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 | $9.73 | $14.19 | 104,280 | — | — |
| 1994-12-29 | $9.79 | $14.27 | 90,460 | — | — |
| 1994-12-28 | $9.73 | $14.19 | 64,494 | — | — |
| 1994-12-27 | $9.79 | $14.27 | 165,005 | — | — |
| 1994-12-23 | $9.79 | $14.27 | 151,185 | — | — |
| 1994-12-22 | $9.85 | $14.36 | 242,482 | — | — |
| 1994-12-21 | $9.85 | $14.36 | 89,203 | — | — |
| 1994-12-20 | $9.82 | $14.32 | 124,801 | — | — |
| 1994-12-19 | $9.85 | $14.36 | 123,963 | — | — |
| 1994-12-16 | $9.73 | $14.19 | 366,864 | — | — |
| 1994-12-15 | $9.79 | $14.27 | 198,927 | — | — |
| 1994-12-14 | $9.67 | $14.10 | 156,629 | — | — |
| 1994-12-13 | $9.76 | $14.23 | 666,721 | — | — |
| 1994-12-12 | $9.49 | $13.84 | 248,345 | — | — |
| 1994-12-09 | $9.76 | $14.07 | 115,169 | — | — |
| 1994-12-08 | $9.73 | $14.02 | 381,103 | — | — |
| 1994-12-07 | $9.85 | $14.20 | 36,854 | — | — |
| 1994-12-06 | $9.91 | $14.28 | 118,100 | — | — |
| 1994-12-05 | $9.97 | $14.37 | 78,315 | — | — |
| 1994-12-02 | $10.04 | $14.47 | 198,509 | — | — |
| 1994-12-01 | $10.09 | $14.54 | 456,067 | — | — |
| 1994-11-30 | $10.21 | $14.71 | 87,528 | — | — |
| 1994-11-29 | $10.12 | $14.58 | 359,745 | — | — |
| 1994-11-28 | $10.03 | $14.45 | 439,316 | — | — |
| 1994-11-25 | $10.09 | $14.54 | 301,113 | — | — |
| 1994-11-23 | $9.91 | $14.28 | 276,823 | — | — |
| 1994-11-22 | $9.85 | $14.20 | 1,394,167 | — | — |
| 1994-11-21 | $9.97 | $14.37 | 991,706 | — | — |
| 1994-11-18 | $10.12 | $14.58 | 655,414 | — | — |
| 1994-11-17 | $10.39 | $14.97 | 430,940 | — | — |
| 1994-11-16 | $10.66 | $15.36 | 165,005 | — | — |
| 1994-11-15 | $10.75 | $15.49 | 440,153 | — | — |
| 1994-11-14 | $10.75 | $15.49 | 328,335 | — | — |
| 1994-11-11 | $10.73 | $15.46 | 271,798 | — | — |
| 1994-11-10 | $10.86 | $15.66 | 479,939 | — | — |
| 1994-11-09 | $10.98 | $15.83 | 751,736 | — | — |
| 1994-11-08 | $10.98 | $15.83 | 2,099,417 | — | — |
| 1994-11-07 | $11.01 | $15.87 | 563,279 | — | — |
| 1994-11-04 | $11.06 | $15.94 | 376,496 | — | — |
| 1994-11-03 | $11.16 | $16.09 | 731,215 | — | — |
| 1994-11-02 | $11.04 | $15.92 | 487,477 | — | — |
| 1994-11-01 | $11.34 | $16.35 | 2,539,571 | — | — |
| 1994-10-31 | $11.22 | $16.17 | 505,904 | — | — |
| 1994-10-28 | $11.22 | $16.17 | 747,548 | — | — |
| 1994-10-27 | $11.04 | $15.92 | 377,334 | — | — |
| 1994-10-26 | $10.98 | $15.83 | 586,312 | — | — |
| 1994-10-25 | $10.86 | $15.66 | 579,193 | — | — |
| 1994-10-24 | $10.86 | $15.66 | 322,472 | — | — |
| 1994-10-21 | $10.92 | $15.74 | 169,612 | — | — |
| 1994-10-20 | $10.92 | $15.74 | 740,010 | — | — |
