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
- 1993-06-29 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 | $21.38 | $22.23 | 422,000 | — | — |
| 1994-12-29 | $21.25 | $22.10 | 2,584,800 | — | — |
| 1994-12-28 | $20.63 | $21.45 | 2,407,400 | — | — |
| 1994-12-27 | $20.75 | $21.58 | 2,389,400 | — | — |
| 1994-12-23 | $21.63 | $22.49 | 1,501,200 | — | — |
| 1994-12-22 | $21.25 | $22.10 | 5,030,600 | — | — |
| 1994-12-21 | $21.63 | $22.49 | 2,122,000 | — | — |
| 1994-12-20 | $22.63 | $23.53 | 1,433,900 | — | — |
| 1994-12-19 | $23.25 | $24.18 | 331,700 | — | — |
| 1994-12-16 | $23.25 | $24.18 | 254,800 | — | — |
| 1994-12-15 | $23.25 | $24.18 | 796,800 | — | — |
| 1994-12-14 | $23.13 | $24.05 | 724,200 | — | — |
| 1994-12-13 | $23.00 | $23.92 | 969,500 | — | — |
| 1994-12-12 | $22.88 | $23.79 | 978,200 | — | — |
| 1994-12-09 | $23.00 | $23.92 | 1,082,600 | — | — |
| 1994-12-08 | $23.25 | $24.18 | 961,000 | — | — |
| 1994-12-07 | $23.38 | $24.31 | 1,409,600 | — | — |
| 1994-12-06 | $23.00 | $23.92 | 858,700 | — | — |
| 1994-12-05 | $23.13 | $24.05 | 1,451,200 | — | — |
| 1994-12-02 | $22.88 | $23.79 | 788,800 | — | — |
| 1994-12-01 | $22.63 | $23.53 | 934,300 | — | — |
| 1994-11-30 | $22.63 | $23.53 | 1,697,600 | — | — |
| 1994-11-29 | $22.75 | $23.66 | 3,284,300 | — | — |
| 1994-11-28 | $21.63 | $22.49 | 948,400 | — | — |
| 1994-11-25 | $21.88 | $22.75 | 488,900 | — | — |
| 1994-11-23 | $22.25 | $23.14 | 1,574,700 | — | — |
| 1994-11-22 | $21.63 | $22.49 | 1,124,500 | — | — |
| 1994-11-21 | $21.63 | $22.49 | 2,200,500 | — | — |
| 1994-11-18 | $22.00 | $22.88 | 1,244,000 | — | — |
| 1994-11-17 | $22.38 | $23.27 | 738,200 | — | — |
| 1994-11-16 | $23.13 | $23.84 | 914,700 | — | — |
| 1994-11-15 | $23.38 | $24.10 | 907,300 | — | — |
| 1994-11-14 | $23.13 | $23.84 | 1,263,500 | — | — |
| 1994-11-11 | $23.38 | $24.10 | 1,159,500 | — | — |
| 1994-11-10 | $23.75 | $24.48 | 405,400 | — | — |
| 1994-11-09 | $23.88 | $24.61 | 482,600 | — | — |
| 1994-11-08 | $23.75 | $24.48 | 1,135,700 | — | — |
| 1994-11-07 | $23.25 | $23.97 | 1,381,100 | — | — |
| 1994-11-04 | $24.13 | $24.87 | 603,200 | — | — |
| 1994-11-03 | $24.13 | $24.87 | 449,900 | — | — |
| 1994-11-02 | $24.13 | $24.87 | 1,155,700 | — | — |
| 1994-11-01 | $24.25 | $25.00 | 1,408,300 | — | — |
| 1994-10-31 | $24.13 | $24.87 | 1,021,500 | — | — |
| 1994-10-28 | $24.50 | $25.26 | 1,330,500 | — | — |
| 1994-10-27 | $23.88 | $24.61 | 2,528,400 | — | — |
| 1994-10-26 | $23.38 | $24.10 | 1,803,600 | — | — |
| 1994-10-25 | $23.75 | $24.48 | 1,568,200 | — | — |
| 1994-10-24 | $24.25 | $25.00 | 1,212,600 | — | — |
