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
- 1994-04-07 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 | $9.38 | $9.37 | 9,200 | — | — |
| 1994-12-29 | $9.38 | $9.37 | 800 | — | — |
| 1994-12-28 | $9.19 | $9.19 | 12,400 | — | — |
| 1994-12-27 | $9.38 | $9.37 | 37,200 | — | — |
| 1994-12-23 | $9.50 | $9.50 | 4,800 | — | — |
| 1994-12-22 | $9.31 | $9.31 | 28,800 | — | — |
| 1994-12-21 | $9.50 | $9.50 | 6,800 | — | — |
| 1994-12-20 | $9.50 | $9.50 | 12,000 | — | — |
| 1994-12-19 | $9.31 | $9.31 | 13,200 | — | — |
| 1994-12-16 | $9.44 | $9.44 | 1,200 | — | — |
| 1994-12-15 | $9.44 | $9.44 | 18,800 | — | — |
| 1994-12-14 | $9.31 | $9.31 | 22,000 | — | — |
| 1994-12-13 | $9.44 | $9.44 | 8,000 | — | — |
| 1994-12-12 | $9.44 | $9.44 | 11,200 | — | — |
| 1994-12-09 | $9.88 | $9.88 | 18,400 | — | — |
| 1994-12-08 | $9.56 | $9.56 | 8,800 | — | — |
| 1994-12-07 | $9.69 | $9.69 | 4,800 | — | — |
| 1994-12-06 | $9.56 | $9.56 | 2,000 | — | — |
| 1994-12-05 | $9.69 | $9.69 | 2,400 | — | — |
| 1994-12-02 | $9.88 | $9.88 | 2,800 | — | — |
| 1994-12-01 | $9.69 | $9.69 | 6,800 | — | — |
| 1994-11-30 | $10.06 | $10.06 | 18,000 | — | — |
| 1994-11-29 | $9.88 | $9.88 | 11,600 | — | — |
| 1994-11-28 | $10.00 | $10.00 | 8,800 | — | — |
| 1994-11-25 | $10.00 | $10.00 | 15,200 | — | — |
| 1994-11-23 | $9.75 | $9.75 | 8,800 | — | — |
| 1994-11-22 | $9.50 | $9.50 | 50,000 | — | — |
| 1994-11-21 | $10.38 | $10.37 | 13,200 | — | — |
| 1994-11-18 | $10.38 | $10.37 | 10,000 | — | — |
| 1994-11-17 | $10.38 | $10.37 | 18,800 | — | — |
| 1994-11-16 | $10.50 | $10.50 | 48,800 | — | — |
| 1994-11-15 | $10.50 | $10.50 | 24,000 | — | — |
| 1994-11-14 | $10.50 | $10.50 | 33,200 | — | — |
| 1994-11-11 | $10.69 | $10.69 | 6,800 | — | — |
| 1994-11-10 | $10.44 | $10.44 | 10,400 | — | — |
| 1994-11-09 | $10.50 | $10.50 | 35,200 | — | — |
| 1994-11-08 | $10.50 | $10.50 | 23,200 | — | — |
| 1994-11-07 | $10.50 | $10.50 | 27,600 | — | — |
| 1994-11-04 | $10.56 | $10.56 | 133,600 | — | — |
| 1994-11-03 | $10.00 | $10.00 | 15,200 | — | — |
| 1994-11-02 | $9.75 | $9.75 | 23,200 | — | — |
| 1994-11-01 | $9.97 | $9.97 | 5,600 | — | — |
| 1994-10-31 | $9.88 | $9.88 | 29,200 | — | — |
| 1994-10-28 | $9.75 | $9.75 | 28,800 | — | — |
| 1994-10-27 | $9.75 | $9.75 | 15,200 | — | — |
| 1994-10-26 | $9.81 | $9.81 | 11,200 | — | — |
| 1994-10-25 | $9.81 | $9.81 | 17,600 | — | — |
| 1994-10-24 | $9.75 | $9.75 | 37,600 | — | — |
| 1994-10-21 | $9.75 | $9.75 | 16,800 | — | — |
| 1994-10-20 | $9.31 | $9.31 | 14,800 | — | — |
| 1994-10-19 | $9.25 | $9.25 | 10,400 | — | — |
| 1994-10-18 | $9.25 | $9.25 | 8,800 | — | — |
| 1994-10-17 | $9.25 | $9.25 | 8,400 | — | — |
| 1994-10-14 | $9.00 | $9.00 | 8,800 | — | — |
| 1994-10-13 | $9.13 | $9.13 | 800 | — | — |
| 1994-10-12 | $8.94 | $8.94 | 5,200 | — | — |
| 1994-10-11 | $9.13 | $9.13 | 10,800 | — | — |
| 1994-10-10 | $9.13 | $9.13 | 6,000 | — | — |
| 1994-10-07 | $8.94 | $8.94 | 2,800 | — | — |
| 1994-10-06 | $9.13 | $9.13 | 6,800 | — | — |
