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
- 1982-11-09 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 | $8.11 | $11.94 | 341,688 | — | — |
| 1994-12-29 | $8.16 | $12.03 | 254,230 | — | — |
| 1994-12-28 | $7.93 | $11.68 | 122,613 | — | — |
| 1994-12-27 | $8.05 | $11.85 | 129,473 | — | — |
| 1994-12-23 | $8.11 | $11.94 | 102,464 | — | — |
| 1994-12-22 | $8.22 | $12.11 | 320,038 | — | — |
| 1994-12-21 | $8.28 | $12.20 | 213,930 | — | — |
| 1994-12-20 | $8.34 | $12.28 | 142,120 | — | — |
| 1994-12-19 | $8.40 | $12.37 | 216,502 | — | — |
| 1994-12-16 | $8.16 | $12.03 | 130,545 | — | — |
| 1994-12-15 | $8.11 | $11.94 | 232,151 | — | — |
| 1994-12-14 | $8.22 | $12.11 | 202,140 | — | — |
| 1994-12-13 | $8.05 | $11.85 | 218,432 | — | — |
| 1994-12-12 | $7.96 | $11.72 | 149,408 | — | — |
| 1994-12-09 | $7.87 | $11.60 | 353,049 | — | — |
| 1994-12-08 | $7.93 | $11.68 | 349,619 | — | — |
| 1994-12-07 | $7.99 | $11.77 | 183,920 | — | — |
| 1994-12-06 | $8.05 | $11.85 | 271,378 | — | — |
| 1994-12-05 | $8.05 | $11.85 | 100,534 | — | — |
| 1994-12-02 | $8.11 | $11.94 | 174,702 | — | — |
| 1994-12-01 | $8.11 | $11.94 | 211,358 | — | — |
| 1994-11-30 | $8.31 | $12.24 | 723,890 | — | — |
| 1994-11-29 | $8.16 | $12.03 | 416,928 | — | — |
| 1994-11-28 | $8.11 | $11.94 | 226,792 | — | — |
| 1994-11-25 | $7.93 | $11.68 | 596,346 | — | — |
| 1994-11-23 | $7.93 | $11.68 | 363,553 | — | — |
| 1994-11-22 | $7.81 | $11.51 | 372,556 | — | — |
| 1994-11-21 | $8.05 | $11.85 | 215,645 | — | — |
| 1994-11-18 | $8.02 | $11.81 | 261,089 | — | — |
| 1994-11-17 | $8.16 | $12.03 | 208,142 | — | — |
| 1994-11-16 | $8.16 | $12.03 | 209,429 | — | — |
| 1994-11-15 | $8.11 | $11.94 | 295,601 | — | — |
| 1994-11-14 | $8.22 | $12.11 | 267,734 | — | — |
| 1994-11-11 | $8.16 | $12.03 | 229,578 | — | — |
| 1994-11-10 | $8.22 | $12.11 | 129,687 | — | — |
| 1994-11-09 | $8.16 | $12.03 | 396,350 | — | — |
| 1994-11-08 | $8.22 | $12.11 | 281,239 | — | — |
| 1994-11-07 | $8.19 | $12.07 | 170,844 | — | — |
| 1994-11-04 | $8.28 | $12.20 | 360,980 | — | — |
| 1994-11-03 | $8.34 | $12.28 | 295,815 | — | — |
| 1994-11-02 | $8.34 | $12.28 | 632,573 | — | — |
| 1994-11-01 | $8.40 | $12.37 | 300,317 | — | — |
| 1994-10-31 | $8.28 | $12.20 | 326,254 | — | — |
| 1994-10-28 | $8.46 | $12.45 | 339,759 | — | — |
| 1994-10-27 | $8.57 | $12.63 | 226,792 | — | — |
| 1994-10-26 | $8.46 | $12.45 | 266,877 | — | — |
| 1994-10-25 | $8.40 | $12.37 | 143,192 | — | — |
| 1994-10-24 | $8.46 | $12.45 | 187,564 | — | — |
| 1994-10-21 | $8.51 | $12.54 | 309,534 | — | — |
