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
- 1986-07-09 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 | $6.44 | $6.44 | 2,961,000 | — | — |
| 1994-12-29 | $6.56 | $6.56 | 2,860,800 | — | — |
| 1994-12-28 | $6.31 | $6.31 | 3,320,000 | — | — |
| 1994-12-27 | $6.44 | $6.44 | 2,015,000 | — | — |
| 1994-12-23 | $6.47 | $6.47 | 1,368,000 | — | — |
| 1994-12-22 | $6.56 | $6.56 | 3,937,600 | — | — |
| 1994-12-21 | $6.47 | $6.47 | 4,840,200 | — | — |
| 1994-12-20 | $6.50 | $6.50 | 2,712,200 | — | — |
| 1994-12-19 | $6.69 | $6.69 | 1,991,000 | — | — |
| 1994-12-16 | $6.69 | $6.69 | 1,788,200 | — | — |
| 1994-12-15 | $6.88 | $6.88 | 2,147,600 | — | — |
| 1994-12-14 | $6.56 | $6.56 | 4,714,800 | — | — |
| 1994-12-13 | $6.63 | $6.63 | 3,176,000 | — | — |
| 1994-12-12 | $6.69 | $6.69 | 2,225,400 | — | — |
| 1994-12-09 | $6.78 | $6.78 | 2,392,200 | — | — |
| 1994-12-08 | $6.94 | $6.94 | 2,855,600 | — | — |
| 1994-12-07 | $7.13 | $7.12 | 1,776,000 | — | — |
| 1994-12-06 | $7.31 | $7.31 | 1,307,800 | — | — |
| 1994-12-05 | $7.44 | $7.44 | 1,130,200 | — | — |
| 1994-12-02 | $7.50 | $7.50 | 1,579,600 | — | — |
| 1994-12-01 | $7.44 | $7.44 | 2,386,000 | — | — |
| 1994-11-30 | $7.69 | $7.69 | 1,594,600 | — | — |
| 1994-11-29 | $7.50 | $7.50 | 1,299,800 | — | — |
| 1994-11-28 | $7.38 | $7.37 | 3,943,800 | — | — |
| 1994-11-25 | $7.38 | $7.37 | 949,000 | — | — |
| 1994-11-23 | $7.38 | $7.37 | 2,574,000 | — | — |
| 1994-11-22 | $7.44 | $7.44 | 2,892,000 | — | — |
| 1994-11-21 | $7.31 | $7.31 | 746,400 | — | — |
| 1994-11-18 | $7.44 | $7.44 | 1,656,200 | — | — |
| 1994-11-17 | $7.44 | $7.44 | 2,454,000 | — | — |
| 1994-11-16 | $7.56 | $7.56 | 1,273,400 | — | — |
| 1994-11-15 | $7.69 | $7.69 | 1,191,000 | — | — |
| 1994-11-14 | $7.75 | $7.75 | 673,400 | — | — |
| 1994-11-11 | $7.69 | $7.69 | 1,496,000 | — | — |
| 1994-11-10 | $7.75 | $7.75 | 1,077,600 | — | — |
| 1994-11-09 | $7.88 | $7.87 | 1,139,000 | — | — |
| 1994-11-08 | $8.13 | $8.13 | 941,800 | — | — |
| 1994-11-07 | $7.91 | $7.91 | 774,800 | — | — |
| 1994-11-04 | $8.00 | $8.00 | 820,400 | — | — |
| 1994-11-03 | $8.19 | $8.19 | 2,350,400 | — | — |
| 1994-11-02 | $7.75 | $7.75 | 1,812,200 | — | — |
| 1994-11-01 | $7.94 | $7.94 | 2,531,000 | — | — |
| 1994-10-31 | $7.88 | $7.87 | 1,287,400 | — | — |
| 1994-10-28 | $7.75 | $7.75 | 1,782,600 | — | — |
| 1994-10-27 | $7.63 | $7.62 | 2,254,800 | — | — |
| 1994-10-26 | $7.69 | $7.69 | 1,036,200 | — | — |
| 1994-10-25 | $7.84 | $7.84 | 1,139,000 | — | — |
| 1994-10-24 | $7.63 | $7.62 | 1,617,000 | — | — |
| 1994-10-21 | $7.94 | $7.94 | 1,049,800 | — | — |
