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 | $7.38 | $7.96 | 346,055 | — | — |
| 1994-12-29 | $7.50 | $8.09 | 209,062 | — | — |
| 1994-12-28 | $7.79 | $8.41 | 131,740 | — | — |
| 1994-12-27 | $7.91 | $8.54 | 102,535 | — | — |
| 1994-12-23 | $7.79 | $8.41 | 97,912 | — | — |
| 1994-12-22 | $7.73 | $8.35 | 91,189 | — | — |
| 1994-12-21 | $7.73 | $8.35 | 351,938 | — | — |
| 1994-12-20 | $7.85 | $8.48 | 266,212 | — | — |
| 1994-12-19 | $7.91 | $8.54 | 446,488 | — | — |
| 1994-12-16 | $7.79 | $8.41 | 574,237 | — | — |
| 1994-12-15 | $7.61 | $8.22 | 208,221 | — | — |
| 1994-12-14 | $7.20 | $7.77 | 316,219 | — | — |
| 1994-12-13 | $7.26 | $7.83 | 84,465 | — | — |
| 1994-12-12 | $7.26 | $7.83 | 116,192 | — | — |
| 1994-12-09 | $7.26 | $7.83 | 178,595 | — | — |
| 1994-12-08 | $7.32 | $7.90 | 455,733 | — | — |
| 1994-12-07 | $7.38 | $7.96 | 479,266 | — | — |
| 1994-12-06 | $7.32 | $7.90 | 195,614 | — | — |
| 1994-12-05 | $7.61 | $8.22 | 161,156 | — | — |
| 1994-12-02 | $7.44 | $8.03 | 89,088 | — | — |
| 1994-12-01 | $7.38 | $7.96 | 93,500 | — | — |
| 1994-11-30 | $7.44 | $8.03 | 145,398 | — | — |
| 1994-11-29 | $7.50 | $8.09 | 176,074 | — | — |
| 1994-11-28 | $7.56 | $8.15 | 249,823 | — | — |
| 1994-11-25 | $7.38 | $7.96 | 114,091 | — | — |
| 1994-11-23 | $7.32 | $7.90 | 119,764 | — | — |
| 1994-11-22 | $7.26 | $7.83 | 193,303 | — | — |
| 1994-11-21 | $7.32 | $7.90 | 123,546 | — | — |
| 1994-11-18 | $7.20 | $7.77 | 38,240 | — | — |
| 1994-11-17 | $7.20 | $7.77 | 521,709 | — | — |
| 1994-11-16 | $7.26 | $7.83 | 476,114 | — | — |
| 1994-11-15 | $7.38 | $7.96 | 291,216 | — | — |
| 1994-11-14 | $7.14 | $7.70 | 273,776 | — | — |
| 1994-11-11 | $7.02 | $7.58 | 65,975 | — | — |
| 1994-11-10 | $7.14 | $7.70 | 110,729 | — | — |
| 1994-11-09 | $7.14 | $7.70 | 201,918 | — | — |
| 1994-11-08 | $7.14 | $7.70 | 95,601 | — | — |
| 1994-11-07 | $7.08 | $7.64 | 185,109 | — | — |
| 1994-11-04 | $7.08 | $7.64 | 155,063 | — | — |
| 1994-11-03 | $7.08 | $7.64 | 291,636 | — | — |
| 1994-11-02 | $7.02 | $7.58 | 234,275 | — | — |
| 1994-11-01 | $7.08 | $7.64 | 454,052 | — | — |
| 1994-10-31 | $7.20 | $7.77 | 250,454 | — | — |
| 1994-10-28 | $7.26 | $7.82 | 110,099 | — | — |
| 1994-10-27 | $7.14 | $7.69 | 121,655 | — | — |
| 1994-10-26 | $7.02 | $7.56 | 502,168 | — | — |
| 1994-10-25 | $7.20 | $7.76 | 364,124 | — | — |
| 1994-10-24 | $7.44 | $8.01 | 97,912 | — | — |
| 1994-10-21 | $7.61 | $8.20 | 243,940 | — | — |
| 1994-10-20 | $7.38 | $7.95 | 133,211 | — | — |
| 1994-10-19 | $7.38 | $7.95 | 335,129 | — | — |
