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
- 1994-05-18 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 | $9.33 | $9.33 | 2,000 | — | — |
| 1994-12-29 | $9.35 | $9.35 | 0 | — | — |
| 1994-12-28 | $9.35 | $9.35 | 0 | — | — |
| 1994-12-27 | $9.35 | $9.35 | 0 | — | — |
| 1994-12-23 | $9.35 | $9.35 | 0 | — | — |
| 1994-12-22 | $9.35 | $9.35 | 0 | — | — |
| 1994-12-21 | $9.35 | $9.35 | 502,500 | — | — |
| 1994-12-20 | $9.28 | $9.28 | 69,000 | — | — |
| 1994-12-19 | $9.28 | $9.28 | 2,000 | — | — |
| 1994-12-16 | $9.40 | $9.40 | 0 | — | — |
| 1994-12-15 | $9.40 | $9.40 | 0 | — | — |
| 1994-12-14 | $9.40 | $9.40 | 3,000 | — | — |
| 1994-12-13 | $9.30 | $9.30 | 1,000 | — | — |
| 1994-12-12 | $9.30 | $9.30 | 0 | — | — |
| 1994-12-09 | $9.30 | $9.30 | 500 | — | — |
| 1994-12-08 | $9.43 | $9.43 | 0 | — | — |
| 1994-12-07 | $9.43 | $9.43 | 0 | — | — |
| 1994-12-06 | $9.43 | $9.43 | 13,000 | — | — |
| 1994-12-05 | $9.25 | $9.25 | 0 | — | — |
| 1994-12-02 | $9.25 | $9.25 | 0 | — | — |
| 1994-12-01 | $9.25 | $9.25 | 5,000 | — | — |
| 1994-11-30 | $9.45 | $9.45 | 1,500 | — | — |
| 1994-11-29 | $9.28 | $9.28 | 5,500 | — | — |
| 1994-11-28 | $9.30 | $9.30 | 0 | — | — |
| 1994-11-25 | $9.30 | $9.30 | 7,000 | — | — |
| 1994-11-23 | $9.00 | $9.00 | 0 | — | — |
| 1994-11-22 | $9.00 | $9.00 | 4,500 | — | — |
| 1994-11-21 | $9.00 | $9.00 | 1,500 | — | — |
| 1994-11-18 | $9.05 | $9.05 | 1,500 | — | — |
| 1994-11-17 | $9.23 | $9.23 | 1,000 | — | — |
| 1994-11-16 | $9.30 | $9.30 | 0 | — | — |
| 1994-11-15 | $9.30 | $9.30 | 0 | — | — |
| 1994-11-14 | $9.30 | $9.30 | 4,000 | — | — |
| 1994-11-11 | $9.38 | $9.37 | 0 | — | — |
| 1994-11-10 | $9.38 | $9.37 | 0 | — | — |
| 1994-11-09 | $9.38 | $9.37 | 0 | — | — |
| 1994-11-08 | $9.38 | $9.37 | 0 | — | — |
| 1994-11-07 | $9.38 | $9.37 | 0 | — | — |
| 1994-11-04 | $9.38 | $9.37 | 0 | — | — |
| 1994-11-03 | $9.38 | $9.37 | 0 | — | — |
| 1994-11-02 | $9.38 | $9.37 | 0 | — | — |
| 1994-11-01 | $9.38 | $9.37 | 1,500 | — | — |
| 1994-10-31 | $9.48 | $9.48 | 500 | — | — |
| 1994-10-28 | $9.15 | $9.15 | 1,000 | — | — |
| 1994-10-27 | $9.10 | $9.10 | 500 | — | — |
| 1994-10-26 | $9.05 | $9.05 | 5,000 | — | — |
| 1994-10-25 | $9.28 | $9.28 | 0 | — | — |
| 1994-10-24 | $9.28 | $9.28 | 0 | — | — |
| 1994-10-21 | $9.28 | $9.28 | 0 | — | — |
| 1994-10-20 | $9.28 | $9.28 | 3,500 | — | — |
| 1994-10-19 | $9.30 | $9.30 | 0 | — | — |
| 1994-10-18 | $9.30 | $9.30 | 500 | — | — |
