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
- 1973-05-03 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 | $7.89 | $11.26 | 1,353,590 | — | — |
| 1994-12-29 | $7.95 | $11.35 | 2,192,084 | — | — |
| 1994-12-28 | $7.88 | $11.25 | 1,099,627 | — | — |
| 1994-12-27 | $7.92 | $11.30 | 573,210 | — | — |
| 1994-12-23 | $8.05 | $11.49 | 485,285 | — | — |
| 1994-12-22 | $7.98 | $11.39 | 2,508,689 | — | — |
| 1994-12-21 | $7.98 | $11.39 | 2,069,442 | — | — |
| 1994-12-20 | $8.08 | $11.54 | 2,453,217 | — | — |
| 1994-12-19 | $7.78 | $11.11 | 2,531,331 | — | — |
| 1994-12-16 | $7.62 | $10.87 | 3,019,635 | — | — |
| 1994-12-15 | $7.55 | $10.78 | 1,533,214 | — | — |
| 1994-12-14 | $7.49 | $10.68 | 2,389,444 | — | — |
| 1994-12-13 | $7.42 | $10.59 | 1,316,986 | — | — |
| 1994-12-12 | $7.22 | $10.31 | 1,035,098 | — | — |
| 1994-12-09 | $7.25 | $10.35 | 1,898,498 | — | — |
| 1994-12-08 | $7.09 | $10.12 | 1,116,231 | — | — |
| 1994-12-07 | $7.39 | $10.54 | 551,323 | — | — |
| 1994-12-06 | $7.35 | $10.50 | 1,198,873 | — | — |
| 1994-12-05 | $7.39 | $10.54 | 2,016,234 | — | — |
| 1994-12-02 | $7.22 | $10.31 | 3,149,824 | — | — |
| 1994-12-01 | $7.22 | $10.31 | 2,702,275 | — | — |
| 1994-11-30 | $7.39 | $10.54 | 2,415,859 | — | — |
| 1994-11-29 | $7.45 | $10.64 | 4,578,886 | — | — |
| 1994-11-28 | $7.55 | $10.78 | 1,358,119 | — | — |
| 1994-11-25 | $7.62 | $10.87 | 1,246,420 | — | — |
| 1994-11-23 | $7.59 | $10.83 | 2,498,501 | — | — |
| 1994-11-22 | $7.25 | $10.35 | 5,975,118 | — | — |
| 1994-11-21 | $7.55 | $10.78 | 1,771,328 | — | — |
| 1994-11-18 | $7.78 | $11.11 | 1,156,608 | — | — |
| 1994-11-17 | $7.78 | $11.11 | 1,534,723 | — | — |
| 1994-11-16 | $8.05 | $11.49 | 915,475 | — | — |
| 1994-11-15 | $8.12 | $11.58 | 967,928 | — | — |
| 1994-11-14 | $8.18 | $11.68 | 511,323 | — | — |
| 1994-11-11 | $7.98 | $11.39 | 1,276,232 | — | — |
| 1994-11-10 | $8.18 | $11.68 | 990,947 | — | — |
| 1994-11-09 | $8.21 | $11.72 | 1,184,156 | — | — |
| 1994-11-08 | $8.21 | $11.72 | 1,303,401 | — | — |
| 1994-11-07 | $8.31 | $11.87 | 1,092,457 | — | — |
| 1994-11-04 | $8.38 | $11.96 | 1,151,325 | — | — |
| 1994-11-03 | $8.41 | $12.01 | 851,702 | — | — |
| 1994-11-02 | $8.41 | $12.01 | 954,721 | — | — |
| 1994-11-01 | $8.38 | $11.96 | 1,004,910 | — | — |
| 1994-10-31 | $8.45 | $12.06 | 1,227,929 | — | — |
| 1994-10-28 | $8.41 | $12.01 | 869,815 | — | — |
| 1994-10-27 | $8.31 | $11.87 | 1,635,101 | — | — |
| 1994-10-26 | $8.21 | $11.72 | 597,738 | — | — |
| 1994-10-25 | $7.95 | $11.35 | 1,142,269 | — | — |
| 1994-10-24 | $7.88 | $11.25 | 1,295,854 | — | — |
| 1994-10-21 | $8.02 | $11.44 | 1,902,649 | — | — |
