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
- 1980-03-17 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 | $8.65 | $11.21 | 393,236 | — | — |
| 1994-12-29 | $8.71 | $11.29 | 399,203 | — | — |
| 1994-12-28 | $8.78 | $11.37 | 257,781 | — | — |
| 1994-12-27 | $8.76 | $11.34 | 427,249 | — | — |
| 1994-12-23 | $8.57 | $11.10 | 1,199,399 | — | — |
| 1994-12-22 | $8.86 | $11.48 | 472,599 | — | — |
| 1994-12-21 | $8.76 | $11.34 | 2,747,280 | — | — |
| 1994-12-20 | $8.74 | $11.32 | 2,123,116 | — | — |
| 1994-12-19 | $8.84 | $11.45 | 521,530 | — | — |
| 1994-12-16 | $8.80 | $11.40 | 1,188,062 | — | — |
| 1994-12-15 | $8.80 | $11.40 | 880,753 | — | — |
| 1994-12-14 | $8.71 | $11.29 | 577,024 | — | — |
| 1994-12-13 | $8.55 | $11.07 | 549,575 | — | — |
| 1994-12-12 | $8.48 | $10.99 | 358,626 | — | — |
| 1994-12-09 | $8.40 | $10.88 | 361,610 | — | — |
| 1994-12-08 | $8.42 | $10.91 | 489,904 | — | — |
| 1994-12-07 | $8.42 | $10.91 | 457,681 | — | — |
| 1994-12-06 | $8.48 | $10.99 | 477,970 | — | — |
| 1994-12-05 | $8.50 | $11.02 | 457,681 | — | — |
| 1994-12-02 | $8.55 | $11.07 | 505,418 | — | — |
| 1994-12-01 | $8.59 | $11.13 | 383,092 | — | — |
| 1994-11-30 | $8.57 | $11.10 | 506,015 | — | — |
| 1994-11-29 | $8.67 | $11.23 | 411,734 | — | — |
| 1994-11-28 | $8.65 | $11.21 | 410,541 | — | — |
| 1994-11-25 | $8.67 | $11.23 | 467,825 | — | — |
| 1994-11-23 | $8.46 | $10.96 | 542,415 | — | — |
| 1994-11-22 | $8.55 | $11.07 | 590,749 | — | — |
| 1994-11-21 | $8.67 | $11.23 | 565,090 | — | — |
| 1994-11-18 | $8.84 | $11.39 | 229,736 | — | — |
| 1994-11-17 | $8.99 | $11.58 | 121,133 | — | — |
| 1994-11-16 | $9.01 | $11.61 | 596,716 | — | — |
| 1994-11-15 | $9.07 | $11.69 | 395,026 | — | — |
| 1994-11-14 | $9.13 | $11.77 | 154,549 | — | — |
| 1994-11-11 | $9.09 | $11.72 | 214,221 | — | — |
| 1994-11-10 | $9.15 | $11.80 | 243,460 | — | — |
| 1994-11-09 | $9.20 | $11.85 | 385,479 | — | — |
| 1994-11-08 | $9.28 | $11.96 | 305,519 | — | — |
| 1994-11-07 | $9.36 | $12.07 | 365,190 | — | — |
| 1994-11-04 | $9.26 | $11.93 | 453,504 | — | — |
| 1994-11-03 | $9.20 | $11.85 | 676,676 | — | — |
| 1994-11-02 | $9.13 | $11.77 | 483,937 | — | — |
| 1994-11-01 | $9.15 | $11.80 | 664,742 | — | — |
| 1994-10-31 | $9.30 | $11.99 | 219,591 | — | — |
| 1994-10-28 | $9.41 | $12.12 | 547,785 | — | — |
| 1994-10-27 | $9.34 | $12.04 | 181,402 | — | — |
| 1994-10-26 | $9.24 | $11.91 | 575,831 | — | — |
| 1994-10-25 | $9.38 | $12.10 | 448,134 | — | — |
| 1994-10-24 | $9.34 | $12.04 | 384,882 | — | — |
| 1994-10-21 | $9.34 | $12.04 | 184,385 | — | — |