| 1994-10-19 | $10.75 | $15.49 | 100,511 | — | — |
| 1994-10-18 | $10.69 | $15.40 | 94,229 | — | — |
| 1994-10-17 | $10.66 | $15.36 | 90,041 | — | — |
| 1994-10-14 | $10.63 | $15.31 | 237,038 | — | — |
| 1994-10-13 | $10.60 | $15.27 | 477,426 | — | — |
| 1994-10-12 | $10.57 | $15.23 | 112,237 | — | — |
| 1994-10-11 | $10.69 | $15.40 | 225,312 | — | — |
| 1994-10-10 | $10.60 | $15.27 | 270,960 | — | — |
| 1994-10-07 | $10.63 | $15.31 | 175,475 | — | — |
| 1994-10-06 | $10.54 | $15.18 | 337,130 | — | — |
| 1994-10-05 | $10.57 | $15.23 | 527,262 | — | — |
| 1994-10-04 | $10.63 | $15.31 | 1,210,735 | — | — |
| 1994-10-03 | $10.77 | $15.53 | 1,194,402 | — | — |
| 1994-09-30 | $10.75 | $15.49 | 242,063 | — | — |
| 1994-09-29 | $10.86 | $15.66 | 397,436 | — | — |
| 1994-09-28 | $10.83 | $15.61 | 593,851 | — | — |
| 1994-09-27 | $10.77 | $15.53 | 135,689 | — | — |
| 1994-09-26 | $10.80 | $15.57 | 560,766 | — | — |
| 1994-09-23 | $10.77 | $15.53 | 858,529 | — | — |
| 1994-09-22 | $10.86 | $15.65 | 272,635 | — | — |
| 1994-09-21 | $10.92 | $15.74 | 265,516 | — | — |
| 1994-09-20 | $10.75 | $15.49 | 1,812,543 | — | — |
| 1994-09-19 | $10.98 | $15.83 | 128,989 | — | — |
| 1994-09-16 | $10.92 | $15.74 | 1,212,829 | — | — |
| 1994-09-15 | $11.34 | $16.35 | 321,215 | — | — |
| 1994-09-14 | $11.16 | $16.09 | 137,365 | — | — |
| 1994-09-13 | $11.10 | $16.00 | 593,013 | — | — |
| 1994-09-12 | $11.22 | $16.17 | 993,381 | — | — |
| 1994-09-09 | $11.34 | $16.20 | 204,372 | — | — |
| 1994-09-08 | $11.34 | $16.20 | 164,586 | — | — |
| 1994-09-07 | $11.34 | $16.20 | 558,672 | — | — |
| 1994-09-06 | $11.34 | $16.20 | 824,607 | — | — |
| 1994-09-02 | $11.28 | $16.12 | 77,058 | — | — |
| 1994-09-01 | $11.28 | $16.12 | 1,464,944 | — | — |
| 1994-08-31 | $11.34 | $16.20 | 398,692 | — | — |
| 1994-08-30 | $11.34 | $16.20 | 476,169 | — | — |
| 1994-08-29 | $11.34 | $16.20 | 822,931 | — | — |
| 1994-08-26 | $11.34 | $16.20 | 287,712 | — | — |
| 1994-08-25 | $11.40 | $16.29 | 416,701 | — | — |
| 1994-08-24 | $11.40 | $16.29 | 2,211,236 | — | — |
| 1994-08-23 | $11.10 | $15.86 | 247,089 | — | — |
| 1994-08-22 | $10.92 | $15.60 | 97,579 | — | — |
| 1994-08-19 | $11.04 | $15.78 | 268,447 | — | — |
| 1994-08-18 | $10.98 | $15.69 | 336,711 | — | — |
| 1994-08-17 | $10.92 | $15.60 | 334,198 | — | — |
| 1994-08-16 | $10.86 | $15.52 | 402,043 | — | — |
| 1994-08-15 | $10.98 | $15.69 | 123,544 | — | — |
| 1994-08-12 | $10.86 | $15.52 | 165,005 | — | — |
| 1994-08-11 | $10.92 | $15.60 | 661,695 | — | — |
| 1994-08-10 | $10.98 | $15.69 | 81,246 | — | — |
