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
- 1980-03-17 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 | $8.00 | $8.49 | 741,488 | — | — |
| 1994-12-29 | $7.96 | $8.45 | 727,650 | — | — |
| 1994-12-28 | $7.89 | $8.37 | 635,175 | — | — |
| 1994-12-27 | $7.85 | $8.33 | 592,988 | — | — |
| 1994-12-23 | $7.93 | $8.41 | 719,550 | — | — |
| 1994-12-22 | $7.96 | $8.43 | 2,270,363 | — | — |
| 1994-12-21 | $7.85 | $8.31 | 6,944,738 | — | — |
| 1994-12-20 | $7.70 | $8.16 | 3,967,988 | — | — |
| 1994-12-19 | $8.37 | $8.86 | 744,863 | — | — |
| 1994-12-16 | $8.33 | $8.82 | 767,138 | — | — |
| 1994-12-15 | $8.26 | $8.75 | 642,938 | — | — |
| 1994-12-14 | $8.22 | $8.71 | 1,265,963 | — | — |
| 1994-12-13 | $7.93 | $8.39 | 1,985,175 | — | — |
| 1994-12-12 | $7.89 | $8.35 | 1,949,738 | — | — |
| 1994-12-09 | $7.96 | $8.43 | 1,982,475 | — | — |
| 1994-12-08 | $8.26 | $8.75 | 1,503,900 | — | — |
| 1994-12-07 | $8.67 | $9.18 | 1,051,650 | — | — |
| 1994-12-06 | $8.63 | $9.14 | 969,975 | — | — |
| 1994-12-05 | $8.56 | $9.06 | 757,013 | — | — |
| 1994-12-02 | $8.52 | $9.02 | 1,818,788 | — | — |
| 1994-12-01 | $8.41 | $8.90 | 757,688 | — | — |
| 1994-11-30 | $8.52 | $9.02 | 1,100,250 | — | — |
| 1994-11-29 | $8.44 | $8.94 | 899,100 | — | — |
| 1994-11-28 | $8.44 | $8.94 | 719,550 | — | — |
| 1994-11-25 | $8.37 | $8.86 | 493,425 | — | — |
| 1994-11-23 | $8.07 | $8.55 | 2,520,113 | — | — |
| 1994-11-22 | $8.41 | $8.90 | 1,850,850 | — | — |
| 1994-11-21 | $8.63 | $9.14 | 1,051,313 | — | — |
| 1994-11-18 | $8.63 | $9.14 | 990,900 | — | — |
| 1994-11-17 | $8.59 | $9.10 | 629,775 | — | — |
| 1994-11-16 | $8.67 | $9.18 | 831,600 | — | — |
| 1994-11-15 | $8.56 | $9.06 | 1,092,825 | — | — |
| 1994-11-14 | $8.78 | $9.29 | 1,629,788 | — | — |
| 1994-11-11 | $8.56 | $9.06 | 1,125,563 | — | — |
| 1994-11-10 | $8.59 | $9.10 | 1,322,325 | — | — |
| 1994-11-09 | $8.48 | $8.98 | 1,468,463 | — | — |
| 1994-11-08 | $8.37 | $8.86 | 1,018,575 | — | — |
| 1994-11-07 | $8.26 | $8.75 | 748,913 | — | — |
| 1994-11-04 | $8.22 | $8.71 | 1,117,125 | — | — |
| 1994-11-03 | $8.22 | $8.71 | 855,225 | — | — |
| 1994-11-02 | $8.15 | $8.63 | 1,473,863 | — | — |
| 1994-11-01 | $8.30 | $8.78 | 1,716,863 | — | — |
| 1994-10-31 | $8.30 | $8.78 | 2,012,175 | — | — |
| 1994-10-28 | $8.41 | $8.90 | 2,611,575 | — | — |
| 1994-10-27 | $8.48 | $8.98 | 2,495,138 | — | — |
| 1994-10-26 | $8.52 | $9.02 | 6,334,200 | — | — |
| 1994-10-25 | $8.78 | $9.29 | 2,550,150 | — | — |
| 1994-10-24 | $8.70 | $9.22 | 2,206,575 | — | — |
| 1994-10-21 | $8.63 | $9.14 | 1,488,375 | — | — |
