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
- 1983-06-17 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 | $7.38 | 6,091,200 | — | — |
| 1994-12-29 | $7.42 | $7.42 | 10,023,200 | — | — |
| 1994-12-28 | $7.27 | $7.27 | 6,012,000 | — | — |
| 1994-12-27 | $7.39 | $7.39 | 8,213,600 | — | — |
| 1994-12-23 | $7.32 | $7.32 | 12,189,600 | — | — |
| 1994-12-22 | $7.01 | $7.01 | 9,584,000 | — | — |
| 1994-12-21 | $7.08 | $7.08 | 14,483,200 | — | — |
| 1994-12-20 | $6.88 | $6.88 | 8,366,400 | — | — |
| 1994-12-19 | $6.77 | $6.77 | 7,980,800 | — | — |
| 1994-12-16 | $6.80 | $6.80 | 8,022,400 | — | — |
| 1994-12-15 | $6.92 | $6.92 | 6,123,200 | — | — |
| 1994-12-14 | $6.86 | $6.86 | 3,790,400 | — | — |
| 1994-12-13 | $6.80 | $6.80 | 5,133,600 | — | — |
| 1994-12-12 | $6.83 | $6.83 | 4,646,400 | — | — |
| 1994-12-09 | $6.81 | $6.81 | 11,380,000 | — | — |
| 1994-12-08 | $6.73 | $6.73 | 11,568,000 | — | — |
| 1994-12-07 | $6.97 | $6.97 | 7,516,000 | — | — |
| 1994-12-06 | $7.03 | $7.03 | 5,882,400 | — | — |
| 1994-12-05 | $7.02 | $7.02 | 8,002,400 | — | — |
| 1994-12-02 | $7.09 | $7.09 | 8,617,600 | — | — |
| 1994-12-01 | $7.25 | $7.25 | 10,714,400 | — | — |
| 1994-11-30 | $7.30 | $7.30 | 15,598,400 | — | — |
| 1994-11-29 | $7.19 | $7.19 | 11,336,800 | — | — |
| 1994-11-28 | $6.93 | $6.93 | 5,522,400 | — | — |
| 1994-11-25 | $6.94 | $6.94 | 1,288,800 | — | — |
| 1994-11-23 | $6.95 | $6.95 | 7,786,400 | — | — |
| 1994-11-22 | $7.00 | $7.00 | 9,732,000 | — | — |
| 1994-11-21 | $7.09 | $7.09 | 7,592,800 | — | — |
| 1994-11-18 | $7.11 | $7.11 | 18,752,800 | — | — |
| 1994-11-17 | $7.13 | $7.13 | 11,408,800 | — | — |
| 1994-11-16 | $7.11 | $7.11 | 7,893,600 | — | — |
| 1994-11-15 | $6.98 | $6.98 | 15,314,400 | — | — |
| 1994-11-14 | $7.32 | $7.32 | 6,920,800 | — | — |
| 1994-11-11 | $7.25 | $7.25 | 35,585,600 | — | — |
| 1994-11-10 | $7.06 | $7.06 | 14,354,400 | — | — |
| 1994-11-09 | $7.08 | $7.08 | 21,758,400 | — | — |
| 1994-11-08 | $6.75 | $6.75 | 5,920,800 | — | — |
| 1994-11-07 | $6.75 | $6.75 | 5,587,200 | — | — |
| 1994-11-04 | $6.72 | $6.72 | 7,510,400 | — | — |
| 1994-11-03 | $6.67 | $6.67 | 8,212,000 | — | — |
| 1994-11-02 | $6.82 | $6.82 | 7,776,800 | — | — |
| 1994-11-01 | $6.86 | $6.86 | 21,708,000 | — | — |
| 1994-10-31 | $6.97 | $6.97 | 13,528,800 | — | — |
| 1994-10-28 | $7.09 | $7.09 | 26,247,200 | — | — |
| 1994-10-27 | $7.25 | $7.25 | 4,148,800 | — | — |
| 1994-10-26 | $7.23 | $7.23 | 11,529,600 | — | — |
| 1994-10-25 | $7.31 | $7.31 | 8,417,600 | — | — |
| 1994-10-24 | $7.38 | $7.38 | 20,125,600 | — | — |
| 1994-10-21 | $7.29 | $7.29 | 9,092,000 | — | — |