| 1994-10-21 | $24.50 | $25.26 | 1,217,000 | — | — |
| 1994-10-20 | $24.50 | $25.26 | 515,000 | — | — |
| 1994-10-19 | $24.75 | $25.51 | 688,900 | — | — |
| 1994-10-18 | $24.88 | $25.64 | 305,600 | — | — |
| 1994-10-17 | $24.88 | $25.64 | 739,400 | — | — |
| 1994-10-14 | $25.00 | $25.77 | 554,300 | — | — |
| 1994-10-13 | $25.00 | $25.77 | 1,038,300 | — | — |
| 1994-10-12 | $25.00 | $25.77 | 328,800 | — | — |
| 1994-10-11 | $25.00 | $25.77 | 496,700 | — | — |
| 1994-10-10 | $24.75 | $25.51 | 302,600 | — | — |
| 1994-10-07 | $24.75 | $25.51 | 1,610,600 | — | — |
| 1994-10-06 | $24.38 | $25.13 | 486,200 | — | — |
| 1994-10-05 | $24.75 | $25.51 | 1,150,200 | — | — |
| 1994-10-04 | $25.00 | $25.77 | 618,200 | — | — |
| 1994-10-03 | $25.13 | $25.90 | 217,500 | — | — |
| 1994-09-30 | $25.25 | $26.03 | 882,200 | — | — |
| 1994-09-29 | $25.38 | $26.16 | 502,500 | — | — |
| 1994-09-28 | $25.38 | $26.16 | 596,300 | — | — |
| 1994-09-27 | $25.38 | $26.16 | 235,900 | — | — |
| 1994-09-26 | $25.25 | $26.03 | 191,300 | — | — |
| 1994-09-23 | $25.38 | $26.16 | 254,700 | — | — |
| 1994-09-22 | $25.38 | $26.16 | 402,700 | — | — |
| 1994-09-21 | $25.38 | $26.16 | 591,000 | — | — |
| 1994-09-20 | $25.63 | $26.41 | 340,400 | — | — |
| 1994-09-19 | $25.63 | $26.41 | 576,800 | — | — |
| 1994-09-16 | $25.50 | $26.29 | 404,000 | — | — |
| 1994-09-15 | $25.50 | $26.29 | 335,000 | — | — |
| 1994-09-14 | $25.25 | $26.03 | 447,900 | — | — |
| 1994-09-13 | $25.00 | $25.77 | 865,500 | — | — |
| 1994-09-12 | $25.00 | $25.77 | 679,400 | — | — |
| 1994-09-09 | $25.50 | $26.29 | 501,000 | — | — |
| 1994-09-08 | $25.75 | $26.54 | 643,300 | — | — |
| 1994-09-07 | $25.75 | $26.54 | 479,700 | — | — |
| 1994-09-06 | $25.50 | $26.29 | 636,700 | — | — |
| 1994-09-02 | $25.75 | $26.54 | 681,100 | — | — |
| 1994-09-01 | $25.88 | $26.67 | 572,900 | — | — |
| 1994-08-31 | $25.88 | $26.67 | 1,071,300 | — | — |
| 1994-08-30 | $25.75 | $26.54 | 853,100 | — | — |
| 1994-08-29 | $25.63 | $26.41 | 1,258,100 | — | — |
| 1994-08-26 | $25.25 | $26.03 | 776,300 | — | — |
| 1994-08-25 | $25.00 | $25.77 | 1,068,200 | — | — |
| 1994-08-24 | $24.88 | $25.64 | 787,400 | — | — |
| 1994-08-23 | $24.63 | $25.38 | 733,200 | — | — |
| 1994-08-22 | $24.75 | $25.51 | 1,067,300 | — | — |
| 1994-08-19 | $24.75 | $25.51 | 513,200 | — | — |
| 1994-08-18 | $24.63 | $25.38 | 934,100 | — | — |
| 1994-08-17 | $24.88 | $25.44 | 990,800 | — | — |
| 1994-08-16 | $24.88 | $25.44 | 2,544,900 | — | — |
| 1994-08-15 | $24.88 | $25.44 | 511,500 | — | — |
| 1994-08-12 | $25.13 | $25.69 | 733,000 | — | — |
| 1994-08-11 | $25.38 | $25.95 | 718,900 | — | — |
| 1994-08-10 | $25.38 | $25.95 | 727,400 | — | — |