| 1994-08-09 | $10.98 | $15.69 | 340,480 | — | — |
| 1994-08-08 | $10.92 | $15.60 | 759,693 | — | — |
| 1994-08-05 | $10.75 | $15.35 | 251,696 | — | — |
| 1994-08-04 | $10.80 | $15.43 | 125,638 | — | — |
| 1994-08-03 | $10.69 | $15.26 | 38,948 | — | — |
| 1994-08-02 | $10.69 | $15.26 | 72,451 | — | — |
| 1994-08-01 | $10.69 | $15.26 | 49,418 | — | — |
| 1994-07-29 | $10.80 | $15.43 | 155,373 | — | — |
| 1994-07-28 | $10.75 | $15.35 | 136,108 | — | — |
| 1994-07-27 | $10.80 | $15.43 | 405,393 | — | — |
| 1994-07-26 | $10.72 | $15.31 | 225,730 | — | — |
| 1994-07-25 | $10.63 | $15.18 | 58,631 | — | — |
| 1994-07-22 | $10.63 | $15.18 | 178,825 | — | — |
| 1994-07-21 | $10.51 | $15.01 | 149,928 | — | — |
| 1994-07-20 | $10.51 | $15.01 | 274,310 | — | — |
| 1994-07-19 | $10.63 | $15.18 | 213,585 | — | — |
| 1994-07-18 | $10.57 | $15.09 | 587,988 | — | — |
| 1994-07-15 | $10.49 | $14.99 | 143,647 | — | — |
| 1994-07-14 | $10.51 | $15.01 | 315,771 | — | — |
| 1994-07-13 | $10.45 | $14.92 | 276,823 | — | — |
| 1994-07-12 | $10.39 | $14.84 | 395,342 | — | — |
| 1994-07-11 | $10.51 | $15.01 | 171,706 | — | — |
| 1994-07-08 | $10.39 | $14.84 | 172,543 | — | — |
| 1994-07-07 | $10.57 | $15.09 | 187,201 | — | — |
| 1994-07-06 | $10.45 | $14.92 | 821,675 | — | — |
| 1994-07-05 | $10.39 | $14.84 | 814,137 | — | — |
| 1994-07-01 | $10.45 | $14.92 | 355,557 | — | — |
| 1994-06-30 | $10.45 | $14.92 | 177,569 | — | — |
| 1994-06-29 | $10.33 | $14.75 | 167,099 | — | — |
| 1994-06-28 | $10.21 | $14.58 | 205,209 | — | — |
| 1994-06-27 | $10.27 | $14.67 | 164,167 | — | — |
| 1994-06-24 | $10.33 | $14.75 | 183,851 | — | — |
| 1994-06-23 | $10.45 | $14.92 | 168,774 | — | — |
| 1994-06-22 | $10.39 | $14.84 | 645,363 | — | — |
| 1994-06-21 | $10.51 | $15.01 | 125,220 | — | — |
| 1994-06-20 | $10.48 | $14.96 | 541,501 | — | — |
| 1994-06-17 | $10.60 | $15.14 | 639,499 | — | — |
| 1994-06-16 | $10.57 | $15.09 | 191,808 | — | — |
| 1994-06-15 | $10.66 | $15.22 | 192,646 | — | — |
| 1994-06-14 | $10.66 | $15.22 | 321,634 | — | — |
| 1994-06-13 | $10.63 | $15.18 | 1,982,993 | — | — |
| 1994-06-10 | $10.80 | $15.29 | 1,553,309 | — | — |
| 1994-06-09 | $10.63 | $15.04 | 846,803 | — | — |
| 1994-06-08 | $10.36 | $14.66 | 20,521 | — | — |
| 1994-06-07 | $10.45 | $14.78 | 840,940 | — | — |
| 1994-06-06 | $10.36 | $14.66 | 266,772 | — | — |
| 1994-06-03 | $10.15 | $14.36 | 98,836 | — | — |
| 1994-06-02 | $10.27 | $14.53 | 309,070 | — | — |
| 1994-06-01 | $10.03 | $14.19 | 216,098 | — | — |
| 1994-05-31 | $10.10 | $14.30 | 342,993 | — | — |