| 1994-10-20 | $7.34 | $7.34 | 11,744,800 | — | — |
| 1994-10-19 | $7.25 | $7.25 | 61,044,000 | — | — |
| 1994-10-18 | $6.74 | $6.74 | 8,397,600 | — | — |
| 1994-10-17 | $6.66 | $6.66 | 8,808,000 | — | — |
| 1994-10-14 | $6.66 | $6.66 | 4,360,800 | — | — |
| 1994-10-13 | $6.69 | $6.69 | 8,548,000 | — | — |
| 1994-10-12 | $6.78 | $6.78 | 9,354,400 | — | — |
| 1994-10-11 | $6.71 | $6.71 | 17,508,000 | — | — |
| 1994-10-10 | $6.45 | $6.45 | 9,804,000 | — | — |
| 1994-10-07 | $6.39 | $6.39 | 7,760,000 | — | — |
| 1994-10-06 | $6.47 | $6.47 | 10,490,400 | — | — |
| 1994-10-05 | $6.59 | $6.59 | 13,331,200 | — | — |
| 1994-10-04 | $6.36 | $6.36 | 11,381,600 | — | — |
| 1994-10-03 | $6.64 | $6.64 | 5,581,600 | — | — |
| 1994-09-30 | $6.66 | $6.66 | 7,236,800 | — | — |
| 1994-09-29 | $6.64 | $6.64 | 6,438,400 | — | — |
| 1994-09-28 | $6.70 | $6.70 | 4,214,400 | — | — |
| 1994-09-27 | $6.74 | $6.74 | 5,037,600 | — | — |
| 1994-09-26 | $6.73 | $6.73 | 5,021,600 | — | — |
| 1994-09-23 | $6.77 | $6.77 | 7,659,200 | — | — |
| 1994-09-22 | $6.77 | $6.77 | 11,472,800 | — | — |
| 1994-09-21 | $6.96 | $6.96 | 10,196,000 | — | — |
| 1994-09-20 | $7.00 | $7.00 | 9,943,200 | — | — |
| 1994-09-19 | $7.11 | $7.11 | 10,239,200 | — | — |
| 1994-09-16 | $7.05 | $7.05 | 10,690,400 | — | — |
| 1994-09-15 | $7.05 | $7.05 | 14,222,400 | — | — |
| 1994-09-14 | $6.85 | $6.85 | 14,128,800 | — | — |
| 1994-09-13 | $6.66 | $6.66 | 6,636,000 | — | — |
| 1994-09-12 | $6.64 | $6.64 | 10,861,600 | — | — |
| 1994-09-09 | $6.45 | $6.45 | 11,180,800 | — | — |
| 1994-09-08 | $6.63 | $6.63 | 4,831,200 | — | — |
| 1994-09-07 | $6.64 | $6.64 | 7,638,400 | — | — |
| 1994-09-06 | $6.76 | $6.76 | 3,630,400 | — | — |
| 1994-09-02 | $6.75 | $6.75 | 7,024,000 | — | — |
| 1994-09-01 | $6.75 | $6.75 | 9,070,400 | — | — |
| 1994-08-31 | $6.59 | $6.59 | 6,959,200 | — | — |
| 1994-08-30 | $6.75 | $6.75 | 7,688,000 | — | — |
| 1994-08-29 | $6.73 | $6.73 | 8,310,400 | — | — |
| 1994-08-26 | $6.67 | $6.67 | 12,074,400 | — | — |
| 1994-08-25 | $6.56 | $6.56 | 16,554,400 | — | — |
| 1994-08-24 | $6.66 | $6.66 | 24,591,200 | — | — |
| 1994-08-23 | $7.00 | $7.00 | 13,652,000 | — | — |
| 1994-08-22 | $6.88 | $6.88 | 9,777,600 | — | — |
| 1994-08-19 | $6.91 | $6.91 | 14,237,600 | — | — |
| 1994-08-18 | $6.98 | $6.98 | 29,631,200 | — | — |
| 1994-08-17 | $6.86 | $6.86 | 11,909,600 | — | — |
| 1994-08-16 | $6.71 | $6.71 | 18,216,000 | — | — |
| 1994-08-15 | $6.66 | $6.66 | 9,983,200 | — | — |
| 1994-08-12 | $6.67 | $6.67 | 22,812,000 | — | — |
| 1994-08-11 | $6.47 | $6.47 | 11,068,800 | — | — |
| 1994-08-10 | $6.32 | $6.32 | 13,203,200 | — | — |