| 1994-10-20 | $8.46 | $12.45 | 528,609 | — | — |
| 1994-10-19 | $8.40 | $12.37 | 918,957 | — | — |
| 1994-10-18 | $8.69 | $12.80 | 481,879 | — | — |
| 1994-10-17 | $9.21 | $13.57 | 88,102 | — | — |
| 1994-10-14 | $9.18 | $13.53 | 61,521 | — | — |
| 1994-10-13 | $9.16 | $13.49 | 96,247 | — | — |
| 1994-10-12 | $8.92 | $13.14 | 201,712 | — | — |
| 1994-10-11 | $8.92 | $13.14 | 279,738 | — | — |
| 1994-10-10 | $8.98 | $13.23 | 433,434 | — | — |
| 1994-10-07 | $9.21 | $13.57 | 160,126 | — | — |
| 1994-10-06 | $9.33 | $13.74 | 124,328 | — | — |
| 1994-10-05 | $9.33 | $13.74 | 114,039 | — | — |
| 1994-10-04 | $9.39 | $13.83 | 97,962 | — | — |
| 1994-10-03 | $9.51 | $14.00 | 86,601 | — | — |
| 1994-09-30 | $9.51 | $14.00 | 249,514 | — | — |
| 1994-09-29 | $9.39 | $13.68 | 154,981 | — | — |
| 1994-09-28 | $9.21 | $13.43 | 215,216 | — | — |
| 1994-09-27 | $9.18 | $13.39 | 143,406 | — | — |
| 1994-09-26 | $9.39 | $13.68 | 90,888 | — | — |
| 1994-09-23 | $9.39 | $13.68 | 179,204 | — | — |
| 1994-09-22 | $9.39 | $13.68 | 129,473 | — | — |
| 1994-09-21 | $9.39 | $13.68 | 145,978 | — | — |
| 1994-09-20 | $9.51 | $13.85 | 176,846 | — | — |
| 1994-09-19 | $9.80 | $14.28 | 160,769 | — | — |
| 1994-09-16 | $9.97 | $14.53 | 115,111 | — | — |
| 1994-09-15 | $9.97 | $14.53 | 73,739 | — | — |
| 1994-09-14 | $9.85 | $14.36 | 58,734 | — | — |
| 1994-09-13 | $9.91 | $14.45 | 118,326 | — | — |
| 1994-09-12 | $9.97 | $14.53 | 151,980 | — | — |
| 1994-09-09 | $9.97 | $14.53 | 118,326 | — | — |
| 1994-09-08 | $10.03 | $14.62 | 46,302 | — | — |
| 1994-09-07 | $10.15 | $14.79 | 241,368 | — | — |
| 1994-09-06 | $10.03 | $14.62 | 114,896 | — | — |
| 1994-09-02 | $10.15 | $14.79 | 85,529 | — | — |
| 1994-09-01 | $10.03 | $14.62 | 98,176 | — | — |
| 1994-08-31 | $10.15 | $14.79 | 60,020 | — | — |
| 1994-08-30 | $10.15 | $14.79 | 92,817 | — | — |
| 1994-08-29 | $10.03 | $14.62 | 48,659 | — | — |
| 1994-08-26 | $10.09 | $14.70 | 199,139 | — | — |
| 1994-08-25 | $10.03 | $14.62 | 97,105 | — | — |
| 1994-08-24 | $9.97 | $14.53 | 123,471 | — | — |
| 1994-08-23 | $9.91 | $14.45 | 128,401 | — | — |
| 1994-08-22 | $9.62 | $14.02 | 93,889 | — | — |
| 1994-08-19 | $9.80 | $14.28 | 159,912 | — | — |
| 1994-08-18 | $9.62 | $14.02 | 325,825 | — | — |
| 1994-08-17 | $9.74 | $14.19 | 269,020 | — | — |
| 1994-08-16 | $9.80 | $14.28 | 299,245 | — | — |
| 1994-08-15 | $9.80 | $14.28 | 135,689 | — | — |
| 1994-08-12 | $9.97 | $14.53 | 42,872 | — | — |
| 1994-08-11 | $9.85 | $14.36 | 227,220 | — | — |
| 1994-08-10 | $9.91 | $14.45 | 180,705 | — | — |
