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
- 1988-11-02 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 | $7.83 | $8.77 | 419,316 | — | — |
| 1994-12-29 | $7.75 | $8.67 | 1,366,962 | — | — |
| 1994-12-28 | $7.75 | $8.67 | 673,824 | — | — |
| 1994-12-27 | $7.69 | $8.60 | 796,143 | — | — |
| 1994-12-23 | $7.63 | $8.54 | 802,581 | — | — |
| 1994-12-22 | $7.57 | $8.47 | 1,326,619 | — | — |
| 1994-12-21 | $7.69 | $8.60 | 551,077 | — | — |
| 1994-12-20 | $7.60 | $8.51 | 567,815 | — | — |
| 1994-12-19 | $7.37 | $8.24 | 522,750 | — | — |
| 1994-12-16 | $7.34 | $8.21 | 806,443 | — | — |
| 1994-12-15 | $7.28 | $8.15 | 17,223,294 | — | — |
| 1994-12-14 | $7.25 | $8.11 | 19,446,056 | — | — |
| 1994-12-13 | $7.11 | $7.95 | 36,406,688 | — | — |
| 1994-12-12 | $7.14 | $7.98 | 101,383,530 | — | — |
| 1994-12-09 | $7.19 | $8.05 | 36,323,855 | — | — |
| 1994-12-08 | $7.05 | $7.80 | 42,427,760 | — | — |
| 1994-12-07 | $7.14 | $7.90 | 35,159,040 | — | — |
| 1994-12-06 | $7.22 | $8.00 | 722,752 | — | — |
| 1994-12-05 | $7.31 | $8.09 | 1,219,751 | — | — |
| 1994-12-02 | $7.40 | $8.19 | 508,587 | — | — |
| 1994-12-01 | $7.40 | $8.19 | 7,188,032 | — | — |
| 1994-11-30 | $7.57 | $8.38 | 1,842,073 | — | — |
| 1994-11-29 | $7.37 | $8.16 | 616,313 | — | — |
| 1994-11-28 | $7.16 | $7.93 | 1,263,957 | — | — |
| 1994-11-25 | $7.11 | $7.87 | 374,252 | — | — |
| 1994-11-23 | $7.14 | $7.90 | 1,992,718 | — | — |
| 1994-11-22 | $7.11 | $7.87 | 3,968,697 | — | — |
| 1994-11-21 | $7.43 | $8.22 | 1,025,758 | — | — |
| 1994-11-18 | $7.46 | $8.25 | 1,815,892 | — | — |
| 1994-11-17 | $7.75 | $8.58 | 2,059,242 | — | — |
| 1994-11-16 | $7.89 | $8.74 | 1,106,445 | — | — |
| 1994-11-15 | $8.10 | $8.96 | 1,358,808 | — | — |
| 1994-11-14 | $8.07 | $8.93 | 711,164 | — | — |
| 1994-11-11 | $7.92 | $8.77 | 1,030,479 | — | — |
| 1994-11-10 | $7.89 | $8.74 | 421,462 | — | — |
| 1994-11-09 | $7.89 | $8.74 | 567,386 | — | — |
| 1994-11-08 | $7.78 | $8.61 | 1,033,484 | — | — |
| 1994-11-07 | $7.78 | $8.61 | 844,212 | — | — |
| 1994-11-04 | $7.83 | $8.67 | 593,996 | — | — |
| 1994-11-03 | $7.95 | $8.80 | 1,097,003 | — | — |
| 1994-11-02 | $8.04 | $8.90 | 717,602 | — | — |
| 1994-11-01 | $8.07 | $8.93 | 725,756 | — | — |
| 1994-10-31 | $8.13 | $9.00 | 1,346,361 | — | — |
| 1994-10-28 | $8.07 | $8.93 | 1,564,818 | — | — |
| 1994-10-27 | $7.81 | $8.64 | 1,288,850 | — | — |
| 1994-10-26 | $7.60 | $8.42 | 618,030 | — | — |
| 1994-10-25 | $7.51 | $8.32 | 1,070,394 | — | — |
| 1994-10-24 | $7.49 | $8.29 | 788,417 | — | — |
| 1994-10-21 | $7.66 | $8.48 | 698,717 | — | — |
