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
- 1994-03-23 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 | $9.25 | $9.25 | 100 | — | — |
| 1994-12-29 | $8.88 | $8.88 | 0 | — | — |
| 1994-12-28 | $8.88 | $8.88 | 5,200 | — | — |
| 1994-12-27 | $8.88 | $8.88 | 1,000 | — | — |
| 1994-12-23 | $9.25 | $9.25 | 0 | — | — |
| 1994-12-22 | $9.25 | $9.25 | 2,500 | — | — |
| 1994-12-21 | $8.88 | $8.88 | 3,100 | — | — |
| 1994-12-20 | $9.13 | $9.13 | 4,500 | — | — |
| 1994-12-19 | $8.88 | $8.88 | 10,500 | — | — |
| 1994-12-16 | $8.88 | $8.88 | 500 | — | — |
| 1994-12-15 | $9.25 | $9.25 | 0 | — | — |
| 1994-12-14 | $9.25 | $9.25 | 0 | — | — |
| 1994-12-13 | $9.25 | $9.25 | 12,500 | — | — |
| 1994-12-12 | $8.88 | $8.88 | 4,100 | — | — |
| 1994-12-09 | $8.88 | $8.88 | 1,000 | — | — |
| 1994-12-08 | $8.88 | $8.88 | 0 | — | — |
| 1994-12-07 | $8.88 | $8.88 | 14,200 | — | — |
| 1994-12-06 | $8.92 | $8.92 | 28,000 | — | — |
| 1994-12-05 | $8.50 | $8.50 | 2,000 | — | — |
| 1994-12-02 | $8.88 | $8.88 | 0 | — | — |
| 1994-12-01 | $8.88 | $8.88 | 200 | — | — |
| 1994-11-30 | $8.50 | $8.50 | 1,200 | — | — |
| 1994-11-29 | $8.88 | $8.88 | 4,400 | — | — |
| 1994-11-28 | $8.50 | $8.50 | 3,200 | — | — |
| 1994-11-25 | $8.50 | $8.50 | 0 | — | — |
| 1994-11-23 | $8.50 | $8.50 | 17,500 | — | — |
| 1994-11-22 | $8.50 | $8.50 | 2,000 | — | — |
| 1994-11-21 | $8.63 | $8.63 | 6,800 | — | — |
| 1994-11-18 | $8.50 | $8.50 | 38,400 | — | — |
| 1994-11-17 | $8.69 | $8.69 | 7,700 | — | — |
| 1994-11-16 | $8.50 | $8.50 | 44,100 | — | — |
| 1994-11-15 | $9.00 | $9.00 | 20,900 | — | — |
| 1994-11-14 | $8.88 | $8.88 | 22,700 | — | — |
| 1994-11-11 | $8.38 | $8.38 | 33,500 | — | — |
| 1994-11-10 | $7.44 | $7.44 | 7,600 | — | — |
| 1994-11-09 | $7.13 | $7.13 | 8,400 | — | — |
| 1994-11-08 | $7.00 | $7.00 | 4,000 | — | — |
| 1994-11-07 | $7.13 | $7.13 | 7,800 | — | — |
| 1994-11-04 | $7.88 | $7.88 | 0 | — | — |
| 1994-11-03 | $7.88 | $7.88 | 100 | — | — |
| 1994-11-02 | $7.50 | $7.50 | 1,000 | — | — |
| 1994-11-01 | $7.50 | $7.50 | 1,100 | — | — |
| 1994-10-31 | $7.75 | $7.75 | 5,500 | — | — |
| 1994-10-28 | $7.63 | $7.63 | 3,000 | — | — |
| 1994-10-27 | $8.00 | $8.00 | 1,100 | — | — |
| 1994-10-26 | $8.13 | $8.13 | 2,100 | — | — |
| 1994-10-25 | $8.00 | $8.00 | 8,000 | — | — |
| 1994-10-24 | $7.75 | $7.75 | 3,200 | — | — |