| 1994-10-20 | $8.08 | $11.54 | 1,314,722 | — | — |
| 1994-10-19 | $8.12 | $11.58 | 2,479,255 | — | — |
| 1994-10-18 | $8.15 | $11.63 | 964,155 | — | — |
| 1994-10-17 | $8.12 | $11.58 | 829,815 | — | — |
| 1994-10-14 | $8.21 | $11.60 | 2,790,955 | — | — |
| 1994-10-13 | $8.15 | $11.51 | 6,434,743 | — | — |
| 1994-10-12 | $7.95 | $11.23 | 10,941,176 | — | — |
| 1994-10-11 | $7.82 | $11.04 | 7,483,049 | — | — |
| 1994-10-10 | $7.72 | $10.90 | 3,404,542 | — | — |
| 1994-10-07 | $7.88 | $11.14 | 1,152,835 | — | — |
| 1994-10-06 | $7.92 | $11.18 | 932,834 | — | — |
| 1994-10-05 | $7.88 | $11.14 | 2,693,973 | — | — |
| 1994-10-04 | $7.78 | $11.00 | 3,194,730 | — | — |
| 1994-10-03 | $7.85 | $11.09 | 914,343 | — | — |
| 1994-09-30 | $7.85 | $11.09 | 1,928,310 | — | — |
| 1994-09-29 | $8.02 | $11.32 | 1,650,195 | — | — |
| 1994-09-28 | $8.02 | $11.32 | 1,594,723 | — | — |
| 1994-09-27 | $7.98 | $11.28 | 639,248 | — | — |
| 1994-09-26 | $8.15 | $11.51 | 628,682 | — | — |
| 1994-09-23 | $8.15 | $11.51 | 1,257,741 | — | — |
| 1994-09-22 | $8.21 | $11.60 | 1,303,401 | — | — |
| 1994-09-21 | $8.28 | $11.70 | 1,381,892 | — | — |
| 1994-09-20 | $8.05 | $11.37 | 1,603,403 | — | — |
| 1994-09-19 | $8.41 | $11.88 | 1,314,345 | — | — |
| 1994-09-16 | $8.55 | $12.07 | 1,327,552 | — | — |
| 1994-09-15 | $8.55 | $12.07 | 431,700 | — | — |
| 1994-09-14 | $8.55 | $12.07 | 2,837,370 | — | — |
| 1994-09-13 | $8.45 | $11.93 | 876,607 | — | — |
| 1994-09-12 | $8.35 | $11.79 | 569,436 | — | — |
| 1994-09-09 | $8.41 | $11.88 | 1,287,175 | — | — |
| 1994-09-08 | $8.58 | $12.12 | 1,028,306 | — | — |
| 1994-09-07 | $8.51 | $12.02 | 802,645 | — | — |
| 1994-09-06 | $8.48 | $11.98 | 678,871 | — | — |
| 1994-09-02 | $8.55 | $12.07 | 1,163,401 | — | — |
| 1994-09-01 | $8.65 | $12.21 | 1,063,023 | — | — |
| 1994-08-31 | $8.58 | $12.12 | 1,464,912 | — | — |
| 1994-08-30 | $8.61 | $12.16 | 1,829,441 | — | — |
| 1994-08-29 | $8.61 | $12.16 | 1,178,495 | — | — |
| 1994-08-26 | $8.61 | $12.16 | 812,456 | — | — |
| 1994-08-25 | $8.51 | $12.02 | 672,078 | — | — |
| 1994-08-24 | $8.55 | $12.07 | 1,172,080 | — | — |
| 1994-08-23 | $8.58 | $12.12 | 1,319,251 | — | — |
| 1994-08-22 | $8.55 | $12.07 | 1,214,722 | — | — |
| 1994-08-19 | $8.48 | $11.98 | 1,214,722 | — | — |
| 1994-08-18 | $8.45 | $11.93 | 931,702 | — | — |
| 1994-08-17 | $8.55 | $12.07 | 2,036,989 | — | — |
| 1994-08-16 | $8.45 | $11.93 | 2,022,650 | — | — |
| 1994-08-15 | $8.35 | $11.79 | 1,103,778 | — | — |
| 1994-08-12 | $8.41 | $11.88 | 1,392,081 | — | — |
| 1994-08-11 | $8.45 | $11.93 | 710,946 | — | — |
