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
- 1982-04-01 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 | $7.20 | $8.07 | 1,071,219 | — | — |
| 1994-12-29 | $7.15 | $8.01 | 1,676,943 | — | — |
| 1994-12-28 | $7.05 | $7.90 | 2,429,188 | — | — |
| 1994-12-27 | $7.20 | $8.07 | 2,770,316 | — | — |
| 1994-12-23 | $7.35 | $8.23 | 1,196,090 | — | — |
| 1994-12-22 | $7.40 | $8.29 | 2,233,322 | — | — |
| 1994-12-21 | $7.50 | $8.40 | 1,375,843 | — | — |
| 1994-12-20 | $7.65 | $8.57 | 1,455,650 | — | — |
| 1994-12-19 | $7.84 | $8.79 | 1,392,459 | — | — |
| 1994-12-16 | $7.84 | $8.79 | 4,107,892 | — | — |
| 1994-12-15 | $7.50 | $8.40 | 1,659,823 | — | — |
| 1994-12-14 | $7.60 | $8.51 | 3,056,058 | — | — |
| 1994-12-13 | $7.40 | $8.29 | 1,653,529 | — | — |
| 1994-12-12 | $7.45 | $8.35 | 910,096 | — | — |
| 1994-12-09 | $7.60 | $8.51 | 1,145,990 | — | — |
| 1994-12-08 | $7.45 | $8.35 | 1,016,588 | — | — |
| 1994-12-07 | $7.70 | $8.62 | 1,195,083 | — | — |
| 1994-12-06 | $7.75 | $8.68 | 2,044,254 | — | — |
| 1994-12-05 | $7.80 | $8.74 | 1,830,010 | — | — |
| 1994-12-02 | $7.94 | $8.90 | 2,175,166 | — | — |
| 1994-12-01 | $7.75 | $8.68 | 4,951,776 | — | — |
| 1994-11-30 | $7.70 | $8.62 | 3,424,880 | — | — |
| 1994-11-29 | $7.89 | $8.85 | 2,491,623 | — | — |
| 1994-11-28 | $7.99 | $8.96 | 4,241,826 | — | — |
| 1994-11-25 | $7.70 | $8.58 | 1,561,639 | — | — |
| 1994-11-23 | $7.84 | $8.75 | 3,191,755 | — | — |
| 1994-11-22 | $8.14 | $9.08 | 8,802,123 | — | — |
| 1994-11-21 | $8.39 | $9.36 | 4,332,458 | — | — |
| 1994-11-18 | $8.29 | $9.25 | 2,509,246 | — | — |
| 1994-11-17 | $8.24 | $9.19 | 2,126,829 | — | — |
| 1994-11-16 | $8.14 | $9.08 | 1,248,203 | — | — |
| 1994-11-15 | $8.24 | $9.19 | 1,700,608 | — | — |
| 1994-11-14 | $8.24 | $9.19 | 2,215,447 | — | — |
| 1994-11-11 | $8.04 | $8.97 | 1,331,534 | — | — |
| 1994-11-10 | $8.24 | $9.19 | 1,510,784 | — | — |
| 1994-11-09 | $8.19 | $9.14 | 3,488,071 | — | — |
| 1994-11-08 | $8.19 | $9.14 | 3,591,290 | — | — |
| 1994-11-07 | $8.29 | $9.25 | 4,655,209 | — | — |
| 1994-11-04 | $8.19 | $9.14 | 5,977,428 | — | — |
| 1994-11-03 | $8.24 | $9.19 | 7,929,287 | — | — |
| 1994-11-02 | $7.55 | $8.42 | 2,225,769 | — | — |
| 1994-11-01 | $7.55 | $8.42 | 3,199,055 | — | — |
| 1994-10-31 | $7.35 | $8.20 | 1,053,596 | — | — |
| 1994-10-28 | $7.25 | $8.09 | 1,744,665 | — | — |
| 1994-10-27 | $7.10 | $7.92 | 2,178,187 | — | — |
| 1994-10-26 | $7.25 | $8.09 | 2,773,085 | — | — |
| 1994-10-25 | $7.20 | $8.03 | 3,101,374 | — | — |
| 1994-10-24 | $7.00 | $7.81 | 1,553,079 | — | — |
| 1994-10-21 | $7.30 | $8.14 | 1,864,500 | — | — |
