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
- 1986-08-21 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 | $21.13 | $21.84 | 78,400 | — | — |
| 1994-12-29 | $20.88 | $21.59 | 33,000 | — | — |
| 1994-12-28 | $20.25 | $20.94 | 56,200 | — | — |
| 1994-12-27 | $20.75 | $21.46 | 50,100 | — | — |
| 1994-12-23 | $19.75 | $20.42 | 28,200 | — | — |
| 1994-12-22 | $20.38 | $21.07 | 78,300 | — | — |
| 1994-12-21 | $22.00 | $22.75 | 92,200 | — | — |
| 1994-12-20 | $20.25 | $20.94 | 26,400 | — | — |
| 1994-12-19 | $20.00 | $20.68 | 46,100 | — | — |
| 1994-12-16 | $19.75 | $20.42 | 112,800 | — | — |
| 1994-12-15 | $20.25 | $20.94 | 50,500 | — | — |
| 1994-12-14 | $19.25 | $19.91 | 50,500 | — | — |
| 1994-12-13 | $18.75 | $19.39 | 41,700 | — | — |
| 1994-12-12 | $18.75 | $19.39 | 21,400 | — | — |
| 1994-12-09 | $18.88 | $19.52 | 21,500 | — | — |
| 1994-12-08 | $18.88 | $19.52 | 38,100 | — | — |
| 1994-12-07 | $19.25 | $19.91 | 6,400 | — | — |
| 1994-12-06 | $19.00 | $19.65 | 103,400 | — | — |
| 1994-12-05 | $18.25 | $18.87 | 97,400 | — | — |
| 1994-12-02 | $18.38 | $19.00 | 72,200 | — | — |
| 1994-12-01 | $19.00 | $19.65 | 36,400 | — | — |
| 1994-11-30 | $20.00 | $20.68 | 130,900 | — | — |
| 1994-11-29 | $20.38 | $21.07 | 191,700 | — | — |
| 1994-11-28 | $19.38 | $20.03 | 47,600 | — | — |
| 1994-11-25 | $19.25 | $19.85 | 6,100 | — | — |
| 1994-11-23 | $19.25 | $19.85 | 68,300 | — | — |
| 1994-11-22 | $18.75 | $19.33 | 323,500 | — | — |
| 1994-11-21 | $20.63 | $21.27 | 43,100 | — | — |
| 1994-11-18 | $21.25 | $21.91 | 80,300 | — | — |
| 1994-11-17 | $22.50 | $23.20 | 212,100 | — | — |
| 1994-11-16 | $24.00 | $24.75 | 12,800 | — | — |
| 1994-11-15 | $24.25 | $25.00 | 133,200 | — | — |
| 1994-11-14 | $24.50 | $25.26 | 36,700 | — | — |
| 1994-11-11 | $25.00 | $25.78 | 14,600 | — | — |
| 1994-11-10 | $24.63 | $25.39 | 106,600 | — | — |
| 1994-11-09 | $24.50 | $25.26 | 49,200 | — | — |
| 1994-11-08 | $24.63 | $25.39 | 95,000 | — | — |
| 1994-11-07 | $23.25 | $23.97 | 60,700 | — | — |
| 1994-11-04 | $23.25 | $23.97 | 47,300 | — | — |
| 1994-11-03 | $24.25 | $25.00 | 75,500 | — | — |
| 1994-11-02 | $23.63 | $24.36 | 9,300 | — | — |
| 1994-11-01 | $24.25 | $25.00 | 3,300 | — | — |
| 1994-10-31 | $24.00 | $24.75 | 58,500 | — | — |
| 1994-10-28 | $24.25 | $25.00 | 30,200 | — | — |
| 1994-10-27 | $23.88 | $24.62 | 31,400 | — | — |
| 1994-10-26 | $24.00 | $24.75 | 21,900 | — | — |
| 1994-10-25 | $24.13 | $24.88 | 56,200 | — | — |
| 1994-10-24 | $23.75 | $24.49 | 99,500 | — | — |
| 1994-10-21 | $23.25 | $23.97 | 68,800 | — | — |
