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
- 1980-01-02 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 | $7.63 | $12.32 | 2,934,563 | — | — |
| 1994-12-29 | $7.77 | $12.56 | 1,066,627 | — | — |
| 1994-12-28 | $7.88 | $12.73 | 2,002,974 | — | — |
| 1994-12-27 | $7.88 | $12.73 | 1,456,276 | — | — |
| 1994-12-23 | $7.88 | $12.73 | 1,627,008 | — | — |
| 1994-12-22 | $7.90 | $12.76 | 3,507,436 | — | — |
| 1994-12-21 | $7.82 | $12.63 | 4,480,666 | — | — |
| 1994-12-20 | $7.65 | $12.36 | 3,457,466 | — | — |
| 1994-12-19 | $7.94 | $12.83 | 2,845,330 | — | — |
| 1994-12-16 | $7.98 | $12.90 | 4,976,800 | — | — |
| 1994-12-15 | $7.96 | $12.87 | 4,552,647 | — | — |
| 1994-12-14 | $7.88 | $12.73 | 6,935,158 | — | — |
| 1994-12-13 | $7.56 | $12.22 | 2,917,906 | — | — |
| 1994-12-12 | $7.65 | $12.36 | 3,186,199 | — | — |
| 1994-12-09 | $7.50 | $12.12 | 5,584,176 | — | — |
| 1994-12-08 | $7.56 | $12.22 | 3,463,415 | — | — |
| 1994-12-07 | $7.56 | $12.10 | 2,479,477 | — | — |
| 1994-12-06 | $7.61 | $12.17 | 1,940,512 | — | — |
| 1994-12-05 | $7.69 | $12.31 | 4,387,864 | — | — |
| 1994-12-02 | $7.63 | $12.21 | 2,717,430 | — | — |
| 1994-12-01 | $7.71 | $12.34 | 3,199,286 | — | — |
| 1994-11-30 | $7.82 | $12.51 | 3,631,767 | — | — |
| 1994-11-29 | $7.82 | $12.51 | 3,623,438 | — | — |
| 1994-11-28 | $7.69 | $12.31 | 2,381,916 | — | — |
| 1994-11-25 | $7.75 | $12.41 | 866,151 | — | — |
| 1994-11-23 | $7.84 | $12.54 | 4,229,030 | — | — |
| 1994-11-22 | $7.73 | $12.37 | 5,944,676 | — | — |
| 1994-11-21 | $7.92 | $12.68 | 3,187,388 | — | — |
| 1994-11-18 | $7.98 | $12.78 | 3,983,343 | — | — |
| 1994-11-17 | $7.96 | $12.74 | 2,747,174 | — | — |
| 1994-11-16 | $8.01 | $12.81 | 4,527,067 | — | — |
| 1994-11-15 | $7.88 | $12.61 | 9,303,391 | — | — |
| 1994-11-14 | $7.61 | $12.17 | 9,233,195 | — | — |
| 1994-11-11 | $7.88 | $12.61 | 4,614,515 | — | — |
| 1994-11-10 | $7.82 | $12.51 | 8,416,419 | — | — |
| 1994-11-09 | $7.98 | $12.78 | 6,166,568 | — | — |
| 1994-11-08 | $8.32 | $13.31 | 1,979,774 | — | — |
| 1994-11-07 | $8.28 | $13.25 | 3,019,631 | — | — |
| 1994-11-04 | $8.38 | $13.42 | 2,889,946 | — | — |
| 1994-11-03 | $8.41 | $13.45 | 2,421,773 | — | — |
| 1994-11-02 | $8.43 | $13.48 | 3,820,940 | — | — |
| 1994-11-01 | $8.45 | $13.52 | 6,813,206 | — | — |
| 1994-10-31 | $8.22 | $13.15 | 4,418,798 | — | — |
| 1994-10-28 | $8.26 | $13.21 | 4,229,625 | — | — |
| 1994-10-27 | $8.17 | $13.08 | 6,555,027 | — | — |
| 1994-10-26 | $8.32 | $13.31 | 1,068,412 | — | — |
| 1994-10-25 | $8.30 | $13.28 | 2,722,189 | — | — |
| 1994-10-24 | $8.19 | $13.11 | 3,475,312 | — | — |
| 1994-10-21 | $8.24 | $13.18 | 6,593,694 | — | — |