| 1994-10-20 | $7.83 | $8.67 | 1,089,278 | — | — |
| 1994-10-19 | $7.75 | $8.58 | 1,006,016 | — | — |
| 1994-10-18 | $7.72 | $8.54 | 1,018,462 | — | — |
| 1994-10-17 | $7.83 | $8.67 | 1,167,390 | — | — |
| 1994-10-14 | $7.81 | $8.64 | 1,790,999 | — | — |
| 1994-10-13 | $8.04 | $8.90 | 1,123,613 | — | — |
| 1994-10-12 | $7.92 | $8.77 | 3,153,670 | — | — |
| 1994-10-11 | $7.54 | $8.35 | 1,256,232 | — | — |
| 1994-10-10 | $7.31 | $8.09 | 1,074,256 | — | — |
| 1994-10-07 | $7.31 | $8.09 | 776,829 | — | — |
| 1994-10-06 | $7.08 | $7.83 | 653,653 | — | — |
| 1994-10-05 | $7.05 | $7.80 | 1,024,041 | — | — |
| 1994-10-04 | $7.08 | $7.83 | 1,011,166 | — | — |
| 1994-10-03 | $7.11 | $7.87 | 775,542 | — | — |
| 1994-09-30 | $7.28 | $8.06 | 1,024,900 | — | — |
| 1994-09-29 | $7.16 | $7.93 | 715,026 | — | — |
| 1994-09-28 | $7.19 | $7.96 | 616,742 | — | — |
| 1994-09-27 | $7.16 | $7.93 | 868,246 | — | — |
| 1994-09-26 | $7.11 | $7.87 | 500,003 | — | — |
| 1994-09-23 | $7.25 | $8.03 | 977,260 | — | — |
| 1994-09-22 | $7.11 | $7.87 | 1,878,983 | — | — |
| 1994-09-21 | $6.82 | $7.54 | 2,125,766 | — | — |
| 1994-09-20 | $6.70 | $7.42 | 1,609,882 | — | — |
| 1994-09-19 | $6.76 | $7.48 | 3,695,734 | — | — |
| 1994-09-16 | $6.79 | $7.51 | 1,839,927 | — | — |
| 1994-09-15 | $6.99 | $7.74 | 2,313,750 | — | — |
| 1994-09-14 | $6.96 | $7.71 | 1,686,278 | — | — |
| 1994-09-13 | $7.11 | $7.87 | 615,455 | — | — |
| 1994-09-12 | $7.16 | $7.93 | 1,239,064 | — | — |
| 1994-09-09 | $7.25 | $8.03 | 803,439 | — | — |
| 1994-09-08 | $7.28 | $8.06 | 1,082,411 | — | — |
| 1994-09-07 | $7.40 | $8.19 | 978,118 | — | — |
| 1994-09-06 | $7.40 | $8.19 | 945,500 | — | — |
| 1994-09-02 | $7.31 | $8.09 | 572,965 | — | — |
| 1994-09-01 | $7.37 | $8.16 | 800,864 | — | — |
| 1994-08-31 | $7.46 | $8.25 | 1,415,460 | — | — |
| 1994-08-30 | $7.40 | $8.19 | 909,448 | — | — |
| 1994-08-29 | $7.46 | $8.25 | 918,032 | — | — |
| 1994-08-26 | $7.46 | $8.25 | 1,194,000 | — | — |
| 1994-08-25 | $7.49 | $8.29 | 1,415,031 | — | — |
| 1994-08-24 | $7.49 | $8.29 | 1,275,545 | — | — |
| 1994-08-23 | $7.40 | $8.19 | 1,400,010 | — | — |
| 1994-08-22 | $7.34 | $8.13 | 708,589 | — | — |
| 1994-08-19 | $7.46 | $8.25 | 1,956,666 | — | — |
| 1994-08-18 | $7.34 | $8.13 | 3,260,967 | — | — |
| 1994-08-17 | $7.11 | $7.87 | 1,512,457 | — | — |
| 1994-08-16 | $6.70 | $7.42 | 1,039,492 | — | — |
| 1994-08-15 | $6.58 | $7.29 | 2,271,689 | — | — |
| 1994-08-12 | $6.70 | $7.42 | 1,244,644 | — | — |
| 1994-08-11 | $6.64 | $7.35 | 1,839,927 | — | — |
| 1994-08-10 | $6.90 | $7.64 | 1,139,064 | — | — |
