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 | $7.32 | $9.56 | 3,248,824 | — | — |
| 1994-12-29 | $7.41 | $9.67 | 3,522,827 | — | — |
| 1994-12-28 | $7.41 | $9.67 | 2,589,436 | — | — |
| 1994-12-27 | $7.46 | $9.74 | 3,603,468 | — | — |
| 1994-12-23 | $7.52 | $9.81 | 2,326,126 | — | — |
| 1994-12-22 | $7.55 | $9.85 | 6,467,798 | — | — |
| 1994-12-21 | $7.43 | $9.70 | 11,823,546 | — | — |
| 1994-12-20 | $7.27 | $9.48 | 4,347,953 | — | — |
| 1994-12-19 | $7.27 | $9.48 | 2,867,003 | — | — |
| 1994-12-16 | $7.27 | $9.48 | 9,266,188 | — | — |
| 1994-12-15 | $7.15 | $9.34 | 2,745,372 | — | — |
| 1994-12-14 | $7.21 | $9.41 | 4,235,679 | — | — |
| 1994-12-13 | $7.10 | $9.26 | 3,736,682 | — | — |
| 1994-12-12 | $7.21 | $9.41 | 4,308,301 | — | — |
| 1994-12-09 | $7.10 | $9.26 | 4,107,811 | — | — |
| 1994-12-08 | $7.07 | $9.23 | 3,576,291 | — | — |
| 1994-12-07 | $7.24 | $9.45 | 4,435,723 | — | — |
| 1994-12-06 | $7.29 | $9.52 | 4,889,721 | — | — |
| 1994-12-05 | $7.18 | $9.37 | 3,941,182 | — | — |
| 1994-12-02 | $7.01 | $9.15 | 5,789,697 | — | — |
| 1994-12-01 | $7.10 | $9.26 | 3,181,994 | — | — |
| 1994-11-30 | $7.15 | $9.34 | 4,852,296 | — | — |
| 1994-11-29 | $7.18 | $9.37 | 6,780,116 | — | — |
| 1994-11-28 | $7.15 | $9.34 | 3,222,538 | — | — |
| 1994-11-25 | $7.07 | $9.23 | 1,169,078 | — | — |
| 1994-11-23 | $7.01 | $9.15 | 5,027,836 | — | — |
| 1994-11-22 | $7.01 | $9.15 | 5,332,580 | — | — |
| 1994-11-21 | $7.18 | $9.37 | 4,200,036 | — | — |
| 1994-11-18 | $7.29 | $9.52 | 4,366,220 | — | — |
| 1994-11-17 | $7.38 | $9.63 | 3,460,452 | — | — |
| 1994-11-16 | $7.27 | $9.48 | 3,181,549 | — | — |
| 1994-11-15 | $7.29 | $9.52 | 4,572,056 | — | — |
| 1994-11-14 | $7.29 | $9.52 | 4,052,119 | — | — |
| 1994-11-11 | $7.24 | $9.45 | 2,286,474 | — | — |
| 1994-11-10 | $7.21 | $9.41 | 6,043,205 | — | — |
| 1994-11-09 | $7.18 | $9.37 | 8,329,678 | — | — |
| 1994-11-08 | $6.99 | $9.12 | 4,637,995 | — | — |
| 1994-11-07 | $6.96 | $9.08 | 3,336,149 | — | — |
| 1994-11-04 | $6.96 | $9.08 | 3,776,780 | — | — |
| 1994-11-03 | $7.04 | $9.19 | 3,890,391 | — | — |
| 1994-11-02 | $6.93 | $9.04 | 3,885,045 | — | — |
| 1994-11-01 | $6.99 | $9.12 | 3,660,496 | — | — |
| 1994-10-31 | $6.96 | $9.08 | 5,443,072 | — | — |
| 1994-10-28 | $7.07 | $9.23 | 4,856,751 | — | — |
| 1994-10-27 | $6.93 | $9.04 | 3,450,650 | — | — |
| 1994-10-26 | $6.76 | $8.82 | 5,924,693 | — | — |
| 1994-10-25 | $6.85 | $8.93 | 3,994,646 | — | — |
| 1994-10-24 | $6.87 | $8.97 | 2,931,159 | — | — |
| 1994-10-21 | $6.96 | $9.08 | 3,328,574 | — | — |
| 1994-10-20 | $7.01 | $9.15 | 4,223,204 | — | — |