| 1994-10-20 | $8.32 | $13.31 | 3,772,159 | — | — |
| 1994-10-19 | $8.51 | $13.62 | 3,240,333 | — | — |
| 1994-10-18 | $8.66 | $13.85 | 2,378,941 | — | — |
| 1994-10-17 | $8.70 | $13.92 | 1,532,421 | — | — |
| 1994-10-14 | $8.68 | $13.89 | 2,521,118 | — | — |
| 1994-10-13 | $8.59 | $13.75 | 3,242,118 | — | — |
| 1994-10-12 | $8.49 | $13.58 | 5,855,443 | — | — |
| 1994-10-11 | $8.47 | $13.55 | 4,923,855 | — | — |
| 1994-10-10 | $8.43 | $13.48 | 2,934,563 | — | — |
| 1994-10-07 | $8.34 | $13.35 | 3,667,460 | — | — |
| 1994-10-06 | $8.41 | $13.45 | 17,404,521 | — | — |
| 1994-10-05 | $8.72 | $13.95 | 4,010,708 | — | — |
| 1994-10-04 | $8.78 | $14.05 | 2,539,560 | — | — |
| 1994-10-03 | $8.97 | $14.36 | 1,894,706 | — | — |
| 1994-09-30 | $9.01 | $14.42 | 2,859,012 | — | — |
| 1994-09-29 | $9.04 | $14.46 | 1,462,820 | — | — |
| 1994-09-28 | $9.14 | $14.63 | 2,248,662 | — | — |
| 1994-09-27 | $9.06 | $14.49 | 3,596,669 | — | — |
| 1994-09-26 | $8.89 | $14.22 | 2,249,256 | — | — |
| 1994-09-23 | $8.91 | $14.26 | 2,527,067 | — | — |
| 1994-09-22 | $9.08 | $14.53 | 2,713,266 | — | — |
| 1994-09-21 | $9.16 | $14.66 | 2,355,146 | — | — |
| 1994-09-20 | $9.27 | $14.83 | 1,969,661 | — | — |
| 1994-09-19 | $9.33 | $14.93 | 2,398,572 | — | — |
| 1994-09-16 | $9.48 | $15.16 | 2,584,176 | — | — |
| 1994-09-15 | $9.52 | $15.23 | 1,314,099 | — | — |
| 1994-09-14 | $9.43 | $15.10 | 1,309,935 | — | — |
| 1994-09-13 | $9.50 | $15.20 | 1,506,246 | — | — |
| 1994-09-12 | $9.46 | $15.13 | 1,251,636 | — | — |
| 1994-09-09 | $9.50 | $15.20 | 1,899,465 | — | — |
| 1994-09-08 | $9.62 | $15.40 | 1,207,020 | — | — |
| 1994-09-07 | $9.67 | $15.35 | 1,829,268 | — | — |
| 1994-09-06 | $9.67 | $15.35 | 822,725 | — | — |
| 1994-09-02 | $9.75 | $15.48 | 1,308,150 | — | — |
| 1994-09-01 | $9.67 | $15.35 | 1,246,877 | — | — |
| 1994-08-31 | $9.69 | $15.38 | 2,928,614 | — | — |
| 1994-08-30 | $9.60 | $15.25 | 2,261,749 | — | — |
| 1994-08-29 | $9.73 | $15.45 | 1,888,757 | — | — |
| 1994-08-26 | $9.67 | $15.35 | 2,374,182 | — | — |
| 1994-08-25 | $9.56 | $15.18 | 1,781,678 | — | — |
| 1994-08-24 | $9.60 | $15.25 | 2,044,021 | — | — |
| 1994-08-23 | $9.52 | $15.12 | 1,621,654 | — | — |
| 1994-08-22 | $9.52 | $15.12 | 1,597,858 | — | — |
| 1994-08-19 | $9.39 | $14.92 | 2,417,014 | — | — |
| 1994-08-18 | $9.46 | $15.02 | 1,756,098 | — | — |
| 1994-08-17 | $9.71 | $15.42 | 1,297,442 | — | — |
| 1994-08-16 | $9.75 | $15.48 | 1,808,447 | — | — |
| 1994-08-15 | $9.71 | $15.42 | 1,158,834 | — | — |
| 1994-08-12 | $9.79 | $15.55 | 1,080,309 | — | — |
| 1994-08-11 | $9.77 | $15.52 | 848,305 | — | — |
| 1994-08-10 | $9.90 | $15.72 | 1,063,653 | — | — |