| 1994-08-09 | $6.82 | $7.54 | 939,921 | — | — |
| 1994-08-08 | $6.90 | $7.64 | 867,388 | — | — |
| 1994-08-05 | $6.76 | $7.48 | 1,140,780 | — | — |
| 1994-08-04 | $6.87 | $7.61 | 839,920 | — | — |
| 1994-08-03 | $6.99 | $7.74 | 1,581,127 | — | — |
| 1994-08-02 | $6.93 | $7.67 | 1,751,943 | — | — |
| 1994-08-01 | $6.73 | $7.45 | 1,394,001 | — | — |
| 1994-07-29 | $6.67 | $7.38 | 1,506,448 | — | — |
| 1994-07-28 | $6.67 | $7.38 | 1,927,481 | — | — |
| 1994-07-27 | $6.55 | $7.25 | 1,246,361 | — | — |
| 1994-07-26 | $6.58 | $7.29 | 765,241 | — | — |
| 1994-07-25 | $6.67 | $7.38 | 726,185 | — | — |
| 1994-07-22 | $6.82 | $7.54 | 1,133,055 | — | — |
| 1994-07-21 | $6.78 | $7.50 | 1,717,608 | — | — |
| 1994-07-20 | $6.63 | $7.34 | 3,236,932 | — | — |
| 1994-07-19 | $6.53 | $7.23 | 1,225,760 | — | — |
| 1994-07-18 | $6.65 | $7.36 | 739,061 | — | — |
| 1994-07-15 | $6.57 | $7.28 | 746,786 | — | — |
| 1994-07-14 | $6.58 | $7.29 | 1,147,218 | — | — |
| 1994-07-13 | $6.45 | $7.14 | 699,146 | — | — |
| 1994-07-12 | $6.38 | $7.06 | 3,793,159 | — | — |
| 1994-07-11 | $6.48 | $7.17 | 3,291,010 | — | — |
| 1994-07-08 | $6.38 | $7.06 | 3,133,927 | — | — |
| 1994-07-07 | $6.30 | $6.98 | 4,099,599 | — | — |
| 1994-07-06 | $6.25 | $6.92 | 4,066,122 | — | — |
| 1994-07-05 | $6.16 | $6.81 | 1,886,279 | — | — |
| 1994-07-01 | $6.01 | $6.65 | 2,214,608 | — | — |
| 1994-06-30 | $5.88 | $6.48 | 13,197,516 | — | — |
| 1994-06-29 | $5.82 | $6.42 | 4,903,038 | — | — |
| 1994-06-28 | $5.74 | $6.32 | 221,207,100 | — | — |
| 1994-06-27 | $5.68 | $6.26 | 41,268,953 | — | — |
| 1994-06-24 | $5.74 | $6.32 | 2,191,431 | — | — |
| 1994-06-23 | $5.87 | $6.45 | 892,281 | — | — |
| 1994-06-22 | $5.91 | $6.49 | 2,465,682 | — | — |
| 1994-06-21 | $5.85 | $6.42 | 2,700,019 | — | — |
| 1994-06-20 | $5.92 | $6.50 | 2,371,690 | — | — |
| 1994-06-17 | $5.98 | $6.56 | 1,700,870 | — | — |
| 1994-06-16 | $6.01 | $6.59 | 1,418,894 | — | — |
| 1994-06-15 | $6.02 | $6.61 | 2,475,983 | — | — |
| 1994-06-14 | $6.00 | $6.58 | 2,289,286 | — | — |
| 1994-06-13 | $6.04 | $6.63 | 2,199,157 | — | — |
| 1994-06-10 | $6.00 | $6.58 | 3,082,425 | — | — |
| 1994-06-09 | $6.02 | $6.61 | 2,746,371 | — | — |
| 1994-06-08 | $6.06 | $6.65 | 2,040,787 | — | — |
| 1994-06-07 | $6.09 | $6.68 | 2,250,659 | — | — |
| 1994-06-06 | $6.16 | $6.77 | 1,729,196 | — | — |
| 1994-06-03 | $6.04 | $6.63 | 1,394,430 | — | — |
| 1994-06-02 | $6.16 | $6.77 | 1,337,777 | — | — |
| 1994-06-01 | $6.20 | $6.81 | 684,983 | — | — |
| 1994-05-31 | $6.24 | $6.85 | 1,269,537 | — | — |
| 1994-05-27 | $6.12 | $6.71 | 919,320 | — | — |
