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
- 1982-03-31 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 | $7.07 | $14.34 | 1,157,400 | — | — |
| 1994-12-29 | $6.97 | $14.14 | 1,794,600 | — | — |
| 1994-12-28 | $6.97 | $14.14 | 2,628,000 | — | — |
| 1994-12-27 | $6.90 | $14.00 | 2,151,900 | — | — |
| 1994-12-23 | $6.82 | $13.83 | 1,620,900 | — | — |
| 1994-12-22 | $6.92 | $14.03 | 4,932,900 | — | — |
| 1994-12-21 | $6.97 | $14.14 | 8,104,500 | — | — |
| 1994-12-20 | $7.42 | $15.04 | 1,107,000 | — | — |
| 1994-12-19 | $7.35 | $14.90 | 1,597,500 | — | — |
| 1994-12-16 | $7.36 | $14.93 | 2,373,300 | — | — |
| 1994-12-15 | $7.32 | $14.85 | 716,400 | — | — |
| 1994-12-14 | $7.25 | $14.71 | 793,800 | — | — |
| 1994-12-13 | $7.19 | $14.59 | 1,701,900 | — | — |
| 1994-12-12 | $7.13 | $14.45 | 585,900 | — | — |
| 1994-12-09 | $7.10 | $14.40 | 1,516,500 | — | — |
| 1994-12-08 | $7.03 | $14.25 | 1,790,100 | — | — |
| 1994-12-07 | $7.11 | $14.42 | 1,314,000 | — | — |
| 1994-12-06 | $7.18 | $14.39 | 992,700 | — | — |
| 1994-12-05 | $7.25 | $14.53 | 1,293,300 | — | — |
| 1994-12-02 | $7.11 | $14.25 | 999,900 | — | — |
| 1994-12-01 | $6.96 | $13.95 | 977,400 | — | — |
| 1994-11-30 | $7.04 | $14.12 | 775,800 | — | — |
| 1994-11-29 | $7.03 | $14.09 | 1,661,400 | — | — |
| 1994-11-28 | $7.00 | $14.03 | 912,600 | — | — |
| 1994-11-25 | $6.99 | $14.00 | 436,500 | — | — |
| 1994-11-23 | $7.00 | $14.03 | 2,237,400 | — | — |
| 1994-11-22 | $6.85 | $13.73 | 3,267,000 | — | — |
| 1994-11-21 | $7.18 | $14.39 | 613,800 | — | — |
| 1994-11-18 | $7.36 | $14.76 | 1,706,400 | — | — |
| 1994-11-17 | $7.47 | $14.98 | 1,242,900 | — | — |
| 1994-11-16 | $7.54 | $15.12 | 1,986,300 | — | — |
| 1994-11-15 | $7.63 | $15.28 | 733,500 | — | — |
| 1994-11-14 | $7.67 | $15.37 | 906,300 | — | — |
| 1994-11-11 | $7.58 | $15.20 | 1,610,100 | — | — |
| 1994-11-10 | $7.65 | $15.34 | 1,422,900 | — | — |
| 1994-11-09 | $7.65 | $15.34 | 8,632,800 | — | — |
| 1994-11-08 | $7.46 | $14.95 | 1,411,200 | — | — |
| 1994-11-07 | $7.44 | $14.92 | 1,500,300 | — | — |
| 1994-11-04 | $7.53 | $15.09 | 1,347,300 | — | — |
| 1994-11-03 | $7.57 | $15.17 | 1,250,100 | — | — |
| 1994-11-02 | $7.51 | $15.06 | 1,938,600 | — | — |
| 1994-11-01 | $7.60 | $15.23 | 3,944,700 | — | — |
| 1994-10-31 | $7.32 | $14.67 | 2,035,800 | — | — |
| 1994-10-28 | $7.44 | $14.92 | 2,102,400 | — | — |
| 1994-10-27 | $7.11 | $14.25 | 1,782,900 | — | — |
| 1994-10-26 | $7.01 | $14.06 | 1,218,600 | — | — |
| 1994-10-25 | $7.03 | $14.09 | 2,136,600 | — | — |
| 1994-10-24 | $7.08 | $14.20 | 999,900 | — | — |
| 1994-10-21 | $7.08 | $14.20 | 2,236,500 | — | — |