| 1994-08-09 | $9.79 | $15.55 | 1,050,565 | — | — |
| 1994-08-08 | $9.73 | $15.45 | 1,226,651 | — | — |
| 1994-08-05 | $9.75 | $15.48 | 1,416,419 | — | — |
| 1994-08-04 | $9.88 | $15.68 | 596,074 | — | — |
| 1994-08-03 | $9.98 | $15.85 | 2,454,491 | — | — |
| 1994-08-02 | $10.00 | $15.89 | 1,119,572 | — | — |
| 1994-08-01 | $10.00 | $15.89 | 1,797,145 | — | — |
| 1994-07-29 | $9.92 | $15.75 | 1,424,152 | — | — |
| 1994-07-28 | $9.67 | $15.35 | 2,879,833 | — | — |
| 1994-07-27 | $9.83 | $15.62 | 2,195,122 | — | — |
| 1994-07-26 | $9.94 | $15.78 | 3,055,324 | — | — |
| 1994-07-25 | $9.79 | $15.55 | 1,764,426 | — | — |
| 1994-07-22 | $9.69 | $15.38 | 2,387,269 | — | — |
| 1994-07-21 | $9.69 | $15.38 | 2,233,789 | — | — |
| 1994-07-20 | $9.56 | $15.18 | 1,728,138 | — | — |
| 1994-07-19 | $9.54 | $15.15 | 1,702,558 | — | — |
| 1994-07-18 | $9.56 | $15.18 | 1,023,795 | — | — |
| 1994-07-15 | $9.46 | $15.02 | 2,267,698 | — | — |
| 1994-07-14 | $9.46 | $15.02 | 2,472,338 | — | — |
| 1994-07-13 | $9.37 | $14.88 | 1,719,215 | — | — |
| 1994-07-12 | $9.43 | $14.98 | 935,158 | — | — |
| 1994-07-11 | $9.54 | $15.15 | 1,668,055 | — | — |
| 1994-07-08 | $9.60 | $15.25 | 1,475,907 | — | — |
| 1994-07-07 | $9.56 | $15.18 | 974,420 | — | — |
| 1994-07-06 | $9.50 | $15.08 | 1,805,473 | — | — |
| 1994-07-05 | $9.48 | $15.05 | 1,017,847 | — | — |
| 1994-07-01 | $9.41 | $14.95 | 2,422,368 | — | — |
| 1994-06-30 | $9.52 | $15.12 | 2,944,081 | — | — |
| 1994-06-29 | $9.67 | $15.35 | 1,464,604 | — | — |
| 1994-06-28 | $9.54 | $15.15 | 2,198,691 | — | — |
| 1994-06-27 | $9.50 | $15.08 | 1,909,578 | — | — |
| 1994-06-24 | $9.33 | $14.82 | 1,812,612 | — | — |
| 1994-06-23 | $9.43 | $14.98 | 1,663,891 | — | — |
| 1994-06-22 | $9.50 | $15.08 | 875,669 | — | — |
| 1994-06-21 | $9.52 | $15.12 | 1,812,612 | — | — |
| 1994-06-20 | $9.58 | $15.22 | 3,137,418 | — | — |
| 1994-06-17 | $9.75 | $15.48 | 2,842,951 | — | — |
| 1994-06-16 | $9.81 | $15.58 | 1,707,912 | — | — |
| 1994-06-15 | $9.73 | $15.45 | 2,203,450 | — | — |
| 1994-06-14 | $9.83 | $15.62 | 3,850,089 | — | — |
| 1994-06-13 | $9.67 | $15.35 | 1,591,315 | — | — |
| 1994-06-10 | $9.64 | $15.32 | 1,277,216 | — | — |
| 1994-06-09 | $9.71 | $15.42 | 1,537,775 | — | — |
| 1994-06-08 | $9.77 | $15.41 | 1,270,077 | — | — |
| 1994-06-07 | $9.71 | $15.31 | 1,686,496 | — | — |
| 1994-06-06 | $9.83 | $15.51 | 732,897 | — | — |
| 1994-06-03 | $9.88 | $15.58 | 914,337 | — | — |
| 1994-06-02 | $9.85 | $15.54 | 2,427,127 | — | — |
| 1994-06-01 | $9.98 | $15.74 | 997,026 | — | — |
| 1994-05-31 | $9.92 | $15.64 | 1,127,900 | — | — |
| 1994-05-27 | $9.85 | $15.54 | 881,023 | — | — |
