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
- 1984-10-17 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 | $5.64 | $5.65 | 2,744,800 | — | — |
| 1994-12-29 | $5.75 | $5.76 | 3,748,800 | — | — |
| 1994-12-28 | $5.55 | $5.56 | 4,925,600 | — | — |
| 1994-12-27 | $5.75 | $5.76 | 5,744,000 | — | — |
| 1994-12-23 | $5.67 | $5.68 | 2,832,000 | — | — |
| 1994-12-22 | $5.75 | $5.76 | 4,057,600 | — | — |
| 1994-12-21 | $5.77 | $5.78 | 5,200,000 | — | — |
| 1994-12-20 | $5.72 | $5.73 | 6,219,200 | — | — |
| 1994-12-19 | $5.73 | $5.74 | 6,155,200 | — | — |
| 1994-12-16 | $5.66 | $5.67 | 6,369,600 | — | — |
| 1994-12-15 | $5.52 | $5.53 | 5,357,600 | — | — |
| 1994-12-14 | $5.58 | $5.59 | 7,093,600 | — | — |
| 1994-12-13 | $5.58 | $5.59 | 7,059,200 | — | — |
| 1994-12-12 | $5.45 | $5.46 | 10,862,400 | — | — |
| 1994-12-09 | $5.23 | $5.24 | 22,524,800 | — | — |
| 1994-12-08 | $5.13 | $5.13 | 34,871,200 | — | — |
| 1994-12-07 | $5.45 | $5.46 | 16,528,000 | — | — |
| 1994-12-06 | $5.75 | $5.76 | 5,868,800 | — | — |
| 1994-12-05 | $5.88 | $5.89 | 3,342,400 | — | — |
| 1994-12-02 | $5.91 | $5.92 | 5,031,200 | — | — |
| 1994-12-01 | $5.88 | $5.89 | 6,546,400 | — | — |
| 1994-11-30 | $5.95 | $5.96 | 3,988,800 | — | — |
| 1994-11-29 | $6.11 | $6.12 | 3,160,800 | — | — |
| 1994-11-28 | $6.02 | $6.03 | 2,557,600 | — | — |
| 1994-11-25 | $6.03 | $6.04 | 899,200 | — | — |
| 1994-11-23 | $5.97 | $5.98 | 5,975,200 | — | — |
| 1994-11-22 | $6.06 | $6.07 | 3,873,600 | — | — |
| 1994-11-21 | $6.22 | $6.23 | 3,444,000 | — | — |
| 1994-11-18 | $6.33 | $6.34 | 2,543,200 | — | — |
| 1994-11-17 | $6.31 | $6.32 | 2,460,000 | — | — |
| 1994-11-16 | $6.36 | $6.37 | 5,472,800 | — | — |
| 1994-11-15 | $6.28 | $6.29 | 7,372,800 | — | — |
| 1994-11-14 | $6.13 | $6.14 | 2,717,600 | — | — |
| 1994-11-11 | $6.11 | $6.12 | 2,715,200 | — | — |
| 1994-11-10 | $6.09 | $6.10 | 4,421,600 | — | — |
| 1994-11-09 | $6.16 | $6.17 | 7,039,200 | — | — |
| 1994-11-08 | $6.08 | $6.09 | 7,872,800 | — | — |
| 1994-11-07 | $6.05 | $6.06 | 5,597,600 | — | — |
| 1994-11-04 | $6.05 | $6.06 | 15,127,200 | — | — |
| 1994-11-03 | $6.05 | $6.06 | 17,600,800 | — | — |
| 1994-11-02 | $6.23 | $6.25 | 7,424,800 | — | — |
| 1994-11-01 | $6.39 | $6.40 | 5,085,600 | — | — |
| 1994-10-31 | $6.59 | $6.61 | 2,471,200 | — | — |
| 1994-10-28 | $6.61 | $6.62 | 4,381,600 | — | — |
| 1994-10-27 | $6.59 | $6.61 | 4,040,000 | — | — |
| 1994-10-26 | $6.58 | $6.59 | 2,680,800 | — | — |
| 1994-10-25 | $6.41 | $6.42 | 3,407,200 | — | — |
| 1994-10-24 | $6.45 | $6.46 | 4,320,000 | — | — |
| 1994-10-21 | $6.38 | $6.39 | 2,949,600 | — | — |
