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
- 1981-10-27 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 | $7.67 | $10.43 | 2,555,308 | — | — |
| 1994-12-29 | $7.74 | $10.52 | 2,913,567 | — | — |
| 1994-12-28 | $7.64 | $10.38 | 2,935,659 | — | — |
| 1994-12-27 | $7.54 | $10.25 | 703,630 | — | — |
| 1994-12-23 | $7.54 | $10.25 | 768,802 | — | — |
| 1994-12-22 | $7.54 | $10.25 | 2,762,973 | — | — |
| 1994-12-21 | $7.54 | $10.25 | 3,320,059 | — | — |
| 1994-12-20 | $7.54 | $10.25 | 1,775,829 | — | — |
| 1994-12-19 | $7.43 | $10.11 | 1,392,901 | — | — |
| 1994-12-16 | $7.54 | $10.25 | 5,169,160 | — | — |
| 1994-12-15 | $7.23 | $9.83 | 1,690,774 | — | — |
| 1994-12-14 | $7.20 | $9.78 | 3,552,025 | — | — |
| 1994-12-13 | $7.03 | $9.55 | 1,861,619 | — | — |
| 1994-12-12 | $7.06 | $9.60 | 1,779,142 | — | — |
| 1994-12-09 | $6.93 | $9.42 | 2,774,387 | — | — |
| 1994-12-08 | $6.89 | $9.37 | 2,747,877 | — | — |
| 1994-12-07 | $7.03 | $9.55 | 1,584,365 | — | — |
| 1994-12-06 | $7.03 | $9.55 | 1,330,307 | — | — |
| 1994-12-05 | $6.89 | $9.37 | 2,112,363 | — | — |
| 1994-12-02 | $6.89 | $9.37 | 1,783,929 | — | — |
| 1994-12-01 | $6.96 | $9.46 | 1,582,524 | — | — |
| 1994-11-30 | $6.99 | $9.41 | 2,292,045 | — | — |
| 1994-11-29 | $7.03 | $9.46 | 1,051,579 | — | — |
| 1994-11-28 | $7.03 | $9.46 | 895,094 | — | — |
| 1994-11-25 | $7.06 | $9.50 | 657,237 | — | — |
| 1994-11-23 | $7.03 | $9.46 | 2,456,262 | — | — |
| 1994-11-22 | $7.03 | $9.46 | 3,958,150 | — | — |
| 1994-11-21 | $7.23 | $9.73 | 1,359,763 | — | — |
| 1994-11-18 | $7.30 | $9.82 | 3,654,385 | — | — |
| 1994-11-17 | $7.33 | $9.87 | 5,292,139 | — | — |
| 1994-11-16 | $7.40 | $9.96 | 1,295,328 | — | — |
| 1994-11-15 | $7.47 | $10.05 | 2,379,677 | — | — |
| 1994-11-14 | $7.50 | $10.10 | 1,008,132 | — | — |
| 1994-11-11 | $7.47 | $10.05 | 1,004,818 | — | — |
| 1994-11-10 | $7.54 | $10.14 | 1,423,093 | — | — |
| 1994-11-09 | $7.57 | $10.19 | 6,879,817 | — | — |
| 1994-11-08 | $7.60 | $10.23 | 6,622,813 | — | — |
| 1994-11-07 | $7.33 | $9.87 | 3,899,606 | — | — |
| 1994-11-04 | $7.37 | $9.91 | 4,711,487 | — | — |
| 1994-11-03 | $7.06 | $9.50 | 1,803,075 | — | — |
| 1994-11-02 | $7.06 | $9.50 | 1,924,950 | — | — |
| 1994-11-01 | $7.06 | $9.50 | 3,477,281 | — | — |
| 1994-10-31 | $7.06 | $9.50 | 1,571,846 | — | — |
| 1994-10-28 | $7.10 | $9.55 | 2,838,822 | — | — |
| 1994-10-27 | $6.93 | $9.32 | 5,201,561 | — | — |
| 1994-10-26 | $6.76 | $9.09 | 4,595,872 | — | — |
| 1994-10-25 | $6.79 | $9.14 | 14,061,558 | — | — |
| 1994-10-24 | $7.20 | $9.69 | 1,131,479 | — | — |
| 1994-10-21 | $7.30 | $9.82 | 2,022,523 | — | — |