| 1994-08-09 | $9.91 | $14.45 | 69,238 | — | — |
| 1994-08-08 | $10.03 | $14.62 | 87,673 | — | — |
| 1994-08-05 | $10.03 | $14.62 | 78,241 | — | — |
| 1994-08-04 | $10.03 | $14.62 | 90,031 | — | — |
| 1994-08-03 | $10.03 | $14.62 | 54,662 | — | — |
| 1994-08-02 | $9.91 | $14.45 | 75,454 | — | — |
| 1994-08-01 | $10.03 | $14.62 | 93,675 | — | — |
| 1994-07-29 | $10.03 | $14.62 | 44,158 | — | — |
| 1994-07-28 | $9.91 | $14.45 | 180,490 | — | — |
| 1994-07-27 | $9.97 | $14.53 | 49,517 | — | — |
| 1994-07-26 | $9.97 | $14.53 | 159,697 | — | — |
| 1994-07-25 | $10.03 | $14.62 | 36,441 | — | — |
| 1994-07-22 | $10.09 | $14.70 | 122,613 | — | — |
| 1994-07-21 | $9.91 | $14.45 | 48,016 | — | — |
| 1994-07-20 | $9.97 | $14.53 | 120,684 | — | — |
| 1994-07-19 | $9.97 | $14.53 | 40,299 | — | — |
| 1994-07-18 | $9.97 | $14.53 | 110,180 | — | — |
| 1994-07-15 | $9.91 | $14.45 | 93,460 | — | — |
| 1994-07-14 | $9.91 | $14.45 | 143,620 | — | — |
| 1994-07-13 | $9.97 | $14.53 | 1,487,222 | — | — |
| 1994-07-12 | $10.15 | $14.79 | 25,509 | — | — |
| 1994-07-11 | $10.20 | $14.87 | 105,465 | — | — |
| 1994-07-08 | $10.15 | $14.79 | 117,040 | — | — |
| 1994-07-07 | $10.26 | $14.82 | 29,153 | — | — |
| 1994-07-06 | $10.26 | $14.82 | 75,026 | — | — |
| 1994-07-05 | $10.26 | $14.82 | 24,223 | — | — |
| 1994-07-01 | $10.26 | $14.82 | 28,938 | — | — |
| 1994-06-30 | $10.26 | $14.82 | 244,798 | — | — |
| 1994-06-29 | $10.12 | $14.61 | 58,520 | — | — |
| 1994-06-28 | $10.20 | $14.73 | 123,256 | — | — |
| 1994-06-27 | $10.15 | $14.65 | 115,968 | — | — |
| 1994-06-24 | $10.15 | $14.65 | 212,644 | — | — |
| 1994-06-23 | $10.38 | $14.99 | 62,378 | — | — |
| 1994-06-22 | $10.38 | $14.99 | 20,793 | — | — |
| 1994-06-21 | $10.38 | $14.99 | 67,309 | — | — |
| 1994-06-20 | $10.32 | $14.90 | 20,793 | — | — |
| 1994-06-17 | $10.32 | $14.90 | 71,167 | — | — |
| 1994-06-16 | $10.32 | $14.90 | 97,962 | — | — |
| 1994-06-15 | $10.26 | $14.82 | 187,993 | — | — |
| 1994-06-14 | $10.32 | $14.90 | 99,034 | — | — |
| 1994-06-13 | $10.44 | $15.07 | 106,536 | — | — |
| 1994-06-10 | $10.32 | $14.90 | 29,796 | — | — |
| 1994-06-09 | $10.32 | $14.90 | 66,880 | — | — |
| 1994-06-08 | $10.32 | $14.90 | 68,380 | — | — |
| 1994-06-07 | $10.44 | $15.07 | 87,244 | — | — |
| 1994-06-06 | $10.38 | $14.99 | 60,449 | — | — |
| 1994-06-03 | $10.35 | $14.94 | 227,006 | — | — |
| 1994-06-02 | $10.44 | $15.07 | 78,027 | — | — |
| 1994-06-01 | $10.44 | $15.07 | 58,520 | — | — |
| 1994-05-31 | $10.44 | $15.07 | 284,026 | — | — |
| 1994-05-27 | $10.44 | $15.07 | 315,108 | — | — |
