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
- 1973-02-21 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 | $5.90 | $7.58 | 2,541,600 | — | — |
| 1994-12-29 | $5.82 | $7.49 | 7,023,600 | — | — |
| 1994-12-28 | $5.61 | $7.22 | 15,552,000 | — | — |
| 1994-12-27 | $5.74 | $7.38 | 10,668,000 | — | — |
| 1994-12-23 | $6.06 | $7.80 | 4,668,000 | — | — |
| 1994-12-22 | $6.13 | $7.88 | 3,415,200 | — | — |
| 1994-12-21 | $6.27 | $8.07 | 5,731,200 | — | — |
| 1994-12-20 | $6.21 | $7.99 | 6,336,000 | — | — |
| 1994-12-19 | $6.42 | $8.25 | 3,451,200 | — | — |
| 1994-12-16 | $6.60 | $8.50 | 4,036,800 | — | — |
| 1994-12-15 | $6.57 | $8.46 | 1,396,800 | — | — |
| 1994-12-14 | $6.59 | $8.48 | 2,062,800 | — | — |
| 1994-12-13 | $6.49 | $8.35 | 2,710,800 | — | — |
| 1994-12-12 | $6.54 | $8.42 | 1,821,600 | — | — |
| 1994-12-09 | $6.38 | $8.20 | 3,085,200 | — | — |
| 1994-12-08 | $6.31 | $8.12 | 2,350,800 | — | — |
| 1994-12-07 | $6.43 | $8.27 | 2,001,600 | — | — |
| 1994-12-06 | $6.52 | $8.39 | 2,912,400 | — | — |
| 1994-12-05 | $6.58 | $8.47 | 1,748,400 | — | — |
| 1994-12-02 | $6.67 | $8.58 | 3,724,800 | — | — |
| 1994-12-01 | $6.75 | $8.68 | 5,611,200 | — | — |
| 1994-11-30 | $6.80 | $8.75 | 4,344,000 | — | — |
| 1994-11-29 | $6.67 | $8.58 | 4,539,600 | — | — |
| 1994-11-28 | $6.56 | $8.44 | 2,406,000 | — | — |
| 1994-11-25 | $6.52 | $8.39 | 1,160,400 | — | — |
| 1994-11-23 | $6.45 | $8.29 | 3,336,000 | — | — |
| 1994-11-22 | $6.56 | $8.44 | 4,988,400 | — | — |
| 1994-11-21 | $6.53 | $8.40 | 2,210,400 | — | — |
| 1994-11-18 | $6.66 | $8.56 | 3,536,400 | — | — |
| 1994-11-17 | $6.63 | $8.52 | 4,668,000 | — | — |
| 1994-11-16 | $6.67 | $8.58 | 5,319,600 | — | — |
| 1994-11-15 | $6.72 | $8.64 | 7,369,200 | — | — |
| 1994-11-14 | $7.00 | $9.01 | 4,525,200 | — | — |
| 1994-11-11 | $6.99 | $8.95 | 6,489,600 | — | — |
| 1994-11-10 | $6.92 | $8.85 | 3,360,000 | — | — |
| 1994-11-09 | $6.78 | $8.68 | 2,978,400 | — | — |
| 1994-11-08 | $6.82 | $8.73 | 2,086,800 | — | — |
| 1994-11-07 | $6.77 | $8.67 | 2,373,600 | — | — |
| 1994-11-04 | $6.73 | $8.61 | 3,939,600 | — | — |
| 1994-11-03 | $6.82 | $8.73 | 9,543,600 | — | — |
| 1994-11-02 | $6.46 | $8.27 | 2,888,400 | — | — |
| 1994-11-01 | $6.48 | $8.29 | 2,013,600 | — | — |
| 1994-10-31 | $6.46 | $8.27 | 3,512,400 | — | — |
| 1994-10-28 | $6.54 | $8.37 | 5,323,200 | — | — |
| 1994-10-27 | $6.35 | $8.13 | 3,867,600 | — | — |
| 1994-10-26 | $6.36 | $8.15 | 2,864,400 | — | — |
| 1994-10-25 | $6.43 | $8.23 | 5,697,600 | — | — |
| 1994-10-24 | $6.48 | $8.29 | 3,088,800 | — | — |
| 1994-10-21 | $6.56 | $8.40 | 5,151,600 | — | — |