| 1994-10-17 | $9.50 | $9.50 | 10,500 | — | — |
| 1994-10-14 | $8.78 | $8.77 | 0 | — | — |
| 1994-10-13 | $8.78 | $8.77 | 0 | — | — |
| 1994-10-12 | $8.78 | $8.77 | 0 | — | — |
| 1994-10-11 | $8.78 | $8.77 | 1,000 | — | — |
| 1994-10-10 | $8.55 | $8.55 | 0 | — | — |
| 1994-10-07 | $8.55 | $8.55 | 24,000 | — | — |
| 1994-10-06 | $8.35 | $8.35 | 5,000 | — | — |
| 1994-10-05 | $8.60 | $8.60 | 0 | — | — |
| 1994-10-04 | $8.60 | $8.60 | 2,000 | — | — |
| 1994-10-03 | $8.63 | $8.63 | 10,000 | — | — |
| 1994-09-30 | $8.70 | $8.70 | 500 | — | — |
| 1994-09-29 | $8.63 | $8.63 | 1,500 | — | — |
| 1994-09-28 | $8.78 | $8.77 | 0 | — | — |
| 1994-09-27 | $8.78 | $8.77 | 0 | — | — |
| 1994-09-26 | $8.78 | $8.77 | 0 | — | — |
| 1994-09-23 | $8.78 | $8.77 | 1,000 | — | — |
| 1994-09-22 | $8.73 | $8.73 | 0 | — | — |
| 1994-09-21 | $8.73 | $8.73 | 500 | — | — |
| 1994-09-20 | $8.53 | $8.52 | 500 | — | — |
| 1994-09-19 | $8.93 | $8.93 | 500 | — | — |
| 1994-09-16 | $9.00 | $9.00 | 1,500 | — | — |
| 1994-09-15 | $9.00 | $9.00 | 500 | — | — |
| 1994-09-14 | $8.90 | $8.90 | 2,000 | — | — |
| 1994-09-13 | $9.00 | $9.00 | 1,500 | — | — |
| 1994-09-12 | $8.90 | $8.90 | 6,000 | — | — |
| 1994-09-09 | $8.90 | $8.90 | 5,000 | — | — |
| 1994-09-08 | $9.00 | $9.00 | 18,500 | — | — |
| 1994-09-07 | $9.15 | $9.15 | 1,000 | — | — |
| 1994-09-06 | $9.20 | $9.20 | 1,000 | — | — |
| 1994-09-02 | $9.15 | $9.15 | 1,000 | — | — |
| 1994-09-01 | $9.08 | $9.08 | 0 | — | — |
| 1994-08-31 | $9.08 | $9.08 | 1,000 | — | — |
| 1994-08-30 | $9.23 | $9.23 | 33,500 | — | — |
| 1994-08-29 | $9.15 | $9.15 | 1,000 | — | — |
| 1994-08-26 | $9.45 | $9.45 | 0 | — | — |
| 1994-08-25 | $9.45 | $9.45 | 3,000 | — | — |
| 1994-08-24 | $9.15 | $9.15 | 46,000 | — | — |
| 1994-08-23 | $9.05 | $9.05 | 105,500 | — | — |
| 1994-08-22 | $8.90 | $8.90 | 0 | — | — |
| 1994-08-19 | $8.90 | $8.90 | 1,000 | — | — |
| 1994-08-18 | $9.05 | $9.05 | 500 | — | — |
| 1994-08-17 | $9.15 | $9.15 | 8,000 | — | — |
| 1994-08-16 | $9.00 | $9.00 | 12,000 | — | — |
| 1994-08-15 | $9.25 | $9.25 | 0 | — | — |
| 1994-08-12 | $9.25 | $9.25 | 0 | — | — |
| 1994-08-11 | $9.25 | $9.25 | 0 | — | — |
| 1994-08-10 | $9.25 | $9.25 | 500 | — | — |
| 1994-08-09 | $9.30 | $9.30 | 0 | — | — |
| 1994-08-08 | $9.30 | $9.30 | 1,000 | — | — |
| 1994-08-05 | $9.25 | $9.25 | 2,000 | — | — |
| 1994-08-04 | $9.48 | $9.48 | 26,500 | — | — |
| 1994-08-03 | $9.40 | $9.40 | 9,000 | — | — |