| 1994-10-20 | $8.44 | $8.94 | 1,341,900 | — | — |
| 1994-10-19 | $8.56 | $9.06 | 1,431,675 | — | — |
| 1994-10-18 | $8.48 | $8.98 | 1,996,650 | — | — |
| 1994-10-17 | $8.33 | $8.82 | 1,562,963 | — | — |
| 1994-10-14 | $8.19 | $8.67 | 756,338 | — | — |
| 1994-10-13 | $8.15 | $8.63 | 1,037,475 | — | — |
| 1994-10-12 | $8.26 | $8.75 | 1,313,888 | — | — |
| 1994-10-11 | $8.19 | $8.67 | 3,366,900 | — | — |
| 1994-10-10 | $8.41 | $8.90 | 5,258,250 | — | — |
| 1994-10-07 | $7.74 | $8.20 | 1,402,650 | — | — |
| 1994-10-06 | $7.56 | $8.00 | 452,925 | — | — |
| 1994-10-05 | $7.63 | $8.08 | 1,272,713 | — | — |
| 1994-10-04 | $7.70 | $8.16 | 1,936,575 | — | — |
| 1994-10-03 | $7.67 | $8.12 | 1,448,213 | — | — |
| 1994-09-30 | $7.56 | $8.00 | 788,738 | — | — |
| 1994-09-29 | $7.56 | $8.00 | 541,350 | — | — |
| 1994-09-28 | $7.70 | $8.16 | 1,484,325 | — | — |
| 1994-09-27 | $7.48 | $7.92 | 1,099,575 | — | — |
| 1994-09-26 | $7.26 | $7.69 | 869,063 | — | — |
| 1994-09-23 | $7.19 | $7.59 | 1,537,313 | — | — |
| 1994-09-22 | $7.19 | $7.59 | 1,250,775 | — | — |
| 1994-09-21 | $7.19 | $7.59 | 2,195,100 | — | — |
| 1994-09-20 | $7.52 | $7.94 | 1,316,588 | — | — |
| 1994-09-19 | $7.70 | $8.14 | 513,000 | — | — |
| 1994-09-16 | $7.67 | $8.10 | 886,275 | — | — |
| 1994-09-15 | $7.70 | $8.14 | 727,650 | — | — |
| 1994-09-14 | $7.70 | $8.14 | 584,550 | — | — |
| 1994-09-13 | $7.74 | $8.18 | 1,120,500 | — | — |
| 1994-09-12 | $7.70 | $8.14 | 648,675 | — | — |
| 1994-09-09 | $7.67 | $8.10 | 2,116,463 | — | — |
| 1994-09-08 | $7.74 | $8.18 | 1,496,475 | — | — |
| 1994-09-07 | $7.59 | $8.02 | 732,375 | — | — |
| 1994-09-06 | $7.67 | $8.10 | 630,788 | — | — |
| 1994-09-02 | $7.59 | $8.02 | 447,525 | — | — |
| 1994-09-01 | $7.74 | $8.18 | 1,905,863 | — | — |
| 1994-08-31 | $7.63 | $8.06 | 1,984,838 | — | — |
| 1994-08-30 | $7.67 | $8.10 | 1,293,975 | — | — |
| 1994-08-29 | $7.74 | $8.18 | 1,574,100 | — | — |
| 1994-08-26 | $7.56 | $7.98 | 1,357,425 | — | — |
| 1994-08-25 | $7.74 | $8.18 | 1,565,325 | — | — |
| 1994-08-24 | $7.41 | $7.83 | 2,144,475 | — | — |
| 1994-08-23 | $7.78 | $8.22 | 2,669,288 | — | — |
| 1994-08-22 | $7.93 | $8.38 | 3,029,738 | — | — |
| 1994-08-19 | $7.70 | $8.14 | 2,573,775 | — | — |
| 1994-08-18 | $7.78 | $8.22 | 7,294,388 | — | — |
| 1994-08-17 | $7.11 | $7.51 | 885,263 | — | — |
| 1994-08-16 | $7.15 | $7.55 | 1,065,150 | — | — |
| 1994-08-15 | $7.04 | $7.44 | 512,325 | — | — |
| 1994-08-12 | $7.07 | $7.48 | 735,750 | — | — |
| 1994-08-11 | $7.07 | $7.48 | 817,425 | — | — |
| 1994-08-10 | $7.19 | $7.59 | 1,830,938 | — | — |
