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
- 1994-08-10 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 | $11.44 | $11.44 | 549,600 | — | — |
| 1994-12-29 | $11.06 | $11.06 | 175,200 | — | — |
| 1994-12-28 | $10.88 | $10.88 | 164,800 | — | — |
| 1994-12-27 | $10.94 | $10.94 | 457,600 | — | — |
| 1994-12-23 | $10.38 | $10.37 | 161,200 | — | — |
| 1994-12-22 | $10.06 | $10.06 | 237,200 | — | — |
| 1994-12-21 | $9.88 | $9.88 | 277,600 | — | — |
| 1994-12-20 | $9.63 | $9.63 | 170,400 | — | — |
| 1994-12-19 | $9.27 | $9.27 | 100,800 | — | — |
| 1994-12-16 | $9.13 | $9.13 | 11,600 | — | — |
| 1994-12-15 | $9.25 | $9.25 | 70,800 | — | — |
| 1994-12-14 | $9.19 | $9.19 | 26,000 | — | — |
| 1994-12-13 | $9.19 | $9.19 | 66,000 | — | — |
| 1994-12-12 | $9.00 | $9.00 | 81,600 | — | — |
| 1994-12-09 | $8.94 | $8.94 | 188,400 | — | — |
| 1994-12-08 | $9.06 | $9.06 | 200,400 | — | — |
| 1994-12-07 | $9.50 | $9.50 | 140,000 | — | — |
| 1994-12-06 | $9.31 | $9.31 | 40,400 | — | — |
| 1994-12-05 | $9.31 | $9.31 | 157,200 | — | — |
| 1994-12-02 | $9.25 | $9.25 | 150,400 | — | — |
| 1994-12-01 | $9.13 | $9.13 | 401,200 | — | — |
| 1994-11-30 | $9.69 | $9.69 | 1,034,800 | — | — |
| 1994-11-29 | $9.16 | $9.16 | 385,600 | — | — |
| 1994-11-28 | $8.88 | $8.87 | 288,400 | — | — |
| 1994-11-25 | $8.81 | $8.81 | 143,600 | — | — |
| 1994-11-23 | $8.56 | $8.56 | 95,600 | — | — |
| 1994-11-22 | $8.63 | $8.62 | 112,000 | — | — |
| 1994-11-21 | $8.94 | $8.94 | 20,000 | — | — |
| 1994-11-18 | $8.91 | $8.91 | 40,400 | — | — |
| 1994-11-17 | $8.78 | $8.78 | 204,000 | — | — |
| 1994-11-16 | $8.97 | $8.97 | 250,000 | — | — |
| 1994-11-15 | $8.69 | $8.69 | 141,200 | — | — |
| 1994-11-14 | $8.75 | $8.75 | 60,800 | — | — |
| 1994-11-11 | $8.63 | $8.62 | 54,400 | — | — |
| 1994-11-10 | $8.75 | $8.75 | 172,800 | — | — |
| 1994-11-09 | $8.88 | $8.87 | 304,000 | — | — |
| 1994-11-08 | $8.75 | $8.75 | 103,200 | — | — |
| 1994-11-07 | $8.50 | $8.50 | 317,600 | — | — |
| 1994-11-04 | $8.81 | $8.81 | 66,800 | — | — |
| 1994-11-03 | $8.88 | $8.87 | 132,800 | — | — |
| 1994-11-02 | $8.88 | $8.87 | 324,400 | — | — |
| 1994-11-01 | $8.81 | $8.81 | 506,800 | — | — |
| 1994-10-31 | $9.13 | $9.13 | 568,000 | — | — |
| 1994-10-28 | $8.63 | $8.62 | 608,800 | — | — |
| 1994-10-27 | $8.50 | $8.50 | 197,600 | — | — |
| 1994-10-26 | $8.25 | $8.25 | 285,200 | — | — |
| 1994-10-25 | $8.06 | $8.06 | 131,600 | — | — |
| 1994-10-24 | $7.88 | $7.87 | 236,400 | — | — |
| 1994-10-21 | $7.81 | $7.81 | 193,200 | — | — |