| 1994-10-05 | $9.06 | $9.06 | 1,200 | — | — |
| 1994-10-04 | $9.00 | $9.00 | 38,000 | — | — |
| 1994-10-03 | $9.13 | $9.13 | 6,800 | — | — |
| 1994-09-30 | $9.00 | $9.00 | 12,400 | — | — |
| 1994-09-29 | $9.00 | $9.00 | 27,600 | — | — |
| 1994-09-28 | $9.00 | $9.00 | 18,000 | — | — |
| 1994-09-27 | $9.00 | $9.00 | 20,000 | — | — |
| 1994-09-26 | $8.94 | $8.94 | 8,000 | — | — |
| 1994-09-23 | $8.94 | $8.94 | 4,000 | — | — |
| 1994-09-22 | $8.88 | $8.88 | 4,000 | — | — |
| 1994-09-21 | $9.06 | $9.06 | 8,400 | — | — |
| 1994-09-20 | $8.88 | $8.88 | 169,600 | — | — |
| 1994-09-19 | $8.88 | $8.88 | 21,200 | — | — |
| 1994-09-16 | $9.00 | $9.00 | 6,800 | — | — |
| 1994-09-15 | $9.00 | $9.00 | 13,600 | — | — |
| 1994-09-14 | $9.00 | $9.00 | 9,200 | — | — |
| 1994-09-13 | $8.75 | $8.75 | 21,600 | — | — |
| 1994-09-12 | $8.94 | $8.94 | 12,800 | — | — |
| 1994-09-09 | $8.94 | $8.94 | 26,800 | — | — |
| 1994-09-08 | $8.69 | $8.69 | 47,200 | — | — |
| 1994-09-07 | $8.63 | $8.62 | 28,800 | — | — |
| 1994-09-06 | $8.81 | $8.81 | 16,000 | — | — |
| 1994-09-02 | $8.81 | $8.81 | 9,200 | — | — |
| 1994-09-01 | $8.88 | $8.88 | 17,200 | — | — |
| 1994-08-31 | $8.81 | $8.81 | 13,600 | — | — |
| 1994-08-30 | $9.06 | $9.06 | 24,000 | — | — |
| 1994-08-29 | $9.13 | $9.13 | 72,000 | — | — |
| 1994-08-26 | $9.13 | $9.13 | 67,600 | — | — |
| 1994-08-25 | $8.94 | $8.94 | 16,000 | — | — |
| 1994-08-24 | $9.06 | $9.06 | 14,400 | — | — |
| 1994-08-23 | $9.13 | $9.13 | 118,800 | — | — |
| 1994-08-22 | $8.81 | $8.81 | 32,800 | — | — |
| 1994-08-19 | $8.63 | $8.62 | 20,800 | — | — |
| 1994-08-18 | $8.63 | $8.62 | 5,200 | — | — |
| 1994-08-17 | $8.81 | $8.81 | 15,200 | — | — |
| 1994-08-16 | $8.56 | $8.56 | 44,400 | — | — |
| 1994-08-15 | $8.56 | $8.56 | 82,000 | — | — |
| 1994-08-12 | $8.94 | $8.94 | 10,000 | — | — |
| 1994-08-11 | $9.00 | $9.00 | 109,200 | — | — |
| 1994-08-10 | $8.94 | $8.94 | 28,800 | — | — |
| 1994-08-09 | $8.78 | $8.78 | 75,200 | — | — |
| 1994-08-08 | $8.38 | $8.37 | 86,400 | — | — |
| 1994-08-05 | $8.13 | $8.12 | 84,800 | — | — |
| 1994-08-04 | $8.13 | $8.12 | 1,200 | — | — |
| 1994-08-03 | $7.88 | $7.87 | 26,000 | — | — |
| 1994-08-02 | $7.88 | $7.87 | 26,400 | — | — |
| 1994-08-01 | $7.94 | $7.94 | 2,000 | — | — |
| 1994-07-29 | $7.94 | $7.94 | 26,800 | — | — |
| 1994-07-28 | $7.75 | $7.75 | 14,800 | — | — |
| 1994-07-27 | $7.75 | $7.75 | 32,800 | — | — |
| 1994-07-26 | $8.00 | $8.00 | 94,000 | — | — |
| 1994-07-25 | $7.88 | $7.87 | 46,000 | — | — |
| 1994-07-22 | $8.00 | $8.00 | 102,000 | — | — |
| 1994-07-21 | $7.06 | $7.06 | 55,200 | — | — |
| 1994-07-20 | $6.63 | $6.62 | 58,400 | — | — |
| 1994-07-19 | $6.56 | $6.56 | 7,600 | — | — |
| 1994-07-18 | $6.56 | $6.56 | 34,800 | — | — |
| 1994-07-15 | $6.44 | $6.44 | 20,000 | — | — |
| 1994-07-14 | $6.56 | $6.56 | 8,400 | — | — |
| 1994-07-13 | $6.56 | $6.56 | 8,400 | — | — |
| 1994-07-12 | $6.56 | $6.56 | 22,000 | — | — |
| 1994-07-11 | $6.56 | $6.56 | 19,200 | — | — |
| 1994-07-08 | $6.63 | $6.62 | 2,000 | — | — |