| 1994-10-20 | $9.36 | $12.07 | 210,044 | — | — |
| 1994-10-19 | $9.49 | $12.23 | 198,706 | — | — |
| 1994-10-18 | $9.53 | $12.29 | 165,887 | — | — |
| 1994-10-17 | $9.53 | $12.29 | 216,011 | — | — |
| 1994-10-14 | $9.53 | $12.29 | 568,074 | — | — |
| 1994-10-13 | $9.43 | $12.15 | 660,565 | — | — |
| 1994-10-12 | $9.38 | $12.10 | 554,946 | — | — |
| 1994-10-11 | $9.47 | $12.20 | 236,300 | — | — |
| 1994-10-10 | $9.28 | $11.96 | 226,155 | — | — |
| 1994-10-07 | $9.22 | $11.88 | 539,431 | — | — |
| 1994-10-06 | $9.26 | $11.93 | 618,198 | — | — |
| 1994-10-05 | $9.20 | $11.85 | 519,143 | — | — |
| 1994-10-04 | $9.38 | $12.10 | 444,553 | — | — |
| 1994-10-03 | $9.53 | $12.29 | 309,696 | — | — |
| 1994-09-30 | $9.53 | $12.29 | 405,767 | — | — |
| 1994-09-29 | $9.43 | $12.15 | 323,420 | — | — |
| 1994-09-28 | $9.43 | $12.15 | 356,836 | — | — |
| 1994-09-27 | $9.45 | $12.18 | 288,811 | — | — |
| 1994-09-26 | $9.49 | $12.23 | 273,296 | — | — |
| 1994-09-23 | $9.47 | $12.20 | 486,324 | — | — |
| 1994-09-22 | $9.62 | $12.39 | 376,528 | — | — |
| 1994-09-21 | $9.53 | $12.29 | 427,249 | — | — |
| 1994-09-20 | $9.51 | $12.26 | 702,931 | — | — |
| 1994-09-19 | $9.57 | $12.34 | 255,991 | — | — |
| 1994-09-16 | $9.53 | $12.29 | 800,793 | — | — |
| 1994-09-15 | $9.59 | $12.37 | 669,515 | — | — |
| 1994-09-14 | $9.47 | $12.20 | 401,590 | — | — |
| 1994-09-13 | $9.30 | $11.99 | 331,177 | — | — |
| 1994-09-12 | $9.18 | $11.83 | 440,376 | — | — |
| 1994-09-09 | $9.22 | $11.88 | 372,351 | — | — |
| 1994-09-08 | $9.30 | $11.99 | 350,869 | — | — |
| 1994-09-07 | $9.30 | $11.99 | 418,298 | — | — |
| 1994-09-06 | $9.45 | $12.18 | 263,152 | — | — |
| 1994-09-02 | $9.45 | $12.18 | 220,188 | — | — |
| 1994-09-01 | $9.49 | $12.23 | 452,311 | — | — |
| 1994-08-31 | $9.70 | $12.50 | 459,471 | — | — |
| 1994-08-30 | $9.76 | $12.58 | 248,831 | — | — |
| 1994-08-29 | $9.78 | $12.61 | 579,411 | — | — |
| 1994-08-26 | $9.76 | $12.58 | 750,072 | — | — |
| 1994-08-25 | $9.62 | $12.39 | 875,979 | — | — |
| 1994-08-24 | $9.47 | $12.20 | 490,501 | — | — |
| 1994-08-23 | $9.45 | $12.12 | 664,742 | — | — |
| 1994-08-22 | $9.45 | $12.12 | 313,276 | — | — |
| 1994-08-19 | $9.64 | $12.36 | 310,292 | — | — |
| 1994-08-18 | $9.82 | $12.61 | 185,579 | — | — |
| 1994-08-17 | $9.82 | $12.61 | 372,351 | — | — |
| 1994-08-16 | $9.89 | $12.69 | 730,977 | — | — |
| 1994-08-15 | $9.82 | $12.61 | 73,396 | — | — |
| 1994-08-12 | $9.82 | $12.61 | 211,834 | — | — |
| 1994-08-11 | $9.80 | $12.58 | 276,876 | — | — |
| 1994-08-10 | $9.82 | $12.61 | 575,831 | — | — |