| 1994-10-20 | $6.48 | $6.50 | 2,945,600 | — | — |
| 1994-10-19 | $6.52 | $6.53 | 2,987,200 | — | — |
| 1994-10-18 | $6.63 | $6.64 | 2,645,600 | — | — |
| 1994-10-17 | $6.80 | $6.81 | 2,076,800 | — | — |
| 1994-10-14 | $6.67 | $6.68 | 3,862,400 | — | — |
| 1994-10-13 | $6.63 | $6.64 | 5,665,600 | — | — |
| 1994-10-12 | $6.83 | $6.84 | 5,950,400 | — | — |
| 1994-10-11 | $6.75 | $6.76 | 4,017,600 | — | — |
| 1994-10-10 | $6.77 | $6.78 | 2,291,200 | — | — |
| 1994-10-07 | $6.66 | $6.67 | 3,672,000 | — | — |
| 1994-10-06 | $6.44 | $6.45 | 2,801,600 | — | — |
| 1994-10-05 | $6.45 | $6.46 | 4,307,200 | — | — |
| 1994-10-04 | $6.56 | $6.57 | 5,585,600 | — | — |
| 1994-10-03 | $6.64 | $6.65 | 4,025,600 | — | — |
| 1994-09-30 | $6.63 | $6.64 | 4,205,600 | — | — |
| 1994-09-29 | $6.72 | $6.73 | 4,219,200 | — | — |
| 1994-09-28 | $6.70 | $6.71 | 8,835,200 | — | — |
| 1994-09-27 | $6.44 | $6.45 | 4,666,400 | — | — |
| 1994-09-26 | $6.38 | $6.39 | 5,564,000 | — | — |
| 1994-09-23 | $6.50 | $6.51 | 4,844,800 | — | — |
| 1994-09-22 | $6.58 | $6.59 | 4,680,000 | — | — |
| 1994-09-21 | $6.58 | $6.59 | 9,302,400 | — | — |
| 1994-09-20 | $6.63 | $6.64 | 5,821,600 | — | — |
| 1994-09-19 | $6.73 | $6.75 | 4,968,800 | — | — |
| 1994-09-16 | $6.75 | $6.76 | 5,988,000 | — | — |
| 1994-09-15 | $6.75 | $6.76 | 4,485,600 | — | — |
| 1994-09-14 | $6.66 | $6.67 | 4,688,000 | — | — |
| 1994-09-13 | $6.64 | $6.65 | 4,456,800 | — | — |
| 1994-09-12 | $6.63 | $6.64 | 4,517,600 | — | — |
| 1994-09-09 | $6.72 | $6.73 | 7,456,800 | — | — |
| 1994-09-08 | $6.66 | $6.67 | 5,630,400 | — | — |
| 1994-09-07 | $6.47 | $6.48 | 4,575,200 | — | — |
| 1994-09-06 | $6.36 | $6.37 | 3,985,600 | — | — |
| 1994-09-02 | $6.47 | $6.48 | 1,545,600 | — | — |
| 1994-09-01 | $6.56 | $6.57 | 3,108,800 | — | — |
| 1994-08-31 | $6.53 | $6.54 | 7,201,600 | — | — |
| 1994-08-30 | $6.34 | $6.35 | 3,097,600 | — | — |
| 1994-08-29 | $6.41 | $6.42 | 4,406,400 | — | — |
| 1994-08-26 | $6.39 | $6.40 | 4,061,600 | — | — |
| 1994-08-25 | $6.28 | $6.29 | 3,487,200 | — | — |
| 1994-08-24 | $6.34 | $6.35 | 5,596,000 | — | — |
| 1994-08-23 | $6.31 | $6.32 | 4,445,600 | — | — |
| 1994-08-22 | $6.30 | $6.31 | 3,988,800 | — | — |
| 1994-08-19 | $6.20 | $6.21 | 6,408,800 | — | — |
| 1994-08-18 | $6.11 | $6.12 | 5,904,800 | — | — |
| 1994-08-17 | $5.95 | $5.96 | 7,884,000 | — | — |
| 1994-08-16 | $5.78 | $5.79 | 8,115,200 | — | — |
| 1994-08-15 | $5.80 | $5.81 | 3,536,000 | — | — |
| 1994-08-12 | $5.78 | $5.79 | 4,682,400 | — | — |
| 1994-08-11 | $5.80 | $5.81 | 2,955,200 | — | — |
| 1994-08-10 | $5.78 | $5.79 | 4,804,800 | — | — |
