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
- 1994-02-22 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 | $6.94 | $7.03 | 185,400 | — | — |
| 1994-12-29 | $6.81 | $6.91 | 318,400 | — | — |
| 1994-12-28 | $6.56 | $6.65 | 84,600 | — | — |
| 1994-12-27 | $6.75 | $6.84 | 32,000 | — | — |
| 1994-12-23 | $6.75 | $6.84 | 39,600 | — | — |
| 1994-12-22 | $6.69 | $6.78 | 194,600 | — | — |
| 1994-12-21 | $6.56 | $6.65 | 158,800 | — | — |
| 1994-12-20 | $6.75 | $6.84 | 50,400 | — | — |
| 1994-12-19 | $6.75 | $6.84 | 56,200 | — | — |
| 1994-12-16 | $6.69 | $6.78 | 136,400 | — | — |
| 1994-12-15 | $6.69 | $6.78 | 92,600 | — | — |
| 1994-12-14 | $6.63 | $6.72 | 84,400 | — | — |
| 1994-12-13 | $6.56 | $6.65 | 113,400 | — | — |
| 1994-12-12 | $6.56 | $6.65 | 85,800 | — | — |
| 1994-12-09 | $6.69 | $6.78 | 65,600 | — | — |
| 1994-12-08 | $6.50 | $6.56 | 141,400 | — | — |
| 1994-12-07 | $6.75 | $6.82 | 105,200 | — | — |
| 1994-12-06 | $6.69 | $6.75 | 169,400 | — | — |
| 1994-12-05 | $6.75 | $6.82 | 37,000 | — | — |
| 1994-12-02 | $6.75 | $6.82 | 143,800 | — | — |
| 1994-12-01 | $6.63 | $6.69 | 179,400 | — | — |
| 1994-11-30 | $6.75 | $6.82 | 76,400 | — | — |
| 1994-11-29 | $6.88 | $6.94 | 315,000 | — | — |
| 1994-11-28 | $6.75 | $6.82 | 173,800 | — | — |
| 1994-11-25 | $6.75 | $6.82 | 20,000 | — | — |
| 1994-11-23 | $6.81 | $6.88 | 275,800 | — | — |
| 1994-11-22 | $6.81 | $6.88 | 433,400 | — | — |
| 1994-11-21 | $7.00 | $7.07 | 356,200 | — | — |
| 1994-11-18 | $7.19 | $7.26 | 240,400 | — | — |
| 1994-11-17 | $7.25 | $7.32 | 230,800 | — | — |
| 1994-11-16 | $7.19 | $7.26 | 70,400 | — | — |
| 1994-11-15 | $7.19 | $7.26 | 456,000 | — | — |
| 1994-11-14 | $7.25 | $7.32 | 156,000 | — | — |
| 1994-11-11 | $7.25 | $7.32 | 138,000 | — | — |
| 1994-11-10 | $7.31 | $7.39 | 215,400 | — | — |
| 1994-11-09 | $7.25 | $7.32 | 236,800 | — | — |
| 1994-11-08 | $7.38 | $7.45 | 146,200 | — | — |
| 1994-11-07 | $7.44 | $7.51 | 76,600 | — | — |
| 1994-11-04 | $7.44 | $7.51 | 116,000 | — | — |
| 1994-11-03 | $7.50 | $7.57 | 258,800 | — | — |
| 1994-11-02 | $7.44 | $7.51 | 39,600 | — | — |
| 1994-11-01 | $7.69 | $7.76 | 358,000 | — | — |
| 1994-10-31 | $7.63 | $7.70 | 163,000 | — | — |
| 1994-10-28 | $7.63 | $7.70 | 91,800 | — | — |
| 1994-10-27 | $7.50 | $7.57 | 134,600 | — | — |
| 1994-10-26 | $7.69 | $7.76 | 62,000 | — | — |
| 1994-10-25 | $7.63 | $7.70 | 169,000 | — | — |
| 1994-10-24 | $7.94 | $8.02 | 51,200 | — | — |
| 1994-10-21 | $7.56 | $7.64 | 195,000 | — | — |
| 1994-10-20 | $7.50 | $7.57 | 109,400 | — | — |
| 1994-10-19 | $7.69 | $7.76 | 167,200 | — | — |
| 1994-10-18 | $7.56 | $7.64 | 25,200 | — | — |
| 1994-10-17 | $7.56 | $7.64 | 61,400 | — | — |