| 1994-07-07 | $6.63 | $6.62 | 50,400 | — | — |
| 1994-07-06 | $6.63 | $6.62 | 8,800 | — | — |
| 1994-07-05 | $6.63 | $6.62 | 38,000 | — | — |
| 1994-07-01 | $6.50 | $6.50 | 16,000 | — | — |
| 1994-06-30 | $6.50 | $6.50 | 1,200 | — | — |
| 1994-06-29 | $6.69 | $6.69 | 4,000 | — | — |
| 1994-06-28 | $6.59 | $6.59 | 10,400 | — | — |
| 1994-06-27 | $6.50 | $6.50 | 44,000 | — | — |
| 1994-06-24 | $6.50 | $6.50 | 20,400 | — | — |
| 1994-06-23 | $6.81 | $6.81 | 800 | — | — |
| 1994-06-22 | $6.69 | $6.69 | 17,600 | — | — |
| 1994-06-21 | $6.88 | $6.88 | 7,600 | — | — |
| 1994-06-20 | $6.94 | $6.94 | 3,200 | — | — |
| 1994-06-17 | $6.75 | $6.75 | 23,200 | — | — |
| 1994-06-16 | $6.94 | $6.94 | 12,000 | — | — |
| 1994-06-15 | $6.75 | $6.75 | 8,000 | — | — |
| 1994-06-14 | $6.88 | $6.88 | 21,600 | — | — |
| 1994-06-13 | $6.88 | $6.88 | 9,200 | — | — |
| 1994-06-10 | $6.75 | $6.75 | 44,800 | — | — |
| 1994-06-09 | $6.63 | $6.62 | 3,200 | — | — |
| 1994-06-08 | $6.75 | $6.75 | 27,600 | — | — |
| 1994-06-07 | $7.00 | $7.00 | 7,600 | — | — |
| 1994-06-06 | $6.88 | $6.88 | 14,000 | — | — |
| 1994-06-03 | $7.00 | $7.00 | 24,400 | — | — |
| 1994-06-02 | $6.88 | $6.88 | 16,000 | — | — |
| 1994-06-01 | $6.88 | $6.88 | 30,000 | — | — |
| 1994-05-31 | $7.06 | $7.06 | 7,600 | — | — |
| 1994-05-27 | $6.94 | $6.94 | 20,800 | — | — |
| 1994-05-26 | $6.75 | $6.75 | 30,800 | — | — |
| 1994-05-25 | $6.75 | $6.75 | 82,400 | — | — |
| 1994-05-24 | $6.75 | $6.75 | 54,800 | — | — |
| 1994-05-23 | $6.13 | $6.13 | 30,400 | — | — |
| 1994-05-20 | $6.00 | $6.00 | 103,200 | — | — |
| 1994-05-19 | $5.59 | $5.59 | 49,600 | — | — |
| 1994-05-18 | $5.34 | $5.34 | 27,200 | — | — |
| 1994-05-17 | $5.50 | $5.50 | 37,200 | — | — |
| 1994-05-16 | $5.44 | $5.44 | 17,600 | — | — |
| 1994-05-13 | $5.31 | $5.31 | 14,800 | — | — |
| 1994-05-12 | $5.63 | $5.63 | 40,400 | — | — |
| 1994-05-11 | $5.25 | $5.25 | 14,000 | — | — |
| 1994-05-10 | $5.50 | $5.50 | 66,800 | — | — |
| 1994-05-09 | $5.06 | $5.06 | 34,000 | — | — |
| 1994-05-06 | $4.88 | $4.88 | 8,400 | — | — |
| 1994-05-05 | $5.06 | $5.06 | 2,800 | — | — |
| 1994-05-04 | $4.94 | $4.94 | 19,600 | — | — |
| 1994-05-03 | $5.06 | $5.06 | 39,600 | — | — |
| 1994-05-02 | $5.00 | $5.00 | 2,000 | — | — |
| 1994-04-29 | $4.81 | $4.81 | 19,600 | — | — |
| 1994-04-28 | $4.69 | $4.69 | 2,000 | — | — |
| 1994-04-26 | $4.88 | $4.88 | 2,000 | — | — |
| 1994-04-25 | $4.75 | $4.75 | 2,000 | — | — |
| 1994-04-22 | $4.75 | $4.75 | 2,000 | — | — |
| 1994-04-21 | $4.75 | $4.75 | 16,800 | — | — |
| 1994-04-20 | $4.75 | $4.75 | 3,200 | — | — |
| 1994-04-19 | $4.69 | $4.69 | 400 | — | — |
| 1994-04-18 | $4.56 | $4.56 | 120,400 | — | — |
| 1994-04-15 | $4.63 | $4.62 | 168,400 | — | — |
| 1994-04-14 | $4.75 | $4.75 | 1,200 | — | — |
| 1994-04-13 | $4.63 | $4.62 | 0 | — | — |
| 1994-04-12 | $4.63 | $4.62 | 16,000 | — | — |
| 1994-04-11 | $4.69 | $4.69 | 75,600 | — | — |
| 1994-04-08 | $4.59 | $4.59 | 8,400 | — | — |
| 1994-04-07 | $4.56 | $4.56 | 9,600 | — | — |