| 1994-08-09 | $5.72 | $5.73 | 3,177,600 | — | — |
| 1994-08-08 | $5.63 | $5.63 | 3,809,600 | — | — |
| 1994-08-05 | $5.55 | $5.56 | 5,606,400 | — | — |
| 1994-08-04 | $5.52 | $5.53 | 13,238,400 | — | — |
| 1994-08-03 | $5.88 | $5.89 | 5,590,400 | — | — |
| 1994-08-02 | $5.78 | $5.79 | 7,055,200 | — | — |
| 1994-08-01 | $5.75 | $5.76 | 8,552,800 | — | — |
| 1994-07-29 | $5.69 | $5.70 | 7,521,600 | — | — |
| 1994-07-28 | $5.34 | $5.35 | 10,932,000 | — | — |
| 1994-07-27 | $5.52 | $5.53 | 6,002,400 | — | — |
| 1994-07-26 | $5.55 | $5.56 | 9,790,400 | — | — |
| 1994-07-25 | $5.52 | $5.53 | 5,161,600 | — | — |
| 1994-07-22 | $5.69 | $5.70 | 10,840,000 | — | — |
| 1994-07-21 | $5.45 | $5.46 | 19,199,200 | — | — |
| 1994-07-20 | $5.47 | $5.48 | 10,895,200 | — | — |
| 1994-07-19 | $5.64 | $5.65 | 4,144,000 | — | — |
| 1994-07-18 | $5.75 | $5.76 | 2,014,400 | — | — |
| 1994-07-15 | $5.78 | $5.79 | 4,424,000 | — | — |
| 1994-07-14 | $5.77 | $5.78 | 9,676,000 | — | — |
| 1994-07-13 | $5.58 | $5.59 | 8,000,800 | — | — |
| 1994-07-12 | $5.45 | $5.46 | 6,405,600 | — | — |
| 1994-07-11 | $5.55 | $5.56 | 4,450,400 | — | — |
| 1994-07-08 | $5.59 | $5.60 | 3,516,800 | — | — |
| 1994-07-07 | $5.66 | $5.67 | 6,282,400 | — | — |
| 1994-07-06 | $5.56 | $5.57 | 13,730,400 | — | — |
| 1994-07-05 | $5.72 | $5.73 | 6,044,800 | — | — |
| 1994-07-01 | $5.72 | $5.73 | 16,532,000 | — | — |
| 1994-06-30 | $5.64 | $5.65 | 67,585,600 | — | — |
| 1994-06-29 | $5.98 | $5.99 | 9,928,800 | — | — |
| 1994-06-28 | $5.98 | $5.99 | 5,983,200 | — | — |
| 1994-06-27 | $5.94 | $5.95 | 8,809,600 | — | — |
| 1994-06-24 | $5.80 | $5.81 | 12,652,000 | — | — |
| 1994-06-23 | $5.64 | $5.65 | 6,794,400 | — | — |
| 1994-06-22 | $5.73 | $5.74 | 5,864,000 | — | — |
| 1994-06-21 | $5.86 | $5.87 | 9,873,600 | — | — |
| 1994-06-20 | $6.02 | $6.03 | 1,972,800 | — | — |
| 1994-06-17 | $6.09 | $6.10 | 4,276,800 | — | — |
| 1994-06-16 | $6.17 | $6.18 | 2,385,600 | — | — |
| 1994-06-15 | $6.03 | $6.04 | 2,004,800 | — | — |
| 1994-06-14 | $6.08 | $6.09 | 2,116,000 | — | — |
| 1994-06-13 | $6.09 | $6.10 | 4,207,200 | — | — |
| 1994-06-10 | $6.11 | $6.12 | 4,300,000 | — | — |
| 1994-06-09 | $5.81 | $5.82 | 4,777,600 | — | — |
| 1994-06-08 | $6.02 | $6.03 | 3,416,000 | — | — |
| 1994-06-07 | $6.20 | $6.21 | 4,979,200 | — | — |
| 1994-06-06 | $6.31 | $6.32 | 5,276,800 | — | — |
| 1994-06-03 | $6.20 | $6.21 | 7,240,800 | — | — |
| 1994-06-02 | $6.16 | $6.17 | 5,093,600 | — | — |
| 1994-06-01 | $6.03 | $6.04 | 3,875,200 | — | — |
| 1994-05-31 | $6.02 | $6.03 | 3,143,200 | — | — |