| 1994-10-20 | $24.75 | $25.52 | 12,100 | — | — |
| 1994-10-19 | $25.25 | $26.04 | 82,400 | — | — |
| 1994-10-18 | $26.13 | $26.94 | 27,400 | — | — |
| 1994-10-17 | $26.13 | $26.94 | 82,300 | — | — |
| 1994-10-14 | $26.25 | $27.07 | 112,600 | — | — |
| 1994-10-13 | $25.75 | $26.55 | 40,200 | — | — |
| 1994-10-12 | $25.75 | $26.55 | 17,200 | — | — |
| 1994-10-11 | $25.38 | $26.16 | 37,800 | — | — |
| 1994-10-10 | $25.00 | $25.78 | 64,100 | — | — |
| 1994-10-07 | $24.50 | $25.26 | 33,500 | — | — |
| 1994-10-06 | $25.00 | $25.78 | 83,200 | — | — |
| 1994-10-05 | $25.00 | $25.78 | 36,200 | — | — |
| 1994-10-04 | $25.00 | $25.78 | 17,700 | — | — |
| 1994-10-03 | $24.75 | $25.52 | 86,600 | — | — |
| 1994-09-30 | $24.25 | $25.00 | 9,200 | — | — |
| 1994-09-29 | $24.25 | $25.00 | 59,900 | — | — |
| 1994-09-28 | $24.75 | $25.52 | 83,900 | — | — |
| 1994-09-27 | $24.63 | $25.39 | 37,200 | — | — |
| 1994-09-26 | $25.00 | $25.78 | 13,100 | — | — |
| 1994-09-23 | $24.25 | $25.00 | 27,300 | — | — |
| 1994-09-22 | $24.75 | $25.52 | 147,300 | — | — |
| 1994-09-21 | $25.00 | $25.78 | 46,600 | — | — |
| 1994-09-20 | $25.25 | $26.04 | 41,600 | — | — |
| 1994-09-19 | $25.25 | $26.04 | 16,200 | — | — |
| 1994-09-16 | $24.88 | $25.65 | 54,300 | — | — |
| 1994-09-15 | $24.50 | $25.26 | 49,400 | — | — |
| 1994-09-14 | $23.75 | $24.49 | 18,500 | — | — |
| 1994-09-13 | $23.00 | $23.72 | 8,700 | — | — |
| 1994-09-12 | $23.00 | $23.72 | 3,500 | — | — |
| 1994-09-09 | $23.75 | $24.49 | 39,900 | — | — |
| 1994-09-08 | $23.13 | $23.84 | 45,700 | — | — |
| 1994-09-07 | $23.50 | $24.23 | 43,300 | — | — |
| 1994-09-06 | $24.00 | $24.75 | 81,200 | — | — |
| 1994-09-02 | $23.88 | $24.62 | 5,600 | — | — |
| 1994-09-01 | $23.75 | $24.49 | 65,800 | — | — |
| 1994-08-31 | $24.50 | $25.26 | 107,200 | — | — |
| 1994-08-30 | $24.25 | $25.00 | 67,400 | — | — |
| 1994-08-29 | $23.50 | $24.23 | 66,300 | — | — |
| 1994-08-26 | $23.63 | $24.30 | 157,700 | — | — |
| 1994-08-25 | $23.13 | $23.79 | 30,700 | — | — |
| 1994-08-24 | $23.63 | $24.30 | 28,900 | — | — |
| 1994-08-23 | $24.00 | $24.69 | 27,000 | — | — |
| 1994-08-22 | $24.25 | $24.95 | 9,900 | — | — |
| 1994-08-19 | $24.50 | $25.20 | 19,200 | — | — |
| 1994-08-18 | $24.75 | $25.46 | 17,700 | — | — |
| 1994-08-17 | $25.50 | $26.23 | 30,800 | — | — |
| 1994-08-16 | $25.63 | $26.36 | 7,200 | — | — |
| 1994-08-15 | $26.25 | $27.00 | 17,700 | — | — |
| 1994-08-12 | $26.25 | $27.00 | 56,300 | — | — |
| 1994-08-11 | $26.25 | $27.00 | 29,600 | — | — |
| 1994-08-10 | $25.50 | $26.23 | 17,900 | — | — |