| 1994-08-09 | $25.38 | $25.95 | 436,000 | — | — |
| 1994-08-08 | $25.63 | $26.20 | 510,000 | — | — |
| 1994-08-05 | $25.50 | $26.07 | 738,700 | — | — |
| 1994-08-04 | $25.75 | $26.33 | 1,098,200 | — | — |
| 1994-08-03 | $26.38 | $26.97 | 2,034,500 | — | — |
| 1994-08-02 | $26.63 | $27.22 | 2,254,600 | — | — |
| 1994-08-01 | $26.00 | $26.59 | 1,283,400 | — | — |
| 1994-07-29 | $25.38 | $25.95 | 533,500 | — | — |
| 1994-07-28 | $25.25 | $25.82 | 1,331,400 | — | — |
| 1994-07-27 | $25.25 | $25.82 | 1,365,000 | — | — |
| 1994-07-26 | $25.38 | $25.95 | 749,000 | — | — |
| 1994-07-25 | $25.63 | $26.20 | 526,400 | — | — |
| 1994-07-22 | $25.50 | $26.07 | 629,500 | — | — |
| 1994-07-21 | $25.13 | $25.69 | 998,800 | — | — |
| 1994-07-20 | $24.63 | $25.18 | 1,821,700 | — | — |
| 1994-07-19 | $24.63 | $25.18 | 395,100 | — | — |
| 1994-07-18 | $24.88 | $25.44 | 323,400 | — | — |
| 1994-07-15 | $25.00 | $25.56 | 1,211,800 | — | — |
| 1994-07-14 | $25.00 | $25.56 | 790,600 | — | — |
| 1994-07-13 | $24.88 | $25.44 | 824,700 | — | — |
| 1994-07-12 | $24.75 | $25.31 | 858,200 | — | — |
| 1994-07-11 | $24.38 | $24.92 | 577,000 | — | — |
| 1994-07-08 | $24.50 | $25.05 | 486,200 | — | — |
| 1994-07-07 | $24.25 | $24.80 | 630,500 | — | — |
| 1994-07-06 | $23.75 | $24.29 | 687,200 | — | — |
| 1994-07-05 | $24.00 | $24.54 | 257,700 | — | — |
| 1994-07-01 | $23.88 | $24.41 | 618,700 | — | — |
| 1994-06-30 | $23.88 | $24.41 | 679,800 | — | — |
| 1994-06-29 | $24.13 | $24.67 | 829,900 | — | — |
| 1994-06-28 | $24.00 | $24.54 | 658,400 | — | — |
| 1994-06-27 | $24.13 | $24.67 | 653,500 | — | — |
| 1994-06-24 | $24.00 | $24.54 | 643,800 | — | — |
| 1994-06-23 | $24.38 | $24.92 | 713,900 | — | — |
| 1994-06-22 | $24.50 | $25.05 | 1,128,800 | — | — |
| 1994-06-21 | $24.25 | $24.80 | 1,532,400 | — | — |
| 1994-06-20 | $24.88 | $25.44 | 567,700 | — | — |
| 1994-06-17 | $25.00 | $25.56 | 428,000 | — | — |
| 1994-06-16 | $25.13 | $25.69 | 610,600 | — | — |
| 1994-06-15 | $25.13 | $25.69 | 945,400 | — | — |
| 1994-06-14 | $25.38 | $25.95 | 679,100 | — | — |
| 1994-06-13 | $25.13 | $25.69 | 325,500 | — | — |
| 1994-06-10 | $25.63 | $26.20 | 463,700 | — | — |
| 1994-06-09 | $25.75 | $26.33 | 515,000 | — | — |
| 1994-06-08 | $26.00 | $26.59 | 679,200 | — | — |
| 1994-06-07 | $26.13 | $26.71 | 348,000 | — | — |
| 1994-06-06 | $26.25 | $26.84 | 679,400 | — | — |
| 1994-06-03 | $25.98 | $26.57 | 781,000 | — | — |
| 1994-06-02 | $26.13 | $26.71 | 990,900 | — | — |
| 1994-06-01 | $26.38 | $26.97 | 552,100 | — | — |
| 1994-05-31 | $26.38 | $26.97 | 641,400 | — | — |
| 1994-05-27 | $26.13 | $26.71 | 233,500 | — | — |