| 1994-10-20 | $7.94 | $7.94 | 1,192,400 | — | — |
| 1994-10-19 | $8.06 | $8.06 | 817,200 | — | — |
| 1994-10-18 | $7.94 | $7.94 | 881,000 | — | — |
| 1994-10-17 | $8.19 | $8.19 | 641,800 | — | — |
| 1994-10-14 | $8.25 | $8.25 | 1,010,000 | — | — |
| 1994-10-13 | $8.19 | $8.19 | 1,201,200 | — | — |
| 1994-10-12 | $8.19 | $8.19 | 2,181,000 | — | — |
| 1994-10-11 | $8.31 | $8.31 | 2,663,000 | — | — |
| 1994-10-10 | $8.13 | $8.13 | 782,600 | — | — |
| 1994-10-07 | $8.13 | $8.13 | 2,172,000 | — | — |
| 1994-10-06 | $7.94 | $7.94 | 1,658,400 | — | — |
| 1994-10-05 | $8.00 | $8.00 | 2,093,000 | — | — |
| 1994-10-04 | $7.75 | $7.75 | 2,782,200 | — | — |
| 1994-10-03 | $7.94 | $7.94 | 694,000 | — | — |
| 1994-09-30 | $8.03 | $8.03 | 3,613,000 | — | — |
| 1994-09-29 | $8.00 | $8.00 | 2,114,000 | — | — |
| 1994-09-28 | $7.81 | $7.81 | 1,877,600 | — | — |
| 1994-09-27 | $7.63 | $7.62 | 1,734,400 | — | — |
| 1994-09-26 | $7.25 | $7.25 | 1,007,600 | — | — |
| 1994-09-23 | $7.38 | $7.37 | 2,171,200 | — | — |
| 1994-09-22 | $7.56 | $7.56 | 1,951,000 | — | — |
| 1994-09-21 | $7.63 | $7.62 | 1,234,800 | — | — |
| 1994-09-20 | $7.84 | $7.84 | 875,200 | — | — |
| 1994-09-19 | $7.88 | $7.87 | 1,866,200 | — | — |
| 1994-09-16 | $7.88 | $7.87 | 2,361,200 | — | — |
| 1994-09-15 | $7.94 | $7.94 | 2,107,400 | — | — |
| 1994-09-14 | $7.81 | $7.81 | 2,595,600 | — | — |
| 1994-09-13 | $7.56 | $7.56 | 2,806,000 | — | — |
| 1994-09-12 | $7.81 | $7.81 | 1,320,600 | — | — |
| 1994-09-09 | $7.66 | $7.66 | 1,886,400 | — | — |
| 1994-09-08 | $7.81 | $7.81 | 2,197,400 | — | — |
| 1994-09-07 | $7.78 | $7.78 | 983,000 | — | — |
| 1994-09-06 | $7.63 | $7.62 | 832,400 | — | — |
| 1994-09-02 | $7.69 | $7.69 | 960,600 | — | — |
| 1994-09-01 | $7.69 | $7.69 | 1,721,000 | — | — |
| 1994-08-31 | $7.84 | $7.84 | 3,369,200 | — | — |
| 1994-08-30 | $7.75 | $7.75 | 4,587,000 | — | — |
| 1994-08-29 | $7.50 | $7.50 | 1,280,400 | — | — |
| 1994-08-26 | $7.44 | $7.44 | 1,555,000 | — | — |
| 1994-08-25 | $7.50 | $7.50 | 1,734,000 | — | — |
| 1994-08-24 | $7.38 | $7.37 | 1,249,000 | — | — |
| 1994-08-23 | $7.25 | $7.25 | 1,433,200 | — | — |
| 1994-08-22 | $7.19 | $7.19 | 1,555,200 | — | — |
| 1994-08-19 | $7.19 | $7.19 | 1,696,800 | — | — |
| 1994-08-18 | $7.31 | $7.31 | 1,705,600 | — | — |
| 1994-08-17 | $7.41 | $7.41 | 1,533,400 | — | — |
| 1994-08-16 | $7.44 | $7.44 | 1,168,200 | — | — |
| 1994-08-15 | $7.44 | $7.44 | 1,086,600 | — | — |
| 1994-08-12 | $7.47 | $7.47 | 900,000 | — | — |
| 1994-08-11 | $7.38 | $7.37 | 1,906,200 | — | — |
| 1994-08-10 | $7.59 | $7.59 | 1,649,800 | — | — |