| 1994-08-09 | $25.63 | $26.36 | 68,400 | — | — |
| 1994-08-08 | $25.75 | $26.49 | 48,900 | — | — |
| 1994-08-05 | $25.38 | $26.10 | 9,800 | — | — |
| 1994-08-04 | $25.50 | $26.23 | 30,900 | — | — |
| 1994-08-03 | $25.25 | $25.97 | 27,700 | — | — |
| 1994-08-02 | $25.50 | $26.23 | 31,300 | — | — |
| 1994-08-01 | $24.75 | $25.46 | 33,600 | — | — |
| 1994-07-29 | $24.25 | $24.95 | 47,400 | — | — |
| 1994-07-28 | $23.00 | $23.66 | 40,100 | — | — |
| 1994-07-27 | $22.50 | $23.15 | 12,600 | — | — |
| 1994-07-26 | $22.50 | $23.15 | 11,700 | — | — |
| 1994-07-25 | $22.75 | $23.40 | 16,700 | — | — |
| 1994-07-22 | $23.38 | $24.05 | 30,200 | — | — |
| 1994-07-21 | $23.75 | $24.43 | 19,600 | — | — |
| 1994-07-20 | $24.25 | $24.95 | 29,900 | — | — |
| 1994-07-19 | $24.25 | $24.95 | 13,300 | — | — |
| 1994-07-18 | $24.25 | $24.95 | 40,200 | — | — |
| 1994-07-15 | $23.50 | $24.17 | 20,500 | — | — |
| 1994-07-14 | $23.88 | $24.56 | 20,000 | — | — |
| 1994-07-13 | $23.50 | $24.17 | 5,900 | — | — |
| 1994-07-12 | $23.75 | $24.43 | 4,300 | — | — |
| 1994-07-11 | $23.38 | $24.05 | 55,900 | — | — |
| 1994-07-08 | $23.25 | $23.92 | 41,100 | — | — |
| 1994-07-07 | $23.75 | $24.43 | 62,700 | — | — |
| 1994-07-06 | $23.88 | $24.56 | 118,700 | — | — |
| 1994-07-05 | $23.25 | $23.92 | 172,200 | — | — |
| 1994-07-01 | $23.00 | $23.66 | 26,900 | — | — |
| 1994-06-30 | $23.25 | $23.92 | 51,500 | — | — |
| 1994-06-29 | $23.75 | $24.43 | 100,600 | — | — |
| 1994-06-28 | $23.50 | $24.17 | 169,600 | — | — |
| 1994-06-27 | $24.00 | $24.69 | 23,400 | — | — |
| 1994-06-24 | $24.00 | $24.69 | 75,100 | — | — |
| 1994-06-23 | $24.50 | $25.20 | 3,900 | — | — |
| 1994-06-22 | $24.50 | $25.20 | 33,100 | — | — |
| 1994-06-21 | $24.50 | $25.20 | 35,300 | — | — |
| 1994-06-20 | $25.13 | $25.85 | 12,200 | — | — |
| 1994-06-17 | $25.00 | $25.72 | 20,400 | — | — |
| 1994-06-16 | $25.13 | $25.85 | 29,500 | — | — |
| 1994-06-15 | $25.50 | $26.23 | 51,500 | — | — |
| 1994-06-14 | $25.50 | $26.23 | 10,700 | — | — |
| 1994-06-13 | $25.50 | $26.23 | 7,100 | — | — |
| 1994-06-10 | $26.00 | $26.75 | 7,700 | — | — |
| 1994-06-09 | $25.50 | $26.23 | 600 | — | — |
| 1994-06-08 | $25.75 | $26.49 | 17,100 | — | — |
| 1994-06-07 | $25.63 | $26.36 | 39,900 | — | — |
| 1994-06-06 | $26.00 | $26.75 | 65,700 | — | — |
| 1994-06-03 | $25.13 | $25.85 | 49,000 | — | — |
| 1994-06-02 | $24.50 | $25.20 | 50,500 | — | — |
| 1994-06-01 | $23.50 | $24.17 | 77,900 | — | — |
| 1994-05-31 | $23.00 | $23.66 | 272,400 | — | — |