| 1994-08-10 | $8.45 | $11.93 | 748,682 | — | — |
| 1994-08-09 | $8.45 | $11.93 | 1,236,986 | — | — |
| 1994-08-08 | $8.45 | $11.93 | 1,072,834 | — | — |
| 1994-08-05 | $8.45 | $11.93 | 1,162,269 | — | — |
| 1994-08-04 | $8.48 | $11.98 | 962,645 | — | — |
| 1994-08-03 | $8.41 | $11.88 | 1,069,438 | — | — |
| 1994-08-02 | $8.38 | $11.84 | 1,238,496 | — | — |
| 1994-08-01 | $8.45 | $11.93 | 1,567,931 | — | — |
| 1994-07-29 | $8.38 | $11.84 | 1,421,138 | — | — |
| 1994-07-28 | $8.28 | $11.70 | 1,581,893 | — | — |
| 1994-07-27 | $8.05 | $11.37 | 1,180,005 | — | — |
| 1994-07-26 | $8.02 | $11.32 | 890,570 | — | — |
| 1994-07-25 | $8.05 | $11.37 | 823,400 | — | — |
| 1994-07-22 | $7.88 | $11.14 | 1,322,647 | — | — |
| 1994-07-21 | $7.98 | $11.28 | 1,007,551 | — | — |
| 1994-07-20 | $7.88 | $11.14 | 2,069,820 | — | — |
| 1994-07-19 | $7.95 | $11.23 | 1,138,118 | — | — |
| 1994-07-18 | $7.98 | $11.28 | 1,301,515 | — | — |
| 1994-07-15 | $8.02 | $11.22 | 1,034,344 | — | — |
| 1994-07-14 | $8.02 | $11.22 | 1,527,931 | — | — |
| 1994-07-13 | $7.88 | $11.03 | 1,455,478 | — | — |
| 1994-07-12 | $7.78 | $10.90 | 804,909 | — | — |
| 1994-07-11 | $7.65 | $10.71 | 632,833 | — | — |
| 1994-07-08 | $7.75 | $10.85 | 629,814 | — | — |
| 1994-07-07 | $7.78 | $10.90 | 639,625 | — | — |
| 1994-07-06 | $7.72 | $10.80 | 746,795 | — | — |
| 1994-07-05 | $7.68 | $10.76 | 1,269,439 | — | — |
| 1994-07-01 | $7.59 | $10.62 | 1,006,796 | — | — |
| 1994-06-30 | $7.65 | $10.71 | 969,815 | — | — |
| 1994-06-29 | $7.75 | $10.85 | 1,034,344 | — | — |
| 1994-06-28 | $7.65 | $10.71 | 1,600,761 | — | — |
| 1994-06-27 | $7.78 | $10.90 | 1,978,121 | — | — |
| 1994-06-24 | $7.42 | $10.39 | 2,626,426 | — | — |
| 1994-06-23 | $7.52 | $10.52 | 2,516,991 | — | — |
| 1994-06-22 | $7.68 | $10.76 | 2,870,578 | — | — |
| 1994-06-21 | $7.62 | $10.66 | 1,906,800 | — | — |
| 1994-06-20 | $7.88 | $11.03 | 2,059,254 | — | — |
| 1994-06-17 | $7.98 | $11.17 | 2,864,162 | — | — |
| 1994-06-16 | $8.21 | $11.50 | 1,853,215 | — | — |
| 1994-06-15 | $8.31 | $11.64 | 1,886,800 | — | — |
| 1994-06-14 | $8.45 | $11.82 | 2,768,313 | — | — |
| 1994-06-13 | $8.48 | $11.87 | 2,715,860 | — | — |
| 1994-06-10 | $8.25 | $11.54 | 1,923,404 | — | — |
| 1994-06-09 | $8.25 | $11.54 | 1,410,194 | — | — |
| 1994-06-08 | $8.21 | $11.50 | 1,500,761 | — | — |
| 1994-06-07 | $8.25 | $11.54 | 1,138,872 | — | — |
| 1994-06-06 | $8.15 | $11.41 | 1,204,533 | — | — |
| 1994-06-03 | $8.15 | $11.41 | 1,387,175 | — | — |
| 1994-06-02 | $8.02 | $11.22 | 1,001,136 | — | — |
| 1994-06-01 | $8.08 | $11.31 | 3,959,261 | — | — |
| 1994-05-31 | $7.82 | $10.94 | 1,549,440 | — | — |