| 1994-08-09 | $7.56 | $7.56 | 786,600 | — | — |
| 1994-08-08 | $7.63 | $7.62 | 488,600 | — | — |
| 1994-08-05 | $7.47 | $7.47 | 837,400 | — | — |
| 1994-08-04 | $7.38 | $7.37 | 820,200 | — | — |
| 1994-08-03 | $7.44 | $7.44 | 1,318,600 | — | — |
| 1994-08-02 | $7.63 | $7.62 | 1,438,400 | — | — |
| 1994-08-01 | $7.81 | $7.81 | 1,739,400 | — | — |
| 1994-07-29 | $7.50 | $7.50 | 1,413,200 | — | — |
| 1994-07-28 | $7.75 | $7.75 | 1,393,800 | — | — |
| 1994-07-27 | $7.56 | $7.56 | 2,176,600 | — | — |
| 1994-07-26 | $7.56 | $7.56 | 1,068,200 | — | — |
| 1994-07-25 | $7.81 | $7.81 | 2,334,800 | — | — |
| 1994-07-22 | $7.50 | $7.50 | 2,288,800 | — | — |
| 1994-07-21 | $7.56 | $7.56 | 1,632,200 | — | — |
| 1994-07-20 | $7.53 | $7.53 | 2,092,200 | — | — |
| 1994-07-19 | $7.69 | $7.69 | 4,102,200 | — | — |
| 1994-07-18 | $7.81 | $7.81 | 4,829,200 | — | — |
| 1994-07-15 | $7.34 | $7.34 | 524,200 | — | — |
| 1994-07-14 | $7.38 | $7.37 | 1,365,200 | — | — |
| 1994-07-13 | $7.50 | $7.50 | 1,850,600 | — | — |
| 1994-07-12 | $7.22 | $7.22 | 1,646,400 | — | — |
| 1994-07-11 | $7.06 | $7.06 | 1,405,600 | — | — |
| 1994-07-08 | $7.19 | $7.19 | 990,600 | — | — |
| 1994-07-07 | $7.00 | $7.00 | 1,710,200 | — | — |
| 1994-07-06 | $7.44 | $7.44 | 2,325,600 | — | — |
| 1994-07-05 | $7.50 | $7.50 | 955,000 | — | — |
| 1994-07-01 | $7.50 | $7.50 | 616,600 | — | — |
| 1994-06-30 | $7.47 | $7.47 | 1,516,000 | — | — |
| 1994-06-29 | $7.31 | $7.31 | 2,252,800 | — | — |
| 1994-06-28 | $7.19 | $7.19 | 1,463,000 | — | — |
| 1994-06-27 | $7.13 | $7.12 | 1,428,200 | — | — |
| 1994-06-24 | $6.94 | $6.94 | 1,747,400 | — | — |
| 1994-06-23 | $7.19 | $7.19 | 1,001,000 | — | — |
| 1994-06-22 | $7.50 | $7.50 | 1,505,400 | — | — |
| 1994-06-21 | $7.25 | $7.25 | 1,419,800 | — | — |
| 1994-06-20 | $7.47 | $7.47 | 1,323,000 | — | — |
| 1994-06-17 | $7.53 | $7.53 | 2,229,800 | — | — |
| 1994-06-16 | $7.81 | $7.81 | 2,040,800 | — | — |
| 1994-06-15 | $7.75 | $7.75 | 3,184,200 | — | — |
| 1994-06-14 | $7.88 | $7.87 | 4,900,000 | — | — |
| 1994-06-13 | $7.38 | $7.37 | 2,064,800 | — | — |
| 1994-06-10 | $7.53 | $7.53 | 3,757,000 | — | — |
| 1994-06-09 | $7.22 | $7.22 | 6,156,200 | — | — |
| 1994-06-08 | $7.00 | $7.00 | 4,598,000 | — | — |
| 1994-06-07 | $6.84 | $6.84 | 1,881,800 | — | — |
| 1994-06-06 | $6.88 | $6.88 | 3,789,000 | — | — |
| 1994-06-03 | $7.00 | $7.00 | 2,909,800 | — | — |
| 1994-06-02 | $6.81 | $6.81 | 2,841,600 | — | — |
| 1994-06-01 | $6.56 | $6.56 | 8,747,400 | — | — |
| 1994-05-31 | $6.63 | $6.63 | 3,200,200 | — | — |
| 1994-05-27 | $6.91 | $6.91 | 947,200 | — | — |
