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 | $9.18 | $13.29 | 426,144 | — | — |
| 1994-12-29 | $9.07 | $13.13 | 684,610 | — | — |
| 1994-12-28 | $9.01 | $13.05 | 89,861 | — | — |
| 1994-12-27 | $9.01 | $13.05 | 73,186 | — | — |
| 1994-12-23 | $9.01 | $13.05 | 110,242 | — | — |
| 1994-12-22 | $8.99 | $13.02 | 419,659 | — | — |
| 1994-12-21 | $9.04 | $13.09 | 470,148 | — | — |
| 1994-12-20 | $8.85 | $12.82 | 783,734 | — | — |
| 1994-12-19 | $8.77 | $12.70 | 222,799 | — | — |
| 1994-12-16 | $8.85 | $12.82 | 224,652 | — | — |
| 1994-12-15 | $8.88 | $12.86 | 245,033 | — | — |
| 1994-12-14 | $8.77 | $12.70 | 664,692 | — | — |
| 1994-12-13 | $8.96 | $12.98 | 254,760 | — | — |
| 1994-12-12 | $8.99 | $13.02 | 586,874 | — | — |
| 1994-12-09 | $8.99 | $13.02 | 183,427 | — | — |
| 1994-12-08 | $9.20 | $13.33 | 91,714 | — | — |
| 1994-12-07 | $9.36 | $13.56 | 36,593 | — | — |
| 1994-12-06 | $9.45 | $13.68 | 28,255 | — | — |
| 1994-12-05 | $9.55 | $13.84 | 311,270 | — | — |
| 1994-12-02 | $9.77 | $14.15 | 404,374 | — | — |
| 1994-12-01 | $9.58 | $13.88 | 152,393 | — | — |
| 1994-11-30 | $9.66 | $13.99 | 518,321 | — | — |
| 1994-11-29 | $9.77 | $14.15 | 365,002 | — | — |
| 1994-11-28 | $9.45 | $13.68 | 239,474 | — | — |
| 1994-11-25 | $9.42 | $13.64 | 26,866 | — | — |
| 1994-11-23 | $9.42 | $13.64 | 672,103 | — | — |
| 1994-11-22 | $9.47 | $13.72 | 358,054 | — | — |
| 1994-11-21 | $9.72 | $14.07 | 139,423 | — | — |
| 1994-11-18 | $9.69 | $14.03 | 447,914 | — | — |
| 1994-11-17 | $9.80 | $14.19 | 201,492 | — | — |
| 1994-11-16 | $9.69 | $14.03 | 153,319 | — | — |
| 1994-11-15 | $9.80 | $14.19 | 222,799 | — | — |
| 1994-11-14 | $9.88 | $14.31 | 95,882 | — | — |
| 1994-11-11 | $9.85 | $14.27 | 737,414 | — | — |
| 1994-11-10 | $9.85 | $14.27 | 232,063 | — | — |
| 1994-11-09 | $10.04 | $14.54 | 317,755 | — | — |
| 1994-11-08 | $10.28 | $14.89 | 284,405 | — | — |
| 1994-11-07 | $10.36 | $14.91 | 545,186 | — | — |
| 1994-11-04 | $10.42 | $14.99 | 664,692 | — | — |
| 1994-11-03 | $10.36 | $14.91 | 450,230 | — | — |
| 1994-11-02 | $10.39 | $14.95 | 771,228 | — | — |
| 1994-11-01 | $10.25 | $14.75 | 226,505 | — | — |
| 1994-10-31 | $10.28 | $14.79 | 276,994 | — | — |
| 1994-10-28 | $10.50 | $15.10 | 774,007 | — | — |
| 1994-10-27 | $10.23 | $14.71 | 700,822 | — | — |
| 1994-10-26 | $9.88 | $14.21 | 495,624 | — | — |
| 1994-10-25 | $9.55 | $13.74 | 220,020 | — | — |
| 1994-10-24 | $9.45 | $13.59 | 163,973 | — | — |
| 1994-10-21 | $9.50 | $13.67 | 182,964 | — | — |
| 1994-10-20 | $9.47 | $13.63 | 219,094 | — | — |