| 1994-05-27 | $23.25 | $23.92 | 263,000 | — | — |
| 1994-05-26 | $23.38 | $24.05 | 113,500 | — | — |
| 1994-05-25 | $22.75 | $23.40 | 137,500 | — | — |
| 1994-05-24 | $22.38 | $22.96 | 4,800 | — | — |
| 1994-05-23 | $22.88 | $23.47 | 118,800 | — | — |
| 1994-05-20 | $22.25 | $22.83 | 24,900 | — | — |
| 1994-05-19 | $23.00 | $23.60 | 19,200 | — | — |
| 1994-05-18 | $23.00 | $23.60 | 18,100 | — | — |
| 1994-05-17 | $22.75 | $23.35 | 48,200 | — | — |
| 1994-05-16 | $23.00 | $23.60 | 4,300 | — | — |
| 1994-05-13 | $23.25 | $23.86 | 26,800 | — | — |
| 1994-05-12 | $23.25 | $23.86 | 43,400 | — | — |
| 1994-05-11 | $24.00 | $24.63 | 1,700 | — | — |
| 1994-05-10 | $23.25 | $23.86 | 25,900 | — | — |
| 1994-05-09 | $23.38 | $23.99 | 10,400 | — | — |
| 1994-05-06 | $23.25 | $23.86 | 14,200 | — | — |
| 1994-05-05 | $24.00 | $24.63 | 43,200 | — | — |
| 1994-05-04 | $23.25 | $23.86 | 2,200 | — | — |
| 1994-05-03 | $23.75 | $24.37 | 16,200 | — | — |
| 1994-05-02 | $23.50 | $24.12 | 48,100 | — | — |
| 1994-04-29 | $23.50 | $24.12 | 9,600 | — | — |
| 1994-04-28 | $24.25 | $24.88 | 23,000 | — | — |
| 1994-04-26 | $23.88 | $24.50 | 37,500 | — | — |
| 1994-04-25 | $23.25 | $23.86 | 677,800 | — | — |
| 1994-04-22 | $24.00 | $24.63 | 91,800 | — | — |
| 1994-04-21 | $24.00 | $24.63 | 73,000 | — | — |
| 1994-04-20 | $24.38 | $25.01 | 12,400 | — | — |
| 1994-04-19 | $24.63 | $25.27 | 34,800 | — | — |
| 1994-04-18 | $24.88 | $25.53 | 300,800 | — | — |
| 1994-04-15 | $26.00 | $26.68 | 18,400 | — | — |
| 1994-04-14 | $26.00 | $26.68 | 3,600 | — | — |
| 1994-04-13 | $26.00 | $26.68 | 44,600 | — | — |
| 1994-04-12 | $26.25 | $26.94 | 50,900 | — | — |
| 1994-04-11 | $26.75 | $27.45 | 24,100 | — | — |
| 1994-04-08 | $27.00 | $27.71 | 79,800 | — | — |
| 1994-04-07 | $25.75 | $26.42 | 89,800 | — | — |
| 1994-04-06 | $24.88 | $25.53 | 26,700 | — | — |
| 1994-04-05 | $24.25 | $24.88 | 66,000 | — | — |
| 1994-04-04 | $24.00 | $24.63 | 183,200 | — | — |
| 1994-03-31 | $23.50 | $24.12 | 164,600 | — | — |
| 1994-03-30 | $23.50 | $24.12 | 27,400 | — | — |
| 1994-03-29 | $24.25 | $24.88 | 34,300 | — | — |
| 1994-03-28 | $26.25 | $26.94 | 6,100 | — | — |
| 1994-03-25 | $25.25 | $25.91 | 11,600 | — | — |
| 1994-03-24 | $25.25 | $25.91 | 110,000 | — | — |
| 1994-03-23 | $26.25 | $26.94 | 28,100 | — | — |
| 1994-03-22 | $26.75 | $27.45 | 44,600 | — | — |
| 1994-03-21 | $27.50 | $28.22 | 59,800 | — | — |
| 1994-03-18 | $27.25 | $27.96 | 70,300 | — | — |
| 1994-03-17 | $27.25 | $27.96 | 48,300 | — | — |
| 1994-03-16 | $28.00 | $28.73 | 11,400 | — | — |
