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
- 1986-08-13 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 | $3.72 | $3.85 | 7,644,800 | — | — |
| 1994-12-29 | $3.75 | $3.88 | 5,133,600 | — | — |
| 1994-12-28 | $3.59 | $3.72 | 9,890,400 | — | — |
| 1994-12-27 | $3.67 | $3.80 | 7,655,200 | — | — |
| 1994-12-23 | $3.72 | $3.85 | 4,944,800 | — | — |
| 1994-12-22 | $3.75 | $3.88 | 10,572,000 | — | — |
| 1994-12-21 | $3.73 | $3.86 | 21,304,000 | — | — |
| 1994-12-20 | $3.89 | $4.02 | 27,632,800 | — | — |
| 1994-12-19 | $4.09 | $4.23 | 7,555,200 | — | — |
| 1994-12-16 | $4.19 | $4.33 | 4,687,200 | — | — |
| 1994-12-15 | $4.16 | $4.30 | 5,338,400 | — | — |
| 1994-12-14 | $4.03 | $4.17 | 5,049,600 | — | — |
| 1994-12-13 | $3.97 | $4.10 | 4,389,600 | — | — |
| 1994-12-12 | $4.00 | $4.14 | 3,781,600 | — | — |
| 1994-12-09 | $4.03 | $4.17 | 6,268,000 | — | — |
| 1994-12-08 | $3.97 | $4.10 | 7,109,600 | — | — |
| 1994-12-07 | $4.06 | $4.20 | 3,891,200 | — | — |
| 1994-12-06 | $4.11 | $4.25 | 3,805,600 | — | — |
| 1994-12-05 | $4.28 | $4.43 | 5,901,600 | — | — |
| 1994-12-02 | $4.23 | $4.38 | 7,030,400 | — | — |
| 1994-12-01 | $4.08 | $4.22 | 3,224,800 | — | — |
| 1994-11-30 | $4.13 | $4.27 | 4,591,200 | — | — |
| 1994-11-29 | $4.22 | $4.36 | 5,742,400 | — | — |
| 1994-11-28 | $4.19 | $4.33 | 6,644,000 | — | — |
| 1994-11-25 | $4.03 | $4.17 | 2,803,200 | — | — |
| 1994-11-23 | $3.97 | $4.10 | 7,152,800 | — | — |
| 1994-11-22 | $3.95 | $4.09 | 11,637,600 | — | — |
| 1994-11-21 | $4.16 | $4.30 | 3,991,200 | — | — |
| 1994-11-18 | $4.33 | $4.48 | 5,031,200 | — | — |
| 1994-11-17 | $4.31 | $4.46 | 8,984,000 | — | — |
| 1994-11-16 | $4.38 | $4.52 | 4,427,200 | — | — |
| 1994-11-15 | $4.41 | $4.56 | 7,555,200 | — | — |
| 1994-11-14 | $4.31 | $4.46 | 1,899,200 | — | — |
| 1994-11-11 | $4.13 | $4.27 | 2,225,600 | — | — |
| 1994-11-10 | $4.22 | $4.36 | 3,292,800 | — | — |
| 1994-11-09 | $4.34 | $4.49 | 3,720,800 | — | — |
| 1994-11-08 | $4.42 | $4.57 | 7,199,200 | — | — |
| 1994-11-07 | $4.25 | $4.39 | 4,753,600 | — | — |
| 1994-11-04 | $4.31 | $4.46 | 9,909,600 | — | — |
| 1994-11-03 | $4.34 | $4.49 | 4,726,400 | — | — |
| 1994-11-02 | $4.41 | $4.56 | 6,039,200 | — | — |
| 1994-11-01 | $4.55 | $4.70 | 2,613,600 | — | — |
| 1994-10-31 | $4.50 | $4.65 | 3,962,400 | — | — |
| 1994-10-28 | $4.44 | $4.59 | 6,617,600 | — | — |
| 1994-10-27 | $4.55 | $4.70 | 5,527,200 | — | — |
| 1994-10-26 | $4.53 | $4.69 | 4,146,400 | — | — |
| 1994-10-25 | $4.41 | $4.56 | 2,958,400 | — | — |
