.62 | $43.70 | 592,446 | — | — |
| 1994-08-30 | $24.62 | $43.70 | 568,205 | — | — |
| 1994-08-29 | $24.68 | $43.80 | 846,415 | — | — |
| 1994-08-26 | $24.62 | $43.70 | 755,902 | — | — |
| 1994-08-25 | $24.51 | $43.50 | 845,303 | — | — |
| 1994-08-24 | $24.84 | $44.09 | 558,865 | — | — |
| 1994-08-23 | $24.56 | $43.60 | 466,129 | — | — |
| 1994-08-22 | $24.62 | $43.70 | 490,147 | — | — |
| 1994-08-19 | $25.01 | $44.39 | 934,926 | — | — |
| 1994-08-18 | $25.01 | $44.39 | 680,290 | — | — |
| 1994-08-17 | $25.24 | $44.79 | 1,014,096 | — | — |
| 1994-08-16 | $25.46 | $45.19 | 686,294 | — | — |
| 1994-08-15 | $25.46 | $45.19 | 874,658 | — | — |
| 1994-08-12 | $25.91 | $45.99 | 1,115,284 | — | — |
| 1994-08-11 | $25.63 | $45.49 | 1,220,474 | — | — |
| 1994-08-10 | $25.63 | $45.49 | 1,383,041 | — | — |
| 1994-08-09 | $25.46 | $45.19 | 668,725 | — | — |
| 1994-08-08 | $26.02 | $46.19 | 598,450 | — | — |
| 1994-08-05 | $26.14 | $46.39 | 751,454 | — | — |
| 1994-08-04 | $26.08 | $46.29 | 450,784 | — | — |
| 1994-08-03 | $25.97 | $46.09 | 572,431 | — | — |
| 1994-08-02 | $25.97 | $46.09 | 1,680,376 | — | — |
| 1994-08-01 | $26.08 | $46.29 | 1,335,449 | — | — |
| 1994-07-29 | $25.46 | $45.19 | 1,288,525 | — | — |
| 1994-07-28 | $25.12 | $44.59 | 819,061 | — | — |
| 1994-07-27 | $24.73 | $43.89 | 524,617 | — | — |
| 1994-07-26 | $24.90 | $44.19 | 839,076 | — | — |
| 1994-07-25 | $24.68 | $43.80 | 530,844 | — | — |
| 1994-07-22 | $24.84 | $44.09 | 732,774 | — | — |
| 1994-07-21 | $24.90 | $44.19 | 1,461,989 | — | — |
| 1994-07-20 | $25.18 | $44.69 | 715,427 | — | — |
| 1994-07-19 | $24.96 | $44.29 | 633,588 | — | — |
| 1994-07-18 | $25.01 | $44.39 | 1,236,708 | — | — |
| 1994-07-15 | $25.18 | $44.69 | 1,255,389 | — | — |
| 1994-07-14 | $25.07 | $44.49 | 655,827 | — | — |
| 1994-07-13 | $24.90 | $44.19 | 758,571 | — | — |
| 1994-07-12 | $24.84 | $44.09 | 515,054 | — | — |
| 1994-07-11 | $24.90 | $44.19 | 710,090 | — | — |
| 1994-07-08 | $24.79 | $43.99 | 854,198 | — | — |
| 1994-07-07 | $24.73 | $43.89 | 964,504 | — | — |
| 1994-07-06 | $24.56 | $43.60 | 770,802 | — | — |
| 1994-07-05 | $24.62 | $43.70 | 512,608 | — | — |
| 1994-07-01 | $25.01 | $43.84 | 832,849 | — | — |
| 1994-06-30 | $25.18 | $44.14 | 1,583,414 | — | — |
| 1994-06-29 | $24.90 | $43.65 | 1,416,399 | — | — |
| 1994-06-28 | $24.51 | $42.96 | 725,880 | — | — |
| 1994-06-27 | $24.51 | $42.96 | 712,314 | — | — |
| 1994-06-24 | $24.51 | $42.96 | 915,578 | — | — |
| 1994-06-23 | $24.90 | $43.65 | 803,494 | — | — |
| 1994-06-22 | $24.84 | $43.55 | 658,051 | — | — |
| 1994-06-21 | $25.18 | $44.14 | 910,463 | — | — |
| 1994-06-20 | $25.12 | $44.04 | 1,059,464 | — | — |
| 1994-06-17 | $24.84 | $43.55 | 2,335,313 | — | — |
| 1994-06-16 | $25.24 | $44.24 | 633,143 | — | — |
| 1994-06-15 | $24.84 | $43.55 | 906,015 | — | — |
| 1994-06-14 | $25.24 | $44.24 | 535,069 | — | — |
| 1994-06-13 | $25.07 | $43.94 | 717,651 | — | — |