| 1994-05-26 | $26.38 | $26.97 | 467,700 | — | — |
| 1994-05-25 | $26.38 | $26.97 | 480,000 | — | — |
| 1994-05-24 | $26.50 | $27.10 | 745,400 | — | — |
| 1994-05-23 | $26.38 | $26.97 | 622,300 | — | — |
| 1994-05-20 | $26.50 | $27.10 | 803,600 | — | — |
| 1994-05-19 | $26.88 | $27.48 | 1,419,400 | — | — |
| 1994-05-18 | $26.50 | $26.89 | 1,157,800 | — | — |
| 1994-05-17 | $26.00 | $26.39 | 1,444,400 | — | — |
| 1994-05-16 | $25.88 | $26.26 | 931,700 | — | — |
| 1994-05-13 | $25.38 | $25.75 | 1,322,300 | — | — |
| 1994-05-12 | $25.00 | $25.37 | 894,100 | — | — |
| 1994-05-11 | $24.88 | $25.24 | 574,400 | — | — |
| 1994-05-10 | $24.88 | $25.24 | 458,100 | — | — |
| 1994-05-09 | $24.63 | $24.99 | 598,300 | — | — |
| 1994-05-06 | $24.75 | $25.12 | 934,200 | — | — |
| 1994-05-05 | $25.00 | $25.37 | 1,155,100 | — | — |
| 1994-05-04 | $24.75 | $25.12 | 380,300 | — | — |
| 1994-05-03 | $24.50 | $24.86 | 864,500 | — | — |
| 1994-05-02 | $24.38 | $24.74 | 1,253,800 | — | — |
| 1994-04-29 | $24.75 | $25.12 | 281,100 | — | — |
| 1994-04-28 | $24.88 | $25.24 | 1,222,800 | — | — |
| 1994-04-26 | $25.00 | $25.37 | 903,800 | — | — |
| 1994-04-25 | $25.25 | $25.62 | 1,419,800 | — | — |
| 1994-04-22 | $24.75 | $25.12 | 1,821,300 | — | — |
| 1994-04-21 | $24.13 | $24.48 | 2,717,600 | — | — |
| 1994-04-20 | $23.75 | $24.10 | 1,709,600 | — | — |
| 1994-04-19 | $24.25 | $24.61 | 453,300 | — | — |
| 1994-04-18 | $24.25 | $24.61 | 908,300 | — | — |
| 1994-04-15 | $24.25 | $24.61 | 783,000 | — | — |
| 1994-04-14 | $24.38 | $24.74 | 580,100 | — | — |
| 1994-04-13 | $24.50 | $24.86 | 524,300 | — | — |
| 1994-04-12 | $25.38 | $25.75 | 920,000 | — | — |
| 1994-04-11 | $25.00 | $25.37 | 1,118,400 | — | — |
| 1994-04-08 | $24.38 | $24.74 | 940,600 | — | — |
| 1994-04-07 | $24.25 | $24.61 | 2,161,200 | — | — |
| 1994-04-06 | $23.75 | $24.10 | 1,682,600 | — | — |
| 1994-04-05 | $23.25 | $23.59 | 1,857,900 | — | — |
| 1994-04-04 | $22.25 | $22.58 | 1,579,100 | — | — |
| 1994-03-31 | $23.75 | $24.10 | 502,500 | — | — |
| 1994-03-30 | $24.00 | $24.36 | 1,223,000 | — | — |
| 1994-03-29 | $24.00 | $24.36 | 1,632,100 | — | — |
| 1994-03-28 | $24.38 | $24.74 | 1,309,500 | — | — |
| 1994-03-25 | $24.88 | $25.24 | 802,600 | — | — |
| 1994-03-24 | $24.25 | $24.61 | 724,500 | — | — |
| 1994-03-23 | $25.38 | $25.75 | 1,060,000 | — | — |
| 1994-03-22 | $25.00 | $25.37 | 818,300 | — | — |
| 1994-03-21 | $24.38 | $24.74 | 985,200 | — | — |
| 1994-03-18 | $24.50 | $24.86 | 1,105,600 | — | — |
| 1994-03-17 | $25.50 | $25.88 | 2,016,500 | — | — |
| 1994-03-16 | $25.13 | $25.50 | 1,972,300 | — | — |