| 1994-05-26 | $10.44 | $15.07 | 129,687 | — | — |
| 1994-05-25 | $10.44 | $15.07 | 76,097 | — | — |
| 1994-05-24 | $10.26 | $14.82 | 130,973 | — | — |
| 1994-05-23 | $10.26 | $14.82 | 219,075 | — | — |
| 1994-05-20 | $10.26 | $14.82 | 119,612 | — | — |
| 1994-05-19 | $10.32 | $14.90 | 209,643 | — | — |
| 1994-05-18 | $10.26 | $14.82 | 143,192 | — | — |
| 1994-05-17 | $10.09 | $14.56 | 113,825 | — | — |
| 1994-05-16 | $10.09 | $14.56 | 130,330 | — | — |
| 1994-05-13 | $10.03 | $14.48 | 131,616 | — | — |
| 1994-05-12 | $9.91 | $14.31 | 90,674 | — | — |
| 1994-05-11 | $10.03 | $14.48 | 165,271 | — | — |
| 1994-05-10 | $9.97 | $14.40 | 186,921 | — | — |
| 1994-05-09 | $9.85 | $14.23 | 175,989 | — | — |
| 1994-05-06 | $9.85 | $14.23 | 231,079 | — | — |
| 1994-05-05 | $9.85 | $14.23 | 123,471 | — | — |
| 1994-05-04 | $9.80 | $14.14 | 267,306 | — | — |
| 1994-05-03 | $9.85 | $14.23 | 217,360 | — | — |
| 1994-05-02 | $9.91 | $14.31 | 308,462 | — | — |
| 1994-04-29 | $9.91 | $14.31 | 308,677 | — | — |
| 1994-04-28 | $9.91 | $14.31 | 201,926 | — | — |
| 1994-04-26 | $9.91 | $14.31 | 512,532 | — | — |
| 1994-04-25 | $9.91 | $14.31 | 211,787 | — | — |
| 1994-04-22 | $9.85 | $14.23 | 37,084 | — | — |
| 1994-04-21 | $9.91 | $14.31 | 129,044 | — | — |
| 1994-04-20 | $9.85 | $14.23 | 90,459 | — | — |
| 1994-04-19 | $9.80 | $14.14 | 72,668 | — | — |
| 1994-04-18 | $9.74 | $14.06 | 225,720 | — | — |
| 1994-04-15 | $9.91 | $14.31 | 179,847 | — | — |
| 1994-04-14 | $9.80 | $14.14 | 350,477 | — | — |
| 1994-04-13 | $10.20 | $14.73 | 292,814 | — | — |
| 1994-04-12 | $10.61 | $15.32 | 66,023 | — | — |
| 1994-04-11 | $10.50 | $15.15 | 144,907 | — | — |
| 1994-04-08 | $10.26 | $14.82 | 177,275 | — | — |
| 1994-04-07 | $10.15 | $14.65 | 316,608 | — | — |
| 1994-04-06 | $9.97 | $14.40 | 149,194 | — | — |
| 1994-04-05 | $9.91 | $14.17 | 322,181 | — | — |
| 1994-04-04 | $9.91 | $14.17 | 536,326 | — | — |
| 1994-03-31 | $10.09 | $14.42 | 111,252 | — | — |
| 1994-03-30 | $10.20 | $14.59 | 272,450 | — | — |
| 1994-03-29 | $10.09 | $14.42 | 1,579,825 | — | — |
| 1994-03-28 | $10.20 | $14.59 | 184,134 | — | — |
| 1994-03-25 | $10.15 | $14.51 | 199,354 | — | — |
| 1994-03-24 | $10.03 | $14.34 | 69,238 | — | — |
| 1994-03-23 | $10.15 | $14.51 | 254,658 | — | — |
| 1994-03-22 | $9.97 | $14.26 | 171,701 | — | — |
| 1994-03-21 | $10.26 | $14.67 | 111,681 | — | — |
| 1994-03-18 | $10.32 | $14.76 | 325,397 | — | — |
| 1994-03-17 | $10.32 | $14.76 | 156,268 | — | — |
| 1994-03-16 | $10.26 | $14.67 | 367,197 | — | — |
| 1994-03-15 | $10.26 | $14.67 | 181,562 | — | — |