| 1994-05-26 | $9.83 | $15.51 | 1,017,252 | — | — |
| 1994-05-25 | $9.92 | $15.64 | 1,535,396 | — | — |
| 1994-05-24 | $10.00 | $15.78 | 1,136,823 | — | — |
| 1994-05-23 | $9.85 | $15.54 | 1,390,244 | — | — |
| 1994-05-20 | $9.85 | $15.54 | 1,342,653 | — | — |
| 1994-05-19 | $9.90 | $15.61 | 2,054,134 | — | — |
| 1994-05-18 | $9.79 | $15.44 | 2,860,202 | — | — |
| 1994-05-17 | $9.52 | $15.01 | 1,193,932 | — | — |
| 1994-05-16 | $9.48 | $14.95 | 1,230,815 | — | — |
| 1994-05-13 | $9.60 | $15.15 | 1,315,883 | — | — |
| 1994-05-12 | $9.73 | $15.34 | 1,154,670 | — | — |
| 1994-05-11 | $9.67 | $15.25 | 1,705,532 | — | — |
| 1994-05-10 | $9.62 | $15.18 | 2,774,539 | — | — |
| 1994-05-09 | $9.48 | $14.95 | 1,828,079 | — | — |
| 1994-05-06 | $9.64 | $15.21 | 1,423,557 | — | — |
| 1994-05-05 | $9.73 | $15.34 | 1,452,707 | — | — |
| 1994-05-04 | $9.71 | $15.31 | 1,736,466 | — | — |
| 1994-05-03 | $9.83 | $15.51 | 1,799,524 | — | — |
| 1994-05-02 | $9.85 | $15.54 | 1,836,407 | — | — |
| 1994-04-29 | $9.92 | $15.64 | 1,757,287 | — | — |
| 1994-04-28 | $9.73 | $15.34 | 1,804,283 | — | — |
| 1994-04-26 | $9.90 | $15.61 | 2,204,045 | — | — |
| 1994-04-25 | $9.94 | $15.68 | 1,968,471 | — | — |
| 1994-04-22 | $9.75 | $15.38 | 2,327,186 | — | — |
| 1994-04-21 | $9.77 | $15.41 | 3,429,506 | — | — |
| 1994-04-20 | $9.46 | $14.91 | 1,155,265 | — | — |
| 1994-04-19 | $9.54 | $15.05 | 2,401,547 | — | — |
| 1994-04-18 | $9.73 | $15.34 | 2,917,311 | — | — |
| 1994-04-15 | $9.73 | $15.34 | 2,643,070 | — | — |
| 1994-04-14 | $9.79 | $15.44 | 2,433,076 | — | — |
| 1994-04-13 | $9.73 | $15.34 | 2,040,452 | — | — |
| 1994-04-12 | $9.77 | $15.41 | 1,486,020 | — | — |
| 1994-04-11 | $9.81 | $15.48 | 3,568,709 | — | — |
| 1994-04-08 | $9.62 | $15.18 | 2,658,537 | — | — |
| 1994-04-07 | $9.60 | $15.15 | 1,894,706 | — | — |
| 1994-04-06 | $9.64 | $15.21 | 1,996,431 | — | — |
| 1994-04-05 | $9.60 | $15.15 | 2,600,833 | — | — |
| 1994-04-04 | $9.50 | $14.98 | 2,446,758 | — | — |
| 1994-03-31 | $9.54 | $15.05 | 2,351,576 | — | — |
| 1994-03-30 | $9.46 | $14.91 | 2,900,059 | — | — |
| 1994-03-29 | $9.58 | $15.11 | 1,995,836 | — | — |
| 1994-03-28 | $9.77 | $15.41 | 1,812,017 | — | — |
| 1994-03-25 | $9.81 | $15.48 | 1,747,769 | — | — |
| 1994-03-24 | $9.81 | $15.48 | 2,199,881 | — | — |
| 1994-03-23 | $10.00 | $15.78 | 2,135,634 | — | — |
| 1994-03-22 | $9.92 | $15.64 | 1,911,957 | — | — |
| 1994-03-21 | $10.02 | $15.81 | 1,311,719 | — | — |
| 1994-03-18 | $10.09 | $15.91 | 3,947,650 | — | — |
| 1994-03-17 | $9.96 | $15.71 | 2,724,569 | — | — |
| 1994-03-16 | $9.96 | $15.71 | 2,534,801 | — | — |
| 1994-03-15 | $9.85 | $15.54 | 3,615,110 | — | — |