| 1994-03-15 | $28.00 | $28.73 | 9,400 | — | — |
| 1994-03-14 | $28.00 | $28.73 | 7,800 | — | — |
| 1994-03-11 | $28.50 | $29.25 | 255,200 | — | — |
| 1994-03-10 | $28.00 | $28.73 | 192,800 | — | — |
| 1994-03-09 | $28.13 | $28.86 | 14,400 | — | — |
| 1994-03-08 | $28.50 | $29.25 | 47,000 | — | — |
| 1994-03-07 | $28.50 | $29.25 | 92,200 | — | — |
| 1994-03-04 | $28.00 | $28.73 | 119,600 | — | — |
| 1994-03-03 | $28.00 | $28.73 | 25,200 | — | — |
| 1994-03-02 | $28.00 | $28.73 | 30,200 | — | — |
| 1994-03-01 | $28.63 | $29.37 | 14,200 | — | — |
| 1994-02-28 | $28.50 | $29.25 | 23,800 | — | — |
| 1994-02-25 | $28.25 | $28.99 | 21,800 | — | — |
| 1994-02-24 | $28.25 | $28.99 | 15,000 | — | — |
| 1994-02-23 | $28.38 | $29.12 | 203,000 | — | — |
| 1994-02-22 | $28.38 | $29.06 | 71,400 | — | — |
| 1994-02-18 | $28.00 | $28.68 | 43,600 | — | — |
| 1994-02-17 | $28.50 | $29.19 | 39,800 | — | — |
| 1994-02-16 | $28.50 | $29.19 | 46,600 | — | — |
| 1994-02-15 | $28.38 | $29.06 | 52,800 | — | — |
| 1994-02-14 | $27.75 | $28.42 | 53,400 | — | — |
| 1994-02-11 | $27.75 | $28.42 | 2,200 | — | — |
| 1994-02-10 | $27.88 | $28.55 | 77,600 | — | — |
| 1994-02-09 | $28.50 | $29.19 | 41,200 | — | — |
| 1994-02-08 | $28.00 | $28.68 | 276,400 | — | — |
| 1994-02-07 | $27.75 | $28.42 | 94,000 | — | — |
| 1994-02-04 | $27.00 | $27.65 | 50,400 | — | — |
| 1994-02-03 | $26.94 | $27.59 | 12,000 | — | — |
| 1994-02-02 | $27.00 | $27.65 | 67,400 | — | — |
| 1994-02-01 | $26.81 | $27.46 | 38,000 | — | — |
| 1994-01-31 | $26.63 | $27.27 | 54,400 | — | — |
| 1994-01-28 | $26.25 | $26.88 | 69,000 | — | — |
| 1994-01-27 | $26.75 | $27.40 | 296,200 | — | — |
| 1994-01-26 | $27.25 | $27.91 | 23,000 | — | — |
| 1994-01-25 | $27.44 | $28.10 | 104,600 | — | — |
| 1994-01-24 | $27.44 | $28.10 | 122,600 | — | — |
| 1994-01-21 | $27.88 | $28.55 | 72,600 | — | — |
| 1994-01-20 | $27.63 | $28.29 | 250,600 | — | — |
| 1994-01-19 | $26.38 | $27.01 | 15,400 | — | — |
| 1994-01-18 | $26.13 | $26.76 | 50,200 | — | — |
| 1994-01-17 | $25.38 | $25.99 | 24,800 | — | — |
| 1994-01-14 | $25.38 | $25.99 | 131,000 | — | — |
| 1994-01-13 | $25.00 | $25.60 | 227,400 | — | — |
| 1994-01-12 | $24.75 | $25.35 | 167,600 | — | — |
| 1994-01-11 | $24.75 | $25.35 | 35,400 | — | — |
| 1994-01-10 | $25.13 | $25.73 | 4,800 | — | — |
| 1994-01-07 | $25.38 | $25.99 | 103,000 | — | — |
| 1994-01-06 | $25.00 | $25.60 | 339,600 | — | — |
| 1994-01-05 | $25.50 | $26.12 | 31,400 | — | — |
| 1994-01-04 | $25.25 | $25.86 | 30,000 | — | — |
| 1994-01-03 | $25.13 | $25.73 | 9,800 | — | — |