| 1994-10-20 | $6.72 | $8.60 | 2,162,400 | — | — |
| 1994-10-19 | $6.77 | $8.67 | 1,915,200 | — | — |
| 1994-10-18 | $6.76 | $8.65 | 3,408,000 | — | — |
| 1994-10-17 | $6.79 | $8.69 | 4,460,400 | — | — |
| 1994-10-14 | $6.67 | $8.53 | 1,867,200 | — | — |
| 1994-10-13 | $6.68 | $8.55 | 4,448,400 | — | — |
| 1994-10-12 | $6.65 | $8.51 | 1,359,600 | — | — |
| 1994-10-11 | $6.63 | $8.48 | 3,298,800 | — | — |
| 1994-10-10 | $6.53 | $8.36 | 1,411,200 | — | — |
| 1994-10-07 | $6.47 | $8.28 | 4,297,200 | — | — |
| 1994-10-06 | $6.47 | $8.28 | 4,592,400 | — | — |
| 1994-10-05 | $6.45 | $8.25 | 6,385,200 | — | — |
| 1994-10-04 | $6.42 | $8.21 | 4,302,000 | — | — |
| 1994-10-03 | $6.36 | $8.15 | 2,409,600 | — | — |
| 1994-09-30 | $6.38 | $8.16 | 3,624,000 | — | — |
| 1994-09-29 | $6.30 | $8.07 | 2,127,600 | — | — |
| 1994-09-28 | $6.29 | $8.05 | 3,624,000 | — | — |
| 1994-09-27 | $6.25 | $8.00 | 2,514,000 | — | — |
| 1994-09-26 | $6.24 | $7.99 | 4,900,800 | — | — |
| 1994-09-23 | $6.15 | $7.87 | 3,640,800 | — | — |
| 1994-09-22 | $6.17 | $7.89 | 7,141,200 | — | — |
| 1994-09-21 | $6.15 | $7.87 | 10,552,800 | — | — |
| 1994-09-20 | $6.41 | $8.20 | 3,178,800 | — | — |
| 1994-09-19 | $6.63 | $8.48 | 2,695,200 | — | — |
| 1994-09-16 | $6.66 | $8.52 | 3,294,000 | — | — |
| 1994-09-15 | $6.68 | $8.55 | 2,338,800 | — | — |
| 1994-09-14 | $6.69 | $8.56 | 3,236,400 | — | — |
| 1994-09-13 | $6.64 | $8.49 | 6,769,200 | — | — |
| 1994-09-12 | $6.49 | $8.31 | 1,851,600 | — | — |
| 1994-09-09 | $6.55 | $8.39 | 2,937,600 | — | — |
| 1994-09-08 | $6.70 | $8.57 | 4,749,600 | — | — |
| 1994-09-07 | $6.54 | $8.37 | 6,426,000 | — | — |
| 1994-09-06 | $6.63 | $8.48 | 2,695,200 | — | — |
| 1994-09-02 | $6.73 | $8.61 | 4,628,400 | — | — |
| 1994-09-01 | $6.76 | $8.65 | 6,332,400 | — | — |
| 1994-08-31 | $7.06 | $9.04 | 5,322,000 | — | — |
| 1994-08-30 | $7.16 | $9.16 | 2,064,000 | — | — |
| 1994-08-29 | $7.13 | $9.12 | 2,751,600 | — | — |
| 1994-08-26 | $7.17 | $9.17 | 2,167,200 | — | — |
| 1994-08-25 | $7.10 | $9.09 | 2,404,800 | — | — |
| 1994-08-24 | $7.15 | $9.15 | 4,125,600 | — | — |
| 1994-08-23 | $7.09 | $9.08 | 2,919,600 | — | — |
| 1994-08-22 | $7.14 | $9.13 | 6,249,600 | — | — |
| 1994-08-19 | $7.04 | $9.01 | 3,219,600 | — | — |
| 1994-08-18 | $7.10 | $9.09 | 3,960,000 | — | — |
| 1994-08-17 | $7.10 | $9.09 | 8,764,800 | — | — |
| 1994-08-16 | $7.10 | $9.09 | 12,068,400 | — | — |
| 1994-08-15 | $6.96 | $8.91 | 3,942,000 | — | — |
| 1994-08-12 | $6.95 | $8.85 | 3,710,400 | — | — |
| 1994-08-11 | $6.90 | $8.78 | 2,676,000 | — | — |