| 1994-05-27 | $10.09 | $14.28 | 230,756 | — | — |
| 1994-05-26 | $9.97 | $14.11 | 311,164 | — | — |
| 1994-05-25 | $9.91 | $14.02 | 62,819 | — | — |
| 1994-05-24 | $9.91 | $14.02 | 966,159 | — | — |
| 1994-05-23 | $9.89 | $14.00 | 97,998 | — | — |
| 1994-05-20 | $9.91 | $14.02 | 134,433 | — | — |
| 1994-05-19 | $9.91 | $14.02 | 173,800 | — | — |
| 1994-05-18 | $9.91 | $14.02 | 71,195 | — | — |
| 1994-05-17 | $9.85 | $13.94 | 1,381,603 | — | — |
| 1994-05-16 | $9.88 | $13.98 | 310,746 | — | — |
| 1994-05-13 | $9.79 | $13.85 | 222,380 | — | — |
| 1994-05-12 | $9.88 | $13.98 | 350,950 | — | — |
| 1994-05-11 | $9.97 | $14.11 | 205,628 | — | — |
| 1994-05-10 | $9.91 | $14.02 | 136,527 | — | — |
| 1994-05-09 | $9.91 | $14.02 | 318,703 | — | — |
| 1994-05-06 | $10.03 | $14.19 | 232,012 | — | — |
| 1994-05-05 | $10.09 | $14.28 | 439,734 | — | — |
| 1994-05-04 | $10.15 | $14.36 | 84,178 | — | — |
| 1994-05-03 | $10.21 | $14.45 | 133,595 | — | — |
| 1994-05-02 | $10.21 | $14.45 | 484,545 | — | — |
| 1994-04-29 | $10.03 | $14.19 | 360,582 | — | — |
| 1994-04-28 | $9.85 | $13.94 | 440,991 | — | — |
| 1994-04-26 | $9.73 | $13.77 | 417,538 | — | — |
| 1994-04-25 | $9.67 | $13.69 | 160,817 | — | — |
| 1994-04-22 | $9.61 | $13.60 | 323,728 | — | — |
| 1994-04-21 | $9.64 | $13.64 | 277,661 | — | — |
| 1994-04-20 | $9.61 | $13.60 | 573,749 | — | — |
| 1994-04-19 | $9.61 | $13.60 | 318,284 | — | — |
| 1994-04-18 | $9.64 | $13.64 | 518,887 | — | — |
| 1994-04-15 | $9.61 | $13.60 | 414,607 | — | — |
| 1994-04-14 | $9.43 | $13.35 | 502,972 | — | — |
| 1994-04-13 | $9.49 | $13.43 | 538,570 | — | — |
| 1994-04-12 | $9.31 | $13.18 | 368,539 | — | — |
| 1994-04-11 | $9.13 | $12.93 | 270,541 | — | — |
| 1994-04-08 | $9.04 | $12.80 | 353,044 | — | — |
| 1994-04-07 | $9.07 | $12.84 | 73,708 | — | — |
| 1994-04-06 | $9.07 | $12.84 | 360,582 | — | — |
| 1994-04-05 | $9.07 | $12.84 | 274,729 | — | — |
| 1994-04-04 | $9.01 | $12.76 | 469,050 | — | — |
| 1994-03-31 | $9.13 | $12.93 | 384,453 | — | — |
| 1994-03-30 | $9.19 | $13.01 | 217,354 | — | — |
| 1994-03-29 | $9.37 | $13.26 | 154,954 | — | — |
| 1994-03-28 | $9.19 | $13.01 | 257,977 | — | — |
| 1994-03-25 | $9.22 | $13.05 | 31,828 | — | — |
| 1994-03-24 | $9.25 | $13.09 | 386,129 | — | — |
| 1994-03-23 | $9.19 | $13.01 | 194,739 | — | — |
| 1994-03-22 | $9.19 | $13.01 | 121,450 | — | — |
| 1994-03-21 | $9.16 | $12.97 | 422,564 | — | — |
| 1994-03-18 | $9.25 | $13.09 | 173,800 | — | — |
| 1994-03-17 | $9.25 | $13.09 | 57,794 | — | — |
| 1994-03-16 | $9.19 | $13.01 | 126,476 | — | — |