| 1994-08-09 | $9.82 | $12.61 | 461,858 | — | — |
| 1994-08-08 | $9.78 | $12.55 | 287,020 | — | — |
| 1994-08-05 | $9.80 | $12.58 | 304,325 | — | — |
| 1994-08-04 | $9.85 | $12.63 | 224,365 | — | — |
| 1994-08-03 | $9.82 | $12.61 | 153,356 | — | — |
| 1994-08-02 | $9.85 | $12.63 | 387,269 | — | — |
| 1994-08-01 | $9.87 | $12.66 | 460,068 | — | — |
| 1994-07-29 | $9.87 | $12.66 | 329,984 | — | — |
| 1994-07-28 | $9.85 | $12.63 | 236,896 | — | — |
| 1994-07-27 | $9.85 | $12.63 | 286,424 | — | — |
| 1994-07-26 | $9.78 | $12.55 | 298,358 | — | — |
| 1994-07-25 | $9.68 | $12.42 | 552,559 | — | — |
| 1994-07-22 | $9.70 | $12.44 | 588,362 | — | — |
| 1994-07-21 | $9.87 | $12.66 | 435,603 | — | — |
| 1994-07-20 | $9.87 | $12.66 | 495,274 | — | — |
| 1994-07-19 | $9.89 | $12.69 | 725,607 | — | — |
| 1994-07-18 | $9.95 | $12.77 | 412,927 | — | — |
| 1994-07-15 | $9.87 | $12.66 | 918,346 | — | — |
| 1994-07-14 | $9.97 | $12.79 | 398,010 | — | — |
| 1994-07-13 | $10.12 | $12.98 | 660,565 | — | — |
| 1994-07-12 | $9.93 | $12.74 | 431,426 | — | — |
| 1994-07-11 | $9.80 | $12.58 | 607,457 | — | — |
| 1994-07-08 | $9.85 | $12.63 | 242,267 | — | — |
| 1994-07-07 | $9.80 | $12.58 | 321,630 | — | — |
| 1994-07-06 | $9.85 | $12.63 | 382,495 | — | — |
| 1994-07-05 | $9.85 | $12.63 | 1,557,429 | — | — |
| 1994-07-01 | $9.89 | $12.69 | 358,030 | — | — |
| 1994-06-30 | $9.87 | $12.66 | 910,589 | — | — |
| 1994-06-29 | $9.97 | $12.79 | 594,329 | — | — |
| 1994-06-28 | $9.78 | $12.55 | 440,973 | — | — |
| 1994-06-27 | $9.76 | $12.52 | 693,981 | — | — |
| 1994-06-24 | $9.82 | $12.61 | 542,415 | — | — |
| 1994-06-23 | $9.91 | $12.71 | 966,083 | — | — |
| 1994-06-22 | $9.68 | $12.42 | 1,245,943 | — | — |
| 1994-06-21 | $9.59 | $12.31 | 548,979 | — | — |
| 1994-06-20 | $9.82 | $12.61 | 804,373 | — | — |
| 1994-06-17 | $9.78 | $12.55 | 1,055,591 | — | — |
| 1994-06-16 | $9.70 | $12.44 | 309,696 | — | — |
| 1994-06-15 | $9.62 | $12.34 | 782,891 | — | — |
| 1994-06-14 | $9.55 | $12.26 | 963,696 | — | — |
| 1994-06-13 | $9.24 | $11.85 | 204,674 | — | — |
| 1994-06-10 | $9.20 | $11.80 | 215,414 | — | — |
| 1994-06-09 | $9.22 | $11.83 | 398,606 | — | — |
| 1994-06-08 | $9.18 | $11.77 | 395,623 | — | — |
| 1994-06-07 | $9.15 | $11.75 | 433,216 | — | — |
| 1994-06-06 | $9.13 | $11.72 | 436,199 | — | — |
| 1994-06-03 | $9.09 | $11.66 | 893,881 | — | — |
| 1994-06-02 | $8.74 | $11.21 | 1,645,146 | — | — |
| 1994-06-01 | $8.74 | $11.21 | 753,652 | — | — |
| 1994-05-31 | $8.90 | $11.42 | 336,548 | — | — |
| 1994-05-27 | $9.03 | $11.58 | 320,436 | — | — |