| 1994-10-20 | $7.30 | $9.82 | 1,846,155 | — | — |
| 1994-10-19 | $7.40 | $9.96 | 1,308,583 | — | — |
| 1994-10-18 | $7.47 | $10.05 | 1,357,922 | — | — |
| 1994-10-17 | $7.47 | $10.05 | 832,132 | — | — |
| 1994-10-14 | $7.54 | $10.14 | 1,414,993 | — | — |
| 1994-10-13 | $7.64 | $10.28 | 2,524,379 | — | — |
| 1994-10-12 | $7.50 | $10.10 | 1,130,742 | — | — |
| 1994-10-11 | $7.54 | $10.14 | 2,674,237 | — | — |
| 1994-10-10 | $7.40 | $9.96 | 1,002,609 | — | — |
| 1994-10-07 | $7.37 | $9.91 | 2,103,527 | — | — |
| 1994-10-06 | $7.43 | $10.00 | 1,318,892 | — | — |
| 1994-10-05 | $7.47 | $10.05 | 2,152,865 | — | — |
| 1994-10-04 | $7.54 | $10.14 | 2,628,212 | — | — |
| 1994-10-03 | $7.60 | $10.23 | 1,750,055 | — | — |
| 1994-09-30 | $7.64 | $10.28 | 2,155,811 | — | — |
| 1994-09-29 | $7.64 | $10.28 | 1,664,264 | — | — |
| 1994-09-28 | $7.57 | $10.19 | 3,987,238 | — | — |
| 1994-09-27 | $7.43 | $10.00 | 4,137,832 | — | — |
| 1994-09-26 | $7.43 | $10.00 | 3,014,822 | — | — |
| 1994-09-23 | $7.54 | $10.14 | 1,519,193 | — | — |
| 1994-09-22 | $7.54 | $10.14 | 1,667,946 | — | — |
| 1994-09-21 | $7.43 | $10.00 | 1,727,226 | — | — |
| 1994-09-20 | $7.33 | $9.87 | 3,367,189 | — | — |
| 1994-09-19 | $7.57 | $10.19 | 1,092,818 | — | — |
| 1994-09-16 | $7.71 | $10.37 | 2,588,446 | — | — |
| 1994-09-15 | $7.77 | $10.46 | 2,139,610 | — | — |
| 1994-09-14 | $7.54 | $10.14 | 1,294,223 | — | — |
| 1994-09-13 | $7.60 | $10.23 | 1,662,055 | — | — |
| 1994-09-12 | $7.60 | $10.23 | 1,799,762 | — | — |
| 1994-09-09 | $7.54 | $10.14 | 2,753,768 | — | — |
| 1994-09-08 | $7.67 | $10.32 | 1,327,361 | — | — |
| 1994-09-07 | $7.67 | $10.32 | 1,718,758 | — | — |
| 1994-09-06 | $7.67 | $10.32 | 885,889 | — | — |
| 1994-09-02 | $7.67 | $10.32 | 1,256,667 | — | — |
| 1994-09-01 | $7.67 | $10.32 | 2,153,234 | — | — |
| 1994-08-31 | $7.71 | $10.37 | 1,576,264 | — | — |
| 1994-08-30 | $7.71 | $10.27 | 1,283,913 | — | — |
| 1994-08-29 | $7.77 | $10.37 | 2,829,617 | — | — |
| 1994-08-26 | $7.54 | $10.05 | 1,386,641 | — | — |
| 1994-08-25 | $7.40 | $9.87 | 1,296,432 | — | — |
| 1994-08-24 | $7.57 | $10.09 | 2,135,560 | — | — |
| 1994-08-23 | $7.50 | $10.00 | 2,144,029 | — | — |
| 1994-08-22 | $7.50 | $10.00 | 1,603,879 | — | — |
| 1994-08-19 | $7.37 | $9.82 | 1,392,532 | — | — |
| 1994-08-18 | $7.37 | $9.82 | 2,408,028 | — | — |
| 1994-08-17 | $7.57 | $10.09 | 2,732,412 | — | — |
| 1994-08-16 | $7.47 | $9.96 | 2,783,224 | — | — |
| 1994-08-15 | $7.33 | $9.78 | 2,603,542 | — | — |
| 1994-08-12 | $7.16 | $9.55 | 1,462,490 | — | — |
| 1994-08-11 | $7.13 | $9.51 | 1,833,636 | — | — |