| 1994-10-24 | $4.39 | $4.54 | 2,157,600 | — | — |
| 1994-10-21 | $4.48 | $4.64 | 1,845,600 | — | — |
| 1994-10-20 | $4.53 | $4.69 | 4,868,800 | — | — |
| 1994-10-19 | $4.64 | $4.80 | 5,612,800 | — | — |
| 1994-10-18 | $4.50 | $4.65 | 1,467,200 | — | — |
| 1994-10-17 | $4.50 | $4.65 | 2,104,800 | — | — |
| 1994-10-14 | $4.56 | $4.72 | 5,764,000 | — | — |
| 1994-10-13 | $4.69 | $4.85 | 10,391,200 | — | — |
| 1994-10-12 | $4.63 | $4.78 | 8,620,000 | — | — |
| 1994-10-11 | $4.56 | $4.72 | 10,965,600 | — | — |
| 1994-10-10 | $4.41 | $4.56 | 7,398,400 | — | — |
| 1994-10-07 | $4.42 | $4.57 | 10,828,000 | — | — |
| 1994-10-06 | $4.22 | $4.36 | 5,556,800 | — | — |
| 1994-10-05 | $4.47 | $4.62 | 13,249,600 | — | — |
| 1994-10-04 | $4.22 | $4.36 | 13,334,400 | — | — |
| 1994-10-03 | $4.02 | $4.15 | 3,216,800 | — | — |
| 1994-09-30 | $4.06 | $4.20 | 3,067,200 | — | — |
| 1994-09-29 | $4.14 | $4.28 | 2,916,000 | — | — |
| 1994-09-28 | $4.22 | $4.36 | 9,863,200 | — | — |
| 1994-09-27 | $3.95 | $4.08 | 5,655,200 | — | — |
| 1994-09-26 | $4.03 | $4.16 | 3,578,400 | — | — |
| 1994-09-23 | $4.06 | $4.19 | 7,404,000 | — | — |
| 1994-09-22 | $4.27 | $4.40 | 9,255,200 | — | — |
| 1994-09-21 | $4.34 | $4.48 | 7,720,000 | — | — |
| 1994-09-20 | $4.47 | $4.61 | 14,783,200 | — | — |
| 1994-09-19 | $4.38 | $4.52 | 7,008,800 | — | — |
| 1994-09-16 | $4.34 | $4.48 | 13,886,400 | — | — |
| 1994-09-15 | $4.31 | $4.45 | 7,977,600 | — | — |
| 1994-09-14 | $4.06 | $4.19 | 2,914,400 | — | — |
| 1994-09-13 | $4.11 | $4.24 | 15,420,800 | — | — |
| 1994-09-12 | $3.88 | $4.00 | 3,720,800 | — | — |
| 1994-09-09 | $3.81 | $3.94 | 4,224,000 | — | — |
| 1994-09-08 | $3.86 | $3.98 | 5,736,000 | — | — |
| 1994-09-07 | $3.77 | $3.89 | 5,868,800 | — | — |
| 1994-09-06 | $3.75 | $3.87 | 4,720,800 | — | — |
| 1994-09-02 | $3.78 | $3.90 | 2,843,200 | — | — |
| 1994-09-01 | $3.78 | $3.90 | 6,848,000 | — | — |
| 1994-08-31 | $3.97 | $4.10 | 5,075,200 | — | — |
| 1994-08-30 | $3.94 | $4.07 | 3,626,400 | — | — |
| 1994-08-29 | $3.97 | $4.10 | 3,247,200 | — | — |
| 1994-08-26 | $3.95 | $4.08 | 8,500,800 | — | — |
| 1994-08-25 | $4.06 | $4.19 | 5,271,200 | — | — |
| 1994-08-24 | $3.93 | $4.06 | 5,187,200 | — | — |
| 1994-08-23 | $3.95 | $4.08 | 5,725,600 | — | — |
| 1994-08-22 | $4.00 | $4.13 | 2,994,400 | — | — |
| 1994-08-19 | $4.03 | $4.16 | 5,040,800 | — | — |
| 1994-08-18 | $4.03 | $4.16 | 6,926,400 | — | — |
| 1994-08-17 | $4.20 | $4.34 | 8,190,400 | — | — |
| 1994-08-16 | $4.00 | $4.13 | 10,200,000 | — | — |
| 1994-08-15 | $4.09 | $4.23 | 4,937,600 | — | — |