| 1994-10-14 | $7.69 | $7.76 | 275,200 | — | — |
| 1994-10-13 | $7.31 | $7.39 | 2,396,400 | — | — |
| 1994-10-12 | $7.13 | $7.20 | 113,600 | — | — |
| 1994-10-11 | $7.13 | $7.20 | 75,200 | — | — |
| 1994-10-10 | $7.19 | $7.26 | 42,800 | — | — |
| 1994-10-07 | $7.13 | $7.20 | 450,600 | — | — |
| 1994-10-06 | $7.19 | $7.26 | 35,200 | — | — |
| 1994-10-05 | $7.13 | $7.20 | 162,200 | — | — |
| 1994-10-04 | $7.13 | $7.20 | 307,400 | — | — |
| 1994-10-03 | $7.19 | $7.26 | 319,000 | — | — |
| 1994-09-30 | $7.19 | $7.26 | 36,600 | — | — |
| 1994-09-29 | $7.13 | $7.20 | 242,200 | — | — |
| 1994-09-28 | $7.25 | $7.32 | 220,200 | — | — |
| 1994-09-27 | $7.31 | $7.39 | 158,600 | — | — |
| 1994-09-26 | $7.25 | $7.32 | 652,400 | — | — |
| 1994-09-23 | $7.19 | $7.26 | 85,200 | — | — |
| 1994-09-22 | $7.25 | $7.32 | 1,111,000 | — | — |
| 1994-09-21 | $7.44 | $7.51 | 471,400 | — | — |
| 1994-09-20 | $7.56 | $7.64 | 1,914,200 | — | — |
| 1994-09-19 | $7.25 | $7.32 | 134,400 | — | — |
| 1994-09-16 | $7.25 | $7.32 | 245,000 | — | — |
| 1994-09-15 | $7.19 | $7.26 | 956,600 | — | — |
| 1994-09-14 | $7.38 | $7.45 | 62,600 | — | — |
| 1994-09-13 | $7.44 | $7.51 | 97,800 | — | — |
| 1994-09-12 | $7.31 | $7.39 | 419,400 | — | — |
| 1994-09-09 | $7.31 | $7.39 | 1,000,800 | — | — |
| 1994-09-08 | $7.38 | $7.42 | 105,600 | — | — |
| 1994-09-07 | $7.38 | $7.42 | 192,600 | — | — |
| 1994-09-06 | $7.50 | $7.55 | 226,800 | — | — |
| 1994-09-02 | $7.44 | $7.49 | 117,000 | — | — |
| 1994-09-01 | $7.44 | $7.49 | 142,400 | — | — |
| 1994-08-31 | $7.50 | $7.55 | 277,200 | — | — |
| 1994-08-30 | $7.50 | $7.55 | 420,800 | — | — |
| 1994-08-29 | $7.69 | $7.74 | 45,800 | — | — |
| 1994-08-26 | $7.63 | $7.68 | 515,200 | — | — |
| 1994-08-25 | $7.69 | $7.74 | 178,000 | — | — |
| 1994-08-24 | $7.94 | $7.99 | 183,200 | — | — |
| 1994-08-23 | $8.13 | $8.18 | 186,800 | — | — |
| 1994-08-22 | $8.13 | $8.18 | 41,000 | — | — |
| 1994-08-19 | $8.25 | $8.30 | 166,600 | — | — |
| 1994-08-18 | $8.00 | $8.05 | 225,800 | — | — |
| 1994-08-17 | $8.06 | $8.12 | 131,800 | — | — |
| 1994-08-16 | $8.06 | $8.12 | 280,000 | — | — |
| 1994-08-15 | $7.81 | $7.86 | 173,800 | — | — |
| 1994-08-12 | $7.69 | $7.74 | 422,800 | — | — |
| 1994-08-11 | $7.56 | $7.61 | 703,800 | — | — |
| 1994-08-10 | $7.69 | $7.74 | 1,103,200 | — | — |
| 1994-08-09 | $7.75 | $7.80 | 1,031,000 | — | — |
| 1994-08-08 | $7.81 | $7.86 | 501,400 | — | — |
| 1994-08-05 | $7.75 | $7.80 | 373,600 | — | — |
| 1994-08-04 | $7.94 | $7.99 | 1,680,600 | — | — |
| 1994-08-03 | $8.81 | $8.87 | 709,800 | — | — |
| 1994-08-02 | $8.81 | $8.87 | 513,400 | — | — |
| 1994-08-01 | $8.69 | $8.74 | 136,800 | — | — |
| 1994-07-29 | $8.69 | $8.74 | 102,400 | — | — |