| 1994-03-14 | $9.73 | $15.34 | 1,519,334 | — | — |
| 1994-03-11 | $9.81 | $15.48 | 2,113,623 | — | — |
| 1994-03-10 | $9.77 | $15.41 | 3,026,175 | — | — |
| 1994-03-09 | $9.92 | $15.54 | 2,690,660 | — | — |
| 1994-03-08 | $10.15 | $15.90 | 5,472,933 | — | — |
| 1994-03-07 | $10.04 | $15.73 | 1,481,856 | — | — |
| 1994-03-04 | $10.02 | $15.70 | 2,038,073 | — | — |
| 1994-03-03 | $10.04 | $15.73 | 3,417,609 | — | — |
| 1994-03-02 | $10.06 | $15.77 | 3,112,433 | — | — |
| 1994-03-01 | $9.85 | $15.44 | 3,638,311 | — | — |
| 1994-02-28 | $10.04 | $15.73 | 1,632,957 | — | — |
| 1994-02-25 | $10.17 | $15.93 | 3,146,341 | — | — |
| 1994-02-24 | $9.92 | $15.54 | 2,053,540 | — | — |
| 1994-02-23 | $10.15 | $15.90 | 2,026,770 | — | — |
| 1994-02-22 | $10.19 | $15.97 | 2,822,725 | — | — |
| 1994-02-18 | $10.17 | $15.93 | 2,111,838 | — | — |
| 1994-02-17 | $10.34 | $16.20 | 2,136,228 | — | — |
| 1994-02-16 | $10.40 | $16.29 | 2,116,002 | — | — |
| 1994-02-15 | $10.46 | $16.39 | 3,302,796 | — | — |
| 1994-02-14 | $10.49 | $16.43 | 1,508,031 | — | — |
| 1994-02-11 | $10.44 | $16.36 | 1,079,714 | — | — |
| 1994-02-10 | $10.30 | $16.13 | 2,618,679 | — | — |
| 1994-02-09 | $10.44 | $16.36 | 2,539,560 | — | — |
| 1994-02-08 | $10.63 | $16.66 | 2,185,009 | — | — |
| 1994-02-07 | $10.86 | $17.02 | 2,506,841 | — | — |
| 1994-02-04 | $10.59 | $16.59 | 1,980,369 | — | — |
| 1994-02-03 | $10.82 | $16.95 | 2,898,870 | — | — |
| 1994-02-02 | $10.88 | $17.05 | 6,427,722 | — | — |
| 1994-02-01 | $10.95 | $17.15 | 2,297,442 | — | — |
| 1994-01-31 | $10.99 | $17.22 | 2,191,553 | — | — |
| 1994-01-28 | $10.80 | $16.92 | 3,266,508 | — | — |
| 1994-01-27 | $10.61 | $16.62 | 3,034,503 | — | — |
| 1994-01-26 | $10.34 | $16.20 | 3,022,011 | — | — |
| 1994-01-25 | $10.40 | $16.29 | 2,111,243 | — | — |
| 1994-01-24 | $10.44 | $16.36 | 2,472,338 | — | — |
| 1994-01-21 | $10.42 | $16.33 | 5,627,603 | — | — |
| 1994-01-20 | $10.74 | $16.82 | 6,049,970 | — | — |
| 1994-01-19 | $11.16 | $17.48 | 1,028,554 | — | — |
| 1994-01-18 | $11.24 | $17.61 | 1,086,258 | — | — |
| 1994-01-17 | $11.22 | $17.58 | 1,431,886 | — | — |
| 1994-01-14 | $11.26 | $17.64 | 2,048,780 | — | — |
| 1994-01-13 | $10.99 | $17.22 | 1,299,822 | — | — |
| 1994-01-12 | $10.93 | $17.12 | 1,941,701 | — | — |
| 1994-01-11 | $11.07 | $17.35 | 1,675,788 | — | — |
| 1994-01-10 | $11.07 | $17.35 | 2,721,594 | — | — |
| 1994-01-07 | $11.03 | $17.28 | 1,942,296 | — | — |
| 1994-01-06 | $11.16 | $17.48 | 3,656,157 | — | — |
| 1994-01-05 | $10.86 | $17.02 | 2,187,388 | — | — |
| 1994-01-04 | $10.61 | $16.62 | 1,132,064 | — | — |
| 1994-01-03 | $10.51 | $16.46 | 1,483,641 | — | — |