| 1994-05-27 | $5.98 | $5.99 | 2,808,000 | — | — |
| 1994-05-26 | $5.97 | $5.98 | 5,199,200 | — | — |
| 1994-05-25 | $6.19 | $6.20 | 5,140,000 | — | — |
| 1994-05-24 | $6.20 | $6.21 | 4,787,200 | — | — |
| 1994-05-23 | $6.03 | $6.04 | 4,185,600 | — | — |
| 1994-05-20 | $6.00 | $6.01 | 2,877,600 | — | — |
| 1994-05-19 | $6.13 | $6.14 | 5,367,200 | — | — |
| 1994-05-18 | $6.00 | $6.01 | 7,270,400 | — | — |
| 1994-05-17 | $5.78 | $5.79 | 4,637,600 | — | — |
| 1994-05-16 | $5.83 | $5.84 | 2,846,400 | — | — |
| 1994-05-13 | $6.02 | $6.03 | 4,580,800 | — | — |
| 1994-05-12 | $5.91 | $5.92 | 4,016,800 | — | — |
| 1994-05-11 | $5.67 | $5.68 | 5,414,400 | — | — |
| 1994-05-10 | $5.78 | $5.79 | 8,087,200 | — | — |
| 1994-05-09 | $5.69 | $5.70 | 7,296,000 | — | — |
| 1994-05-06 | $5.98 | $5.99 | 8,436,000 | — | — |
| 1994-05-05 | $6.09 | $6.10 | 13,461,600 | — | — |
| 1994-05-04 | $5.97 | $5.98 | 15,428,000 | — | — |
| 1994-05-03 | $5.81 | $5.82 | 16,616,000 | — | — |
| 1994-05-02 | $5.52 | $5.53 | 6,285,600 | — | — |
| 1994-04-29 | $5.19 | $5.20 | 7,330,400 | — | — |
| 1994-04-28 | $4.91 | $4.91 | 6,480,800 | — | — |
| 1994-04-26 | $4.94 | $4.95 | 6,523,200 | — | — |
| 1994-04-25 | $4.98 | $4.99 | 13,840,800 | — | — |
| 1994-04-22 | $5.11 | $5.12 | 10,876,000 | — | — |
| 1994-04-21 | $4.94 | $4.95 | 13,485,600 | — | — |
| 1994-04-20 | $4.73 | $4.74 | 21,404,800 | — | — |
| 1994-04-19 | $5.00 | $5.01 | 15,434,400 | — | — |
| 1994-04-18 | $5.36 | $5.37 | 3,466,400 | — | — |
| 1994-04-15 | $5.50 | $5.51 | 2,948,000 | — | — |
| 1994-04-14 | $5.52 | $5.53 | 5,673,600 | — | — |
| 1994-04-13 | $5.55 | $5.56 | 5,600,000 | — | — |
| 1994-04-12 | $5.70 | $5.71 | 2,966,400 | — | — |
| 1994-04-11 | $5.80 | $5.81 | 3,572,000 | — | — |
| 1994-04-08 | $5.75 | $5.76 | 4,340,800 | — | — |
| 1994-04-07 | $5.72 | $5.73 | 1,948,800 | — | — |
| 1994-04-06 | $5.64 | $5.65 | 5,462,400 | — | — |
| 1994-04-05 | $5.61 | $5.62 | 7,477,600 | — | — |
| 1994-04-04 | $5.48 | $5.49 | 5,636,800 | — | — |
| 1994-03-31 | $5.34 | $5.35 | 7,267,200 | — | — |
| 1994-03-30 | $5.28 | $5.29 | 5,392,000 | — | — |
| 1994-03-29 | $5.48 | $5.49 | 5,220,800 | — | — |
| 1994-03-28 | $5.69 | $5.70 | 4,002,400 | — | — |
| 1994-03-25 | $5.88 | $5.89 | 5,449,600 | — | — |
| 1994-03-24 | $5.80 | $5.80 | 5,256,800 | — | — |
| 1994-03-23 | $5.83 | $5.83 | 7,353,600 | — | — |
| 1994-03-22 | $5.89 | $5.90 | 4,546,400 | — | — |
| 1994-03-21 | $5.77 | $5.77 | 2,320,000 | — | — |
| 1994-03-18 | $5.73 | $5.74 | 3,585,600 | — | — |
| 1994-03-17 | $5.77 | $5.77 | 4,710,400 | — | — |
| 1994-03-16 | $5.69 | $5.69 | 5,748,000 | — | — |