| 1994-05-26 | $6.75 | $6.75 | 1,321,800 | — | — |
| 1994-05-25 | $6.75 | $6.75 | 2,161,800 | — | — |
| 1994-05-24 | $6.88 | $6.88 | 1,572,200 | — | — |
| 1994-05-23 | $6.88 | $6.88 | 1,988,800 | — | — |
| 1994-05-20 | $7.03 | $7.03 | 3,365,600 | — | — |
| 1994-05-19 | $6.69 | $6.69 | 6,232,600 | — | — |
| 1994-05-18 | $6.75 | $6.75 | 3,717,200 | — | — |
| 1994-05-17 | $6.81 | $6.81 | 2,698,600 | — | — |
| 1994-05-16 | $7.00 | $7.00 | 1,033,800 | — | — |
| 1994-05-13 | $7.00 | $7.00 | 3,317,000 | — | — |
| 1994-05-12 | $7.06 | $7.06 | 1,696,000 | — | — |
| 1994-05-11 | $7.00 | $7.00 | 3,064,200 | — | — |
| 1994-05-10 | $7.38 | $7.37 | 4,280,800 | — | — |
| 1994-05-09 | $7.00 | $7.00 | 2,706,400 | — | — |
| 1994-05-06 | $7.19 | $7.19 | 1,320,400 | — | — |
| 1994-05-05 | $7.56 | $7.56 | 1,425,800 | — | — |
| 1994-05-04 | $7.56 | $7.56 | 1,821,400 | — | — |
| 1994-05-03 | $7.69 | $7.69 | 1,654,600 | — | — |
| 1994-05-02 | $7.78 | $7.78 | 1,981,200 | — | — |
| 1994-04-29 | $7.56 | $7.56 | 2,135,000 | — | — |
| 1994-04-28 | $7.13 | $7.12 | 2,363,200 | — | — |
| 1994-04-26 | $7.31 | $7.31 | 2,042,800 | — | — |
| 1994-04-25 | $7.34 | $7.34 | 1,451,400 | — | — |
| 1994-04-22 | $7.38 | $7.37 | 1,759,800 | — | — |
| 1994-04-21 | $7.44 | $7.44 | 2,826,800 | — | — |
| 1994-04-20 | $7.03 | $7.03 | 8,254,200 | — | — |
| 1994-04-19 | $7.19 | $7.19 | 4,898,000 | — | — |
| 1994-04-18 | $7.63 | $7.62 | 2,056,600 | — | — |
| 1994-04-15 | $7.91 | $7.91 | 1,910,000 | — | — |
| 1994-04-14 | $7.81 | $7.81 | 2,166,600 | — | — |
| 1994-04-13 | $8.00 | $8.00 | 2,391,800 | — | — |
| 1994-04-12 | $8.44 | $8.44 | 2,144,000 | — | — |
| 1994-04-11 | $8.50 | $8.50 | 1,106,000 | — | — |
| 1994-04-08 | $8.44 | $8.44 | 3,335,000 | — | — |
| 1994-04-07 | $8.63 | $8.62 | 1,961,800 | — | — |
| 1994-04-06 | $8.63 | $8.62 | 1,502,400 | — | — |
| 1994-04-05 | $9.00 | $9.00 | 1,925,400 | — | — |
| 1994-04-04 | $8.75 | $8.75 | 1,410,800 | — | — |
| 1994-03-31 | $9.06 | $9.06 | 3,402,200 | — | — |
| 1994-03-30 | $8.88 | $8.88 | 1,209,000 | — | — |
| 1994-03-29 | $8.81 | $8.81 | 2,672,200 | — | — |
| 1994-03-28 | $9.00 | $9.00 | 5,464,800 | — | — |
| 1994-03-25 | $9.31 | $9.31 | 2,458,600 | — | — |
| 1994-03-24 | $9.56 | $9.56 | 5,704,400 | — | — |
| 1994-03-23 | $9.69 | $9.69 | 4,070,400 | — | — |
| 1994-03-22 | $9.75 | $9.75 | 4,537,800 | — | — |
| 1994-03-21 | $10.00 | $10.00 | 4,691,000 | — | — |
| 1994-03-18 | $10.06 | $10.06 | 3,922,000 | — | — |
| 1994-03-17 | $10.13 | $10.12 | 1,196,000 | — | — |
| 1994-03-16 | $9.94 | $9.94 | 2,897,000 | — | — |
| 1994-03-15 | $10.31 | $10.31 | 1,794,000 | — | — |