| 1994-08-09 | $6.29 | $6.29 | 8,368,800 | — | — |
| 1994-08-08 | $6.38 | $6.38 | 12,665,600 | — | — |
| 1994-08-05 | $6.35 | $6.35 | 15,019,200 | — | — |
| 1994-08-04 | $6.34 | $6.34 | 10,564,800 | — | — |
| 1994-08-03 | $6.39 | $6.39 | 31,568,000 | — | — |
| 1994-08-02 | $6.19 | $6.19 | 10,892,000 | — | — |
| 1994-08-01 | $6.27 | $6.27 | 13,128,000 | — | — |
| 1994-07-29 | $6.21 | $6.21 | 13,007,200 | — | — |
| 1994-07-28 | $6.14 | $6.14 | 10,580,800 | — | — |
| 1994-07-27 | $6.17 | $6.17 | 16,920,800 | — | — |
| 1994-07-26 | $5.93 | $5.93 | 4,344,800 | — | — |
| 1994-07-25 | $5.84 | $5.84 | 5,464,800 | — | — |
| 1994-07-22 | $5.87 | $5.87 | 7,468,800 | — | — |
| 1994-07-21 | $6.03 | $6.03 | 9,001,600 | — | — |
| 1994-07-20 | $6.02 | $6.02 | 11,408,000 | — | — |
| 1994-07-19 | $6.11 | $6.11 | 34,957,600 | — | — |
| 1994-07-18 | $5.84 | $5.84 | 5,486,400 | — | — |
| 1994-07-15 | $5.92 | $5.92 | 8,800,800 | — | — |
| 1994-07-14 | $6.10 | $6.10 | 21,288,800 | — | — |
| 1994-07-13 | $5.81 | $5.81 | 16,090,400 | — | — |
| 1994-07-12 | $5.58 | $5.58 | 9,851,200 | — | — |
| 1994-07-11 | $5.41 | $5.41 | 6,416,000 | — | — |
| 1994-07-08 | $5.44 | $5.44 | 7,564,800 | — | — |
| 1994-07-07 | $5.52 | $5.52 | 10,893,600 | — | — |
| 1994-07-06 | $5.45 | $5.45 | 11,282,400 | — | — |
| 1994-07-05 | $5.59 | $5.59 | 8,173,600 | — | — |
| 1994-07-01 | $5.48 | $5.48 | 5,266,400 | — | — |
| 1994-06-30 | $5.36 | $5.36 | 6,752,000 | — | — |
| 1994-06-29 | $5.45 | $5.45 | 10,193,600 | — | — |
| 1994-06-28 | $5.48 | $5.48 | 8,573,600 | — | — |
| 1994-06-27 | $5.47 | $5.47 | 8,683,200 | — | — |
| 1994-06-24 | $5.28 | $5.28 | 10,392,000 | — | — |
| 1994-06-23 | $5.20 | $5.20 | 23,303,200 | — | — |
| 1994-06-22 | $5.36 | $5.36 | 33,388,000 | — | — |
| 1994-06-21 | $5.66 | $5.66 | 5,692,800 | — | — |
| 1994-06-20 | $5.61 | $5.61 | 3,952,000 | — | — |
| 1994-06-17 | $5.67 | $5.67 | 9,170,400 | — | — |
| 1994-06-16 | $5.80 | $5.80 | 8,740,800 | — | — |
| 1994-06-15 | $5.66 | $5.66 | 6,267,200 | — | — |
| 1994-06-14 | $5.59 | $5.59 | 8,064,800 | — | — |
| 1994-06-13 | $5.69 | $5.69 | 4,380,000 | — | — |
| 1994-06-10 | $5.69 | $5.69 | 5,683,200 | — | — |
| 1994-06-09 | $5.56 | $5.56 | 5,371,200 | — | — |
| 1994-06-08 | $5.48 | $5.48 | 6,398,400 | — | — |
| 1994-06-07 | $5.58 | $5.58 | 6,364,800 | — | — |
| 1994-06-06 | $5.69 | $5.69 | 4,781,600 | — | — |
| 1994-06-03 | $5.80 | $5.80 | 8,236,800 | — | — |
| 1994-06-02 | $5.86 | $5.86 | 10,143,200 | — | — |
| 1994-06-01 | $5.78 | $5.78 | 8,236,000 | — | — |
| 1994-05-31 | $5.82 | $5.82 | 6,652,800 | — | — |