| 1994-10-19 | $9.55 | $13.74 | 565,567 | — | — |
| 1994-10-18 | $9.55 | $13.74 | 347,863 | — | — |
| 1994-10-17 | $9.42 | $13.55 | 213,998 | — | — |
| 1994-10-14 | $9.34 | $13.43 | 360,833 | — | — |
| 1994-10-13 | $9.34 | $13.43 | 225,578 | — | — |
| 1994-10-12 | $9.28 | $13.35 | 50,489 | — | — |
| 1994-10-11 | $9.39 | $13.51 | 310,344 | — | — |
| 1994-10-10 | $9.39 | $13.51 | 51,415 | — | — |
| 1994-10-07 | $9.42 | $13.55 | 230,210 | — | — |
| 1994-10-06 | $9.23 | $13.28 | 397,889 | — | — |
| 1994-10-05 | $9.15 | $13.16 | 935,664 | — | — |
| 1994-10-04 | $9.26 | $13.32 | 1,195,982 | — | — |
| 1994-10-03 | $9.36 | $13.47 | 569,736 | — | — |
| 1994-09-30 | $9.39 | $13.51 | 1,106,585 | — | — |
| 1994-09-29 | $9.42 | $13.55 | 1,589,702 | — | — |
| 1994-09-28 | $9.50 | $13.67 | 258,002 | — | — |
| 1994-09-27 | $9.61 | $13.82 | 308,491 | — | — |
| 1994-09-26 | $9.74 | $14.01 | 116,726 | — | — |
| 1994-09-23 | $9.66 | $13.90 | 17,138 | — | — |
| 1994-09-22 | $9.63 | $13.86 | 96,346 | — | — |
| 1994-09-21 | $9.72 | $13.98 | 352,032 | — | — |
| 1994-09-20 | $9.61 | $13.82 | 241,327 | — | — |
| 1994-09-19 | $9.74 | $14.01 | 192,228 | — | — |
| 1994-09-16 | $9.77 | $14.05 | 355,738 | — | — |
| 1994-09-15 | $9.80 | $14.09 | 182,038 | — | — |
| 1994-09-14 | $9.77 | $14.05 | 266,340 | — | — |
| 1994-09-13 | $9.72 | $13.98 | 318,682 | — | — |
| 1994-09-12 | $9.90 | $14.25 | 474,780 | — | — |
| 1994-09-09 | $9.96 | $14.33 | 94,030 | — | — |
| 1994-09-08 | $10.01 | $14.40 | 1,580,902 | — | — |
| 1994-09-07 | $10.04 | $14.44 | 118,579 | — | — |
| 1994-09-06 | $10.09 | $14.52 | 67,164 | — | — |
| 1994-09-02 | $10.09 | $14.52 | 86,618 | — | — |
| 1994-09-01 | $10.09 | $14.52 | 202,418 | — | — |
| 1994-08-31 | $10.23 | $14.71 | 465,979 | — | — |
| 1994-08-30 | $10.17 | $14.64 | 291,816 | — | — |
| 1994-08-29 | $10.04 | $14.44 | 326,093 | — | — |
| 1994-08-26 | $9.96 | $14.33 | 1,120,944 | — | — |
| 1994-08-25 | $9.74 | $14.01 | 262,171 | — | — |
| 1994-08-24 | $9.61 | $13.82 | 131,086 | — | — |
| 1994-08-23 | $9.69 | $13.94 | 122,748 | — | — |
| 1994-08-22 | $9.80 | $14.09 | 393,257 | — | — |
| 1994-08-19 | $9.85 | $14.17 | 98,662 | — | — |
| 1994-08-18 | $9.69 | $13.94 | 892,586 | — | — |
| 1994-08-17 | $9.63 | $13.86 | 106,999 | — | — |
| 1994-08-16 | $9.66 | $13.90 | 110,705 | — | — |
| 1994-08-15 | $9.69 | $13.94 | 89,861 | — | — |
| 1994-08-12 | $9.66 | $13.90 | 60,216 | — | — |
| 1994-08-11 | $9.61 | $13.82 | 986,616 | — | — |
| 1994-08-10 | $9.61 | $13.82 | 434,482 | — | — |