| 1994-10-21 | $7.75 | $7.75 | 1,000 | — | — |
| 1994-10-20 | $7.75 | $7.75 | 0 | — | — |
| 1994-10-19 | $7.75 | $7.75 | 7,300 | — | — |
| 1994-10-18 | $7.97 | $7.97 | 13,000 | — | — |
| 1994-10-17 | $8.00 | $8.00 | 5,000 | — | — |
| 1994-10-14 | $8.00 | $8.00 | 6,200 | — | — |
| 1994-10-13 | $8.25 | $8.25 | 5,300 | — | — |
| 1994-10-12 | $8.00 | $8.00 | 101,800 | — | — |
| 1994-10-11 | $8.25 | $8.25 | 0 | — | — |
| 1994-10-10 | $8.25 | $8.25 | 0 | — | — |
| 1994-10-07 | $8.25 | $8.25 | 6,700 | — | — |
| 1994-10-06 | $8.13 | $8.13 | 7,800 | — | — |
| 1994-10-05 | $8.25 | $8.25 | 2,100 | — | — |
| 1994-10-04 | $8.13 | $8.13 | 0 | — | — |
| 1994-10-03 | $8.13 | $8.13 | 0 | — | — |
| 1994-09-30 | $8.13 | $8.13 | 1,000 | — | — |
| 1994-09-29 | $8.00 | $8.00 | 600 | — | — |
| 1994-09-28 | $8.25 | $8.25 | 3,500 | — | — |
| 1994-09-27 | $8.13 | $8.13 | 2,000 | — | — |
| 1994-09-26 | $8.13 | $8.13 | 8,000 | — | — |
| 1994-09-23 | $8.00 | $8.00 | 1,200 | — | — |
| 1994-09-22 | $8.00 | $8.00 | 11,700 | — | — |
| 1994-09-21 | $8.00 | $8.00 | 2,200 | — | — |
| 1994-09-20 | $8.00 | $8.00 | 12,200 | — | — |
| 1994-09-19 | $8.00 | $8.00 | 900 | — | — |
| 1994-09-16 | $8.00 | $8.00 | 800 | — | — |
| 1994-09-15 | $8.00 | $8.00 | 1,200 | — | — |
| 1994-09-14 | $8.03 | $8.03 | 61,500 | — | — |
| 1994-09-13 | $7.94 | $7.94 | 15,600 | — | — |
| 1994-09-12 | $7.75 | $7.75 | 1,000 | — | — |
| 1994-09-09 | $8.25 | $8.25 | 1,000 | — | — |
| 1994-09-08 | $8.00 | $8.00 | 2,500 | — | — |
| 1994-09-07 | $8.00 | $8.00 | 5,500 | — | — |
| 1994-09-06 | $8.00 | $8.00 | 0 | — | — |
| 1994-09-02 | $8.00 | $8.00 | 12,500 | — | — |
| 1994-09-01 | $8.00 | $8.00 | 11,600 | — | — |
| 1994-08-31 | $8.00 | $8.00 | 4,000 | — | — |
| 1994-08-30 | $8.00 | $8.00 | 0 | — | — |
| 1994-08-29 | $8.00 | $8.00 | 1,600 | — | — |
| 1994-08-26 | $8.00 | $8.00 | 1,700 | — | — |
| 1994-08-25 | $8.25 | $8.25 | 9,900 | — | — |
| 1994-08-24 | $8.00 | $8.00 | 6,300 | — | — |
| 1994-08-23 | $8.00 | $8.00 | 43,000 | — | — |
| 1994-08-22 | $8.13 | $8.13 | 1,800 | — | — |
| 1994-08-19 | $8.50 | $8.50 | 3,600 | — | — |
| 1994-08-18 | $8.25 | $8.25 | 2,500 | — | — |
| 1994-08-17 | $8.50 | $8.50 | 5,000 | — | — |
| 1994-08-16 | $8.25 | $8.25 | 10,500 | — | — |
| 1994-08-15 | $8.25 | $8.25 | 25,700 | — | — |
| 1994-08-12 | $8.38 | $8.38 | 0 | — | — |