| 1994-05-27 | $7.88 | $11.03 | 657,738 | — | — |
| 1994-05-26 | $7.85 | $10.99 | 1,338,496 | — | — |
| 1994-05-25 | $7.88 | $11.03 | 2,188,311 | — | — |
| 1994-05-24 | $8.02 | $11.22 | 3,708,694 | — | — |
| 1994-05-23 | $7.95 | $11.13 | 2,657,369 | — | — |
| 1994-05-20 | $7.75 | $10.85 | 2,410,576 | — | — |
| 1994-05-19 | $7.75 | $10.85 | 2,641,143 | — | — |
| 1994-05-18 | $7.82 | $10.94 | 1,910,951 | — | — |
| 1994-05-17 | $7.52 | $10.52 | 1,750,196 | — | — |
| 1994-05-16 | $7.35 | $10.29 | 882,645 | — | — |
| 1994-05-13 | $7.37 | $10.32 | 886,796 | — | — |
| 1994-05-12 | $7.39 | $10.34 | 677,739 | — | — |
| 1994-05-11 | $7.35 | $10.29 | 1,485,289 | — | — |
| 1994-05-10 | $7.37 | $10.32 | 1,695,101 | — | — |
| 1994-05-09 | $7.30 | $10.22 | 1,160,005 | — | — |
| 1994-05-06 | $7.35 | $10.29 | 1,327,552 | — | — |
| 1994-05-05 | $7.39 | $10.34 | 720,758 | — | — |
| 1994-05-04 | $7.39 | $10.34 | 1,434,723 | — | — |
| 1994-05-03 | $7.39 | $10.34 | 769,060 | — | — |
| 1994-05-02 | $7.40 | $10.36 | 1,234,722 | — | — |
| 1994-04-29 | $7.34 | $10.27 | 1,289,816 | — | — |
| 1994-04-28 | $7.20 | $10.08 | 1,120,004 | — | — |
| 1994-04-26 | $7.25 | $10.15 | 683,022 | — | — |
| 1994-04-25 | $7.24 | $10.13 | 1,682,271 | — | — |
| 1994-04-22 | $7.14 | $9.99 | 1,596,988 | — | — |
| 1994-04-21 | $7.27 | $10.18 | 1,271,703 | — | — |
| 1994-04-20 | $7.30 | $10.22 | 1,150,193 | — | — |
| 1994-04-19 | $7.29 | $10.20 | 1,146,420 | — | — |
| 1994-04-18 | $7.30 | $10.22 | 1,464,912 | — | — |
| 1994-04-15 | $7.39 | $10.24 | 1,398,496 | — | — |
| 1994-04-14 | $7.45 | $10.33 | 1,553,214 | — | — |
| 1994-04-13 | $7.40 | $10.26 | 3,250,579 | — | — |
| 1994-04-12 | $7.39 | $10.24 | 4,904,171 | — | — |
| 1994-04-11 | $7.12 | $9.87 | 2,873,219 | — | — |
| 1994-04-08 | $6.89 | $9.55 | 1,603,780 | — | — |
| 1994-04-07 | $6.91 | $9.57 | 3,101,144 | — | — |
| 1994-04-06 | $6.76 | $9.36 | 2,666,426 | — | — |
| 1994-04-05 | $6.76 | $9.36 | 2,085,291 | — | — |
| 1994-04-04 | $6.64 | $9.20 | 1,692,837 | — | — |
| 1994-03-31 | $6.76 | $9.36 | 2,502,652 | — | — |
| 1994-03-30 | $6.76 | $9.36 | 1,716,988 | — | — |
| 1994-03-29 | $6.84 | $9.48 | 2,270,198 | — | — |
| 1994-03-28 | $6.92 | $9.59 | 2,396,236 | — | — |
| 1994-03-25 | $6.94 | $9.62 | 1,998,499 | — | — |
| 1994-03-24 | $7.02 | $9.73 | 1,813,592 | — | — |
| 1994-03-23 | $7.12 | $9.87 | 1,421,138 | — | — |
| 1994-03-22 | $7.11 | $9.85 | 2,212,084 | — | — |
| 1994-03-21 | $7.04 | $9.75 | 1,704,912 | — | — |
| 1994-03-18 | $7.06 | $9.78 | 1,760,762 | — | — |
| 1994-03-17 | $7.09 | $9.82 | 1,358,496 | — | — |
| 1994-03-16 | $7.14 | $9.89 | 3,036,239 | — | — |