| 1994-08-10 | $6.90 | $8.78 | 2,277,600 | — | — |
| 1994-08-09 | $6.91 | $8.80 | 1,572,000 | — | — |
| 1994-08-08 | $6.86 | $8.74 | 1,022,400 | — | — |
| 1994-08-05 | $6.79 | $8.65 | 2,149,200 | — | — |
| 1994-08-04 | $6.93 | $8.82 | 4,705,200 | — | — |
| 1994-08-03 | $6.85 | $8.73 | 2,412,000 | — | — |
| 1994-08-02 | $6.79 | $8.65 | 1,278,000 | — | — |
| 1994-08-01 | $6.85 | $8.73 | 1,892,400 | — | — |
| 1994-07-29 | $6.88 | $8.76 | 2,758,800 | — | — |
| 1994-07-28 | $6.83 | $8.70 | 1,348,800 | — | — |
| 1994-07-27 | $6.81 | $8.68 | 1,929,600 | — | — |
| 1994-07-26 | $6.88 | $8.76 | 1,848,000 | — | — |
| 1994-07-25 | $6.97 | $8.88 | 3,906,000 | — | — |
| 1994-07-22 | $6.92 | $8.81 | 2,743,200 | — | — |
| 1994-07-21 | $6.88 | $8.76 | 2,008,800 | — | — |
| 1994-07-20 | $6.86 | $8.74 | 1,750,800 | — | — |
| 1994-07-19 | $6.89 | $8.77 | 1,714,800 | — | — |
| 1994-07-18 | $6.91 | $8.80 | 1,918,800 | — | — |
| 1994-07-15 | $6.80 | $8.66 | 1,537,200 | — | — |
| 1994-07-14 | $6.79 | $8.65 | 4,143,600 | — | — |
| 1994-07-13 | $6.74 | $8.58 | 3,405,600 | — | — |
| 1994-07-12 | $6.81 | $8.68 | 2,906,400 | — | — |
| 1994-07-11 | $6.80 | $8.66 | 2,302,800 | — | — |
| 1994-07-08 | $6.80 | $8.66 | 2,029,200 | — | — |
| 1994-07-07 | $6.82 | $8.69 | 7,162,800 | — | — |
| 1994-07-06 | $6.74 | $8.58 | 3,650,400 | — | — |
| 1994-07-05 | $6.69 | $8.52 | 1,870,800 | — | — |
| 1994-07-01 | $6.69 | $8.52 | 2,052,000 | — | — |
| 1994-06-30 | $6.75 | $8.60 | 5,170,800 | — | — |
| 1994-06-29 | $6.75 | $8.60 | 4,573,200 | — | — |
| 1994-06-28 | $6.58 | $8.38 | 4,396,800 | — | — |
| 1994-06-27 | $6.58 | $8.38 | 1,803,600 | — | — |
| 1994-06-24 | $6.61 | $8.42 | 4,327,200 | — | — |
| 1994-06-23 | $6.71 | $8.54 | 3,958,800 | — | — |
| 1994-06-22 | $6.69 | $8.52 | 1,630,800 | — | — |
| 1994-06-21 | $6.61 | $8.42 | 2,880,000 | — | — |
| 1994-06-20 | $6.72 | $8.56 | 4,143,600 | — | — |
| 1994-06-17 | $6.75 | $8.60 | 5,756,400 | — | — |
| 1994-06-16 | $6.69 | $8.52 | 2,292,000 | — | — |
| 1994-06-15 | $6.67 | $8.49 | 2,679,600 | — | — |
| 1994-06-14 | $6.65 | $8.46 | 4,843,200 | — | — |
| 1994-06-13 | $6.55 | $8.34 | 1,120,800 | — | — |
| 1994-06-10 | $6.51 | $8.29 | 1,276,800 | — | — |
| 1994-06-09 | $6.53 | $8.32 | 3,892,800 | — | — |
| 1994-06-08 | $6.45 | $8.21 | 2,263,200 | — | — |
| 1994-06-07 | $6.52 | $8.30 | 910,800 | — | — |
| 1994-06-06 | $6.51 | $8.29 | 1,191,600 | — | — |
| 1994-06-03 | $6.54 | $8.33 | 1,966,800 | — | — |
| 1994-06-02 | $6.49 | $8.26 | 5,377,200 | — | — |
| 1994-06-01 | $6.55 | $8.34 | 2,908,800 | — | — |
| 1994-05-31 | $6.55 | $8.34 | 2,688,000 | — | — |