| 1994-10-18 | $7.32 | $7.88 | 412,870 | — | — |
| 1994-10-17 | $7.61 | $8.20 | 320,631 | — | — |
| 1994-10-14 | $7.44 | $8.01 | 85,726 | — | — |
| 1994-10-13 | $7.50 | $8.08 | 245,201 | — | — |
| 1994-10-12 | $7.50 | $8.08 | 209,902 | — | — |
| 1994-10-11 | $7.50 | $8.08 | 843,811 | — | — |
| 1994-10-10 | $7.38 | $7.95 | 313,698 | — | — |
| 1994-10-07 | $7.32 | $7.88 | 546,292 | — | — |
| 1994-10-06 | $7.08 | $7.63 | 790,442 | — | — |
| 1994-10-05 | $6.90 | $7.44 | 484,729 | — | — |
| 1994-10-04 | $7.14 | $7.69 | 369,377 | — | — |
| 1994-10-03 | $7.38 | $7.95 | 699,674 | — | — |
| 1994-09-30 | $7.26 | $7.82 | 780,147 | — | — |
| 1994-09-29 | $7.02 | $7.56 | 1,247,436 | — | — |
| 1994-09-28 | $7.14 | $7.69 | 2,426,376 | — | — |
| 1994-09-27 | $7.20 | $7.76 | 891,926 | — | — |
| 1994-09-26 | $7.61 | $8.20 | 1,168,014 | — | — |
| 1994-09-23 | $7.61 | $8.20 | 5,438,754 | — | — |
| 1994-09-22 | $7.97 | $8.59 | 1,833,859 | — | — |
| 1994-09-21 | $9.04 | $9.74 | 66,185 | — | — |
| 1994-09-20 | $9.16 | $9.87 | 101,694 | — | — |
| 1994-09-19 | $9.22 | $9.94 | 1,534,239 | — | — |
| 1994-09-16 | $9.52 | $10.26 | 122,075 | — | — |
| 1994-09-15 | $9.64 | $10.38 | 108,208 | — | — |
| 1994-09-14 | $9.58 | $10.32 | 91,819 | — | — |
| 1994-09-13 | $9.58 | $10.32 | 53,368 | — | — |
| 1994-09-12 | $9.58 | $10.32 | 140,355 | — | — |
| 1994-09-09 | $9.22 | $9.94 | 107,788 | — | — |
| 1994-09-08 | $9.58 | $10.32 | 71,228 | — | — |
| 1994-09-07 | $9.46 | $10.19 | 17,019 | — | — |
| 1994-09-06 | $9.52 | $10.26 | 90,138 | — | — |
| 1994-09-02 | $9.82 | $10.58 | 240,789 | — | — |
| 1994-09-01 | $9.34 | $10.06 | 80,683 | — | — |
| 1994-08-31 | $9.40 | $10.13 | 59,882 | — | — |
| 1994-08-30 | $9.22 | $9.94 | 74,380 | — | — |
| 1994-08-29 | $9.28 | $10.00 | 57,781 | — | — |
| 1994-08-26 | $9.28 | $10.00 | 74,380 | — | — |
| 1994-08-25 | $9.16 | $9.87 | 175,023 | — | — |
| 1994-08-24 | $8.86 | $9.55 | 122,075 | — | — |
| 1994-08-23 | $8.80 | $9.49 | 88,667 | — | — |
| 1994-08-22 | $8.75 | $9.42 | 226,711 | — | — |
| 1994-08-19 | $8.86 | $9.55 | 166,619 | — | — |
| 1994-08-18 | $8.92 | $9.62 | 245,621 | — | — |
| 1994-08-17 | $8.98 | $9.68 | 250,454 | — | — |
| 1994-08-16 | $8.80 | $9.49 | 186,790 | — | — |
| 1994-08-15 | $8.80 | $9.49 | 52,948 | — | — |
| 1994-08-12 | $8.92 | $9.62 | 30,256 | — | — |
| 1994-08-11 | $8.75 | $9.42 | 167,039 | — | — |
| 1994-08-10 | $8.86 | $9.55 | 29,206 | — | — |
| 1994-08-09 | $8.75 | $9.42 | 230,073 | — | — |
| 1994-08-08 | $8.92 | $9.62 | 40,972 | — | — |