| 1994-03-15 | $9.13 | $12.93 | 257,140 | — | — |
| 1994-03-14 | $9.28 | $13.14 | 69,520 | — | — |
| 1994-03-11 | $9.37 | $13.12 | 255,884 | — | — |
| 1994-03-10 | $9.28 | $13.00 | 262,165 | — | — |
| 1994-03-09 | $9.43 | $13.20 | 396,599 | — | — |
| 1994-03-08 | $9.37 | $13.12 | 121,869 | — | — |
| 1994-03-07 | $9.43 | $13.20 | 156,629 | — | — |
| 1994-03-04 | $9.31 | $13.04 | 71,195 | — | — |
| 1994-03-03 | $9.25 | $12.95 | 247,089 | — | — |
| 1994-03-02 | $9.22 | $12.91 | 104,699 | — | — |
| 1994-03-01 | $9.13 | $12.79 | 188,876 | — | — |
| 1994-02-28 | $9.13 | $12.79 | 91,716 | — | — |
| 1994-02-25 | $9.19 | $12.87 | 214,423 | — | — |
| 1994-02-24 | $9.13 | $12.79 | 154,116 | — | — |
| 1994-02-23 | $9.07 | $12.70 | 292,319 | — | — |
| 1994-02-22 | $9.13 | $12.79 | 627,354 | — | — |
| 1994-02-18 | $9.13 | $12.79 | 49,837 | — | — |
| 1994-02-17 | $9.01 | $12.62 | 67,007 | — | — |
| 1994-02-16 | $9.13 | $12.79 | 166,680 | — | — |
| 1994-02-15 | $9.07 | $12.70 | 292,319 | — | — |
| 1994-02-14 | $9.07 | $12.70 | 409,162 | — | — |
| 1994-02-11 | $9.13 | $12.79 | 63,657 | — | — |
| 1994-02-10 | $9.13 | $12.79 | 115,587 | — | — |
| 1994-02-09 | $9.13 | $12.79 | 85,853 | — | — |
| 1994-02-08 | $8.95 | $12.54 | 470,725 | — | — |
| 1994-02-07 | $9.07 | $12.70 | 592,176 | — | — |
| 1994-02-04 | $9.25 | $12.95 | 695,618 | — | — |
| 1994-02-03 | $9.43 | $13.20 | 194,321 | — | — |
| 1994-02-02 | $9.49 | $13.29 | 674,678 | — | — |
| 1994-02-01 | $9.31 | $13.04 | 1,275,230 | — | — |
| 1994-01-31 | $9.19 | $12.87 | 288,549 | — | — |
| 1994-01-28 | $9.19 | $12.87 | 170,449 | — | — |
| 1994-01-27 | $9.13 | $12.79 | 172,543 | — | — |
| 1994-01-26 | $9.07 | $12.70 | 229,918 | — | — |
| 1994-01-25 | $9.07 | $12.70 | 393,667 | — | — |
| 1994-01-24 | $8.98 | $12.58 | 883,238 | — | — |
| 1994-01-21 | $9.01 | $12.62 | 274,310 | — | — |
| 1994-01-20 | $8.92 | $12.49 | 1,395,842 | — | — |
| 1994-01-19 | $9.07 | $12.70 | 400,368 | — | — |
| 1994-01-18 | $9.13 | $12.79 | 252,114 | — | — |
| 1994-01-17 | $9.07 | $12.70 | 199,765 | — | — |
| 1994-01-14 | $9.13 | $12.79 | 507,579 | — | — |
| 1994-01-13 | $9.13 | $12.79 | 524,750 | — | — |
| 1994-01-12 | $8.92 | $12.49 | 534,801 | — | — |
| 1994-01-11 | $9.01 | $12.62 | 192,646 | — | — |
| 1994-01-10 | $9.10 | $12.75 | 185,107 | — | — |
| 1994-01-07 | $9.07 | $12.70 | 97,160 | — | — |
| 1994-01-06 | $8.95 | $12.54 | 172,543 | — | — |
| 1994-01-05 | $9.07 | $12.70 | 476,169 | — | — |
| 1994-01-04 | $9.07 | $12.70 | 188,876 | — | — |
| 1994-01-03 | $9.13 | $12.79 | 301,113 | — | — |