| 1994-05-27 | $6.63 | $8.44 | 2,077,200 | — | — |
| 1994-05-26 | $6.65 | $8.46 | 4,592,400 | — | — |
| 1994-05-25 | $6.67 | $8.49 | 2,943,600 | — | — |
| 1994-05-24 | $6.65 | $8.46 | 6,416,400 | — | — |
| 1994-05-23 | $6.72 | $8.56 | 1,599,600 | — | — |
| 1994-05-20 | $6.71 | $8.54 | 6,007,200 | — | — |
| 1994-05-19 | $6.69 | $8.52 | 2,994,000 | — | — |
| 1994-05-18 | $6.72 | $8.56 | 4,690,800 | — | — |
| 1994-05-17 | $6.74 | $8.58 | 11,635,200 | — | — |
| 1994-05-16 | $6.58 | $8.38 | 3,741,600 | — | — |
| 1994-05-13 | $6.61 | $8.38 | 6,133,200 | — | — |
| 1994-05-12 | $6.44 | $8.16 | 2,955,600 | — | — |
| 1994-05-11 | $6.35 | $8.05 | 5,209,200 | — | — |
| 1994-05-10 | $6.42 | $8.13 | 3,486,000 | — | — |
| 1994-05-09 | $6.43 | $8.14 | 2,433,600 | — | — |
| 1994-05-06 | $6.54 | $8.29 | 2,608,800 | — | — |
| 1994-05-05 | $6.65 | $8.42 | 3,513,600 | — | — |
| 1994-05-04 | $6.65 | $8.42 | 3,134,400 | — | — |
| 1994-05-03 | $6.67 | $8.45 | 4,471,200 | — | — |
| 1994-05-02 | $6.69 | $8.47 | 6,300,000 | — | — |
| 1994-04-29 | $6.58 | $8.34 | 6,303,600 | — | — |
| 1994-04-28 | $6.39 | $8.09 | 8,484,000 | — | — |
| 1994-04-26 | $6.24 | $7.90 | 1,821,600 | — | — |
| 1994-04-25 | $6.26 | $7.93 | 625,200 | — | — |
| 1994-04-22 | $6.24 | $7.90 | 2,073,600 | — | — |
| 1994-04-21 | $6.26 | $7.93 | 3,165,600 | — | — |
| 1994-04-20 | $6.15 | $7.79 | 6,140,400 | — | — |
| 1994-04-19 | $6.15 | $7.79 | 3,194,400 | — | — |
| 1994-04-18 | $6.25 | $7.92 | 2,533,200 | — | — |
| 1994-04-15 | $6.31 | $8.00 | 3,916,800 | — | — |
| 1994-04-14 | $6.25 | $7.92 | 3,714,000 | — | — |
| 1994-04-13 | $6.23 | $7.89 | 3,542,400 | — | — |
| 1994-04-12 | $6.34 | $8.04 | 3,288,000 | — | — |
| 1994-04-11 | $6.44 | $8.16 | 1,698,000 | — | — |
| 1994-04-08 | $6.51 | $8.25 | 6,130,800 | — | — |
| 1994-04-07 | $6.56 | $8.31 | 4,678,800 | — | — |
| 1994-04-06 | $6.43 | $8.14 | 3,226,800 | — | — |
| 1994-04-05 | $6.35 | $8.05 | 9,621,600 | — | — |
| 1994-04-04 | $6.10 | $7.73 | 4,393,200 | — | — |
| 1994-03-31 | $6.08 | $7.71 | 5,403,600 | — | — |
| 1994-03-30 | $6.15 | $7.79 | 4,016,400 | — | — |
| 1994-03-29 | $6.08 | $7.71 | 2,967,600 | — | — |
| 1994-03-28 | $6.13 | $7.76 | 3,304,800 | — | — |
| 1994-03-25 | $6.19 | $7.84 | 2,132,400 | — | — |
| 1994-03-24 | $6.23 | $7.89 | 2,050,800 | — | — |
| 1994-03-23 | $6.25 | $7.92 | 2,314,800 | — | — |
| 1994-03-22 | $6.29 | $7.97 | 2,187,600 | — | — |
| 1994-03-21 | $6.26 | $7.93 | 3,025,200 | — | — |
| 1994-03-18 | $6.26 | $7.93 | 4,939,200 | — | — |
| 1994-03-17 | $6.25 | $7.92 | 3,111,600 | — | — |
| 1994-03-16 | $6.11 | $7.75 | 2,174,400 | — | — |