| 1994-10-20 | $7.04 | $14.12 | 981,900 | — | — |
| 1994-10-19 | $7.13 | $14.28 | 1,272,600 | — | — |
| 1994-10-18 | $7.08 | $14.20 | 1,071,900 | — | — |
| 1994-10-17 | $7.14 | $14.31 | 2,773,800 | — | — |
| 1994-10-14 | $6.97 | $13.98 | 929,700 | — | — |
| 1994-10-13 | $6.93 | $13.89 | 2,265,300 | — | — |
| 1994-10-12 | $6.81 | $13.64 | 752,400 | — | — |
| 1994-10-11 | $6.90 | $13.84 | 2,115,900 | — | — |
| 1994-10-10 | $6.78 | $13.59 | 1,870,200 | — | — |
| 1994-10-07 | $6.68 | $13.39 | 1,139,400 | — | — |
| 1994-10-06 | $6.67 | $13.36 | 923,400 | — | — |
| 1994-10-05 | $6.63 | $13.28 | 1,270,800 | — | — |
| 1994-10-04 | $6.76 | $13.56 | 1,237,500 | — | — |
| 1994-10-03 | $6.94 | $13.92 | 848,700 | — | — |
| 1994-09-30 | $6.85 | $13.73 | 1,918,800 | — | — |
| 1994-09-29 | $7.03 | $14.09 | 2,918,700 | — | — |
| 1994-09-28 | $6.86 | $13.75 | 2,348,100 | — | — |
| 1994-09-27 | $6.76 | $13.56 | 1,755,900 | — | — |
| 1994-09-26 | $6.75 | $13.53 | 1,684,800 | — | — |
| 1994-09-23 | $6.71 | $13.45 | 2,810,700 | — | — |
| 1994-09-22 | $6.63 | $13.28 | 3,412,800 | — | — |
| 1994-09-21 | $6.75 | $13.53 | 3,257,100 | — | — |
| 1994-09-20 | $6.86 | $13.75 | 2,578,500 | — | — |
| 1994-09-19 | $6.99 | $14.00 | 2,103,300 | — | — |
| 1994-09-16 | $7.07 | $14.17 | 1,998,900 | — | — |
| 1994-09-15 | $7.13 | $14.28 | 1,314,900 | — | — |
| 1994-09-14 | $7.14 | $14.31 | 996,300 | — | — |
| 1994-09-13 | $7.22 | $14.48 | 724,500 | — | — |
| 1994-09-12 | $7.21 | $14.45 | 693,000 | — | — |
| 1994-09-09 | $7.17 | $14.37 | 1,962,900 | — | — |
| 1994-09-08 | $7.25 | $14.53 | 1,496,700 | — | — |
| 1994-09-07 | $7.38 | $14.78 | 2,220,300 | — | — |
| 1994-09-06 | $7.38 | $14.78 | 941,400 | — | — |
| 1994-09-02 | $7.49 | $14.84 | 982,800 | — | — |
| 1994-09-01 | $7.46 | $14.78 | 1,031,400 | — | — |
| 1994-08-31 | $7.44 | $14.75 | 1,318,500 | — | — |
| 1994-08-30 | $7.46 | $14.78 | 765,000 | — | — |
| 1994-08-29 | $7.51 | $14.89 | 2,637,900 | — | — |
| 1994-08-26 | $7.49 | $14.84 | 2,359,800 | — | — |
| 1994-08-25 | $7.39 | $14.64 | 766,800 | — | — |
| 1994-08-24 | $7.42 | $14.70 | 1,174,500 | — | — |
| 1994-08-23 | $7.40 | $14.67 | 1,102,500 | — | — |
| 1994-08-22 | $7.24 | $14.34 | 1,059,300 | — | — |
| 1994-08-19 | $7.22 | $14.31 | 1,854,000 | — | — |
| 1994-08-18 | $7.22 | $14.31 | 732,600 | — | — |
| 1994-08-17 | $7.26 | $14.40 | 1,197,000 | — | — |
| 1994-08-16 | $7.25 | $14.37 | 1,808,100 | — | — |
| 1994-08-15 | $7.24 | $14.34 | 1,198,800 | — | — |
| 1994-08-12 | $7.28 | $14.42 | 1,458,900 | — | — |
| 1994-08-11 | $7.18 | $14.23 | 2,040,300 | — | — |
| 1994-08-10 | $7.26 | $14.40 | 3,430,800 | — | — |