| 1994-08-05 | $8.98 | $9.68 | 57,151 | — | — |
| 1994-08-04 | $9.16 | $9.87 | 101,694 | — | — |
| 1994-08-03 | $9.46 | $10.19 | 113,671 | — | — |
| 1994-08-02 | $9.46 | $10.19 | 114,721 | — | — |
| 1994-08-01 | $9.70 | $10.45 | 98,122 | — | — |
| 1994-07-29 | $9.58 | $10.31 | 78,372 | — | — |
| 1994-07-28 | $9.58 | $10.31 | 41,392 | — | — |
| 1994-07-27 | $9.52 | $10.24 | 52,108 | — | — |
| 1994-07-26 | $9.58 | $10.31 | 161,997 | — | — |
| 1994-07-25 | $9.46 | $10.18 | 65,345 | — | — |
| 1994-07-22 | $9.46 | $10.18 | 92,239 | — | — |
| 1994-07-21 | $9.52 | $10.24 | 27,104 | — | — |
| 1994-07-20 | $9.76 | $10.50 | 87,407 | — | — |
| 1994-07-19 | $10.41 | $11.20 | 126,908 | — | — |
| 1994-07-18 | $10.41 | $11.20 | 250,034 | — | — |
| 1994-07-15 | $9.99 | $10.76 | 71,018 | — | — |
| 1994-07-14 | $9.99 | $10.76 | 78,162 | — | — |
| 1994-07-13 | $9.70 | $10.44 | 76,901 | — | — |
| 1994-07-12 | $9.64 | $10.37 | 134,472 | — | — |
| 1994-07-11 | $9.64 | $10.37 | 111,359 | — | — |
| 1994-07-08 | $9.88 | $10.63 | 141,826 | — | — |
| 1994-07-07 | $10.17 | $10.95 | 187,000 | — | — |
| 1994-07-06 | $9.94 | $10.69 | 367,276 | — | — |
| 1994-07-05 | $9.76 | $10.50 | 228,812 | — | — |
| 1994-07-01 | $9.34 | $10.05 | 206,120 | — | — |
| 1994-06-30 | $8.98 | $9.67 | 206,330 | — | — |
| 1994-06-29 | $9.16 | $9.86 | 148,759 | — | — |
| 1994-06-28 | $9.28 | $9.99 | 43,283 | — | — |
| 1994-06-27 | $9.10 | $9.80 | 51,688 | — | — |
| 1994-06-24 | $8.98 | $9.67 | 89,508 | — | — |
| 1994-06-23 | $9.28 | $9.99 | 186,370 | — | — |
| 1994-06-22 | $9.28 | $9.99 | 291,005 | — | — |
| 1994-06-21 | $9.16 | $9.86 | 98,333 | — | — |
| 1994-06-20 | $9.46 | $10.18 | 203,178 | — | — |
| 1994-06-17 | $9.99 | $10.76 | 232,384 | — | — |
| 1994-06-16 | $9.88 | $10.63 | 382,614 | — | — |
| 1994-06-15 | $9.52 | $10.24 | 63,874 | — | — |
| 1994-06-14 | $9.58 | $10.31 | 238,267 | — | — |
| 1994-06-13 | $9.34 | $10.05 | 161,786 | — | — |
| 1994-06-10 | $9.16 | $9.86 | 41,602 | — | — |
| 1994-06-09 | $8.98 | $9.67 | 71,438 | — | — |
| 1994-06-08 | $9.16 | $9.86 | 410,979 | — | — |
| 1994-06-07 | $9.28 | $9.99 | 338,071 | — | — |
| 1994-06-06 | $9.10 | $9.80 | 668,787 | — | — |
| 1994-06-03 | $8.75 | $9.41 | 265,792 | — | — |
| 1994-06-02 | $8.57 | $9.22 | 264,951 | — | — |
| 1994-06-01 | $8.63 | $9.28 | 271,255 | — | — |
| 1994-05-31 | $8.80 | $9.48 | 376,521 | — | — |
| 1994-05-27 | $9.10 | $9.80 | 100,644 | — | — |
| 1994-05-26 | $9.10 | $9.80 | 425,897 | — | — |