| 1994-08-09 | $9.58 | $13.78 | 81,523 | — | — |
| 1994-08-08 | $9.69 | $13.84 | 121,358 | — | — |
| 1994-08-05 | $9.47 | $13.53 | 87,082 | — | — |
| 1994-08-04 | $9.61 | $13.72 | 212,146 | — | — |
| 1994-08-03 | $9.80 | $13.99 | 311,734 | — | — |
| 1994-08-02 | $9.50 | $13.57 | 227,431 | — | — |
| 1994-08-01 | $9.58 | $13.68 | 171,384 | — | — |
| 1994-07-29 | $9.61 | $13.72 | 64,848 | — | — |
| 1994-07-28 | $9.55 | $13.64 | 189,912 | — | — |
| 1994-07-27 | $9.50 | $13.57 | 250,591 | — | — |
| 1994-07-26 | $9.42 | $13.45 | 128,770 | — | — |
| 1994-07-25 | $9.42 | $13.45 | 39,372 | — | — |
| 1994-07-22 | $9.39 | $13.41 | 284,405 | — | — |
| 1994-07-21 | $9.47 | $13.53 | 150,077 | — | — |
| 1994-07-20 | $9.50 | $13.57 | 94,030 | — | — |
| 1994-07-19 | $9.47 | $13.53 | 193,154 | — | — |
| 1994-07-18 | $9.47 | $13.53 | 349,716 | — | — |
| 1994-07-15 | $9.47 | $13.53 | 171,384 | — | — |
| 1994-07-14 | $9.45 | $13.49 | 317,755 | — | — |
| 1994-07-13 | $9.45 | $13.49 | 204,271 | — | — |
| 1994-07-12 | $9.36 | $13.37 | 191,765 | — | — |
| 1994-07-11 | $9.36 | $13.37 | 79,207 | — | — |
| 1994-07-08 | $9.31 | $13.30 | 52,342 | — | — |
| 1994-07-07 | $9.36 | $13.37 | 282,089 | — | — |
| 1994-07-06 | $9.28 | $13.26 | 402,984 | — | — |
| 1994-07-05 | $9.09 | $12.99 | 114,874 | — | — |
| 1994-07-01 | $9.18 | $13.10 | 179,722 | — | — |
| 1994-06-30 | $9.23 | $13.18 | 396,036 | — | — |
| 1994-06-29 | $9.07 | $12.95 | 364,075 | — | — |
| 1994-06-28 | $9.07 | $12.95 | 215,851 | — | — |
| 1994-06-27 | $9.18 | $13.10 | 334,894 | — | — |
| 1994-06-24 | $9.28 | $13.26 | 188,522 | — | — |
| 1994-06-23 | $9.39 | $13.41 | 623,467 | — | — |
| 1994-06-22 | $9.34 | $13.33 | 412,711 | — | — |
| 1994-06-21 | $9.20 | $13.14 | 728,614 | — | — |
| 1994-06-20 | $9.34 | $13.33 | 251,981 | — | — |
| 1994-06-17 | $9.36 | $13.37 | 217,704 | — | — |
| 1994-06-16 | $9.39 | $13.41 | 978,742 | — | — |
| 1994-06-15 | $9.45 | $13.49 | 81,523 | — | — |
| 1994-06-14 | $9.53 | $13.60 | 384,456 | — | — |
| 1994-06-13 | $9.39 | $13.41 | 164,436 | — | — |
| 1994-06-10 | $9.45 | $13.49 | 178,332 | — | — |
| 1994-06-09 | $9.36 | $13.37 | 228,821 | — | — |
| 1994-06-08 | $9.20 | $13.14 | 364,075 | — | — |
| 1994-06-07 | $9.04 | $12.91 | 89,861 | — | — |
| 1994-06-06 | $9.18 | $13.10 | 336,746 | — | — |
| 1994-06-03 | $9.15 | $13.07 | 105,610 | — | — |
| 1994-06-02 | $8.99 | $12.83 | 241,327 | — | — |
| 1994-06-01 | $9.20 | $13.14 | 143,129 | — | — |
| 1994-05-31 | $9.07 | $12.95 | 45,857 | — | — |
| 1994-05-27 | $9.01 | $12.87 | 108,852 | — | — |