| 1994-08-09 | $7.22 | $14.31 | 2,799,900 | — | — |
| 1994-08-08 | $7.29 | $14.45 | 2,157,300 | — | — |
| 1994-08-05 | $7.44 | $14.75 | 1,104,300 | — | — |
| 1994-08-04 | $7.49 | $14.84 | 1,965,600 | — | — |
| 1994-08-03 | $7.54 | $14.95 | 1,276,200 | — | — |
| 1994-08-02 | $7.56 | $14.97 | 3,071,700 | — | — |
| 1994-08-01 | $7.71 | $15.28 | 2,637,900 | — | — |
| 1994-07-29 | $7.60 | $15.06 | 6,105,600 | — | — |
| 1994-07-28 | $8.03 | $15.91 | 1,435,500 | — | — |
| 1994-07-27 | $8.04 | $15.94 | 1,974,600 | — | — |
| 1994-07-26 | $8.08 | $16.02 | 2,225,700 | — | — |
| 1994-07-25 | $8.19 | $16.24 | 2,647,800 | — | — |
| 1994-07-22 | $8.18 | $16.21 | 2,578,500 | — | — |
| 1994-07-21 | $8.15 | $16.16 | 4,468,500 | — | — |
| 1994-07-20 | $8.08 | $16.02 | 3,998,700 | — | — |
| 1994-07-19 | $8.08 | $16.02 | 1,931,400 | — | — |
| 1994-07-18 | $8.10 | $16.05 | 1,093,500 | — | — |
| 1994-07-15 | $8.04 | $15.94 | 2,957,400 | — | — |
| 1994-07-14 | $7.99 | $15.83 | 1,715,400 | — | — |
| 1994-07-13 | $7.99 | $15.83 | 3,530,700 | — | — |
| 1994-07-12 | $7.82 | $15.50 | 2,332,800 | — | — |
| 1994-07-11 | $7.93 | $15.72 | 1,553,400 | — | — |
| 1994-07-08 | $7.99 | $15.83 | 2,124,900 | — | — |
| 1994-07-07 | $7.99 | $15.83 | 2,988,900 | — | — |
| 1994-07-06 | $8.04 | $15.94 | 3,019,500 | — | — |
| 1994-07-05 | $8.18 | $16.21 | 3,337,200 | — | — |
| 1994-07-01 | $8.14 | $16.13 | 1,224,900 | — | — |
| 1994-06-30 | $8.11 | $16.08 | 2,170,800 | — | — |
| 1994-06-29 | $8.15 | $16.16 | 2,603,700 | — | — |
| 1994-06-28 | $8.17 | $16.19 | 4,529,700 | — | — |
| 1994-06-27 | $7.89 | $15.63 | 2,598,300 | — | — |
| 1994-06-24 | $7.83 | $15.52 | 3,168,000 | — | — |
| 1994-06-23 | $7.93 | $15.72 | 2,127,600 | — | — |
| 1994-06-22 | $7.89 | $15.63 | 2,194,200 | — | — |
| 1994-06-21 | $7.88 | $15.61 | 3,261,600 | — | — |
| 1994-06-20 | $7.97 | $15.80 | 1,700,100 | — | — |
| 1994-06-17 | $8.01 | $15.88 | 3,995,100 | — | — |
| 1994-06-16 | $7.92 | $15.69 | 2,459,700 | — | — |
| 1994-06-15 | $7.76 | $15.39 | 3,208,500 | — | — |
| 1994-06-14 | $7.75 | $15.36 | 1,801,800 | — | — |
| 1994-06-13 | $7.72 | $15.30 | 2,601,900 | — | — |
| 1994-06-10 | $7.67 | $15.19 | 2,628,000 | — | — |
| 1994-06-09 | $7.81 | $15.47 | 1,470,600 | — | — |
| 1994-06-08 | $7.96 | $15.77 | 2,266,200 | — | — |
| 1994-06-07 | $8.07 | $15.99 | 2,084,400 | — | — |
| 1994-06-06 | $7.92 | $15.69 | 1,784,700 | — | — |
| 1994-06-03 | $7.99 | $15.66 | 3,157,200 | — | — |
| 1994-06-02 | $8.03 | $15.74 | 5,112,000 | — | — |
| 1994-06-01 | $8.06 | $15.80 | 2,745,000 | — | — |
| 1994-05-31 | $7.65 | $15.01 | 639,900 | — | — |