| 1994-08-09 | $6.96 | $7.36 | 871,088 | — | — |
| 1994-08-08 | $6.93 | $7.32 | 1,250,438 | — | — |
| 1994-08-05 | $7.07 | $7.48 | 1,593,338 | — | — |
| 1994-08-04 | $6.89 | $7.28 | 1,802,588 | — | — |
| 1994-08-03 | $6.78 | $7.16 | 2,346,300 | — | — |
| 1994-08-02 | $6.70 | $7.08 | 1,528,200 | — | — |
| 1994-08-01 | $6.44 | $6.81 | 1,082,363 | — | — |
| 1994-07-29 | $6.56 | $6.93 | 1,881,900 | — | — |
| 1994-07-28 | $6.44 | $6.81 | 1,139,738 | — | — |
| 1994-07-27 | $6.56 | $6.93 | 829,913 | — | — |
| 1994-07-26 | $6.63 | $7.01 | 899,100 | — | — |
| 1994-07-25 | $6.74 | $7.12 | 1,929,488 | — | — |
| 1994-07-22 | $6.63 | $7.01 | 2,379,038 | — | — |
| 1994-07-21 | $6.70 | $7.08 | 6,415,875 | — | — |
| 1994-07-20 | $6.48 | $6.85 | 1,324,013 | — | — |
| 1994-07-19 | $6.41 | $6.77 | 1,332,113 | — | — |
| 1994-07-18 | $6.37 | $6.73 | 770,175 | — | — |
| 1994-07-15 | $6.41 | $6.77 | 568,013 | — | — |
| 1994-07-14 | $6.41 | $6.77 | 546,750 | — | — |
| 1994-07-13 | $6.41 | $6.77 | 1,290,600 | — | — |
| 1994-07-12 | $6.44 | $6.81 | 959,513 | — | — |
| 1994-07-11 | $6.26 | $6.61 | 1,821,488 | — | — |
| 1994-07-08 | $6.26 | $6.61 | 714,488 | — | — |
| 1994-07-07 | $6.33 | $6.69 | 629,775 | — | — |
| 1994-07-06 | $6.33 | $6.69 | 425,250 | — | — |
| 1994-07-05 | $6.41 | $6.77 | 1,051,650 | — | — |
| 1994-07-01 | $6.41 | $6.77 | 801,563 | — | — |
| 1994-06-30 | $6.30 | $6.65 | 739,463 | — | — |
| 1994-06-29 | $6.52 | $6.89 | 1,015,875 | — | — |
| 1994-06-28 | $6.78 | $7.16 | 2,354,400 | — | — |
| 1994-06-27 | $6.48 | $6.85 | 2,721,263 | — | — |
| 1994-06-24 | $6.30 | $6.65 | 1,368,225 | — | — |
| 1994-06-23 | $6.37 | $6.72 | 2,779,988 | — | — |
| 1994-06-22 | $6.26 | $6.60 | 1,976,738 | — | — |
| 1994-06-21 | $6.04 | $6.37 | 1,562,625 | — | — |
| 1994-06-20 | $5.96 | $6.29 | 931,500 | — | — |
| 1994-06-17 | $6.07 | $6.41 | 1,130,963 | — | — |
| 1994-06-16 | $6.22 | $6.56 | 926,775 | — | — |
| 1994-06-15 | $6.19 | $6.52 | 649,350 | — | — |
| 1994-06-14 | $6.30 | $6.64 | 1,088,775 | — | — |
| 1994-06-13 | $6.30 | $6.64 | 759,713 | — | — |
| 1994-06-10 | $6.30 | $6.64 | 760,725 | — | — |
| 1994-06-09 | $6.33 | $6.68 | 1,702,013 | — | — |
| 1994-06-08 | $6.22 | $6.56 | 1,453,613 | — | — |
| 1994-06-07 | $6.44 | $6.80 | 1,798,200 | — | — |
| 1994-06-06 | $6.26 | $6.60 | 994,613 | — | — |
| 1994-06-03 | $6.19 | $6.52 | 3,171,150 | — | — |
| 1994-06-02 | $6.30 | $6.64 | 6,075,000 | — | — |
| 1994-06-01 | $5.78 | $6.09 | 1,468,800 | — | — |
| 1994-05-31 | $5.67 | $5.98 | 1,056,713 | — | — |
| 1994-05-27 | $5.78 | $6.09 | 684,450 | — | — |