| 1994-03-14 | $10.26 | $14.67 | 330,756 | — | — |
| 1994-03-11 | $10.09 | $14.42 | 77,169 | — | — |
| 1994-03-10 | $10.09 | $14.42 | 153,910 | — | — |
| 1994-03-09 | $10.32 | $14.76 | 142,549 | — | — |
| 1994-03-08 | $10.38 | $14.84 | 88,530 | — | — |
| 1994-03-07 | $10.38 | $14.84 | 150,694 | — | — |
| 1994-03-04 | $10.32 | $14.76 | 387,132 | — | — |
| 1994-03-03 | $10.32 | $14.76 | 139,548 | — | — |
| 1994-03-02 | $10.26 | $14.67 | 140,405 | — | — |
| 1994-03-01 | $10.26 | $14.67 | 71,382 | — | — |
| 1994-02-28 | $10.26 | $14.67 | 327,540 | — | — |
| 1994-02-25 | $10.26 | $14.67 | 141,048 | — | — |
| 1994-02-24 | $10.26 | $14.67 | 302,246 | — | — |
| 1994-02-23 | $10.26 | $14.67 | 316,822 | — | — |
| 1994-02-22 | $9.91 | $14.17 | 326,040 | — | — |
| 1994-02-18 | $9.85 | $14.09 | 224,862 | — | — |
| 1994-02-17 | $10.38 | $14.84 | 214,145 | — | — |
| 1994-02-16 | $10.38 | $14.84 | 234,937 | — | — |
| 1994-02-15 | $10.38 | $14.84 | 242,654 | — | — |
| 1994-02-14 | $10.03 | $14.34 | 402,566 | — | — |
| 1994-02-11 | $10.09 | $14.42 | 25,723 | — | — |
| 1994-02-10 | $10.09 | $14.42 | 54,662 | — | — |
| 1994-02-09 | $10.20 | $14.59 | 88,959 | — | — |
| 1994-02-08 | $10.15 | $14.51 | 69,024 | — | — |
| 1994-02-07 | $10.15 | $14.51 | 342,545 | — | — |
| 1994-02-04 | $10.26 | $14.67 | 147,265 | — | — |
| 1994-02-03 | $10.55 | $15.09 | 189,708 | — | — |
| 1994-02-02 | $10.61 | $15.17 | 236,438 | — | — |
| 1994-02-01 | $10.61 | $15.17 | 166,342 | — | — |
| 1994-01-31 | $10.61 | $15.17 | 409,425 | — | — |
| 1994-01-28 | $10.50 | $15.01 | 237,295 | — | — |
| 1994-01-27 | $10.38 | $14.84 | 174,488 | — | — |
| 1994-01-26 | $10.38 | $14.84 | 478,020 | — | — |
| 1994-01-25 | $11.43 | $14.71 | 264,948 | — | — |
| 1994-01-24 | $11.60 | $14.93 | 396,778 | — | — |
| 1994-01-21 | $11.55 | $14.86 | 322,610 | — | — |
| 1994-01-20 | $11.55 | $14.86 | 138,690 | — | — |
| 1994-01-19 | $11.66 | $15.01 | 32,154 | — | — |
| 1994-01-18 | $11.90 | $15.31 | 60,020 | — | — |
| 1994-01-17 | $11.90 | $15.31 | 33,011 | — | — |
| 1994-01-14 | $11.95 | $15.38 | 115,539 | — | — |
| 1994-01-13 | $12.07 | $15.53 | 134,189 | — | — |
| 1994-01-12 | $12.01 | $15.46 | 279,095 | — | — |
| 1994-01-11 | $12.07 | $15.53 | 140,834 | — | — |
| 1994-01-10 | $12.01 | $15.46 | 75,883 | — | — |
| 1994-01-07 | $11.90 | $15.31 | 132,688 | — | — |
| 1994-01-06 | $12.01 | $15.46 | 134,403 | — | — |
| 1994-01-05 | $11.90 | $15.18 | 69,238 | — | — |
| 1994-01-04 | $12.13 | $15.47 | 184,563 | — | — |
| 1994-01-03 | $11.90 | $15.18 | 50,374 | — | — |