| 1994-10-19 | $7.07 | $9.23 | 5,620,394 | — | — |
| 1994-10-18 | $6.99 | $9.12 | 7,965,233 | — | — |
| 1994-10-17 | $7.07 | $9.23 | 3,463,571 | — | — |
| 1994-10-14 | $7.18 | $9.37 | 4,271,322 | — | — |
| 1994-10-13 | $7.07 | $9.23 | 6,505,222 | — | — |
| 1994-10-12 | $7.04 | $9.19 | 2,623,742 | — | — |
| 1994-10-11 | $7.01 | $9.15 | 5,109,368 | — | — |
| 1994-10-10 | $6.93 | $9.04 | 2,787,698 | — | — |
| 1994-10-07 | $6.96 | $9.08 | 3,607,923 | — | — |
| 1994-10-06 | $6.87 | $8.92 | 4,837,594 | — | — |
| 1994-10-05 | $6.85 | $8.88 | 4,894,176 | — | — |
| 1994-10-04 | $6.90 | $8.95 | 4,113,157 | — | — |
| 1994-10-03 | $7.10 | $9.21 | 6,104,243 | — | — |
| 1994-09-30 | $7.04 | $9.13 | 4,036,526 | — | — |
| 1994-09-29 | $7.01 | $9.10 | 2,947,198 | — | — |
| 1994-09-28 | $7.15 | $9.28 | 7,222,530 | — | — |
| 1994-09-27 | $6.99 | $9.06 | 5,359,312 | — | — |
| 1994-09-26 | $6.93 | $8.99 | 6,746,701 | — | — |
| 1994-09-23 | $6.87 | $8.92 | 4,060,585 | — | — |
| 1994-09-22 | $7.07 | $9.17 | 7,108,028 | — | — |
| 1994-09-21 | $6.82 | $8.84 | 4,328,350 | — | — |
| 1994-09-20 | $6.71 | $8.70 | 5,129,863 | — | — |
| 1994-09-19 | $6.87 | $8.92 | 4,568,046 | — | — |
| 1994-09-16 | $6.85 | $8.88 | 8,308,293 | — | — |
| 1994-09-15 | $6.90 | $8.95 | 3,745,147 | — | — |
| 1994-09-14 | $6.82 | $8.84 | 2,453,103 | — | — |
| 1994-09-13 | $6.73 | $8.73 | 4,906,651 | — | — |
| 1994-09-12 | $6.71 | $8.70 | 2,717,304 | — | — |
| 1994-09-09 | $6.71 | $8.70 | 4,902,196 | — | — |
| 1994-09-08 | $6.93 | $8.99 | 6,233,447 | — | — |
| 1994-09-07 | $6.79 | $8.81 | 5,854,299 | — | — |
| 1994-09-06 | $6.65 | $8.62 | 1,882,375 | — | — |
| 1994-09-02 | $6.65 | $8.62 | 2,290,929 | — | — |
| 1994-09-01 | $6.71 | $8.70 | 2,003,560 | — | — |
| 1994-08-31 | $6.73 | $8.73 | 4,148,355 | — | — |
| 1994-08-30 | $6.76 | $8.77 | 3,171,301 | — | — |
| 1994-08-29 | $6.82 | $8.84 | 4,098,009 | — | — |
| 1994-08-26 | $6.90 | $8.95 | 3,762,969 | — | — |
| 1994-08-25 | $6.82 | $8.84 | 3,308,971 | — | — |
| 1994-08-24 | $6.82 | $8.84 | 3,447,086 | — | — |
| 1994-08-23 | $6.76 | $8.77 | 2,643,345 | — | — |
| 1994-08-22 | $6.85 | $8.88 | 3,881,480 | — | — |
| 1994-08-19 | $6.79 | $8.81 | 4,129,642 | — | — |
| 1994-08-18 | $6.79 | $8.81 | 6,493,193 | — | — |
| 1994-08-17 | $6.99 | $9.06 | 11,095,100 | — | — |
| 1994-08-16 | $6.79 | $8.81 | 11,207,374 | — | — |
| 1994-08-15 | $6.51 | $8.44 | 4,895,067 | — | — |
| 1994-08-12 | $6.42 | $8.33 | 3,155,262 | — | — |
| 1994-08-11 | $6.37 | $8.26 | 6,110,926 | — | — |
| 1994-08-10 | $6.40 | $8.30 | 4,624,629 | — | — |