| 1994-10-20 | $7.35 | $8.20 | 1,325,744 | — | — |
| 1994-10-19 | $7.30 | $8.14 | 1,745,168 | — | — |
| 1994-10-18 | $7.25 | $8.09 | 1,324,737 | — | — |
| 1994-10-17 | $7.30 | $8.14 | 1,435,761 | — | — |
| 1994-10-14 | $7.25 | $8.09 | 1,282,190 | — | — |
| 1994-10-13 | $7.45 | $8.31 | 3,276,344 | — | — |
| 1994-10-12 | $7.30 | $8.14 | 890,459 | — | — |
| 1994-10-11 | $7.45 | $8.31 | 2,311,618 | — | — |
| 1994-10-10 | $7.40 | $8.25 | 697,866 | — | — |
| 1994-10-07 | $7.45 | $8.31 | 2,287,198 | — | — |
| 1994-10-06 | $7.30 | $8.14 | 4,312,569 | — | — |
| 1994-10-05 | $7.25 | $8.09 | 4,635,823 | — | — |
| 1994-10-04 | $7.60 | $8.47 | 1,452,125 | — | — |
| 1994-10-03 | $7.70 | $8.58 | 760,805 | — | — |
| 1994-09-30 | $7.80 | $8.69 | 1,683,740 | — | — |
| 1994-09-29 | $7.65 | $8.53 | 959,440 | — | — |
| 1994-09-28 | $7.70 | $8.58 | 1,081,541 | — | — |
| 1994-09-27 | $7.60 | $8.47 | 1,484,350 | — | — |
| 1994-09-26 | $7.50 | $8.36 | 2,553,555 | — | — |
| 1994-09-23 | $7.60 | $8.47 | 1,920,642 | — | — |
| 1994-09-22 | $7.65 | $8.53 | 1,337,073 | — | — |
| 1994-09-21 | $7.80 | $8.69 | 2,641,921 | — | — |
| 1994-09-20 | $7.89 | $8.81 | 2,053,820 | — | — |
| 1994-09-19 | $8.09 | $9.03 | 1,709,167 | — | — |
| 1994-09-16 | $8.29 | $9.25 | 2,534,925 | — | — |
| 1994-09-15 | $8.29 | $9.25 | 1,237,378 | — | — |
| 1994-09-14 | $8.24 | $9.19 | 2,095,612 | — | — |
| 1994-09-13 | $8.39 | $9.36 | 2,447,314 | — | — |
| 1994-09-12 | $8.34 | $9.30 | 2,754,707 | — | — |
| 1994-09-09 | $8.39 | $9.36 | 3,890,376 | — | — |
| 1994-09-08 | $8.44 | $9.41 | 2,648,215 | — | — |
| 1994-09-07 | $8.39 | $9.36 | 3,069,653 | — | — |
| 1994-09-06 | $8.39 | $9.36 | 2,392,935 | — | — |
| 1994-09-02 | $8.49 | $9.47 | 8,999,751 | — | — |
| 1994-09-01 | $8.14 | $9.04 | 3,483,287 | — | — |
| 1994-08-31 | $7.89 | $8.77 | 15,279,789 | — | — |
| 1994-08-30 | $8.04 | $8.93 | 2,880,081 | — | — |
| 1994-08-29 | $7.84 | $8.71 | 1,509,273 | — | — |
| 1994-08-26 | $7.89 | $8.77 | 2,170,383 | — | — |
| 1994-08-25 | $7.94 | $8.82 | 1,855,689 | — | — |
| 1994-08-24 | $7.89 | $8.77 | 2,399,732 | — | — |
| 1994-08-23 | $7.70 | $8.55 | 1,288,232 | — | — |
| 1994-08-22 | $7.75 | $8.60 | 963,971 | — | — |
| 1994-08-19 | $7.84 | $8.71 | 1,099,919 | — | — |
| 1994-08-18 | $7.89 | $8.77 | 3,788,667 | — | — |
| 1994-08-17 | $7.80 | $8.66 | 1,155,054 | — | — |
| 1994-08-16 | $7.75 | $8.60 | 2,400,236 | — | — |
| 1994-08-15 | $7.55 | $8.38 | 1,561,890 | — | — |
| 1994-08-12 | $7.60 | $8.44 | 2,476,014 | — | — |
| 1994-08-11 | $7.55 | $8.38 | 4,269,519 | — | — |