| 1994-06-10 | $25.41 | $44.53 | 1,526,927 | — | — |
| 1994-06-09 | $24.84 | $43.55 | 1,021,435 | — | — |
| 1994-06-08 | $24.73 | $43.35 | 759,238 | — | — |
| 1994-06-07 | $24.62 | $43.15 | 696,969 | — | — |
| 1994-06-06 | $24.73 | $43.35 | 1,262,061 | — | — |
| 1994-06-03 | $24.28 | $42.56 | 709,200 | — | — |
| 1994-06-02 | $24.17 | $42.37 | 1,141,081 | — | — |
| 1994-06-01 | $24.17 | $42.37 | 669,837 | — | — |
| 1994-05-31 | $24.00 | $42.07 | 626,027 | — | — |
| 1994-05-27 | $24.06 | $42.17 | 517,056 | — | — |
| 1994-05-26 | $23.66 | $41.48 | 668,281 | — | — |
| 1994-05-25 | $23.49 | $41.18 | 1,053,237 | — | — |
| 1994-05-24 | $23.49 | $41.18 | 882,664 | — | — |
| 1994-05-23 | $23.78 | $41.68 | 1,253,610 | — | — |
| 1994-05-20 | $24.17 | $42.37 | 1,220,252 | — | — |
| 1994-05-19 | $24.23 | $42.46 | 1,375,035 | — | — |
| 1994-05-18 | $24.17 | $42.37 | 1,480,225 | — | — |
| 1994-05-17 | $23.78 | $41.68 | 1,221,364 | — | — |
| 1994-05-16 | $23.05 | $40.39 | 750,120 | — | — |
| 1994-05-13 | $22.82 | $40.00 | 541,963 | — | — |
| 1994-05-12 | $22.76 | $39.90 | 1,020,991 | — | — |
| 1994-05-11 | $22.65 | $39.71 | 934,703 | — | — |
| 1994-05-10 | $22.93 | $40.20 | 986,298 | — | — |
| 1994-05-09 | $22.65 | $39.71 | 812,389 | — | — |
| 1994-05-06 | $22.88 | $40.10 | 1,017,655 | — | — |
| 1994-05-05 | $23.33 | $40.89 | 742,781 | — | — |
| 1994-05-04 | $23.38 | $40.99 | 675,397 | — | — |
| 1994-05-03 | $23.38 | $40.99 | 1,203,572 | — | — |
| 1994-05-02 | $23.38 | $40.99 | 1,048,344 | — | — |
| 1994-04-29 | $23.27 | $40.79 | 1,374,590 | — | — |
| 1994-04-28 | $23.44 | $41.08 | 1,598,759 | — | — |
| 1994-04-26 | $23.89 | $41.87 | 996,750 | — | — |
| 1994-04-25 | $24.11 | $42.27 | 1,027,662 | — | — |
| 1994-04-22 | $24.17 | $42.37 | 935,593 | — | — |
| 1994-04-21 | $24.62 | $43.15 | 1,830,933 | — | — |
| 1994-04-20 | $24.11 | $42.27 | 2,110,477 | — | — |
| 1994-04-19 | $23.05 | $40.39 | 944,488 | — | — |
| 1994-04-18 | $22.93 | $40.20 | 1,021,880 | — | — |
| 1994-04-15 | $23.33 | $40.89 | 1,618,329 | — | — |
| 1994-04-14 | $23.10 | $40.49 | 984,074 | — | — |
| 1994-04-13 | $23.16 | $40.59 | 1,361,247 | — | — |
| 1994-04-12 | $22.88 | $40.10 | 1,268,955 | — | — |
| 1994-04-11 | $22.71 | $39.80 | 1,431,744 | — | — |
| 1994-04-08 | $22.37 | $39.21 | 1,242,268 | — | — |
| 1994-04-07 | $22.31 | $39.11 | 1,399,275 | — | — |
| 1994-04-06 | $22.31 | $39.11 | 2,513,447 | — | — |
| 1994-04-05 | $22.60 | $39.61 | 2,198,766 | — | — |
| 1994-04-04 | $22.99 | $39.75 | 1,952,136 | — | — |
| 1994-03-31 | $23.27 | $40.24 | 2,492,320 | — | — |
| 1994-03-30 | $23.10 | $39.95 | 2,762,523 | — | — |
| 1994-03-29 | $23.78 | $41.11 | 1,218,028 | — | — |
| 1994-03-28 | $24.17 | $41.79 | 1,852,283 | — | — |
| 1994-03-25 | $24.39 | $42.18 | 1,316,324 | — | — |
| 1994-03-24 | $24.11 | $41.70 | 1,621,887 | — | — |
| 1994-03-23 | $23.66 | $40.92 | 1,339,675 | — | — |
| 1994-03-22 | $23.49 | $40.63 | 1,038,559 | — | — |