| 1994-03-15 | $5.59 | $5.60 | 9,300,000 | — | — |
| 1994-03-14 | $5.39 | $5.40 | 8,514,400 | — | — |
| 1994-03-11 | $5.38 | $5.38 | 7,463,200 | — | — |
| 1994-03-10 | $5.41 | $5.41 | 5,084,800 | — | — |
| 1994-03-09 | $5.45 | $5.46 | 6,956,800 | — | — |
| 1994-03-08 | $5.37 | $5.37 | 5,907,200 | — | — |
| 1994-03-07 | $5.29 | $5.29 | 11,675,200 | — | — |
| 1994-03-04 | $5.09 | $5.09 | 3,076,800 | — | — |
| 1994-03-03 | $5.08 | $5.08 | 5,067,200 | — | — |
| 1994-03-02 | $5.11 | $5.12 | 6,176,000 | — | — |
| 1994-03-01 | $5.15 | $5.15 | 3,545,600 | — | — |
| 1994-02-28 | $5.16 | $5.17 | 5,396,800 | — | — |
| 1994-02-25 | $5.07 | $5.08 | 5,182,400 | — | — |
| 1994-02-24 | $5.12 | $5.12 | 8,577,600 | — | — |
| 1994-02-23 | $5.05 | $5.06 | 4,104,000 | — | — |
| 1994-02-22 | $5.13 | $5.13 | 4,992,000 | — | — |
| 1994-02-18 | $5.23 | $5.23 | 8,240,000 | — | — |
| 1994-02-17 | $5.28 | $5.29 | 5,052,800 | — | — |
| 1994-02-16 | $5.34 | $5.35 | 11,875,200 | — | — |
| 1994-02-15 | $5.31 | $5.32 | 5,355,200 | — | — |
| 1994-02-14 | $5.35 | $5.36 | 5,857,600 | — | — |
| 1994-02-11 | $5.31 | $5.32 | 5,179,200 | — | — |
| 1994-02-10 | $5.30 | $5.30 | 6,800,000 | — | — |
| 1994-02-09 | $5.23 | $5.23 | 5,681,600 | — | — |
| 1994-02-08 | $5.12 | $5.12 | 2,718,400 | — | — |
| 1994-02-07 | $5.21 | $5.22 | 5,988,800 | — | — |
| 1994-02-04 | $5.26 | $5.26 | 3,699,200 | — | — |
| 1994-02-03 | $5.38 | $5.38 | 4,057,600 | — | — |
| 1994-02-02 | $5.41 | $5.41 | 3,982,400 | — | — |
| 1994-02-01 | $5.40 | $5.40 | 4,220,800 | — | — |
| 1994-01-31 | $5.34 | $5.35 | 6,400,000 | — | — |
| 1994-01-28 | $5.31 | $5.32 | 4,104,000 | — | — |
| 1994-01-27 | $5.31 | $5.32 | 7,232,000 | — | — |
| 1994-01-26 | $5.20 | $5.21 | 5,364,800 | — | — |
| 1994-01-25 | $5.05 | $5.05 | 6,000,000 | — | — |
| 1994-01-24 | $5.13 | $5.13 | 2,724,800 | — | — |
| 1994-01-21 | $5.21 | $5.22 | 2,873,600 | — | — |
| 1994-01-20 | $5.23 | $5.23 | 5,633,600 | — | — |
| 1994-01-19 | $5.18 | $5.19 | 8,185,600 | — | — |
| 1994-01-18 | $5.17 | $5.18 | 4,387,200 | — | — |
| 1994-01-17 | $5.17 | $5.18 | 6,545,600 | — | — |
| 1994-01-14 | $5.02 | $5.02 | 5,100,800 | — | — |
| 1994-01-13 | $4.91 | $4.91 | 2,427,200 | — | — |
| 1994-01-12 | $4.88 | $4.88 | 1,425,600 | — | — |
| 1994-01-11 | $4.84 | $4.85 | 3,156,800 | — | — |
| 1994-01-10 | $4.83 | $4.83 | 2,857,600 | — | — |
| 1994-01-07 | $4.82 | $4.83 | 5,720,000 | — | — |
| 1994-01-06 | $4.76 | $4.76 | 2,419,200 | — | — |
| 1994-01-05 | $4.73 | $4.73 | 5,630,400 | — | — |
| 1994-01-04 | $4.70 | $4.70 | 3,712,000 | — | — |
| 1994-01-03 | $4.83 | $4.83 | 3,267,200 | — | — |