| 1994-05-26 | $9.09 | $12.99 | 31,498 | — | — |
| 1994-05-25 | $9.28 | $13.26 | 24,086 | — | — |
| 1994-05-24 | $9.28 | $13.26 | 142,202 | — | — |
| 1994-05-23 | $9.07 | $12.95 | 122,748 | — | — |
| 1994-05-20 | $9.18 | $13.10 | 127,380 | — | — |
| 1994-05-19 | $9.28 | $13.26 | 140,350 | — | — |
| 1994-05-18 | $9.18 | $13.10 | 375,192 | — | — |
| 1994-05-17 | $9.07 | $12.95 | 372,876 | — | — |
| 1994-05-16 | $9.23 | $13.18 | 502,109 | — | — |
| 1994-05-13 | $9.07 | $12.95 | 173,237 | — | — |
| 1994-05-12 | $9.28 | $13.26 | 332,114 | — | — |
| 1994-05-11 | $9.28 | $13.26 | 138,497 | — | — |
| 1994-05-10 | $9.50 | $13.57 | 130,622 | — | — |
| 1994-05-09 | $9.50 | $13.47 | 303,859 | — | — |
| 1994-05-06 | $9.63 | $13.66 | 544,723 | — | — |
| 1994-05-05 | $9.69 | $13.73 | 198,713 | — | — |
| 1994-05-04 | $9.45 | $13.39 | 187,596 | — | — |
| 1994-05-03 | $9.50 | $13.47 | 394,646 | — | — |
| 1994-05-02 | $9.55 | $13.54 | 316,366 | — | — |
| 1994-04-29 | $9.50 | $13.47 | 138,960 | — | — |
| 1994-04-28 | $9.55 | $13.54 | 169,068 | — | — |
| 1994-04-26 | $9.93 | $14.08 | 259,392 | — | — |
| 1994-04-25 | $9.80 | $13.89 | 313,586 | — | — |
| 1994-04-22 | $9.63 | $13.66 | 235,306 | — | — |
| 1994-04-21 | $9.45 | $13.39 | 163,973 | — | — |
| 1994-04-20 | $9.36 | $13.27 | 295,985 | — | — |
| 1994-04-19 | $9.50 | $13.47 | 264,024 | — | — |
| 1994-04-18 | $9.61 | $13.62 | 882,396 | — | — |
| 1994-04-15 | $9.55 | $13.54 | 685,073 | — | — |
| 1994-04-14 | $9.36 | $13.27 | 269,582 | — | — |
| 1994-04-13 | $9.42 | $13.35 | 251,054 | — | — |
| 1994-04-12 | $9.45 | $13.39 | 200,102 | — | — |
| 1994-04-11 | $9.55 | $13.54 | 308,491 | — | — |
| 1994-04-08 | $9.34 | $13.24 | 262,171 | — | — |
| 1994-04-07 | $9.34 | $13.24 | 619,298 | — | — |
| 1994-04-06 | $9.39 | $13.31 | 472,927 | — | — |
| 1994-04-05 | $9.12 | $12.93 | 265,414 | — | — |
| 1994-04-04 | $8.85 | $12.55 | 839,318 | — | — |
| 1994-03-31 | $8.64 | $12.24 | 296,911 | — | — |
| 1994-03-30 | $8.80 | $12.47 | 437,724 | — | — |
| 1994-03-29 | $8.91 | $12.62 | 102,367 | — | — |
| 1994-03-28 | $9.07 | $12.85 | 234,379 | — | — |
| 1994-03-25 | $9.28 | $13.16 | 51,415 | — | — |
| 1994-03-24 | $9.18 | $13.01 | 323,314 | — | — |
| 1994-03-23 | $9.28 | $13.16 | 633,658 | — | — |
| 1994-03-22 | $9.50 | $13.47 | 371,486 | — | — |
| 1994-03-21 | $9.45 | $13.39 | 550,745 | — | — |
| 1994-03-18 | $9.55 | $13.54 | 664,229 | — | — |
| 1994-03-17 | $9.47 | $13.43 | 363,612 | — | — |
| 1994-03-16 | $9.26 | $13.12 | 427,070 | — | — |