| 1994-03-15 | $6.18 | $7.83 | 3,415,200 | — | — |
| 1994-03-14 | $6.19 | $7.84 | 3,184,800 | — | — |
| 1994-03-11 | $6.23 | $7.89 | 4,010,400 | — | — |
| 1994-03-10 | $6.24 | $7.90 | 6,313,200 | — | — |
| 1994-03-09 | $6.27 | $7.94 | 4,442,400 | — | — |
| 1994-03-08 | $6.31 | $8.00 | 10,472,400 | — | — |
| 1994-03-07 | $6.10 | $7.73 | 2,536,800 | — | — |
| 1994-03-04 | $6.02 | $7.63 | 2,734,800 | — | — |
| 1994-03-03 | $6.08 | $7.71 | 5,416,800 | — | — |
| 1994-03-02 | $6.00 | $7.60 | 5,906,400 | — | — |
| 1994-03-01 | $5.98 | $7.57 | 4,335,600 | — | — |
| 1994-02-28 | $5.96 | $7.55 | 2,232,000 | — | — |
| 1994-02-25 | $5.88 | $7.44 | 1,884,000 | — | — |
| 1994-02-24 | $5.75 | $7.28 | 3,020,400 | — | — |
| 1994-02-23 | $5.72 | $7.24 | 3,336,000 | — | — |
| 1994-02-22 | $5.65 | $7.15 | 3,022,800 | — | — |
| 1994-02-18 | $5.63 | $7.13 | 4,938,000 | — | — |
| 1994-02-17 | $5.60 | $7.10 | 4,621,200 | — | — |
| 1994-02-16 | $5.52 | $6.99 | 2,616,000 | — | — |
| 1994-02-15 | $5.50 | $6.97 | 1,936,800 | — | — |
| 1994-02-14 | $5.43 | $6.88 | 1,816,800 | — | — |
| 1994-02-11 | $5.46 | $6.87 | 1,096,800 | — | — |
| 1994-02-10 | $5.47 | $6.88 | 1,500,000 | — | — |
| 1994-02-09 | $5.52 | $6.95 | 2,742,000 | — | — |
| 1994-02-08 | $5.52 | $6.95 | 2,281,200 | — | — |
| 1994-02-07 | $5.52 | $6.95 | 4,028,400 | — | — |
| 1994-02-04 | $5.43 | $6.83 | 3,958,800 | — | — |
| 1994-02-03 | $5.61 | $7.07 | 1,674,000 | — | — |
| 1994-02-02 | $5.54 | $6.98 | 3,478,800 | — | — |
| 1994-02-01 | $5.52 | $6.95 | 4,316,400 | — | — |
| 1994-01-31 | $5.48 | $6.90 | 5,108,400 | — | — |
| 1994-01-28 | $5.49 | $6.91 | 3,310,800 | — | — |
| 1994-01-27 | $5.56 | $7.00 | 4,482,000 | — | — |
| 1994-01-26 | $5.51 | $6.94 | 1,909,200 | — | — |
| 1994-01-25 | $5.57 | $7.01 | 1,647,600 | — | — |
| 1994-01-24 | $5.54 | $6.98 | 2,654,400 | — | — |
| 1994-01-21 | $5.65 | $7.11 | 1,946,400 | — | — |
| 1994-01-20 | $5.64 | $7.09 | 2,202,000 | — | — |
| 1994-01-19 | $5.51 | $6.94 | 1,752,000 | — | — |
| 1994-01-18 | $5.58 | $7.03 | 1,267,200 | — | — |
| 1994-01-17 | $5.69 | $7.16 | 876,000 | — | — |
| 1994-01-14 | $5.74 | $7.22 | 1,542,000 | — | — |
| 1994-01-13 | $5.70 | $7.17 | 1,087,200 | — | — |
| 1994-01-12 | $5.72 | $7.20 | 1,820,400 | — | — |
| 1994-01-11 | $5.65 | $7.11 | 3,154,800 | — | — |
| 1994-01-10 | $5.61 | $7.07 | 2,427,600 | — | — |
| 1994-01-07 | $5.67 | $7.13 | 3,651,600 | — | — |
| 1994-01-06 | $5.70 | $7.17 | 7,866,000 | — | — |
| 1994-01-05 | $5.61 | $7.07 | 1,953,600 | — | — |
| 1994-01-04 | $5.57 | $7.01 | 1,674,000 | — | — |
| 1994-01-03 | $5.52 | $6.95 | 3,074,400 | — | — |