| 1994-05-27 | $5.76 | $5.76 | 8,168,800 | — | — |
| 1994-05-26 | $5.66 | $5.66 | 7,312,800 | — | — |
| 1994-05-25 | $5.59 | $5.59 | 14,423,200 | — | — |
| 1994-05-24 | $5.72 | $5.72 | 9,732,800 | — | — |
| 1994-05-23 | $5.64 | $5.64 | 13,764,000 | — | — |
| 1994-05-20 | $5.78 | $5.78 | 9,655,200 | — | — |
| 1994-05-19 | $5.90 | $5.90 | 14,848,800 | — | — |
| 1994-05-18 | $5.78 | $5.78 | 16,192,800 | — | — |
| 1994-05-17 | $5.56 | $5.56 | 6,790,400 | — | — |
| 1994-05-16 | $5.55 | $5.55 | 5,456,800 | — | — |
| 1994-05-13 | $5.59 | $5.59 | 12,289,600 | — | — |
| 1994-05-12 | $5.59 | $5.59 | 4,188,800 | — | — |
| 1994-05-11 | $5.50 | $5.50 | 8,328,800 | — | — |
| 1994-05-10 | $5.52 | $5.52 | 5,765,600 | — | — |
| 1994-05-09 | $5.39 | $5.39 | 6,986,400 | — | — |
| 1994-05-06 | $5.44 | $5.44 | 6,356,800 | — | — |
| 1994-05-05 | $5.45 | $5.45 | 3,930,400 | — | — |
| 1994-05-04 | $5.48 | $5.48 | 8,668,800 | — | — |
| 1994-05-03 | $5.53 | $5.53 | 24,661,600 | — | — |
| 1994-05-02 | $5.22 | $5.22 | 12,052,800 | — | — |
| 1994-04-29 | $5.06 | $5.06 | 8,453,600 | — | — |
| 1994-04-28 | $5.08 | $5.08 | 8,736,800 | — | — |
| 1994-04-26 | $5.22 | $5.22 | 7,681,600 | — | — |
| 1994-04-25 | $5.17 | $5.17 | 13,000,800 | — | — |
| 1994-04-22 | $5.25 | $5.25 | 32,839,200 | — | — |
| 1994-04-21 | $4.66 | $4.66 | 11,637,600 | — | — |
| 1994-04-20 | $4.44 | $4.44 | 11,743,200 | — | — |
| 1994-04-19 | $4.44 | $4.44 | 7,366,400 | — | — |
| 1994-04-18 | $4.42 | $4.42 | 6,760,000 | — | — |
| 1994-04-15 | $4.58 | $4.58 | 7,310,400 | — | — |
| 1994-04-14 | $4.66 | $4.66 | 7,151,200 | — | — |
| 1994-04-13 | $4.63 | $4.63 | 8,392,000 | — | — |
| 1994-04-12 | $4.70 | $4.70 | 2,703,200 | — | — |
| 1994-04-11 | $4.73 | $4.73 | 5,315,200 | — | — |
| 1994-04-08 | $4.81 | $4.81 | 4,698,400 | — | — |
| 1994-04-07 | $4.84 | $4.84 | 2,754,400 | — | — |
| 1994-04-06 | $4.88 | $4.88 | 5,147,200 | — | — |
| 1994-04-05 | $4.81 | $4.81 | 5,176,000 | — | — |
| 1994-04-04 | $4.69 | $4.69 | 7,659,200 | — | — |
| 1994-03-31 | $4.78 | $4.78 | 13,958,400 | — | — |
| 1994-03-30 | $4.81 | $4.81 | 8,106,400 | — | — |
| 1994-03-29 | $4.91 | $4.91 | 10,676,000 | — | — |
| 1994-03-28 | $4.89 | $4.89 | 8,303,200 | — | — |
| 1994-03-25 | $4.78 | $4.78 | 8,832,000 | — | — |
| 1994-03-24 | $4.78 | $4.78 | 23,786,400 | — | — |
| 1994-03-23 | $4.72 | $4.72 | 5,950,400 | — | — |
| 1994-03-22 | $4.75 | $4.75 | 5,998,400 | — | — |
| 1994-03-21 | $4.77 | $4.77 | 8,768,000 | — | — |
| 1994-03-18 | $4.80 | $4.80 | 16,122,400 | — | — |
| 1994-03-17 | $4.88 | $4.88 | 11,265,600 | — | — |
| 1994-03-16 | $4.94 | $4.94 | 7,519,200 | — | — |