| 1994-03-15 | $9.07 | $12.85 | 262,171 | — | — |
| 1994-03-14 | $8.96 | $12.70 | 288,110 | — | — |
| 1994-03-11 | $8.99 | $12.74 | 312,197 | — | — |
| 1994-03-10 | $8.85 | $12.55 | 201,955 | — | — |
| 1994-03-09 | $8.85 | $12.55 | 114,874 | — | — |
| 1994-03-08 | $8.91 | $12.62 | 110,705 | — | — |
| 1994-03-07 | $8.96 | $12.70 | 276,067 | — | — |
| 1994-03-04 | $8.91 | $12.62 | 550,745 | — | — |
| 1994-03-03 | $8.85 | $12.55 | 302,470 | — | — |
| 1994-03-02 | $8.74 | $12.39 | 372,413 | — | — |
| 1994-03-01 | $8.61 | $12.20 | 594,749 | — | — |
| 1994-02-28 | $8.58 | $12.17 | 580,390 | — | — |
| 1994-02-25 | $8.61 | $12.20 | 1,346,059 | — | — |
| 1994-02-24 | $8.50 | $12.05 | 543,797 | — | — |
| 1994-02-23 | $8.50 | $12.05 | 996,806 | — | — |
| 1994-02-22 | $8.53 | $12.09 | 113,021 | — | — |
| 1994-02-18 | $8.53 | $12.09 | 272,362 | — | — |
| 1994-02-17 | $8.72 | $12.36 | 65,311 | — | — |
| 1994-02-16 | $8.74 | $12.39 | 23,160 | — | — |
| 1994-02-15 | $8.77 | $12.43 | 73,186 | — | — |
| 1994-02-14 | $8.74 | $12.39 | 285,331 | — | — |
| 1994-02-11 | $8.80 | $12.47 | 162,583 | — | — |
| 1994-02-10 | $8.74 | $12.39 | 280,699 | — | — |
| 1994-02-09 | $8.85 | $12.55 | 341,378 | — | — |
| 1994-02-08 | $8.96 | $12.60 | 62,995 | — | — |
| 1994-02-07 | $9.15 | $12.87 | 478,949 | — | — |
| 1994-02-04 | $8.85 | $12.45 | 197,786 | — | — |
| 1994-02-03 | $9.04 | $12.72 | 106,536 | — | — |
| 1994-02-02 | $9.12 | $12.83 | 282,089 | — | — |
| 1994-02-01 | $8.99 | $12.64 | 182,501 | — | — |
| 1994-01-31 | $8.93 | $12.56 | 240,864 | — | — |
| 1994-01-28 | $8.77 | $12.34 | 220,946 | — | — |
| 1994-01-27 | $8.88 | $12.49 | 163,046 | — | — |
| 1994-01-26 | $8.82 | $12.41 | 102,367 | — | — |
| 1994-01-25 | $8.80 | $12.37 | 134,328 | — | — |
| 1994-01-24 | $8.88 | $12.49 | 250,591 | — | — |
| 1994-01-21 | $8.91 | $12.53 | 314,050 | — | — |
| 1994-01-20 | $8.77 | $12.34 | 473,854 | — | — |
| 1994-01-19 | $8.55 | $12.03 | 177,869 | — | — |
| 1994-01-18 | $8.37 | $11.77 | 430,313 | — | — |
| 1994-01-17 | $8.34 | $11.73 | 80,134 | — | — |
| 1994-01-14 | $8.20 | $11.54 | 450,694 | — | — |
| 1994-01-13 | $8.18 | $11.50 | 269,582 | — | — |
| 1994-01-12 | $8.34 | $11.73 | 195,007 | — | — |
| 1994-01-11 | $8.42 | $11.84 | 125,527 | — | — |
| 1994-01-10 | $8.61 | $12.11 | 556,303 | — | — |
| 1994-01-07 | $8.58 | $12.07 | 240,401 | — | — |
| 1994-01-06 | $8.50 | $11.96 | 275,141 | — | — |
| 1994-01-05 | $8.58 | $12.07 | 1,344,206 | — | — |
| 1994-01-04 | $8.45 | $11.88 | 503,962 | — | — |
| 1994-01-03 | $8.66 | $12.18 | 511,836 | — | — |