| 1994-08-10 | $7.16 | $9.55 | 1,413,520 | — | — |
| 1994-08-09 | $7.10 | $9.46 | 1,142,893 | — | — |
| 1994-08-08 | $6.99 | $9.32 | 1,275,445 | — | — |
| 1994-08-05 | $7.03 | $9.37 | 1,321,102 | — | — |
| 1994-08-04 | $7.16 | $9.55 | 1,402,842 | — | — |
| 1994-08-03 | $7.20 | $9.60 | 925,287 | — | — |
| 1994-08-02 | $7.27 | $9.69 | 1,894,389 | — | — |
| 1994-08-01 | $7.20 | $9.60 | 1,459,913 | — | — |
| 1994-07-29 | $7.16 | $9.55 | 2,127,460 | — | — |
| 1994-07-28 | $6.96 | $9.28 | 3,784,360 | — | — |
| 1994-07-27 | $6.93 | $9.23 | 3,623,824 | — | — |
| 1994-07-26 | $7.20 | $9.60 | 2,036,882 | — | — |
| 1994-07-25 | $7.33 | $9.78 | 2,032,096 | — | — |
| 1994-07-22 | $7.13 | $9.51 | 2,955,173 | — | — |
| 1994-07-21 | $7.20 | $9.60 | 1,426,039 | — | — |
| 1994-07-20 | $7.16 | $9.55 | 1,550,490 | — | — |
| 1994-07-19 | $7.13 | $9.51 | 788,316 | — | — |
| 1994-07-18 | $7.16 | $9.55 | 1,791,661 | — | — |
| 1994-07-15 | $7.10 | $9.46 | 3,620,879 | — | — |
| 1994-07-14 | $7.23 | $9.64 | 2,955,910 | — | — |
| 1994-07-13 | $7.10 | $9.46 | 1,076,617 | — | — |
| 1994-07-12 | $7.16 | $9.55 | 1,509,988 | — | — |
| 1994-07-11 | $7.23 | $9.64 | 1,943,360 | — | — |
| 1994-07-08 | $7.16 | $9.55 | 1,853,887 | — | — |
| 1994-07-07 | $7.10 | $9.46 | 1,952,196 | — | — |
| 1994-07-06 | $7.16 | $9.55 | 1,606,457 | — | — |
| 1994-07-05 | $7.27 | $9.69 | 4,690,500 | — | — |
| 1994-07-01 | $7.20 | $9.60 | 3,501,214 | — | — |
| 1994-06-30 | $7.13 | $9.51 | 5,632,724 | — | — |
| 1994-06-29 | $6.96 | $9.28 | 2,054,924 | — | — |
| 1994-06-28 | $6.96 | $9.28 | 1,405,788 | — | — |
| 1994-06-27 | $6.76 | $9.01 | 1,568,164 | — | — |
| 1994-06-24 | $6.69 | $8.92 | 2,100,949 | — | — |
| 1994-06-23 | $6.93 | $9.23 | 2,290,572 | — | — |
| 1994-06-22 | $7.20 | $9.60 | 2,720,998 | — | — |
| 1994-06-21 | $6.99 | $9.32 | 2,307,878 | — | — |
| 1994-06-20 | $6.93 | $9.23 | 1,906,171 | — | — |
| 1994-06-17 | $7.13 | $9.51 | 4,335,187 | — | — |
| 1994-06-16 | $7.16 | $9.55 | 3,378,971 | — | — |
| 1994-06-15 | $7.06 | $9.41 | 1,279,495 | — | — |
| 1994-06-14 | $7.20 | $9.60 | 3,070,052 | — | — |
| 1994-06-13 | $7.16 | $9.55 | 1,738,640 | — | — |
| 1994-06-10 | $7.16 | $9.55 | 2,338,070 | — | — |
| 1994-06-09 | $7.03 | $9.37 | 1,811,176 | — | — |
| 1994-06-08 | $7.10 | $9.46 | 2,199,627 | — | — |
| 1994-06-07 | $6.99 | $9.32 | 1,300,114 | — | — |
| 1994-06-06 | $6.86 | $9.14 | 3,084,780 | — | — |
| 1994-06-03 | $7.06 | $9.41 | 2,081,435 | — | — |
| 1994-06-02 | $7.06 | $9.41 | 2,375,258 | — | — |
| 1994-06-01 | $6.93 | $9.14 | 1,618,239 | — | — |
| 1994-05-31 | $6.99 | $9.23 | 2,060,079 | — | — |