| 1994-08-09 | $6.17 | $8.01 | 3,491,639 | — | — |
| 1994-08-08 | $6.09 | $7.90 | 4,363,992 | — | — |
| 1994-08-05 | $6.17 | $8.01 | 3,331,248 | — | — |
| 1994-08-04 | $6.20 | $8.04 | 3,184,222 | — | — |
| 1994-08-03 | $6.26 | $8.11 | 5,566,485 | — | — |
| 1994-08-02 | $6.45 | $8.37 | 4,566,264 | — | — |
| 1994-08-01 | $6.31 | $8.19 | 2,089,548 | — | — |
| 1994-07-29 | $6.31 | $8.19 | 2,754,728 | — | — |
| 1994-07-28 | $6.28 | $8.15 | 2,860,765 | — | — |
| 1994-07-27 | $6.28 | $8.15 | 2,980,613 | — | — |
| 1994-07-26 | $6.23 | $8.08 | 3,051,008 | — | — |
| 1994-07-25 | $6.40 | $8.30 | 4,155,929 | — | — |
| 1994-07-22 | $6.23 | $8.08 | 4,172,413 | — | — |
| 1994-07-21 | $6.28 | $8.15 | 3,754,504 | — | — |
| 1994-07-20 | $6.26 | $8.11 | 3,332,139 | — | — |
| 1994-07-19 | $6.20 | $8.04 | 4,186,225 | — | — |
| 1994-07-18 | $6.20 | $8.04 | 3,460,452 | — | — |
| 1994-07-15 | $6.23 | $8.08 | 4,633,985 | — | — |
| 1994-07-14 | $6.23 | $8.08 | 5,018,034 | — | — |
| 1994-07-13 | $6.14 | $7.97 | 13,450,185 | — | — |
| 1994-07-12 | $6.03 | $7.82 | 13,632,854 | — | — |
| 1994-07-11 | $6.51 | $8.44 | 3,109,818 | — | — |
| 1994-07-08 | $6.73 | $8.68 | 2,721,759 | — | — |
| 1994-07-07 | $6.71 | $8.64 | 2,567,159 | — | — |
| 1994-07-06 | $6.71 | $8.64 | 3,291,150 | — | — |
| 1994-07-05 | $6.71 | $8.64 | 6,287,802 | — | — |
| 1994-07-01 | $6.51 | $8.39 | 7,269,311 | — | — |
| 1994-06-30 | $6.51 | $8.39 | 4,118,504 | — | — |
| 1994-06-29 | $6.65 | $8.57 | 3,094,224 | — | — |
| 1994-06-28 | $6.65 | $8.57 | 3,844,056 | — | — |
| 1994-06-27 | $6.57 | $8.46 | 4,427,258 | — | — |
| 1994-06-24 | $6.45 | $8.32 | 3,605,696 | — | — |
| 1994-06-23 | $6.59 | $8.50 | 2,848,736 | — | — |
| 1994-06-22 | $6.71 | $8.64 | 3,276,002 | — | — |
| 1994-06-21 | $6.71 | $8.64 | 4,588,541 | — | — |
| 1994-06-20 | $6.62 | $8.53 | 4,445,079 | — | — |
| 1994-06-17 | $6.71 | $8.64 | 10,552,441 | — | — |
| 1994-06-16 | $6.82 | $8.79 | 4,177,314 | — | — |
| 1994-06-15 | $6.87 | $8.86 | 5,209,168 | — | — |
| 1994-06-14 | $6.82 | $8.79 | 5,682,323 | — | — |
| 1994-06-13 | $6.87 | $8.86 | 5,082,191 | — | — |
| 1994-06-10 | $6.79 | $8.75 | 4,152,810 | — | — |
| 1994-06-09 | $6.90 | $8.89 | 3,648,021 | — | — |
| 1994-06-08 | $6.96 | $8.97 | 3,318,773 | — | — |
| 1994-06-07 | $6.87 | $8.86 | 4,021,823 | — | — |
| 1994-06-06 | $6.82 | $8.79 | 4,018,705 | — | — |
| 1994-06-03 | $7.01 | $9.04 | 5,316,541 | — | — |
| 1994-06-02 | $6.93 | $8.93 | 6,058,353 | — | — |
| 1994-06-01 | $6.82 | $8.79 | 4,932,492 | — | — |
| 1994-05-31 | $6.71 | $8.64 | 6,035,631 | — | — |
| 1994-05-27 | $6.90 | $8.89 | 4,740,022 | — | — |