| 1994-08-10 | $7.45 | $8.27 | 3,921,845 | — | — |
| 1994-08-09 | $7.55 | $8.38 | 4,350,333 | — | — |
| 1994-08-08 | $7.45 | $8.27 | 1,922,907 | — | — |
| 1994-08-05 | $7.50 | $8.33 | 917,900 | — | — |
| 1994-08-04 | $7.45 | $8.27 | 2,602,395 | — | — |
| 1994-08-03 | $7.60 | $8.44 | 2,180,453 | — | — |
| 1994-08-02 | $7.80 | $8.66 | 2,145,207 | — | — |
| 1994-08-01 | $7.70 | $8.55 | 1,213,209 | — | — |
| 1994-07-29 | $7.84 | $8.71 | 1,954,880 | — | — |
| 1994-07-28 | $7.80 | $8.66 | 2,867,242 | — | — |
| 1994-07-27 | $7.65 | $8.49 | 2,560,604 | — | — |
| 1994-07-26 | $7.45 | $8.27 | 1,170,159 | — | — |
| 1994-07-25 | $7.40 | $8.22 | 1,893,956 | — | — |
| 1994-07-22 | $7.50 | $8.33 | 1,453,887 | — | — |
| 1994-07-21 | $7.35 | $8.16 | 1,258,525 | — | — |
| 1994-07-20 | $7.30 | $8.11 | 952,642 | — | — |
| 1994-07-19 | $7.30 | $8.11 | 1,661,082 | — | — |
| 1994-07-18 | $7.25 | $8.05 | 688,551 | — | — |
| 1994-07-15 | $7.45 | $8.27 | 2,076,478 | — | — |
| 1994-07-14 | $7.30 | $8.11 | 2,586,283 | — | — |
| 1994-07-13 | $7.05 | $7.83 | 976,559 | — | — |
| 1994-07-12 | $7.00 | $7.77 | 1,589,835 | — | — |
| 1994-07-11 | $7.00 | $7.77 | 1,304,093 | — | — |
| 1994-07-08 | $7.05 | $7.83 | 1,006,518 | — | — |
| 1994-07-07 | $7.10 | $7.88 | 1,083,303 | — | — |
| 1994-07-06 | $7.10 | $7.88 | 1,080,786 | — | — |
| 1994-07-05 | $7.05 | $7.83 | 731,601 | — | — |
| 1994-07-01 | $6.90 | $7.66 | 839,352 | — | — |
| 1994-06-30 | $6.85 | $7.61 | 1,380,375 | — | — |
| 1994-06-29 | $6.95 | $7.72 | 3,061,094 | — | — |
| 1994-06-28 | $6.85 | $7.61 | 2,136,144 | — | — |
| 1994-06-27 | $7.05 | $7.83 | 1,229,321 | — | — |
| 1994-06-24 | $6.85 | $7.61 | 1,704,636 | — | — |
| 1994-06-23 | $6.95 | $7.72 | 1,985,595 | — | — |
| 1994-06-22 | $7.25 | $8.05 | 1,186,020 | — | — |
| 1994-06-21 | $7.20 | $7.99 | 2,403,257 | — | — |
| 1994-06-20 | $7.25 | $8.05 | 951,635 | — | — |
| 1994-06-17 | $7.30 | $8.11 | 3,441,244 | — | — |
| 1994-06-16 | $7.65 | $8.49 | 3,133,096 | — | — |
| 1994-06-15 | $7.45 | $8.27 | 1,793,002 | — | — |
| 1994-06-14 | $7.45 | $8.27 | 5,727,183 | — | — |
| 1994-06-13 | $7.15 | $7.94 | 1,506,756 | — | — |
| 1994-06-10 | $7.05 | $7.83 | 1,392,207 | — | — |
| 1994-06-09 | $7.10 | $7.88 | 1,439,034 | — | — |
| 1994-06-08 | $7.00 | $7.77 | 2,512,267 | — | — |
| 1994-06-07 | $6.90 | $7.66 | 1,223,279 | — | — |
| 1994-06-06 | $6.80 | $7.55 | 2,622,032 | — | — |
| 1994-06-03 | $6.85 | $7.61 | 2,816,891 | — | — |
| 1994-06-02 | $6.85 | $7.61 | 4,066,101 | — | — |
| 1994-06-01 | $7.00 | $7.77 | 1,330,527 | — | — |
| 1994-05-31 | $7.00 | $7.77 | 853,702 | — | — |