| 1994-07-28 | $8.63 | $8.68 | 122,400 | — | — |
| 1994-07-27 | $8.69 | $8.74 | 244,000 | — | — |
| 1994-07-26 | $8.69 | $8.74 | 205,400 | — | — |
| 1994-07-25 | $8.63 | $8.68 | 71,600 | — | — |
| 1994-07-22 | $8.56 | $8.62 | 201,400 | — | — |
| 1994-07-21 | $8.56 | $8.62 | 544,800 | — | — |
| 1994-07-20 | $8.56 | $8.62 | 1,206,000 | — | — |
| 1994-07-19 | $8.38 | $8.43 | 743,800 | — | — |
| 1994-07-18 | $8.19 | $8.24 | 150,600 | — | — |
| 1994-07-15 | $8.06 | $8.12 | 78,800 | — | — |
| 1994-07-14 | $8.06 | $8.12 | 167,600 | — | — |
| 1994-07-13 | $8.06 | $8.12 | 287,000 | — | — |
| 1994-07-12 | $8.06 | $8.12 | 390,800 | — | — |
| 1994-07-11 | $8.25 | $8.30 | 86,800 | — | — |
| 1994-07-08 | $8.25 | $8.30 | 165,000 | — | — |
| 1994-07-07 | $8.19 | $8.24 | 290,600 | — | — |
| 1994-07-06 | $8.13 | $8.18 | 163,800 | — | — |
| 1994-07-05 | $8.19 | $8.24 | 685,600 | — | — |
| 1994-07-01 | $8.13 | $8.18 | 870,200 | — | — |
| 1994-06-30 | $8.19 | $8.24 | 453,200 | — | — |
| 1994-06-29 | $8.00 | $8.05 | 396,200 | — | — |
| 1994-06-28 | $8.13 | $8.18 | 165,800 | — | — |
| 1994-06-27 | $8.25 | $8.30 | 295,200 | — | — |
| 1994-06-24 | $8.38 | $8.43 | 1,003,800 | — | — |
| 1994-06-23 | $8.50 | $8.56 | 553,200 | — | — |
| 1994-06-22 | $8.50 | $8.56 | 759,200 | — | — |
| 1994-06-21 | $8.50 | $8.56 | 556,200 | — | — |
| 1994-06-20 | $8.13 | $8.18 | 47,800 | — | — |
| 1994-06-17 | $8.25 | $8.30 | 407,200 | — | — |
| 1994-06-16 | $8.50 | $8.56 | 393,800 | — | — |
| 1994-06-15 | $8.19 | $8.24 | 305,200 | — | — |
| 1994-06-14 | $8.06 | $8.12 | 339,800 | — | — |
| 1994-06-13 | $7.88 | $7.93 | 97,600 | — | — |
| 1994-06-10 | $7.69 | $7.74 | 280,600 | — | — |
| 1994-06-09 | $7.88 | $7.93 | 187,800 | — | — |
| 1994-06-08 | $7.88 | $7.90 | 107,600 | — | — |
| 1994-06-07 | $7.94 | $7.96 | 92,800 | — | — |
| 1994-06-06 | $7.88 | $7.90 | 75,600 | — | — |
| 1994-06-03 | $7.75 | $7.78 | 397,400 | — | — |
| 1994-06-02 | $7.88 | $7.90 | 81,000 | — | — |
| 1994-06-01 | $7.88 | $7.90 | 268,200 | — | — |
| 1994-05-31 | $8.06 | $8.09 | 456,400 | — | — |
| 1994-05-27 | $7.81 | $7.84 | 298,000 | — | — |
| 1994-05-26 | $7.75 | $7.78 | 345,800 | — | — |
| 1994-05-25 | $7.69 | $7.71 | 104,800 | — | — |
| 1994-05-24 | $7.56 | $7.59 | 158,200 | — | — |
| 1994-05-23 | $7.25 | $7.27 | 195,600 | — | — |
| 1994-05-20 | $7.38 | $7.40 | 119,600 | — | — |
| 1994-05-19 | $7.56 | $7.59 | 199,400 | — | — |
| 1994-05-18 | $7.50 | $7.53 | 130,800 | — | — |
| 1994-05-17 | $7.50 | $7.53 | 422,600 | — | — |
| 1994-05-16 | $7.44 | $7.46 | 206,800 | — | — |
| 1994-05-13 | $7.38 | $7.40 | 105,200 | — | — |
| 1994-05-12 | $7.75 | $7.78 | 155,000 | — | — |