| 1994-05-26 | $5.85 | $6.17 | 790,088 | — | — |
| 1994-05-25 | $5.85 | $6.17 | 765,113 | — | — |
| 1994-05-24 | $5.85 | $6.17 | 1,256,850 | — | — |
| 1994-05-23 | $5.81 | $6.13 | 536,625 | — | — |
| 1994-05-20 | $5.78 | $6.09 | 592,988 | — | — |
| 1994-05-19 | $5.89 | $6.21 | 1,029,375 | — | — |
| 1994-05-18 | $5.93 | $6.25 | 1,888,650 | — | — |
| 1994-05-17 | $5.85 | $6.17 | 2,005,088 | — | — |
| 1994-05-16 | $5.67 | $5.98 | 1,511,325 | — | — |
| 1994-05-13 | $5.81 | $6.13 | 1,271,363 | — | — |
| 1994-05-12 | $5.56 | $5.86 | 706,388 | — | — |
| 1994-05-11 | $5.48 | $5.78 | 1,080,675 | — | — |
| 1994-05-10 | $5.52 | $5.82 | 1,941,300 | — | — |
| 1994-05-09 | $5.59 | $5.90 | 1,777,613 | — | — |
| 1994-05-06 | $5.85 | $6.17 | 3,007,125 | — | — |
| 1994-05-05 | $5.85 | $6.17 | 2,262,600 | — | — |
| 1994-05-04 | $5.70 | $6.02 | 3,480,638 | — | — |
| 1994-05-03 | $5.52 | $5.82 | 1,724,288 | — | — |
| 1994-05-02 | $5.63 | $5.94 | 3,637,575 | — | — |
| 1994-04-29 | $5.59 | $5.90 | 2,740,838 | — | — |
| 1994-04-28 | $5.26 | $5.55 | 1,534,613 | — | — |
| 1994-04-26 | $5.41 | $5.70 | 988,538 | — | — |
| 1994-04-25 | $5.33 | $5.63 | 948,038 | — | — |
| 1994-04-22 | $5.33 | $5.63 | 2,088,788 | — | — |
| 1994-04-21 | $5.11 | $5.39 | 1,636,200 | — | — |
| 1994-04-20 | $4.89 | $5.16 | 1,364,175 | — | — |
| 1994-04-19 | $5.04 | $5.31 | 1,361,138 | — | — |
| 1994-04-18 | $5.11 | $5.39 | 2,057,400 | — | — |
| 1994-04-15 | $4.93 | $5.20 | 2,441,813 | — | — |
| 1994-04-14 | $5.07 | $5.35 | 4,481,663 | — | — |
| 1994-04-13 | $4.70 | $4.96 | 2,172,488 | — | — |
| 1994-04-12 | $4.81 | $5.08 | 1,272,038 | — | — |
| 1994-04-11 | $4.93 | $5.20 | 771,525 | — | — |
| 1994-04-08 | $4.93 | $5.20 | 969,638 | — | — |
| 1994-04-07 | $5.04 | $5.31 | 966,600 | — | — |
| 1994-04-06 | $4.93 | $5.20 | 1,715,513 | — | — |
| 1994-04-05 | $5.04 | $5.31 | 2,511,000 | — | — |
| 1994-04-04 | $5.07 | $5.35 | 1,609,875 | — | — |
| 1994-03-31 | $5.19 | $5.47 | 2,644,313 | — | — |
| 1994-03-30 | $4.96 | $5.23 | 3,731,738 | — | — |
| 1994-03-29 | $5.11 | $5.39 | 2,447,550 | — | — |
| 1994-03-28 | $5.41 | $5.70 | 2,288,250 | — | — |
| 1994-03-25 | $5.41 | $5.70 | 2,135,700 | — | — |
| 1994-03-24 | $5.52 | $5.81 | 3,426,300 | — | — |
| 1994-03-23 | $5.56 | $5.85 | 2,990,250 | — | — |
| 1994-03-22 | $5.81 | $6.12 | 2,119,500 | — | — |
| 1994-03-21 | $5.96 | $6.28 | 4,157,663 | — | — |
| 1994-03-18 | $5.78 | $6.08 | 9,131,063 | — | — |
| 1994-03-17 | $6.04 | $6.35 | 10,231,988 | — | — |
| 1994-03-16 | $6.74 | $7.09 | 742,163 | — | — |