| 1994-05-27 | $6.76 | $8.92 | 1,804,548 | — | — |
| 1994-05-26 | $6.89 | $9.10 | 1,127,060 | — | — |
| 1994-05-25 | $7.03 | $9.28 | 1,869,720 | — | — |
| 1994-05-24 | $6.96 | $9.19 | 1,389,587 | — | — |
| 1994-05-23 | $6.96 | $9.19 | 2,454,053 | — | — |
| 1994-05-20 | $6.82 | $9.01 | 3,087,357 | — | — |
| 1994-05-19 | $6.93 | $9.14 | 1,387,378 | — | — |
| 1994-05-18 | $7.06 | $9.32 | 2,975,792 | — | — |
| 1994-05-17 | $7.06 | $9.32 | 4,779,972 | — | — |
| 1994-05-16 | $6.96 | $9.19 | 3,177,566 | — | — |
| 1994-05-13 | $6.93 | $9.14 | 3,334,051 | — | — |
| 1994-05-12 | $6.79 | $8.96 | 4,236,509 | — | — |
| 1994-05-11 | $6.76 | $8.92 | 3,337,365 | — | — |
| 1994-05-10 | $6.69 | $8.83 | 2,279,158 | — | — |
| 1994-05-09 | $6.59 | $8.69 | 1,923,477 | — | — |
| 1994-05-06 | $6.59 | $8.69 | 1,780,615 | — | — |
| 1994-05-05 | $6.65 | $8.78 | 2,424,597 | — | — |
| 1994-05-04 | $6.65 | $8.78 | 2,419,810 | — | — |
| 1994-05-03 | $6.65 | $8.78 | 4,421,714 | — | — |
| 1994-05-02 | $6.55 | $8.65 | 3,579,640 | — | — |
| 1994-04-29 | $6.21 | $8.20 | 1,542,758 | — | — |
| 1994-04-28 | $6.25 | $8.25 | 1,542,390 | — | — |
| 1994-04-26 | $6.35 | $8.38 | 1,211,746 | — | — |
| 1994-04-25 | $6.35 | $8.38 | 1,949,987 | — | — |
| 1994-04-22 | $6.18 | $8.16 | 2,611,643 | — | — |
| 1994-04-21 | $6.25 | $8.25 | 1,884,448 | — | — |
| 1994-04-20 | $6.14 | $8.11 | 1,637,017 | — | — |
| 1994-04-19 | $6.25 | $8.25 | 1,741,218 | — | — |
| 1994-04-18 | $6.25 | $8.25 | 2,751,559 | — | — |
| 1994-04-15 | $6.18 | $8.16 | 1,498,206 | — | — |
| 1994-04-14 | $6.21 | $8.20 | 1,272,131 | — | — |
| 1994-04-13 | $6.25 | $8.25 | 1,647,327 | — | — |
| 1994-04-12 | $6.21 | $8.20 | 1,624,130 | — | — |
| 1994-04-11 | $6.25 | $8.25 | 1,827,377 | — | — |
| 1994-04-08 | $6.28 | $8.29 | 2,641,467 | — | — |
| 1994-04-07 | $6.28 | $8.29 | 3,021,817 | — | — |
| 1994-04-06 | $6.01 | $7.93 | 3,371,976 | — | — |
| 1994-04-05 | $6.21 | $8.20 | 2,328,129 | — | — |
| 1994-04-04 | $5.98 | $7.89 | 3,695,623 | — | — |
| 1994-03-31 | $6.14 | $8.11 | 3,031,391 | — | — |
| 1994-03-30 | $6.21 | $8.20 | 2,905,834 | — | — |
| 1994-03-29 | $6.28 | $8.29 | 2,183,426 | — | — |
| 1994-03-28 | $6.42 | $8.47 | 2,211,777 | — | — |
| 1994-03-25 | $6.35 | $8.38 | 1,791,661 | — | — |
| 1994-03-24 | $6.45 | $8.52 | 2,743,826 | — | — |
| 1994-03-23 | $6.55 | $8.65 | 2,975,792 | — | — |
| 1994-03-22 | $6.52 | $8.61 | 2,967,692 | — | — |
| 1994-03-21 | $6.42 | $8.47 | 1,590,992 | — | — |
| 1994-03-18 | $6.45 | $8.52 | 5,537,728 | — | — |
| 1994-03-17 | $6.31 | $8.34 | 1,767,360 | — | — |
| 1994-03-16 | $6.31 | $8.34 | 1,776,197 | — | — |