| 1994-05-11 | $7.56 | $7.59 | 388,600 | — | — |
| 1994-05-10 | $7.50 | $7.53 | 308,200 | — | — |
| 1994-05-09 | $7.25 | $7.27 | 161,600 | — | — |
| 1994-05-06 | $7.25 | $7.27 | 272,800 | — | — |
| 1994-05-05 | $7.25 | $7.27 | 152,800 | — | — |
| 1994-05-04 | $7.31 | $7.34 | 491,800 | — | — |
| 1994-05-03 | $7.19 | $7.21 | 375,200 | — | — |
| 1994-05-02 | $7.19 | $7.21 | 135,800 | — | — |
| 1994-04-29 | $7.25 | $7.27 | 344,600 | — | — |
| 1994-04-28 | $7.31 | $7.34 | 161,600 | — | — |
| 1994-04-26 | $7.38 | $7.40 | 313,400 | — | — |
| 1994-04-25 | $7.63 | $7.65 | 330,600 | — | — |
| 1994-04-22 | $7.25 | $7.27 | 411,400 | — | — |
| 1994-04-21 | $6.88 | $6.90 | 858,200 | — | — |
| 1994-04-20 | $7.13 | $7.15 | 201,400 | — | — |
| 1994-04-19 | $7.25 | $7.27 | 122,200 | — | — |
| 1994-04-18 | $7.25 | $7.27 | 184,800 | — | — |
| 1994-04-15 | $6.88 | $6.90 | 197,600 | — | — |
| 1994-04-14 | $6.94 | $6.96 | 378,200 | — | — |
| 1994-04-13 | $7.00 | $7.02 | 504,600 | — | — |
| 1994-04-12 | $7.13 | $7.15 | 602,800 | — | — |
| 1994-04-11 | $7.25 | $7.27 | 424,800 | — | — |
| 1994-04-08 | $7.50 | $7.53 | 166,000 | — | — |
| 1994-04-07 | $7.44 | $7.46 | 338,400 | — | — |
| 1994-04-06 | $7.38 | $7.40 | 551,400 | — | — |
| 1994-04-05 | $7.63 | $7.65 | 361,600 | — | — |
| 1994-04-04 | $7.38 | $7.40 | 386,600 | — | — |
| 1994-03-31 | $7.38 | $7.40 | 448,400 | — | — |
| 1994-03-30 | $7.38 | $7.40 | 653,000 | — | — |
| 1994-03-29 | $7.50 | $7.53 | 595,800 | — | — |
| 1994-03-28 | $7.63 | $7.65 | 1,116,200 | — | — |
| 1994-03-25 | $7.69 | $7.71 | 370,000 | — | — |
| 1994-03-24 | $7.75 | $7.78 | 747,000 | — | — |
| 1994-03-23 | $7.88 | $7.90 | 430,200 | — | — |
| 1994-03-22 | $7.81 | $7.84 | 374,000 | — | — |
| 1994-03-21 | $7.69 | $7.71 | 659,400 | — | — |
| 1994-03-18 | $7.63 | $7.65 | 1,178,000 | — | — |
| 1994-03-17 | $7.56 | $7.59 | 971,200 | — | — |
| 1994-03-16 | $7.44 | $7.44 | 717,000 | — | — |
| 1994-03-15 | $7.44 | $7.44 | 1,665,200 | — | — |
| 1994-03-14 | $7.56 | $7.56 | 1,413,800 | — | — |
| 1994-03-11 | $7.19 | $7.19 | 1,895,400 | — | — |
| 1994-03-10 | $6.88 | $6.87 | 1,832,200 | — | — |
| 1994-03-09 | $6.88 | $6.87 | 540,400 | — | — |
| 1994-03-08 | $6.81 | $6.81 | 515,200 | — | — |
| 1994-03-07 | $6.75 | $6.75 | 690,800 | — | — |
| 1994-03-04 | $6.75 | $6.75 | 358,200 | — | — |
| 1994-03-03 | $6.50 | $6.50 | 27,800 | — | — |
| 1994-03-02 | $6.56 | $6.56 | 67,000 | — | — |
| 1994-03-01 | $6.56 | $6.56 | 41,600 | — | — |
| 1994-02-28 | $6.63 | $6.62 | 170,400 | — | — |
| 1994-02-25 | $6.44 | $6.44 | 49,800 | — | — |
| 1994-02-24 | $6.81 | $6.81 | 32,000 | — | — |
| 1994-02-23 | $6.94 | $6.94 | 31,600 | — | — |
| 1994-02-22 | $7.25 | $7.25 | 20,800 | — | — |