| 1994-05-26 | $6.18 | $6.79 | 146,782 | — | — |
| 1994-05-25 | $6.20 | $6.81 | 2,129,628 | — | — |
| 1994-05-24 | $6.23 | $6.84 | 1,192,283 | — | — |
| 1994-05-23 | $6.14 | $6.73 | 945,071 | — | — |
| 1994-05-20 | $6.16 | $6.77 | 449,359 | — | — |
| 1994-05-19 | $6.22 | $6.83 | 1,471,684 | — | — |
| 1994-05-18 | $6.27 | $6.88 | 1,716,321 | — | — |
| 1994-05-17 | $6.14 | $6.73 | 1,659,668 | — | — |
| 1994-05-16 | $6.19 | $6.80 | 377,256 | — | — |
| 1994-05-13 | $6.15 | $6.74 | 585,841 | — | — |
| 1994-05-12 | $6.16 | $6.75 | 1,332,627 | — | — |
| 1994-05-11 | $6.09 | $6.68 | 857,517 | — | — |
| 1994-05-10 | $6.19 | $6.80 | 2,701,306 | — | — |
| 1994-05-09 | $6.24 | $6.85 | 1,445,933 | — | — |
| 1994-05-06 | $6.22 | $6.83 | 1,102,154 | — | — |
| 1994-05-05 | $6.38 | $7.00 | 1,650,655 | — | — |
| 1994-05-04 | $6.33 | $6.95 | 2,123,191 | — | — |
| 1994-05-03 | $6.35 | $6.97 | 4,608,186 | — | — |
| 1994-05-02 | $6.41 | $7.03 | 719,747 | — | — |
| 1994-04-29 | $6.37 | $6.99 | 3,090,150 | — | — |
| 1994-04-28 | $6.33 | $6.95 | 3,233,069 | — | — |
| 1994-04-26 | $6.21 | $6.82 | 3,168,691 | — | — |
| 1994-04-25 | $6.08 | $6.67 | 2,541,648 | — | — |
| 1994-04-22 | $6.06 | $6.65 | 2,427,055 | — | — |
| 1994-04-21 | $6.00 | $6.58 | 1,709,883 | — | — |
| 1994-04-20 | $5.82 | $6.38 | 3,099,163 | — | — |
| 1994-04-19 | $5.69 | $6.24 | 2,078,126 | — | — |
| 1994-04-18 | $5.82 | $6.39 | 3,207,318 | — | — |
| 1994-04-15 | $5.97 | $6.55 | 1,278,550 | — | — |
| 1994-04-14 | $6.02 | $6.61 | 1,366,104 | — | — |
| 1994-04-13 | $6.02 | $6.61 | 1,725,334 | — | — |
| 1994-04-12 | $6.17 | $6.78 | 1,851,515 | — | — |
| 1994-04-11 | $6.22 | $6.83 | 1,541,212 | — | — |
| 1994-04-08 | $6.27 | $6.88 | 1,045,501 | — | — |
| 1994-04-07 | $6.38 | $7.00 | 1,516,749 | — | — |
| 1994-04-06 | $6.34 | $6.96 | 4,248,956 | — | — |
| 1994-04-05 | $6.21 | $6.82 | 3,057,961 | — | — |
| 1994-04-04 | $5.92 | $6.50 | 1,516,749 | — | — |
| 1994-03-31 | $6.01 | $6.59 | 1,662,243 | — | — |
| 1994-03-30 | $6.00 | $6.58 | 3,460,968 | — | — |
| 1994-03-29 | $6.06 | $6.65 | 2,909,891 | — | — |
| 1994-03-28 | $6.19 | $6.80 | 1,384,130 | — | — |
| 1994-03-25 | $6.25 | $6.86 | 1,906,880 | — | — |
| 1994-03-24 | $6.38 | $7.00 | 2,503,022 | — | — |
| 1994-03-23 | $6.46 | $7.08 | 1,697,007 | — | — |
| 1994-03-22 | $6.41 | $7.03 | 2,743,796 | — | — |
| 1994-03-21 | $6.43 | $7.05 | 605,154 | — | — |
| 1994-03-18 | $6.52 | $7.16 | 1,937,782 | — | — |
| 1994-03-17 | $6.66 | $7.31 | 1,415,031 | — | — |
| 1994-03-16 | $6.54 | $7.18 | 2,472,120 | — | — |