| 1994-05-27 | $7.56 | $14.82 | 1,399,500 | — | — |
| 1994-05-26 | $7.63 | $14.95 | 1,901,700 | — | — |
| 1994-05-25 | $7.69 | $15.09 | 1,660,500 | — | — |
| 1994-05-24 | $7.60 | $14.90 | 2,874,600 | — | — |
| 1994-05-23 | $7.44 | $14.60 | 1,322,100 | — | — |
| 1994-05-20 | $7.46 | $14.63 | 1,412,100 | — | — |
| 1994-05-19 | $7.49 | $14.68 | 1,789,200 | — | — |
| 1994-05-18 | $7.49 | $14.68 | 2,109,600 | — | — |
| 1994-05-17 | $7.26 | $14.24 | 1,144,800 | — | — |
| 1994-05-16 | $7.22 | $14.16 | 1,531,800 | — | — |
| 1994-05-13 | $7.19 | $14.11 | 1,482,300 | — | — |
| 1994-05-12 | $7.08 | $13.89 | 1,522,800 | — | — |
| 1994-05-11 | $7.00 | $13.73 | 2,927,700 | — | — |
| 1994-05-10 | $6.96 | $13.64 | 3,565,800 | — | — |
| 1994-05-09 | $6.82 | $13.37 | 2,323,800 | — | — |
| 1994-05-06 | $6.82 | $13.37 | 2,896,200 | — | — |
| 1994-05-05 | $6.93 | $13.59 | 2,057,400 | — | — |
| 1994-05-04 | $6.88 | $13.48 | 1,674,900 | — | — |
| 1994-05-03 | $6.78 | $13.29 | 5,913,900 | — | — |
| 1994-05-02 | $6.35 | $12.45 | 2,392,200 | — | — |
| 1994-04-29 | $6.50 | $12.75 | 1,988,100 | — | — |
| 1994-04-28 | $6.58 | $12.91 | 2,510,100 | — | — |
| 1994-04-26 | $6.58 | $12.91 | 623,700 | — | — |
| 1994-04-25 | $6.72 | $13.18 | 645,300 | — | — |
| 1994-04-22 | $6.78 | $13.29 | 1,062,000 | — | — |
| 1994-04-21 | $6.75 | $13.24 | 1,270,800 | — | — |
| 1994-04-20 | $6.81 | $13.35 | 927,900 | — | — |
| 1994-04-19 | $6.88 | $13.48 | 1,935,000 | — | — |
| 1994-04-18 | $6.90 | $13.54 | 1,017,900 | — | — |
| 1994-04-15 | $6.93 | $13.59 | 1,727,100 | — | — |
| 1994-04-14 | $6.97 | $13.67 | 1,809,900 | — | — |
| 1994-04-13 | $6.97 | $13.67 | 4,405,500 | — | — |
| 1994-04-12 | $7.01 | $13.75 | 1,612,800 | — | — |
| 1994-04-11 | $6.99 | $13.70 | 1,530,900 | — | — |
| 1994-04-08 | $6.90 | $13.54 | 1,334,700 | — | — |
| 1994-04-07 | $7.00 | $13.73 | 1,720,800 | — | — |
| 1994-04-06 | $6.79 | $13.32 | 1,162,800 | — | — |
| 1994-04-05 | $6.68 | $13.10 | 2,507,400 | — | — |
| 1994-04-04 | $6.51 | $12.77 | 2,245,500 | — | — |
| 1994-03-31 | $6.60 | $12.94 | 1,943,100 | — | — |
| 1994-03-30 | $6.67 | $13.07 | 2,102,400 | — | — |
| 1994-03-29 | $6.90 | $13.54 | 604,800 | — | — |
| 1994-03-28 | $7.00 | $13.73 | 567,000 | — | — |
| 1994-03-25 | $6.96 | $13.64 | 2,242,800 | — | — |
| 1994-03-24 | $6.97 | $13.67 | 777,600 | — | — |
| 1994-03-23 | $7.10 | $13.92 | 1,284,300 | — | — |
| 1994-03-22 | $7.04 | $13.81 | 1,395,000 | — | — |
| 1994-03-21 | $6.96 | $13.64 | 462,600 | — | — |
| 1994-03-18 | $6.99 | $13.70 | 2,057,400 | — | — |
| 1994-03-17 | $7.08 | $13.89 | 1,023,300 | — | — |
| 1994-03-16 | $7.00 | $13.73 | 2,009,700 | — | — |