| 1994-08-02 | $9.40 | $9.40 | 2,500 | — | — |
| 1994-08-01 | $9.38 | $9.37 | 20,500 | — | — |
| 1994-07-29 | $9.05 | $9.05 | 3,000 | — | — |
| 1994-07-28 | $9.05 | $9.05 | 3,000 | — | — |
| 1994-07-27 | $8.80 | $8.80 | 4,500 | — | — |
| 1994-07-26 | $8.83 | $8.83 | 6,500 | — | — |
| 1994-07-25 | $8.75 | $8.75 | 1,000 | — | — |
| 1994-07-22 | $8.73 | $8.73 | 1,500 | — | — |
| 1994-07-21 | $8.75 | $8.75 | 3,500 | — | — |
| 1994-07-20 | $8.88 | $8.88 | 7,000 | — | — |
| 1994-07-19 | $8.98 | $8.98 | 5,500 | — | — |
| 1994-07-18 | $9.03 | $9.03 | 30,500 | — | — |
| 1994-07-15 | $8.88 | $8.88 | 500 | — | — |
| 1994-07-14 | $8.93 | $8.93 | 10,000 | — | — |
| 1994-07-13 | $9.00 | $9.00 | 17,000 | — | — |
| 1994-07-12 | $9.00 | $9.00 | 2,500 | — | — |
| 1994-07-11 | $8.90 | $8.90 | 2,500 | — | — |
| 1994-07-08 | $8.70 | $8.70 | 2,500 | — | — |
| 1994-07-07 | $8.70 | $8.70 | 2,000 | — | — |
| 1994-07-06 | $8.75 | $8.75 | 1,000 | — | — |
| 1994-07-05 | $8.63 | $8.63 | 0 | — | — |
| 1994-07-01 | $8.63 | $8.63 | 1,000 | — | — |
| 1994-06-30 | $8.45 | $8.45 | 1,500 | — | — |
| 1994-06-29 | $8.68 | $8.68 | 3,000 | — | — |
| 1994-06-28 | $8.50 | $8.50 | 0 | — | — |
| 1994-06-27 | $8.50 | $8.50 | 1,000 | — | — |
| 1994-06-24 | $8.50 | $8.50 | 5,000 | — | — |
| 1994-06-23 | $8.58 | $8.58 | 4,000 | — | — |
| 1994-06-22 | $8.53 | $8.52 | 1,500 | — | — |
| 1994-06-21 | $8.45 | $8.45 | 6,500 | — | — |
| 1994-06-20 | $8.38 | $8.37 | 12,000 | — | — |
| 1994-06-17 | $8.58 | $8.58 | 1,000 | — | — |
| 1994-06-16 | $8.48 | $8.48 | 65,000 | — | — |
| 1994-06-15 | $8.68 | $8.68 | 500 | — | — |
| 1994-06-14 | $8.60 | $8.60 | 31,000 | — | — |
| 1994-06-13 | $8.65 | $8.65 | 2,000 | — | — |
| 1994-06-10 | $8.68 | $8.68 | 0 | — | — |
| 1994-06-09 | $8.68 | $8.68 | 0 | — | — |
| 1994-06-08 | $8.68 | $8.68 | 500 | — | — |
| 1994-06-07 | $8.65 | $8.65 | 1,500 | — | — |
| 1994-06-06 | $8.45 | $8.45 | 2,500 | — | — |
| 1994-06-03 | $8.28 | $8.28 | 0 | — | — |
| 1994-06-02 | $8.28 | $8.28 | 0 | — | — |
| 1994-06-01 | $8.28 | $8.28 | 500 | — | — |
| 1994-05-31 | $8.25 | $8.25 | 0 | — | — |
| 1994-05-27 | $8.25 | $8.25 | 5,000 | — | — |
| 1994-05-26 | $8.30 | $8.30 | 7,000 | — | — |
| 1994-05-25 | $8.25 | $8.25 | 500 | — | — |
| 1994-05-24 | $8.15 | $8.15 | 0 | — | — |
| 1994-05-23 | $8.15 | $8.15 | 500 | — | — |
| 1994-05-20 | $8.17 | $8.17 | 45,000 | — | — |
| 1994-05-19 | $8.10 | $8.10 | 1,000 | — | — |
| 1994-05-18 | $8.14 | $8.14 | 41,000 | — | — |