| 1994-08-11 | $8.38 | $8.38 | 12,600 | — | — |
| 1994-08-10 | $8.50 | $8.50 | 1,300 | — | — |
| 1994-08-09 | $8.50 | $8.50 | 1,700 | — | — |
| 1994-08-08 | $8.25 | $8.25 | 11,600 | — | — |
| 1994-08-05 | $8.25 | $8.25 | 9,400 | — | — |
| 1994-08-04 | $8.50 | $8.50 | 4,500 | — | — |
| 1994-08-03 | $8.25 | $8.25 | 8,700 | — | — |
| 1994-08-02 | $8.25 | $8.25 | 48,200 | — | — |
| 1994-08-01 | $8.00 | $8.00 | 13,700 | — | — |
| 1994-07-29 | $7.63 | $7.63 | 17,300 | — | — |
| 1994-07-28 | $7.50 | $7.50 | 2,900 | — | — |
| 1994-07-27 | $8.00 | $8.00 | 35,200 | — | — |
| 1994-07-26 | $7.75 | $7.75 | 11,400 | — | — |
| 1994-07-25 | $8.00 | $8.00 | 10,500 | — | — |
| 1994-07-22 | $8.00 | $8.00 | 3,500 | — | — |
| 1994-07-21 | $8.00 | $8.00 | 18,000 | — | — |
| 1994-07-20 | $8.13 | $8.13 | 1,400 | — | — |
| 1994-07-19 | $8.50 | $8.50 | 8,600 | — | — |
| 1994-07-18 | $8.13 | $8.13 | 800 | — | — |
| 1994-07-15 | $8.13 | $8.13 | 300 | — | — |
| 1994-07-14 | $8.13 | $8.13 | 7,100 | — | — |
| 1994-07-13 | $8.00 | $8.00 | 5,000 | — | — |
| 1994-07-12 | $8.25 | $8.25 | 17,000 | — | — |
| 1994-07-11 | $8.00 | $8.00 | 10,800 | — | — |
| 1994-07-08 | $8.00 | $8.00 | 5,600 | — | — |
| 1994-07-07 | $8.00 | $8.00 | 1,000 | — | — |
| 1994-07-06 | $8.00 | $8.00 | 12,000 | — | — |
| 1994-07-05 | $8.00 | $8.00 | 1,000 | — | — |
| 1994-07-01 | $8.00 | $8.00 | 13,600 | — | — |
| 1994-06-30 | $8.00 | $8.00 | 38,500 | — | — |
| 1994-06-29 | $8.50 | $8.50 | 3,600 | — | — |
| 1994-06-28 | $8.00 | $8.00 | 600 | — | — |
| 1994-06-27 | $8.00 | $8.00 | 0 | — | — |
| 1994-06-24 | $8.00 | $8.00 | 10,500 | — | — |
| 1994-06-23 | $8.13 | $8.13 | 13,500 | — | — |
| 1994-06-22 | $8.50 | $8.50 | 7,500 | — | — |
| 1994-06-21 | $8.50 | $8.50 | 17,500 | — | — |
| 1994-06-20 | $8.50 | $8.50 | 12,300 | — | — |
| 1994-06-17 | $8.75 | $8.75 | 3,000 | — | — |
| 1994-06-16 | $8.38 | $8.38 | 11,500 | — | — |
| 1994-06-15 | $8.38 | $8.38 | 2,400 | — | — |
| 1994-06-14 | $8.50 | $8.50 | 49,400 | — | — |
| 1994-06-13 | $8.25 | $8.25 | 200 | — | — |
| 1994-06-10 | $8.25 | $8.25 | 200 | — | — |
| 1994-06-09 | $8.25 | $8.25 | 3,000 | — | — |
| 1994-06-08 | $8.13 | $8.13 | 10,500 | — | — |
| 1994-06-07 | $8.25 | $8.25 | 19,000 | — | — |
| 1994-06-06 | $8.81 | $8.81 | 7,000 | — | — |
| 1994-06-03 | $8.75 | $8.75 | 3,000 | — | — |