| 1994-05-27 | $7.10 | $7.88 | 1,081,289 | — | — |
| 1994-05-26 | $7.20 | $7.96 | 1,906,795 | — | — |
| 1994-05-25 | $7.15 | $7.90 | 2,264,288 | — | — |
| 1994-05-24 | $7.30 | $8.06 | 2,666,593 | — | — |
| 1994-05-23 | $7.35 | $8.12 | 2,671,124 | — | — |
| 1994-05-20 | $7.40 | $8.17 | 1,905,536 | — | — |
| 1994-05-19 | $7.50 | $8.28 | 1,944,055 | — | — |
| 1994-05-18 | $7.45 | $8.23 | 2,132,116 | — | — |
| 1994-05-17 | $7.40 | $8.17 | 1,957,901 | — | — |
| 1994-05-16 | $7.45 | $8.23 | 1,489,888 | — | — |
| 1994-05-13 | $7.40 | $8.17 | 2,289,463 | — | — |
| 1994-05-12 | $7.50 | $8.28 | 1,498,700 | — | — |
| 1994-05-11 | $7.50 | $8.28 | 945,090 | — | — |
| 1994-05-10 | $7.65 | $8.45 | 1,855,941 | — | — |
| 1994-05-09 | $7.55 | $8.34 | 2,145,963 | — | — |
| 1994-05-06 | $7.60 | $8.39 | 2,033,932 | — | — |
| 1994-05-05 | $7.65 | $8.45 | 1,508,015 | — | — |
| 1994-05-04 | $7.60 | $8.39 | 745,448 | — | — |
| 1994-05-03 | $7.70 | $8.50 | 1,856,696 | — | — |
| 1994-05-02 | $7.55 | $8.34 | 928,222 | — | — |
| 1994-04-29 | $7.65 | $8.45 | 3,259,477 | — | — |
| 1994-04-28 | $7.60 | $8.39 | 3,159,530 | — | — |
| 1994-04-26 | $7.50 | $8.28 | 2,500,434 | — | — |
| 1994-04-25 | $7.35 | $8.12 | 2,586,535 | — | — |
| 1994-04-22 | $7.45 | $8.23 | 1,482,336 | — | — |
| 1994-04-21 | $7.65 | $8.45 | 2,612,969 | — | — |
| 1994-04-20 | $7.50 | $8.28 | 1,377,354 | — | — |
| 1994-04-19 | $7.45 | $8.23 | 2,122,550 | — | — |
| 1994-04-18 | $7.60 | $8.39 | 1,784,694 | — | — |
| 1994-04-15 | $7.84 | $8.67 | 1,965,706 | — | — |
| 1994-04-14 | $7.89 | $8.72 | 2,334,779 | — | — |
| 1994-04-13 | $7.89 | $8.72 | 2,132,620 | — | — |
| 1994-04-12 | $8.14 | $9.00 | 2,246,665 | — | — |
| 1994-04-11 | $8.34 | $9.22 | 1,835,548 | — | — |
| 1994-04-08 | $8.29 | $9.16 | 3,100,367 | — | — |
| 1994-04-07 | $8.49 | $9.38 | 4,351,592 | — | — |
| 1994-04-06 | $8.79 | $9.71 | 4,600,326 | — | — |
| 1994-04-05 | $8.49 | $9.38 | 4,391,872 | — | — |
| 1994-04-04 | $8.09 | $8.94 | 2,497,413 | — | — |
| 1994-03-31 | $8.29 | $9.16 | 2,985,063 | — | — |
| 1994-03-30 | $8.09 | $8.94 | 4,116,704 | — | — |
| 1994-03-29 | $8.34 | $9.22 | 3,249,407 | — | — |
| 1994-03-28 | $8.59 | $9.49 | 4,953,790 | — | — |
| 1994-03-25 | $8.74 | $9.66 | 6,066,297 | — | — |
| 1994-03-24 | $8.84 | $9.77 | 12,422,617 | — | — |
| 1994-03-23 | $8.19 | $9.05 | 3,021,316 | — | — |
| 1994-03-22 | $7.99 | $8.83 | 3,544,967 | — | — |
| 1994-03-21 | $7.84 | $8.67 | 2,018,826 | — | — |
| 1994-03-18 | $7.75 | $8.56 | 3,254,945 | — | — |
| 1994-03-17 | $7.80 | $8.61 | 2,577,975 | — | — |
| 1994-03-16 | $7.75 | $8.56 | 2,321,184 | — | — |