| 1994-05-26 | $6.82 | $8.79 | 7,930,036 | — | — |
| 1994-05-25 | $6.68 | $8.61 | 10,791,246 | — | — |
| 1994-05-24 | $6.57 | $8.46 | 7,733,556 | — | — |
| 1994-05-23 | $6.51 | $8.39 | 4,501,662 | — | — |
| 1994-05-20 | $6.65 | $8.57 | 4,283,796 | — | — |
| 1994-05-19 | $6.68 | $8.61 | 6,130,975 | — | — |
| 1994-05-18 | $6.68 | $8.61 | 8,340,371 | — | — |
| 1994-05-17 | $6.71 | $8.64 | 7,236,787 | — | — |
| 1994-05-16 | $6.65 | $8.57 | 7,015,803 | — | — |
| 1994-05-13 | $6.48 | $8.35 | 5,174,862 | — | — |
| 1994-05-12 | $6.45 | $8.32 | 5,570,940 | — | — |
| 1994-05-11 | $6.34 | $8.17 | 4,515,919 | — | — |
| 1994-05-10 | $6.37 | $8.21 | 6,621,952 | — | — |
| 1994-05-09 | $6.20 | $7.99 | 5,067,043 | — | — |
| 1994-05-06 | $6.26 | $8.06 | 4,889,275 | — | — |
| 1994-05-05 | $6.40 | $8.24 | 6,513,242 | — | — |
| 1994-05-04 | $6.42 | $8.28 | 4,291,816 | — | — |
| 1994-05-03 | $6.48 | $8.35 | 4,940,957 | — | — |
| 1994-05-02 | $6.45 | $8.32 | 6,578,290 | — | — |
| 1994-04-29 | $6.37 | $8.21 | 6,269,535 | — | — |
| 1994-04-28 | $6.45 | $8.32 | 5,826,231 | — | — |
| 1994-04-26 | $6.31 | $8.14 | 3,581,191 | — | — |
| 1994-04-25 | $6.34 | $8.17 | 3,302,734 | — | — |
| 1994-04-22 | $6.31 | $8.14 | 5,113,824 | — | — |
| 1994-04-21 | $6.34 | $8.17 | 6,568,488 | — | — |
| 1994-04-20 | $6.23 | $8.03 | 7,644,895 | — | — |
| 1994-04-19 | $6.23 | $8.03 | 5,682,323 | — | — |
| 1994-04-18 | $6.12 | $7.88 | 5,937,168 | — | — |
| 1994-04-15 | $6.12 | $7.88 | 5,343,719 | — | — |
| 1994-04-14 | $6.09 | $7.85 | 6,903,528 | — | — |
| 1994-04-13 | $6.09 | $7.85 | 5,665,839 | — | — |
| 1994-04-12 | $5.89 | $7.59 | 4,439,287 | — | — |
| 1994-04-11 | $6.00 | $7.74 | 6,143,004 | — | — |
| 1994-04-08 | $5.92 | $7.57 | 4,981,946 | — | — |
| 1994-04-07 | $6.03 | $7.72 | 4,564,036 | — | — |
| 1994-04-06 | $6.00 | $7.68 | 3,683,664 | — | — |
| 1994-04-05 | $6.09 | $7.79 | 5,996,870 | — | — |
| 1994-04-04 | $5.86 | $7.50 | 8,886,149 | — | — |
| 1994-03-31 | $5.98 | $7.65 | 8,320,322 | — | — |
| 1994-03-30 | $6.17 | $7.90 | 7,082,187 | — | — |
| 1994-03-29 | $6.23 | $7.97 | 5,189,564 | — | — |
| 1994-03-28 | $6.14 | $7.86 | 3,817,324 | — | — |
| 1994-03-25 | $6.06 | $7.75 | 3,926,034 | — | — |
| 1994-03-24 | $6.12 | $7.83 | 6,400,077 | — | — |
| 1994-03-23 | $6.31 | $8.08 | 5,034,965 | — | — |
| 1994-03-22 | $6.40 | $8.18 | 5,777,222 | — | — |
| 1994-03-21 | $6.37 | $8.15 | 6,309,188 | — | — |
| 1994-03-18 | $6.34 | $8.11 | 14,718,617 | — | — |
| 1994-03-17 | $6.37 | $8.15 | 4,848,732 | — | — |
| 1994-03-16 | $6.34 | $8.11 | 3,426,146 | — | — |