| 1994-05-25 | $8.98 | $9.67 | 98,543 | — | — |
| 1994-05-24 | $9.04 | $9.73 | 252,765 | — | — |
| 1994-05-23 | $9.28 | $9.99 | 71,018 | — | — |
| 1994-05-20 | $9.40 | $10.12 | 160,316 | — | — |
| 1994-05-19 | $9.46 | $10.18 | 124,597 | — | — |
| 1994-05-18 | $9.58 | $10.31 | 165,358 | — | — |
| 1994-05-17 | $9.82 | $10.56 | 99,173 | — | — |
| 1994-05-16 | $9.88 | $10.63 | 88,247 | — | — |
| 1994-05-13 | $9.82 | $10.56 | 131,950 | — | — |
| 1994-05-12 | $9.88 | $10.63 | 101,484 | — | — |
| 1994-05-11 | $9.94 | $10.69 | 128,799 | — | — |
| 1994-05-10 | $9.99 | $10.76 | 76,901 | — | — |
| 1994-05-09 | $10.05 | $10.82 | 194,564 | — | — |
| 1994-05-06 | $10.23 | $11.01 | 245,831 | — | — |
| 1994-05-05 | $10.53 | $11.33 | 312,227 | — | — |
| 1994-05-04 | $10.71 | $11.52 | 243,100 | — | — |
| 1994-05-03 | $10.77 | $11.59 | 363,284 | — | — |
| 1994-05-02 | $9.99 | $10.76 | 90,348 | — | — |
| 1994-04-29 | $9.76 | $10.49 | 157,374 | — | — |
| 1994-04-28 | $9.46 | $10.17 | 256,337 | — | — |
| 1994-04-26 | $9.40 | $10.10 | 94,761 | — | — |
| 1994-04-25 | $9.28 | $9.98 | 114,091 | — | — |
| 1994-04-22 | $9.52 | $10.23 | 91,189 | — | — |
| 1994-04-21 | $9.52 | $10.23 | 223,349 | — | — |
| 1994-04-20 | $9.04 | $9.72 | 220,618 | — | — |
| 1994-04-19 | $9.08 | $9.76 | 268,839 | — | — |
| 1994-04-18 | $9.44 | $10.15 | 171,136 | — | — |
| 1994-04-15 | $9.80 | $10.53 | 110,939 | — | — |
| 1994-04-14 | $9.95 | $10.70 | 331,557 | — | — |
| 1994-04-13 | $9.88 | $10.61 | 310,756 | — | — |
| 1994-04-12 | $9.84 | $10.57 | 230,073 | — | — |
| 1994-04-11 | $9.92 | $10.66 | 57,361 | — | — |
| 1994-04-08 | $9.88 | $10.61 | 195,404 | — | — |
| 1994-04-07 | $10.07 | $10.83 | 165,148 | — | — |
| 1994-04-06 | $9.95 | $10.70 | 578,334 | — | — |
| 1994-04-05 | $9.88 | $10.61 | 491,032 | — | — |
| 1994-04-04 | $9.64 | $10.36 | 509,942 | — | — |
| 1994-03-31 | $9.84 | $10.57 | 632,543 | — | — |
| 1994-03-30 | $10.03 | $10.79 | 639,792 | — | — |
| 1994-03-29 | $10.51 | $11.30 | 421,695 | — | — |
| 1994-03-28 | $10.59 | $11.38 | 684,230 | — | — |
| 1994-03-25 | $10.67 | $11.47 | 95,811 | — | — |
| 1994-03-24 | $10.83 | $11.64 | 403,731 | — | — |
| 1994-03-23 | $11.07 | $11.89 | 865,452 | — | — |
| 1994-03-22 | $10.39 | $11.17 | 162,942 | — | — |
| 1994-03-21 | $10.39 | $11.17 | 36,244 | — | — |
| 1994-03-18 | $10.47 | $11.25 | 218,096 | — | — |
| 1994-03-17 | $10.59 | $11.38 | 133,947 | — | — |
| 1994-03-16 | $10.63 | $11.42 | 76,271 | — | — |
| 1994-03-15 | $10.39 | $11.17 | 167,670 | — | — |
| 1994-03-14 | $10.35 | $11.13 | 134,262 | — | — |