| 1994-03-14 | $10.19 | $10.19 | 2,971,600 | — | — |
| 1994-03-11 | $10.13 | $10.12 | 1,318,200 | — | — |
| 1994-03-10 | $10.06 | $10.06 | 2,167,400 | — | — |
| 1994-03-09 | $10.38 | $10.37 | 3,516,000 | — | — |
| 1994-03-08 | $10.19 | $10.19 | 2,780,000 | — | — |
| 1994-03-07 | $10.38 | $10.37 | 9,923,200 | — | — |
| 1994-03-04 | $10.50 | $10.50 | 15,955,200 | — | — |
| 1994-03-03 | $10.56 | $10.56 | 11,644,800 | — | — |
| 1994-03-02 | $9.94 | $9.94 | 2,528,400 | — | — |
| 1994-03-01 | $9.88 | $9.88 | 1,881,200 | — | — |
| 1994-02-28 | $10.00 | $10.00 | 2,410,000 | — | — |
| 1994-02-25 | $9.94 | $9.94 | 4,117,800 | — | — |
| 1994-02-24 | $9.50 | $9.50 | 2,290,600 | — | — |
| 1994-02-23 | $9.44 | $9.44 | 1,730,400 | — | — |
| 1994-02-22 | $9.44 | $9.44 | 1,919,200 | — | — |
| 1994-02-18 | $9.50 | $9.50 | 2,882,600 | — | — |
| 1994-02-17 | $9.38 | $9.37 | 5,184,600 | — | — |
| 1994-02-16 | $9.44 | $9.44 | 7,317,600 | — | — |
| 1994-02-15 | $8.88 | $8.88 | 3,001,800 | — | — |
| 1994-02-14 | $8.75 | $8.75 | 3,621,600 | — | — |
| 1994-02-11 | $8.81 | $8.81 | 2,049,000 | — | — |
| 1994-02-10 | $8.88 | $8.88 | 2,493,000 | — | — |
| 1994-02-09 | $8.75 | $8.75 | 2,439,800 | — | — |
| 1994-02-08 | $8.63 | $8.62 | 2,007,200 | — | — |
| 1994-02-07 | $8.56 | $8.56 | 1,141,400 | — | — |
| 1994-02-04 | $8.63 | $8.62 | 2,111,800 | — | — |
| 1994-02-03 | $9.00 | $9.00 | 3,194,200 | — | — |
| 1994-02-02 | $8.56 | $8.56 | 1,806,400 | — | — |
| 1994-02-01 | $8.69 | $8.69 | 2,341,800 | — | — |
| 1994-01-31 | $8.88 | $8.88 | 1,320,800 | — | — |
| 1994-01-28 | $8.81 | $8.81 | 1,238,000 | — | — |
| 1994-01-27 | $8.94 | $8.94 | 1,020,400 | — | — |
| 1994-01-26 | $9.06 | $9.06 | 1,930,600 | — | — |
| 1994-01-25 | $9.19 | $9.19 | 1,978,600 | — | — |
| 1994-01-24 | $9.25 | $9.25 | 1,349,200 | — | — |
| 1994-01-21 | $9.31 | $9.31 | 2,884,800 | — | — |
| 1994-01-20 | $9.38 | $9.37 | 2,909,400 | — | — |
| 1994-01-19 | $9.44 | $9.44 | 4,484,400 | — | — |
| 1994-01-18 | $9.19 | $9.19 | 5,022,600 | — | — |
| 1994-01-17 | $9.25 | $9.25 | 3,952,600 | — | — |
| 1994-01-14 | $8.88 | $8.88 | 3,920,200 | — | — |
| 1994-01-13 | $8.75 | $8.75 | 7,286,400 | — | — |
| 1994-01-12 | $8.63 | $8.62 | 5,917,000 | — | — |
| 1994-01-11 | $8.69 | $8.69 | 2,211,000 | — | — |
| 1994-01-10 | $8.69 | $8.69 | 5,029,400 | — | — |
| 1994-01-07 | $8.81 | $8.81 | 3,335,600 | — | — |
| 1994-01-06 | $9.13 | $9.12 | 1,735,600 | — | — |
| 1994-01-05 | $9.44 | $9.44 | 1,316,400 | — | — |
| 1994-01-04 | $9.50 | $9.50 | 1,571,800 | — | — |
| 1994-01-03 | $9.56 | $9.56 | 2,238,800 | — | — |