| 1994-03-15 | $6.66 | $7.31 | 1,563,101 | — | — |
| 1994-03-14 | $6.75 | $7.40 | 2,026,623 | — | — |
| 1994-03-11 | $6.74 | $7.39 | 1,976,408 | — | — |
| 1994-03-10 | $6.85 | $7.52 | 1,997,009 | — | — |
| 1994-03-09 | $6.97 | $7.65 | 739,061 | — | — |
| 1994-03-08 | $7.06 | $7.75 | 1,160,094 | — | — |
| 1994-03-07 | $7.17 | $7.87 | 585,841 | — | — |
| 1994-03-04 | $7.04 | $7.72 | 1,856,665 | — | — |
| 1994-03-03 | $6.95 | $7.63 | 1,976,408 | — | — |
| 1994-03-02 | $6.97 | $7.65 | 2,772,122 | — | — |
| 1994-03-01 | $7.03 | $7.71 | 2,118,040 | — | — |
| 1994-02-28 | $7.02 | $7.70 | 1,982,846 | — | — |
| 1994-02-25 | $6.88 | $7.55 | 4,024,920 | — | — |
| 1994-02-24 | $6.83 | $7.50 | 2,139,929 | — | — |
| 1994-02-23 | $6.98 | $7.66 | 763,525 | — | — |
| 1994-02-22 | $7.05 | $7.73 | 1,312,026 | — | — |
| 1994-02-18 | $7.23 | $7.94 | 1,687,994 | — | — |
| 1994-02-17 | $7.30 | $8.01 | 1,143,356 | — | — |
| 1994-02-16 | $7.24 | $7.95 | 1,542,500 | — | — |
| 1994-02-15 | $7.21 | $7.92 | 816,315 | — | — |
| 1994-02-14 | $7.22 | $7.93 | 824,040 | — | — |
| 1994-02-11 | $7.18 | $7.88 | 856,229 | — | — |
| 1994-02-10 | $7.21 | $7.92 | 1,192,283 | — | — |
| 1994-02-09 | $7.15 | $7.85 | 2,003,447 | — | — |
| 1994-02-08 | $7.10 | $7.79 | 1,998,297 | — | — |
| 1994-02-07 | $7.05 | $7.73 | 1,640,355 | — | — |
| 1994-02-04 | $6.97 | $7.65 | 1,148,506 | — | — |
| 1994-02-03 | $7.17 | $7.87 | 2,938,218 | — | — |
| 1994-02-02 | $7.15 | $7.85 | 1,193,570 | — | — |
| 1994-02-01 | $7.00 | $7.68 | 3,346,375 | — | — |
| 1994-01-31 | $6.87 | $7.54 | 4,254,107 | — | — |
| 1994-01-28 | $6.82 | $7.48 | 2,939,505 | — | — |
| 1994-01-27 | $6.82 | $7.48 | 1,263,099 | — | — |
| 1994-01-26 | $6.86 | $7.53 | 503,437 | — | — |
| 1994-01-25 | $6.92 | $7.60 | 1,263,099 | — | — |
| 1994-01-24 | $6.94 | $7.62 | 812,452 | — | — |
| 1994-01-21 | $6.95 | $7.63 | 2,118,040 | — | — |
| 1994-01-20 | $6.92 | $7.60 | 1,666,106 | — | — |
| 1994-01-19 | $6.94 | $7.62 | 3,163,541 | — | — |
| 1994-01-18 | $6.98 | $7.66 | 1,478,122 | — | — |
| 1994-01-17 | $6.96 | $7.64 | 3,574,274 | — | — |
| 1994-01-14 | $6.98 | $7.66 | 2,833,925 | — | — |
| 1994-01-13 | $6.93 | $7.61 | 1,745,935 | — | — |
| 1994-01-12 | $6.98 | $7.66 | 4,373,850 | — | — |
| 1994-01-11 | $7.13 | $7.82 | 3,753,245 | — | — |
| 1994-01-10 | $7.17 | $7.87 | 1,245,073 | — | — |
| 1994-01-07 | $7.15 | $7.84 | 2,962,681 | — | — |
| 1994-01-06 | $7.04 | $7.72 | 1,734,347 | — | — |
| 1994-01-05 | $6.99 | $7.67 | 3,206,031 | — | — |
| 1994-01-04 | $7.04 | $7.72 | 5,145,100 | — | — |
| 1994-01-03 | $6.88 | $7.55 | 735,198 | — | — |