| 1994-05-26 | $9.01 | $11.56 | 270,312 | — | — |
| 1994-05-25 | $8.97 | $11.50 | 195,723 | — | — |
| 1994-05-24 | $9.01 | $11.56 | 1,117,649 | — | — |
| 1994-05-23 | $8.90 | $11.42 | 366,384 | — | — |
| 1994-05-20 | $9.13 | $11.67 | 340,128 | — | — |
| 1994-05-19 | $9.28 | $11.86 | 494,081 | — | — |
| 1994-05-18 | $9.18 | $11.72 | 1,463,148 | — | — |
| 1994-05-17 | $8.92 | $11.40 | 499,451 | — | — |
| 1994-05-16 | $8.94 | $11.43 | 281,650 | — | — |
| 1994-05-13 | $9.03 | $11.54 | 473,793 | — | — |
| 1994-05-12 | $9.15 | $11.70 | 420,685 | — | — |
| 1994-05-11 | $9.28 | $11.86 | 473,196 | — | — |
| 1994-05-10 | $9.38 | $11.99 | 539,431 | — | — |
| 1994-05-09 | $9.18 | $11.72 | 584,782 | — | — |
| 1994-05-06 | $9.24 | $11.80 | 341,918 | — | — |
| 1994-05-05 | $9.41 | $12.02 | 230,332 | — | — |
| 1994-05-04 | $9.32 | $11.91 | 612,827 | — | — |
| 1994-05-03 | $9.36 | $11.96 | 572,847 | — | — |
| 1994-05-02 | $9.34 | $11.94 | 347,885 | — | — |
| 1994-04-29 | $9.22 | $11.78 | 471,406 | — | — |
| 1994-04-28 | $9.22 | $11.78 | 500,645 | — | — |
| 1994-04-26 | $9.26 | $11.83 | 541,221 | — | — |
| 1994-04-25 | $9.36 | $11.96 | 634,309 | — | — |
| 1994-04-22 | $9.26 | $11.83 | 662,951 | — | — |
| 1994-04-21 | $9.43 | $12.04 | 457,681 | — | — |
| 1994-04-20 | $9.55 | $12.20 | 890,897 | — | — |
| 1994-04-19 | $9.47 | $12.10 | 1,604,569 | — | — |
| 1994-04-18 | $9.51 | $12.15 | 469,615 | — | — |
| 1994-04-15 | $9.80 | $12.53 | 634,906 | — | — |
| 1994-04-14 | $9.85 | $12.58 | 301,938 | — | — |
| 1994-04-13 | $9.97 | $12.74 | 501,838 | — | — |
| 1994-04-12 | $10.03 | $12.82 | 495,274 | — | — |
| 1994-04-11 | $10.12 | $12.93 | 274,489 | — | — |
| 1994-04-08 | $10.18 | $13.01 | 363,997 | — | — |
| 1994-04-07 | $10.26 | $13.11 | 810,937 | — | — |
| 1994-04-06 | $10.43 | $13.33 | 380,108 | — | — |
| 1994-04-05 | $10.43 | $13.33 | 483,937 | — | — |
| 1994-04-04 | $10.14 | $12.95 | 822,275 | — | — |
| 1994-03-31 | $10.03 | $12.82 | 713,076 | — | — |
| 1994-03-30 | $10.14 | $12.95 | 631,922 | — | — |
| 1994-03-29 | $10.60 | $13.54 | 267,329 | — | — |
| 1994-03-28 | $10.70 | $13.68 | 233,913 | — | — |
| 1994-03-25 | $10.73 | $13.70 | 673,096 | — | — |
| 1994-03-24 | $10.87 | $13.89 | 567,477 | — | — |
| 1994-03-23 | $10.83 | $13.84 | 422,475 | — | — |
| 1994-03-22 | $10.89 | $13.92 | 631,922 | — | — |
| 1994-03-21 | $10.98 | $14.02 | 813,921 | — | — |
| 1994-03-18 | $11.14 | $14.24 | 2,092,683 | — | — |
| 1994-03-17 | $10.91 | $13.94 | 1,922,022 | — | — |
| 1994-03-16 | $10.68 | $13.65 | 754,249 | — | — |
| 1994-03-15 | $10.62 | $13.57 | 417,104 | — | — |