| 1994-03-15 | $6.25 | $8.25 | 2,697,065 | — | — |
| 1994-03-14 | $6.25 | $8.25 | 3,574,854 | — | — |
| 1994-03-11 | $6.25 | $8.25 | 3,519,256 | — | — |
| 1994-03-10 | $6.25 | $8.25 | 3,161,365 | — | — |
| 1994-03-09 | $6.18 | $8.16 | 3,504,528 | — | — |
| 1994-03-08 | $6.01 | $7.93 | 2,060,815 | — | — |
| 1994-03-07 | $6.14 | $8.11 | 1,164,617 | — | — |
| 1994-03-04 | $6.11 | $8.07 | 1,865,301 | — | — |
| 1994-03-03 | $6.11 | $8.07 | 1,225,370 | — | — |
| 1994-03-02 | $6.18 | $8.07 | 1,789,820 | — | — |
| 1994-03-01 | $6.08 | $7.93 | 1,811,176 | — | — |
| 1994-02-28 | $6.18 | $8.07 | 2,757,082 | — | — |
| 1994-02-25 | $6.11 | $7.98 | 2,525,852 | — | — |
| 1994-02-24 | $6.14 | $8.02 | 4,390,049 | — | — |
| 1994-02-23 | $6.31 | $8.24 | 4,916,943 | — | — |
| 1994-02-22 | $6.52 | $8.51 | 1,597,252 | — | — |
| 1994-02-18 | $6.42 | $8.38 | 2,585,132 | — | — |
| 1994-02-17 | $6.48 | $8.47 | 5,344,055 | — | — |
| 1994-02-16 | $6.42 | $8.38 | 1,856,464 | — | — |
| 1994-02-15 | $6.45 | $8.42 | 2,698,906 | — | — |
| 1994-02-14 | $6.45 | $8.42 | 1,289,805 | — | — |
| 1994-02-11 | $6.45 | $8.42 | 1,014,391 | — | — |
| 1994-02-10 | $6.52 | $8.51 | 3,110,185 | — | — |
| 1994-02-09 | $6.42 | $8.38 | 2,005,954 | — | — |
| 1994-02-08 | $6.35 | $8.29 | 2,229,083 | — | — |
| 1994-02-07 | $6.21 | $8.11 | 3,052,378 | — | — |
| 1994-02-04 | $6.18 | $8.07 | 2,858,705 | — | — |
| 1994-02-03 | $6.42 | $8.38 | 2,065,234 | — | — |
| 1994-02-02 | $6.62 | $8.64 | 2,339,543 | — | — |
| 1994-02-01 | $6.55 | $8.55 | 2,952,228 | — | — |
| 1994-01-31 | $6.45 | $8.42 | 3,434,938 | — | — |
| 1994-01-28 | $6.25 | $8.16 | 2,276,949 | — | — |
| 1994-01-27 | $6.31 | $8.24 | 2,368,631 | — | — |
| 1994-01-26 | $6.31 | $8.24 | 2,892,211 | — | — |
| 1994-01-25 | $6.42 | $8.38 | 1,492,683 | — | — |
| 1994-01-24 | $6.42 | $8.38 | 1,186,340 | — | — |
| 1994-01-21 | $6.48 | $8.47 | 1,973,552 | — | — |
| 1994-01-20 | $6.52 | $8.51 | 1,664,632 | — | — |
| 1994-01-19 | $6.62 | $8.64 | 2,343,961 | — | — |
| 1994-01-18 | $6.69 | $8.73 | 2,738,672 | — | — |
| 1994-01-17 | $6.55 | $8.55 | 665,337 | — | — |
| 1994-01-14 | $6.52 | $8.51 | 1,779,511 | — | — |
| 1994-01-13 | $6.52 | $8.51 | 1,073,303 | — | — |
| 1994-01-12 | $6.52 | $8.51 | 1,850,941 | — | — |
| 1994-01-11 | $6.62 | $8.64 | 1,520,666 | — | — |
| 1994-01-10 | $6.65 | $8.69 | 1,405,051 | — | — |
| 1994-01-07 | $6.65 | $8.69 | 1,740,850 | — | — |
| 1994-01-06 | $6.62 | $8.64 | 4,123,840 | — | — |
| 1994-01-05 | $6.59 | $8.60 | 2,817,466 | — | — |
| 1994-01-04 | $6.65 | $8.69 | 3,965,514 | — | — |
| 1994-01-03 | $6.62 | $8.64 | 3,222,855 | — | — |