| 1994-03-15 | $7.04 | $13.81 | 1,026,900 | — | — |
| 1994-03-14 | $6.97 | $13.67 | 972,000 | — | — |
| 1994-03-11 | $6.96 | $13.64 | 1,096,200 | — | — |
| 1994-03-10 | $6.89 | $13.51 | 1,312,200 | — | — |
| 1994-03-09 | $7.01 | $13.75 | 1,781,100 | — | — |
| 1994-03-08 | $6.96 | $13.64 | 1,264,500 | — | — |
| 1994-03-07 | $7.07 | $13.86 | 765,000 | — | — |
| 1994-03-04 | $7.19 | $13.94 | 1,865,700 | — | — |
| 1994-03-03 | $7.22 | $14.00 | 768,600 | — | — |
| 1994-03-02 | $7.25 | $14.05 | 1,200,600 | — | — |
| 1994-03-01 | $7.24 | $14.02 | 1,179,900 | — | — |
| 1994-02-28 | $7.28 | $14.10 | 1,813,500 | — | — |
| 1994-02-25 | $7.29 | $14.13 | 2,523,600 | — | — |
| 1994-02-24 | $7.28 | $14.10 | 940,500 | — | — |
| 1994-02-23 | $7.49 | $14.51 | 1,054,800 | — | — |
| 1994-02-22 | $7.49 | $14.51 | 2,282,400 | — | — |
| 1994-02-18 | $7.39 | $14.32 | 858,600 | — | — |
| 1994-02-17 | $7.39 | $14.32 | 1,133,100 | — | — |
| 1994-02-16 | $7.56 | $14.64 | 1,227,600 | — | — |
| 1994-02-15 | $7.56 | $14.64 | 2,441,700 | — | — |
| 1994-02-14 | $7.38 | $14.29 | 1,695,600 | — | — |
| 1994-02-11 | $7.40 | $14.35 | 535,500 | — | — |
| 1994-02-10 | $7.42 | $14.37 | 1,313,100 | — | — |
| 1994-02-09 | $7.54 | $14.62 | 1,648,800 | — | — |
| 1994-02-08 | $7.50 | $14.53 | 881,100 | — | — |
| 1994-02-07 | $7.44 | $14.43 | 1,766,700 | — | — |
| 1994-02-04 | $7.35 | $14.24 | 2,688,300 | — | — |
| 1994-02-03 | $7.58 | $14.70 | 2,022,300 | — | — |
| 1994-02-02 | $7.63 | $14.78 | 1,883,700 | — | — |
| 1994-02-01 | $7.76 | $15.05 | 1,725,300 | — | — |
| 1994-01-31 | $7.68 | $14.88 | 3,123,000 | — | — |
| 1994-01-28 | $7.58 | $14.70 | 1,880,100 | — | — |
| 1994-01-27 | $7.36 | $14.27 | 3,513,600 | — | — |
| 1994-01-26 | $7.35 | $14.24 | 2,274,300 | — | — |
| 1994-01-25 | $7.42 | $14.37 | 1,472,400 | — | — |
| 1994-01-24 | $7.50 | $14.53 | 3,546,000 | — | — |
| 1994-01-21 | $7.64 | $14.80 | 3,534,300 | — | — |
| 1994-01-20 | $7.54 | $14.62 | 1,707,300 | — | — |
| 1994-01-19 | $7.36 | $14.27 | 1,271,700 | — | — |
| 1994-01-18 | $7.32 | $14.18 | 1,824,300 | — | — |
| 1994-01-17 | $7.15 | $13.86 | 1,216,800 | — | — |
| 1994-01-14 | $7.11 | $13.78 | 1,656,900 | — | — |
| 1994-01-13 | $7.01 | $13.59 | 599,400 | — | — |
| 1994-01-12 | $7.08 | $13.73 | 1,689,300 | — | — |
| 1994-01-11 | $7.10 | $13.75 | 929,700 | — | — |
| 1994-01-10 | $7.08 | $13.73 | 1,069,200 | — | — |
| 1994-01-07 | $7.01 | $13.59 | 3,144,600 | — | — |
| 1994-01-06 | $7.01 | $13.59 | 1,170,900 | — | — |
| 1994-01-05 | $7.03 | $13.62 | 4,293,900 | — | — |
| 1994-01-04 | $7.00 | $13.57 | 954,900 | — | — |
| 1994-01-03 | $6.97 | $13.51 | 516,600 | — | — |