| 1994-03-11 | $10.31 | $11.08 | 85,411 | — | — |
| 1994-03-10 | $10.31 | $11.08 | 171,767 | — | — |
| 1994-03-09 | $10.43 | $11.21 | 147,814 | — | — |
| 1994-03-08 | $10.43 | $11.21 | 322,732 | — | — |
| 1994-03-07 | $10.67 | $11.47 | 83,520 | — | — |
| 1994-03-04 | $10.63 | $11.42 | 278,294 | — | — |
| 1994-03-03 | $10.23 | $11.00 | 195,404 | — | — |
| 1994-03-02 | $10.55 | $11.34 | 327,775 | — | — |
| 1994-03-01 | $10.91 | $11.72 | 144,347 | — | — |
| 1994-02-28 | $10.83 | $11.64 | 183,743 | — | — |
| 1994-02-25 | $10.75 | $11.55 | 208,957 | — | — |
| 1994-02-24 | $10.47 | $11.25 | 158,530 | — | — |
| 1994-02-23 | $10.67 | $11.47 | 116,927 | — | — |
| 1994-02-22 | $10.51 | $11.30 | 96,441 | — | — |
| 1994-02-18 | $10.59 | $11.38 | 499,542 | — | — |
| 1994-02-17 | $10.67 | $11.47 | 139,304 | — | — |
| 1994-02-16 | $10.83 | $11.64 | 151,911 | — | — |
| 1994-02-15 | $10.95 | $11.77 | 40,342 | — | — |
| 1994-02-14 | $11.03 | $11.85 | 73,119 | — | — |
| 1994-02-11 | $10.95 | $11.77 | 35,929 | — | — |
| 1994-02-10 | $10.91 | $11.72 | 228,182 | — | — |
| 1994-02-09 | $11.26 | $12.11 | 247,407 | — | — |
| 1994-02-08 | $10.71 | $11.51 | 412,870 | — | — |
| 1994-02-07 | $10.43 | $11.21 | 668,157 | — | — |
| 1994-02-04 | $10.83 | $11.64 | 387,972 | — | — |
| 1994-02-03 | $11.38 | $12.23 | 75,640 | — | — |
| 1994-02-02 | $11.38 | $12.23 | 293,422 | — | — |
| 1994-02-01 | $11.18 | $12.02 | 352,043 | — | — |
| 1994-01-31 | $11.18 | $12.01 | 308,235 | — | — |
| 1994-01-28 | $11.26 | $12.10 | 141,826 | — | — |
| 1994-01-27 | $11.38 | $12.22 | 107,472 | — | — |
| 1994-01-26 | $11.07 | $11.88 | 436,193 | — | — |
| 1994-01-25 | $11.18 | $12.01 | 136,153 | — | — |
| 1994-01-24 | $11.54 | $12.39 | 60,512 | — | — |
| 1994-01-21 | $11.70 | $12.56 | 144,347 | — | — |
| 1994-01-20 | $11.74 | $12.61 | 190,677 | — | — |
| 1994-01-19 | $11.82 | $12.69 | 825,426 | — | — |
| 1994-01-18 | $11.54 | $12.39 | 271,045 | — | — |
| 1994-01-17 | $11.54 | $12.39 | 59,252 | — | — |
| 1994-01-14 | $11.50 | $12.35 | 329,666 | — | — |
| 1994-01-13 | $11.38 | $12.22 | 214,314 | — | — |
| 1994-01-12 | $11.34 | $12.18 | 407,513 | — | — |
| 1994-01-11 | $11.18 | $12.01 | 364,965 | — | — |
| 1994-01-10 | $10.87 | $11.67 | 93,290 | — | — |
| 1994-01-07 | $11.03 | $11.84 | 107,472 | — | — |
| 1994-01-06 | $11.03 | $11.84 | 87,302 | — | — |
| 1994-01-05 | $10.95 | $11.76 | 268,839 | — | — |
| 1994-01-04 | $10.87 | $11.67 | 104,951 | — | — |
| 1994-01-03 | $10.71 | $11.50 | 95,496 | — | — |