| 1994-03-15 | $6.40 | $8.18 | 5,327,234 | — | — |
| 1994-03-14 | $6.34 | $8.11 | 3,999,992 | — | — |
| 1994-03-11 | $6.31 | $8.08 | 3,820,442 | — | — |
| 1994-03-10 | $6.28 | $8.04 | 4,630,421 | — | — |
| 1994-03-09 | $6.31 | $8.08 | 4,825,564 | — | — |
| 1994-03-08 | $6.20 | $7.93 | 4,276,668 | — | — |
| 1994-03-07 | $6.14 | $7.86 | 4,112,266 | — | — |
| 1994-03-04 | $5.98 | $7.65 | 5,254,612 | — | — |
| 1994-03-03 | $6.00 | $7.68 | 6,487,846 | — | — |
| 1994-03-02 | $6.09 | $7.79 | 7,726,873 | — | — |
| 1994-03-01 | $6.26 | $8.01 | 4,458,000 | — | — |
| 1994-02-28 | $6.20 | $7.93 | 352,416 | — | — |
| 1994-02-25 | $6.17 | $7.90 | 3,257,735 | — | — |
| 1994-02-24 | $6.09 | $7.79 | 6,507,450 | — | — |
| 1994-02-23 | $6.31 | $8.08 | 5,815,092 | — | — |
| 1994-02-22 | $6.37 | $8.15 | 5,028,282 | — | — |
| 1994-02-18 | $6.34 | $8.11 | 4,818,436 | — | — |
| 1994-02-17 | $6.37 | $8.15 | 6,584,082 | — | — |
| 1994-02-16 | $6.45 | $8.26 | 5,225,207 | — | — |
| 1994-02-15 | $6.59 | $8.44 | 7,891,274 | — | — |
| 1994-02-14 | $6.65 | $8.51 | 4,810,862 | — | — |
| 1994-02-11 | $6.51 | $8.33 | 2,912,001 | — | — |
| 1994-02-10 | $6.40 | $8.18 | 4,561,363 | — | — |
| 1994-02-09 | $6.57 | $8.40 | 3,574,954 | — | — |
| 1994-02-08 | $6.57 | $8.40 | 5,736,678 | — | — |
| 1994-02-07 | $6.62 | $8.47 | 4,784,130 | — | — |
| 1994-02-04 | $6.51 | $8.33 | 5,005,114 | — | — |
| 1994-02-03 | $6.73 | $8.62 | 5,729,995 | — | — |
| 1994-02-02 | $6.76 | $8.65 | 6,178,201 | — | — |
| 1994-02-01 | $6.68 | $8.54 | 5,986,177 | — | — |
| 1994-01-31 | $6.62 | $8.47 | 7,522,373 | — | — |
| 1994-01-28 | $6.57 | $8.40 | 4,664,281 | — | — |
| 1994-01-27 | $6.51 | $8.33 | 5,683,215 | — | — |
| 1994-01-26 | $6.40 | $8.18 | 3,702,376 | — | — |
| 1994-01-25 | $6.37 | $8.15 | 7,376,684 | — | — |
| 1994-01-24 | $6.34 | $8.11 | 4,186,225 | — | — |
| 1994-01-21 | $6.45 | $8.26 | 5,502,774 | — | — |
| 1994-01-20 | $6.59 | $8.44 | 4,977,491 | — | — |
| 1994-01-19 | $6.54 | $8.36 | 7,873,008 | — | — |
| 1994-01-18 | $6.68 | $8.54 | 6,266,862 | — | — |
| 1994-01-17 | $6.68 | $8.54 | 3,249,715 | — | — |
| 1994-01-14 | $6.65 | $8.51 | 3,525,945 | — | — |
| 1994-01-13 | $6.57 | $8.40 | 4,171,077 | — | — |
| 1994-01-12 | $6.65 | $8.51 | 4,109,148 | — | — |
| 1994-01-11 | $6.76 | $8.65 | 4,376,467 | — | — |
| 1994-01-10 | $6.73 | $8.62 | 6,853,629 | — | — |
| 1994-01-07 | $6.68 | $8.49 | 3,770,097 | — | — |
| 1994-01-06 | $6.68 | $8.49 | 6,276,664 | — | — |
| 1994-01-05 | $6.76 | $8.60 | 12,894,161 | — | — |
| 1994-01-04 | $6.62 | $8.42 | 4,354,191 | — | — |
| 1994-01-03 | $6.48 | $8.24 | 5,653,809 | — | — |