| 1994-03-14 | $10.60 | $13.54 | 321,630 | — | — |
| 1994-03-11 | $10.70 | $13.68 | 747,685 | — | — |
| 1994-03-10 | $10.56 | $13.49 | 890,897 | — | — |
| 1994-03-09 | $10.56 | $13.49 | 949,375 | — | — |
| 1994-03-08 | $10.26 | $13.11 | 229,139 | — | — |
| 1994-03-07 | $10.26 | $13.11 | 518,546 | — | — |
| 1994-03-04 | $10.14 | $12.95 | 276,876 | — | — |
| 1994-03-03 | $10.12 | $12.93 | 597,909 | — | — |
| 1994-03-02 | $10.16 | $12.98 | 802,583 | — | — |
| 1994-03-01 | $10.33 | $13.19 | 387,865 | — | — |
| 1994-02-28 | $10.26 | $13.11 | 275,683 | — | — |
| 1994-02-25 | $10.31 | $13.17 | 209,447 | — | — |
| 1994-02-24 | $10.35 | $13.22 | 591,346 | — | — |
| 1994-02-23 | $10.35 | $13.22 | 455,294 | — | — |
| 1994-02-22 | $10.39 | $13.27 | 583,588 | — | — |
| 1994-02-18 | $10.20 | $12.98 | 278,070 | — | — |
| 1994-02-17 | $10.33 | $13.14 | 211,834 | — | — |
| 1994-02-16 | $10.56 | $13.44 | 642,066 | — | — |
| 1994-02-15 | $10.31 | $13.12 | 406,960 | — | — |
| 1994-02-14 | $10.10 | $12.85 | 148,582 | — | — |
| 1994-02-11 | $10.10 | $12.85 | 176,628 | — | — |
| 1994-02-10 | $10.06 | $12.80 | 202,883 | — | — |
| 1994-02-09 | $10.08 | $12.82 | 195,723 | — | — |
| 1994-02-08 | $10.06 | $12.80 | 393,833 | — | — |
| 1994-02-07 | $10.10 | $12.85 | 309,099 | — | — |
| 1994-02-04 | $10.16 | $12.93 | 220,188 | — | — |
| 1994-02-03 | $10.29 | $13.09 | 696,368 | — | — |
| 1994-02-02 | $10.24 | $13.04 | 988,162 | — | — |
| 1994-02-01 | $10.03 | $12.77 | 480,953 | — | — |
| 1994-01-31 | $9.99 | $12.72 | 356,836 | — | — |
| 1994-01-28 | $10.03 | $12.77 | 553,156 | — | — |
| 1994-01-27 | $9.95 | $12.66 | 172,451 | — | — |
| 1994-01-26 | $9.97 | $12.69 | 411,137 | — | — |
| 1994-01-25 | $9.97 | $12.69 | 611,634 | — | — |
| 1994-01-24 | $10.12 | $12.88 | 372,948 | — | — |
| 1994-01-21 | $10.08 | $12.82 | 464,245 | — | — |
| 1994-01-20 | $9.91 | $12.61 | 1,298,454 | — | — |
| 1994-01-19 | $10.06 | $12.80 | 1,615,310 | — | — |
| 1994-01-18 | $10.18 | $12.96 | 1,139,728 | — | — |
| 1994-01-17 | $10.08 | $12.82 | 340,725 | — | — |
| 1994-01-14 | $10.10 | $12.85 | 486,324 | — | — |
| 1994-01-13 | $10.08 | $12.82 | 417,104 | — | — |
| 1994-01-12 | $10.01 | $12.74 | 1,054,994 | — | — |
| 1994-01-11 | $10.14 | $12.90 | 591,942 | — | — |
| 1994-01-10 | $10.12 | $12.88 | 746,492 | — | — |
| 1994-01-07 | $9.89 | $12.58 | 549,575 | — | — |
| 1994-01-06 | $10.03 | $12.77 | 525,707 | — | — |
| 1994-01-05 | $9.91 | $12.61 | 669,515 | — | — |
| 1994-01-04 | $10.16 | $12.93 | 277,473 | — | — |
| 1994-01-03 | $9.99 | $12.72 | 351,466 | — | — |