| 1994-03-21 | $23.44 | $40.53 | 875,325 | — | — |
| 1994-03-18 | $23.49 | $40.63 | 2,902,184 | — | — |
| 1994-03-17 | $23.83 | $41.21 | 935,371 | — | — |
| 1994-03-16 | $23.61 | $40.82 | 1,870,963 | — | — |
| 1994-03-15 | $23.72 | $41.02 | 1,344,567 | — | — |
| 1994-03-14 | $23.83 | $41.21 | 809,943 | — | — |
| 1994-03-11 | $23.61 | $40.82 | 1,111,503 | — | — |
| 1994-03-10 | $23.89 | $41.31 | 907,349 | — | — |
| 1994-03-09 | $24.11 | $41.70 | 718,763 | — | — |
| 1994-03-08 | $24.23 | $41.89 | 989,411 | — | — |
| 1994-03-07 | $24.00 | $41.50 | 693,188 | — | — |
| 1994-03-04 | $23.83 | $41.21 | 926,475 | — | — |
| 1994-03-03 | $23.78 | $41.11 | 1,056,350 | — | — |
| 1994-03-02 | $24.06 | $41.60 | 1,422,626 | — | — |
| 1994-03-01 | $24.06 | $41.60 | 1,648,351 | — | — |
| 1994-02-28 | $24.62 | $42.57 | 1,475,777 | — | — |
| 1994-02-25 | $24.34 | $42.09 | 2,349,546 | — | — |
| 1994-02-24 | $24.51 | $42.38 | 4,246,084 | — | — |
| 1994-02-23 | $23.72 | $41.02 | 1,214,247 | — | — |
| 1994-02-22 | $23.94 | $41.40 | 1,162,875 | — | — |
| 1994-02-18 | $23.83 | $41.21 | 1,919,889 | — | — |
| 1994-02-17 | $23.89 | $41.31 | 1,251,164 | — | — |
| 1994-02-16 | $24.45 | $42.28 | 796,599 | — | — |
| 1994-02-15 | $24.68 | $42.67 | 950,493 | — | — |
| 1994-02-14 | $24.56 | $42.47 | 1,321,216 | — | — |
| 1994-02-11 | $24.96 | $43.15 | 1,040,116 | — | — |
| 1994-02-10 | $24.45 | $42.28 | 1,148,865 | — | — |
| 1994-02-09 | $24.39 | $42.18 | 716,762 | — | — |
| 1994-02-08 | $24.28 | $41.99 | 928,699 | — | — |
| 1994-02-07 | $24.34 | $42.09 | 1,648,129 | — | — |
| 1994-02-04 | $24.34 | $42.09 | 1,476,222 | — | — |
| 1994-02-03 | $24.73 | $42.77 | 992,525 | — | — |
| 1994-02-02 | $24.90 | $43.06 | 1,310,764 | — | — |
| 1994-02-01 | $24.73 | $42.77 | 2,142,946 | — | — |
| 1994-01-31 | $25.52 | $44.13 | 1,359,690 | — | — |
| 1994-01-28 | $25.69 | $44.42 | 1,269,400 | — | — |
| 1994-01-27 | $25.57 | $44.22 | 1,690,161 | — | — |
| 1994-01-26 | $25.46 | $44.03 | 1,052,125 | — | — |
| 1994-01-25 | $25.12 | $43.45 | 1,545,830 | — | — |
| 1994-01-24 | $24.96 | $43.15 | 1,149,087 | — | — |
| 1994-01-21 | $25.18 | $43.54 | 2,028,860 | — | — |
| 1994-01-20 | $25.35 | $43.83 | 1,841,608 | — | — |
| 1994-01-19 | $25.12 | $43.45 | 3,203,744 | — | — |
| 1994-01-18 | $24.56 | $42.47 | 3,709,458 | — | — |
| 1994-01-17 | $24.17 | $41.79 | 2,497,212 | — | — |
| 1994-01-14 | $25.01 | $43.25 | 1,235,819 | — | — |
| 1994-01-13 | $25.29 | $43.74 | 1,359,690 | — | — |
| 1994-01-12 | $25.41 | $43.93 | 1,576,075 | — | — |
| 1994-01-11 | $25.12 | $43.45 | 1,909,437 | — | — |
| 1994-01-10 | $25.24 | $43.64 | 1,623,889 | — | — |
| 1994-01-07 | $25.01 | $43.25 | 1,433,523 | — | — |
| 1994-01-06 | $25.35 | $43.83 | 1,627,002 | — | — |
| 1994-01-05 | $25.12 | $43.45 | 2,475,863 | — | — |
| 1994-01-04 | $25.41 | $43.93 | 1,736,640 | — | — |
| 1994-01-03 | $26.36 | $45.06 | 1,637,899 | — | — |