| 1994-03-15 | $7.60 | $8.39 | 2,152,257 | — | — |
| 1994-03-14 | $7.50 | $8.28 | 1,452,880 | — | — |
| 1994-03-11 | $7.45 | $8.23 | 2,498,924 | — | — |
| 1994-03-10 | $7.60 | $8.39 | 2,237,853 | — | — |
| 1994-03-09 | $7.75 | $8.56 | 1,999,693 | — | — |
| 1994-03-08 | $7.80 | $8.61 | 3,503,679 | — | — |
| 1994-03-07 | $7.84 | $8.67 | 8,332,599 | — | — |
| 1994-03-04 | $7.84 | $8.67 | 1,972,252 | — | — |
| 1994-03-03 | $7.94 | $8.78 | 6,429,329 | — | — |
| 1994-03-02 | $7.75 | $8.56 | 2,802,289 | — | — |
| 1994-03-01 | $7.84 | $8.67 | 3,261,491 | — | — |
| 1994-02-28 | $7.75 | $8.56 | 2,988,084 | — | — |
| 1994-02-25 | $7.70 | $8.39 | 3,887,355 | — | — |
| 1994-02-24 | $7.55 | $8.23 | 7,059,976 | — | — |
| 1994-02-23 | $7.40 | $8.06 | 6,958,518 | — | — |
| 1994-02-22 | $7.25 | $7.90 | 4,307,534 | — | — |
| 1994-02-18 | $7.00 | $7.63 | 3,839,269 | — | — |
| 1994-02-17 | $6.85 | $7.47 | 3,492,099 | — | — |
| 1994-02-16 | $6.80 | $7.42 | 2,529,890 | — | — |
| 1994-02-15 | $6.80 | $7.42 | 2,645,697 | — | — |
| 1994-02-14 | $6.70 | $7.31 | 2,751,686 | — | — |
| 1994-02-11 | $6.85 | $7.47 | 804,107 | — | — |
| 1994-02-10 | $6.80 | $7.42 | 1,204,901 | — | — |
| 1994-02-09 | $6.85 | $7.47 | 1,962,685 | — | — |
| 1994-02-08 | $6.75 | $7.36 | 1,783,435 | — | — |
| 1994-02-07 | $6.90 | $7.52 | 2,213,685 | — | — |
| 1994-02-04 | $6.75 | $7.36 | 4,042,184 | — | — |
| 1994-02-03 | $6.95 | $7.58 | 4,757,925 | — | — |
| 1994-02-02 | $7.00 | $7.63 | 3,865,452 | — | — |
| 1994-02-01 | $7.10 | $7.74 | 3,199,055 | — | — |
| 1994-01-31 | $7.05 | $7.69 | 1,096,898 | — | — |
| 1994-01-28 | $7.10 | $7.74 | 1,828,499 | — | — |
| 1994-01-27 | $7.15 | $7.79 | 1,485,105 | — | — |
| 1994-01-26 | $7.10 | $7.74 | 1,734,846 | — | — |
| 1994-01-25 | $7.05 | $7.69 | 2,117,766 | — | — |
| 1994-01-24 | $7.15 | $7.79 | 2,887,886 | — | — |
| 1994-01-21 | $7.10 | $7.74 | 2,905,005 | — | — |
| 1994-01-20 | $7.05 | $7.69 | 2,667,096 | — | — |
| 1994-01-19 | $7.10 | $7.74 | 2,257,742 | — | — |
| 1994-01-18 | $6.90 | $7.52 | 3,556,548 | — | — |
| 1994-01-17 | $6.95 | $7.58 | 3,455,594 | — | — |
| 1994-01-14 | $7.00 | $7.63 | 3,180,677 | — | — |
| 1994-01-13 | $7.00 | $7.63 | 2,204,874 | — | — |
| 1994-01-12 | $7.05 | $7.69 | 1,922,907 | — | — |
| 1994-01-11 | $7.15 | $7.79 | 2,341,577 | — | — |
| 1994-01-10 | $7.20 | $7.85 | 2,655,012 | — | — |
| 1994-01-07 | $7.25 | $7.90 | 5,415,510 | — | — |
| 1994-01-06 | $7.15 | $7.79 | 7,061,990 | — | — |
| 1994-01-05 | $6.80 | $7.42 | 5,313,801 | — | — |
| 1994-01-04 | $6.70 | $7.31 | 5,145,376 | — | — |
| 1994-01-03 | $6.80 | $7.42 | 2,197,069 | — | — |