| 1994-03-15 | $4.91 | $4.91 | 15,206,400 | — | — |
| 1994-03-14 | $5.00 | $5.00 | 9,680,000 | — | — |
| 1994-03-11 | $5.08 | $5.08 | 4,796,800 | — | — |
| 1994-03-10 | $5.16 | $5.16 | 7,290,400 | — | — |
| 1994-03-09 | $5.20 | $5.20 | 10,860,000 | — | — |
| 1994-03-08 | $5.11 | $5.11 | 5,473,600 | — | — |
| 1994-03-07 | $5.11 | $5.11 | 9,385,600 | — | — |
| 1994-03-04 | $5.06 | $5.06 | 9,917,600 | — | — |
| 1994-03-03 | $5.00 | $5.00 | 11,972,000 | — | — |
| 1994-03-02 | $5.13 | $5.13 | 9,708,800 | — | — |
| 1994-03-01 | $5.16 | $5.16 | 7,501,600 | — | — |
| 1994-02-28 | $5.22 | $5.22 | 8,718,400 | — | — |
| 1994-02-25 | $5.03 | $5.03 | 7,619,200 | — | — |
| 1994-02-24 | $5.03 | $5.03 | 15,717,600 | — | — |
| 1994-02-23 | $5.06 | $5.06 | 6,288,000 | — | — |
| 1994-02-22 | $5.11 | $5.11 | 10,326,400 | — | — |
| 1994-02-18 | $5.16 | $5.16 | 8,188,800 | — | — |
| 1994-02-17 | $5.22 | $5.22 | 14,100,800 | — | — |
| 1994-02-16 | $5.33 | $5.33 | 10,745,600 | — | — |
| 1994-02-15 | $5.27 | $5.27 | 10,984,000 | — | — |
| 1994-02-14 | $5.22 | $5.22 | 8,918,400 | — | — |
| 1994-02-11 | $5.25 | $5.25 | 7,435,200 | — | — |
| 1994-02-10 | $5.22 | $5.22 | 15,919,200 | — | — |
| 1994-02-09 | $5.28 | $5.28 | 12,444,000 | — | — |
| 1994-02-08 | $5.38 | $5.38 | 11,852,000 | — | — |
| 1994-02-07 | $5.50 | $5.50 | 31,431,200 | — | — |
| 1994-02-04 | $5.23 | $5.23 | 21,939,200 | — | — |
| 1994-02-03 | $5.44 | $5.44 | 16,533,600 | — | — |
| 1994-02-02 | $5.50 | $5.50 | 94,047,200 | — | — |
| 1994-02-01 | $5.88 | $5.88 | 29,406,400 | — | — |
| 1994-01-31 | $6.09 | $6.09 | 21,238,400 | — | — |
| 1994-01-28 | $6.22 | $6.22 | 5,948,000 | — | — |
| 1994-01-27 | $6.19 | $6.19 | 5,067,200 | — | — |
| 1994-01-26 | $6.19 | $6.19 | 9,660,000 | — | — |
| 1994-01-25 | $6.25 | $6.25 | 9,858,400 | — | — |
| 1994-01-24 | $6.16 | $6.16 | 10,675,200 | — | — |
| 1994-01-21 | $6.25 | $6.25 | 8,905,600 | — | — |
| 1994-01-20 | $6.25 | $6.25 | 6,349,600 | — | — |
| 1994-01-19 | $6.22 | $6.22 | 14,102,400 | — | — |
| 1994-01-18 | $6.41 | $6.41 | 8,732,800 | — | — |
| 1994-01-17 | $6.47 | $6.47 | 10,684,000 | — | — |
| 1994-01-14 | $6.41 | $6.41 | 19,917,600 | — | — |
| 1994-01-13 | $6.25 | $6.25 | 5,720,800 | — | — |
| 1994-01-12 | $6.23 | $6.23 | 7,491,200 | — | — |
| 1994-01-11 | $6.28 | $6.28 | 13,012,000 | — | — |
| 1994-01-10 | $6.22 | $6.22 | 8,567,200 | — | — |
| 1994-01-07 | $6.06 | $6.06 | 6,680,800 | — | — |
| 1994-01-06 | $6.16 | $6.16 | 9,400,000 | — | — |
| 1994-01-05 | $6.13 | $6.13 | 11,528,800 | — | — |
| 1994-01-04 | $6.06 | $6.06 | 10,072,800 | — | — |
| 1994-01-03 | $6.14 | $6.14 | 13,174,400 | — | — |