| 1994-10-20 | $7.69 | $7.69 | 292,000 | — | — |
| 1994-10-19 | $8.19 | $8.19 | 402,000 | — | — |
| 1994-10-18 | $8.19 | $8.19 | 346,800 | — | — |
| 1994-10-17 | $8.28 | $8.28 | 243,600 | — | — |
| 1994-10-14 | $8.00 | $8.00 | 276,400 | — | — |
| 1994-10-13 | $7.84 | $7.84 | 218,000 | — | — |
| 1994-10-12 | $7.75 | $7.75 | 110,800 | — | — |
| 1994-10-11 | $7.94 | $7.94 | 364,400 | — | — |
| 1994-10-10 | $7.75 | $7.75 | 276,000 | — | — |
| 1994-10-07 | $7.56 | $7.56 | 55,200 | — | — |
| 1994-10-06 | $7.56 | $7.56 | 72,800 | — | — |
| 1994-10-05 | $7.63 | $7.62 | 626,400 | — | — |
| 1994-10-04 | $7.81 | $7.81 | 486,800 | — | — |
| 1994-10-03 | $7.88 | $7.87 | 476,400 | — | — |
| 1994-09-30 | $8.41 | $8.41 | 164,000 | — | — |
| 1994-09-29 | $8.63 | $8.62 | 205,200 | — | — |
| 1994-09-28 | $8.69 | $8.69 | 586,800 | — | — |
| 1994-09-27 | $8.72 | $8.72 | 644,400 | — | — |
| 1994-09-26 | $8.69 | $8.69 | 348,000 | — | — |
| 1994-09-23 | $8.19 | $8.19 | 419,600 | — | — |
| 1994-09-22 | $7.69 | $7.69 | 200,000 | — | — |
| 1994-09-21 | $7.50 | $7.50 | 264,000 | — | — |
| 1994-09-20 | $7.38 | $7.37 | 509,600 | — | — |
| 1994-09-19 | $7.56 | $7.56 | 344,000 | — | — |
| 1994-09-16 | $7.53 | $7.53 | 230,400 | — | — |
| 1994-09-15 | $7.56 | $7.56 | 338,400 | — | — |
| 1994-09-14 | $7.44 | $7.44 | 308,000 | — | — |
| 1994-09-13 | $7.06 | $7.06 | 281,600 | — | — |
| 1994-09-12 | $6.94 | $6.94 | 330,400 | — | — |
| 1994-09-09 | $7.19 | $7.19 | 237,600 | — | — |
| 1994-09-08 | $7.00 | $7.00 | 309,200 | — | — |
| 1994-09-07 | $6.88 | $6.88 | 320,400 | — | — |
| 1994-09-06 | $6.75 | $6.75 | 215,200 | — | — |
| 1994-09-02 | $6.75 | $6.75 | 236,800 | — | — |
| 1994-09-01 | $6.75 | $6.75 | 308,000 | — | — |
| 1994-08-31 | $6.81 | $6.81 | 676,400 | — | — |
| 1994-08-30 | $7.13 | $7.12 | 1,066,800 | — | — |
| 1994-08-29 | $6.88 | $6.88 | 1,600,000 | — | — |
| 1994-08-26 | $6.27 | $6.27 | 1,368,400 | — | — |
| 1994-08-25 | $5.63 | $5.62 | 242,000 | — | — |
| 1994-08-24 | $5.63 | $5.62 | 505,200 | — | — |
| 1994-08-23 | $5.38 | $5.37 | 252,800 | — | — |
| 1994-08-22 | $5.38 | $5.37 | 400,400 | — | — |
| 1994-08-19 | $5.44 | $5.44 | 259,600 | — | — |
| 1994-08-18 | $5.44 | $5.44 | 359,600 | — | — |
| 1994-08-17 | $5.44 | $5.44 | 299,200 | — | — |
| 1994-08-16 | $5.31 | $5.31 | 382,400 | — | — |
| 1994-08-15 | $5.38 | $5.37 | 242,000 | — | — |
| 1994-08-12 | $5.44 | $5.44 | 276,800 | — | — |
| 1994-08-11 | $5.31 | $5.31 | 1,704,400 | — | — |
| 1994-08-10 | $5.69 | $5.69 | 8,654,400 | — | — |