| 1994-03-15 | $7.01 | $9.71 | 928,306 | — | — |
| 1994-03-14 | $6.96 | $9.64 | 3,367,561 | — | — |
| 1994-03-11 | $6.94 | $9.62 | 2,532,086 | — | — |
| 1994-03-10 | $6.89 | $9.55 | 1,641,516 | — | — |
| 1994-03-09 | $6.86 | $9.50 | 1,654,346 | — | — |
| 1994-03-08 | $6.89 | $9.55 | 3,794,732 | — | — |
| 1994-03-07 | $6.86 | $9.50 | 15,018,173 | — | — |
| 1994-03-04 | $6.91 | $9.57 | 1,870,196 | — | — |
| 1994-03-03 | $6.96 | $9.64 | 1,049,816 | — | — |
| 1994-03-02 | $7.11 | $9.85 | 2,919,257 | — | — |
| 1994-03-01 | $7.22 | $10.01 | 1,369,062 | — | — |
| 1994-02-28 | $7.20 | $9.98 | 2,621,143 | — | — |
| 1994-02-25 | $7.20 | $9.98 | 1,132,080 | — | — |
| 1994-02-24 | $7.11 | $9.85 | 2,338,123 | — | — |
| 1994-02-23 | $7.15 | $9.92 | 1,451,327 | — | — |
| 1994-02-22 | $7.12 | $9.87 | 2,827,936 | — | — |
| 1994-02-18 | $6.97 | $9.66 | 1,440,006 | — | — |
| 1994-02-17 | $7.01 | $9.71 | 3,160,767 | — | — |
| 1994-02-16 | $6.97 | $9.66 | 1,339,628 | — | — |
| 1994-02-15 | $7.02 | $9.73 | 1,163,778 | — | — |
| 1994-02-14 | $7.06 | $9.78 | 1,398,496 | — | — |
| 1994-02-11 | $6.99 | $9.69 | 1,434,723 | — | — |
| 1994-02-10 | $7.04 | $9.75 | 1,745,667 | — | — |
| 1994-02-09 | $7.14 | $9.89 | 2,107,178 | — | — |
| 1994-02-08 | $7.09 | $9.82 | 1,786,422 | — | — |
| 1994-02-07 | $7.11 | $9.85 | 3,658,883 | — | — |
| 1994-02-04 | $7.17 | $9.94 | 5,582,664 | — | — |
| 1994-02-03 | $7.42 | $10.28 | 2,578,878 | — | — |
| 1994-02-02 | $7.50 | $10.40 | 1,274,722 | — | — |
| 1994-02-01 | $7.44 | $10.31 | 2,627,935 | — | — |
| 1994-01-31 | $7.47 | $10.35 | 1,972,838 | — | — |
| 1994-01-28 | $7.45 | $10.33 | 3,447,561 | — | — |
| 1994-01-27 | $7.34 | $10.17 | 2,636,992 | — | — |
| 1994-01-26 | $7.17 | $9.94 | 6,317,761 | — | — |
| 1994-01-25 | $7.19 | $9.96 | 1,676,233 | — | — |
| 1994-01-24 | $7.20 | $9.98 | 3,357,749 | — | — |
| 1994-01-21 | $7.34 | $10.17 | 747,928 | — | — |
| 1994-01-20 | $7.39 | $10.24 | 1,924,536 | — | — |
| 1994-01-19 | $7.35 | $10.19 | 4,064,922 | — | — |
| 1994-01-18 | $7.49 | $10.37 | 944,909 | — | — |
| 1994-01-17 | $7.54 | $10.44 | 2,402,274 | — | — |
| 1994-01-14 | $7.60 | $10.54 | 4,921,529 | — | — |
| 1994-01-13 | $7.78 | $10.71 | 2,640,011 | — | — |
| 1994-01-12 | $7.78 | $10.71 | 1,087,552 | — | — |
| 1994-01-11 | $7.77 | $10.68 | 2,419,632 | — | — |
| 1994-01-10 | $7.87 | $10.82 | 3,555,486 | — | — |
| 1994-01-07 | $7.72 | $10.61 | 4,596,245 | — | — |
| 1994-01-06 | $7.59 | $10.43 | 3,494,354 | — | — |
| 1994-01-05 | $7.68 | $10.57 | 3,892,091 | — | — |
| 1994-01-04 | $7.59 | $10.43 | 1,402,270 | — | — |
| 1994-01-03 | $7.57 | $10.41 | 2,406,047 | — | — |