| 1994-03-15 | $23.63 | $23.97 | 1,470,800 | — | — |
| 1994-03-14 | $24.50 | $24.86 | 1,150,800 | — | — |
| 1994-03-11 | $24.50 | $24.86 | 2,027,300 | — | — |
| 1994-03-10 | $24.38 | $24.74 | 1,222,100 | — | — |
| 1994-03-09 | $25.25 | $25.62 | 794,800 | — | — |
| 1994-03-08 | $25.38 | $25.75 | 922,200 | — | — |
| 1994-03-07 | $25.63 | $26.00 | 1,552,000 | — | — |
| 1994-03-04 | $25.63 | $26.00 | 1,115,200 | — | — |
| 1994-03-03 | $25.63 | $26.00 | 939,800 | — | — |
| 1994-03-02 | $26.25 | $26.64 | 2,684,400 | — | — |
| 1994-03-01 | $26.13 | $26.51 | 875,600 | — | — |
| 1994-02-28 | $27.38 | $27.78 | 730,100 | — | — |
| 1994-02-25 | $26.25 | $26.64 | 1,455,200 | — | — |
| 1994-02-24 | $26.63 | $27.02 | 1,919,100 | — | — |
| 1994-02-23 | $28.38 | $28.80 | 812,700 | — | — |
| 1994-02-22 | $28.88 | $29.30 | 1,126,000 | — | — |
| 1994-02-18 | $28.00 | $28.41 | 804,000 | — | — |
| 1994-02-17 | $28.75 | $29.18 | 980,000 | — | — |
| 1994-02-16 | $28.88 | $29.30 | 1,276,000 | — | — |
| 1994-02-15 | $28.75 | $29.18 | 1,567,900 | — | — |
| 1994-02-14 | $28.00 | $28.41 | 1,265,800 | — | — |
| 1994-02-11 | $28.25 | $28.67 | 862,900 | — | — |
| 1994-02-10 | $28.13 | $28.54 | 954,000 | — | — |
| 1994-02-09 | $28.50 | $28.92 | 1,022,800 | — | — |
| 1994-02-08 | $29.00 | $29.43 | 1,369,600 | — | — |
| 1994-02-07 | $28.50 | $28.92 | 1,262,700 | — | — |
| 1994-02-04 | $28.00 | $28.41 | 1,636,000 | — | — |
| 1994-02-03 | $28.88 | $29.30 | 1,061,500 | — | — |
| 1994-02-02 | $28.38 | $28.80 | 1,666,700 | — | — |
| 1994-02-01 | $28.75 | $29.18 | 1,983,800 | — | — |
| 1994-01-31 | $28.88 | $29.30 | 1,074,200 | — | — |
| 1994-01-28 | $27.88 | $28.29 | 853,000 | — | — |
| 1994-01-27 | $28.00 | $28.41 | 2,271,900 | — | — |
| 1994-01-26 | $26.88 | $27.27 | 934,800 | — | — |
| 1994-01-25 | $26.63 | $27.02 | 553,700 | — | — |
| 1994-01-24 | $26.63 | $27.02 | 580,600 | — | — |
| 1994-01-21 | $26.88 | $27.27 | 580,600 | — | — |
| 1994-01-20 | $26.75 | $27.15 | 621,900 | — | — |
| 1994-01-19 | $26.88 | $27.07 | 1,649,300 | — | — |
| 1994-01-18 | $27.00 | $27.20 | 1,492,000 | — | — |
| 1994-01-17 | $26.25 | $26.44 | 1,071,800 | — | — |
| 1994-01-14 | $25.50 | $25.69 | 787,000 | — | — |
| 1994-01-13 | $25.75 | $25.94 | 770,300 | — | — |
| 1994-01-12 | $25.88 | $26.06 | 529,800 | — | — |
| 1994-01-11 | $25.88 | $26.06 | 617,700 | — | — |
| 1994-01-10 | $25.75 | $25.94 | 677,100 | — | — |
| 1994-01-07 | $26.38 | $26.57 | 893,200 | — | — |
| 1994-01-06 | $26.75 | $26.94 | 1,158,500 | — | — |
| 1994-01-05 | $26.38 | $26.57 | 1,287,900 | — | — |
| 1994-01-04 | $26.63 | $26.82 | 1,049,900 | — | — |
| 1994-01-03 | $26.13 | $26.31 | 633,400 | — | — |