| 1994-03-15 | $6.81 | $7.17 | 351,338 | — | — |
| 1994-03-14 | $6.81 | $7.17 | 652,050 | — | — |
| 1994-03-11 | $6.78 | $7.13 | 758,700 | — | — |
| 1994-03-10 | $6.93 | $7.29 | 1,849,500 | — | — |
| 1994-03-09 | $6.93 | $7.29 | 1,467,113 | — | — |
| 1994-03-08 | $6.63 | $6.98 | 720,900 | — | — |
| 1994-03-07 | $6.63 | $6.98 | 1,053,675 | — | — |
| 1994-03-04 | $6.63 | $6.98 | 2,601,788 | — | — |
| 1994-03-03 | $6.81 | $7.17 | 970,650 | — | — |
| 1994-03-02 | $6.89 | $7.25 | 608,850 | — | — |
| 1994-03-01 | $6.96 | $7.33 | 697,613 | — | — |
| 1994-02-28 | $7.00 | $7.37 | 720,563 | — | — |
| 1994-02-25 | $6.89 | $7.25 | 879,525 | — | — |
| 1994-02-24 | $6.96 | $7.33 | 534,938 | — | — |
| 1994-02-23 | $7.00 | $7.37 | 641,250 | — | — |
| 1994-02-22 | $6.93 | $7.29 | 951,750 | — | — |
| 1994-02-18 | $6.96 | $7.33 | 1,189,350 | — | — |
| 1994-02-17 | $7.00 | $7.37 | 1,385,438 | — | — |
| 1994-02-16 | $7.00 | $7.37 | 774,563 | — | — |
| 1994-02-15 | $7.07 | $7.45 | 681,750 | — | — |
| 1994-02-14 | $7.11 | $7.48 | 735,075 | — | — |
| 1994-02-11 | $7.11 | $7.48 | 606,825 | — | — |
| 1994-02-10 | $7.07 | $7.45 | 1,365,863 | — | — |
| 1994-02-09 | $7.11 | $7.48 | 1,083,713 | — | — |
| 1994-02-08 | $7.15 | $7.52 | 1,186,313 | — | — |
| 1994-02-07 | $7.26 | $7.64 | 2,273,738 | — | — |
| 1994-02-04 | $7.04 | $7.41 | 1,634,850 | — | — |
| 1994-02-03 | $7.26 | $7.64 | 1,378,013 | — | — |
| 1994-02-02 | $7.22 | $7.60 | 1,847,138 | — | — |
| 1994-02-01 | $7.19 | $7.56 | 3,726,675 | — | — |
| 1994-01-31 | $7.04 | $7.41 | 2,248,088 | — | — |
| 1994-01-28 | $7.15 | $7.52 | 2,017,575 | — | — |
| 1994-01-27 | $7.22 | $7.60 | 2,375,663 | — | — |
| 1994-01-26 | $7.19 | $7.56 | 3,705,075 | — | — |
| 1994-01-25 | $7.22 | $7.60 | 4,900,838 | — | — |
| 1994-01-24 | $6.89 | $7.25 | 2,192,738 | — | — |
| 1994-01-21 | $7.00 | $7.37 | 1,900,800 | — | — |
| 1994-01-20 | $7.04 | $7.41 | 1,855,575 | — | — |
| 1994-01-19 | $6.89 | $7.25 | 2,069,213 | — | — |
| 1994-01-18 | $7.04 | $7.41 | 2,910,263 | — | — |
| 1994-01-17 | $7.07 | $7.45 | 1,899,788 | — | — |
| 1994-01-14 | $7.19 | $7.56 | 2,575,800 | — | — |
| 1994-01-13 | $7.15 | $7.52 | 1,581,525 | — | — |
| 1994-01-12 | $7.07 | $7.45 | 2,938,950 | — | — |
| 1994-01-11 | $6.93 | $7.29 | 2,026,688 | — | — |
| 1994-01-10 | $7.07 | $7.45 | 1,673,325 | — | — |
| 1994-01-07 | $7.00 | $7.37 | 1,699,988 | — | — |
| 1994-01-06 | $7.04 | $7.41 | 3,218,400 | — | — |
| 1994-01-05 | $7.30 | $7.68 | 3,385,800 | — | — |
| 1994-01-04 | $6.96 | $7.33 | 4,996,688 | — | — |
| 1994-01-03 | $7.19 | $7.56 | 3,669,975 | — | — |