| 1994-06-02 | $8.50 | $8.50 | 12,300 | — | — |
| 1994-06-01 | $8.50 | $8.50 | 5,300 | — | — |
| 1994-05-31 | $9.00 | $9.00 | 96,100 | — | — |
| 1994-05-27 | $8.53 | $8.53 | 7,400 | — | — |
| 1994-05-26 | $9.00 | $9.00 | 16,500 | — | — |
| 1994-05-25 | $8.75 | $8.75 | 4,700 | — | — |
| 1994-05-24 | $8.88 | $8.88 | 15,800 | — | — |
| 1994-05-23 | $8.25 | $8.25 | 4,000 | — | — |
| 1994-05-20 | $8.50 | $8.50 | 15,300 | — | — |
| 1994-05-19 | $8.75 | $8.75 | 9,400 | — | — |
| 1994-05-18 | $8.25 | $8.25 | 2,000 | — | — |
| 1994-05-17 | $8.75 | $8.75 | 5,800 | — | — |
| 1994-05-16 | $8.75 | $8.75 | 7,200 | — | — |
| 1994-05-13 | $8.50 | $8.50 | 18,200 | — | — |
| 1994-05-12 | $8.50 | $8.50 | 40,900 | — | — |
| 1994-05-11 | $8.75 | $8.75 | 20,300 | — | — |
| 1994-05-10 | $8.75 | $8.75 | 6,100 | — | — |
| 1994-05-09 | $8.75 | $8.75 | 36,400 | — | — |
| 1994-05-06 | $8.50 | $8.50 | 4,300 | — | — |
| 1994-05-05 | $8.63 | $8.63 | 17,500 | — | — |
| 1994-05-04 | $8.25 | $8.25 | 12,700 | — | — |
| 1994-05-03 | $8.75 | $8.75 | 11,000 | — | — |
| 1994-05-02 | $8.25 | $8.25 | 17,200 | — | — |
| 1994-04-29 | $8.75 | $8.75 | 40,500 | — | — |
| 1994-04-28 | $8.13 | $8.13 | 2,000 | — | — |
| 1994-04-26 | $8.25 | $8.25 | 4,000 | — | — |
| 1994-04-25 | $8.75 | $8.75 | 0 | — | — |
| 1994-04-22 | $8.75 | $8.75 | 8,000 | — | — |
| 1994-04-21 | $8.13 | $8.13 | 0 | — | — |
| 1994-04-20 | $8.13 | $8.13 | 24,000 | — | — |
| 1994-04-19 | $8.13 | $8.13 | 5,800 | — | — |
| 1994-04-18 | $8.50 | $8.50 | 11,000 | — | — |
| 1994-04-15 | $8.50 | $8.50 | 11,400 | — | — |
| 1994-04-14 | $8.00 | $8.00 | 0 | — | — |
| 1994-04-13 | $8.00 | $8.00 | 15,100 | — | — |
| 1994-04-12 | $8.75 | $8.75 | 22,500 | — | — |
| 1994-04-11 | $8.50 | $8.50 | 29,600 | — | — |
| 1994-04-08 | $8.38 | $8.38 | 115,500 | — | — |
| 1994-04-07 | $8.50 | $8.50 | 42,000 | — | — |
| 1994-04-06 | $7.75 | $7.75 | 10,200 | — | — |
| 1994-04-05 | $8.25 | $8.25 | 34,700 | — | — |
| 1994-04-04 | $7.38 | $7.38 | 45,600 | — | — |
| 1994-03-31 | $8.50 | $8.50 | 44,700 | — | — |
| 1994-03-30 | $8.25 | $8.25 | 114,400 | — | — |
| 1994-03-29 | $8.25 | $8.25 | 78,100 | — | — |
| 1994-03-28 | $8.00 | $8.00 | 85,700 | — | — |
| 1994-03-25 | $8.63 | $8.63 | 282,000 | — | — |
| 1994-03-24 | $8.50 | $8.50 | 312,100 | — | — |
| 1994-03-23 | $7.75 | $7.75 | 952,400 | — | — |