| 1994-08-12 | $4.20 | $4.34 | 5,604,800 | — | — |
| 1994-08-11 | $4.11 | $4.24 | 7,116,000 | — | — |
| 1994-08-10 | $4.15 | $4.28 | 17,223,200 | — | — |
| 1994-08-09 | $3.77 | $3.89 | 8,957,600 | — | — |
| 1994-08-08 | $3.89 | $4.02 | 5,030,400 | — | — |
| 1994-08-05 | $3.66 | $3.77 | 1,532,800 | — | — |
| 1994-08-04 | $3.68 | $3.80 | 2,724,800 | — | — |
| 1994-08-03 | $3.72 | $3.84 | 2,706,400 | — | — |
| 1994-08-02 | $3.83 | $3.95 | 2,756,000 | — | — |
| 1994-08-01 | $3.80 | $3.92 | 1,532,800 | — | — |
| 1994-07-29 | $3.88 | $4.00 | 8,298,400 | — | — |
| 1994-07-28 | $3.73 | $3.86 | 7,059,200 | — | — |
| 1994-07-27 | $3.75 | $3.87 | 3,427,200 | — | — |
| 1994-07-26 | $3.78 | $3.90 | 3,135,200 | — | — |
| 1994-07-25 | $3.86 | $3.98 | 5,683,200 | — | — |
| 1994-07-22 | $3.90 | $4.02 | 11,210,400 | — | — |
| 1994-07-21 | $3.87 | $3.99 | 8,348,800 | — | — |
| 1994-07-20 | $3.69 | $3.81 | 5,419,200 | — | — |
| 1994-07-19 | $3.72 | $3.84 | 3,432,800 | — | — |
| 1994-07-18 | $3.81 | $3.94 | 4,676,800 | — | — |
| 1994-07-15 | $3.88 | $4.00 | 10,880,800 | — | — |
| 1994-07-14 | $3.86 | $3.98 | 27,867,200 | — | — |
| 1994-07-13 | $3.92 | $4.05 | 22,821,600 | — | — |
| 1994-07-12 | $3.78 | $3.90 | 9,429,600 | — | — |
| 1994-07-11 | $3.53 | $3.65 | 3,677,600 | — | — |
| 1994-07-08 | $3.50 | $3.61 | 3,933,600 | — | — |
| 1994-07-07 | $3.48 | $3.60 | 2,262,400 | — | — |
| 1994-07-06 | $3.44 | $3.55 | 1,780,800 | — | — |
| 1994-07-05 | $3.47 | $3.58 | 2,952,800 | — | — |
| 1994-07-01 | $3.48 | $3.60 | 3,787,200 | — | — |
| 1994-06-30 | $3.41 | $3.52 | 5,566,400 | — | — |
| 1994-06-29 | $3.38 | $3.48 | 9,230,400 | — | — |
| 1994-06-28 | $3.38 | $3.48 | 5,538,400 | — | — |
| 1994-06-27 | $3.23 | $3.33 | 7,109,600 | — | — |
| 1994-06-24 | $3.19 | $3.28 | 12,239,200 | — | — |
| 1994-06-23 | $3.17 | $3.27 | 8,521,600 | — | — |
| 1994-06-22 | $3.38 | $3.48 | 8,328,800 | — | — |
| 1994-06-21 | $3.19 | $3.28 | 6,738,400 | — | — |
| 1994-06-20 | $3.19 | $3.28 | 3,338,400 | — | — |
| 1994-06-17 | $3.25 | $3.35 | 3,872,000 | — | — |
| 1994-06-16 | $3.45 | $3.56 | 1,487,200 | — | — |
| 1994-06-15 | $3.47 | $3.57 | 6,633,600 | — | — |
| 1994-06-14 | $3.47 | $3.57 | 2,275,200 | — | — |
| 1994-06-13 | $3.38 | $3.48 | 1,165,600 | — | — |
| 1994-06-10 | $3.38 | $3.48 | 1,188,000 | — | — |
| 1994-06-09 | $3.39 | $3.49 | 2,774,400 | — | — |
| 1994-06-08 | $3.44 | $3.54 | 4,437,600 | — | — |
| 1994-06-07 | $3.53 | $3.64 | 1,953,600 | — | — |
| 1994-06-06 | $3.59 | $3.70 | 2,215,200 | — | — |
| 1994-06-03 | $3.59 | $3.70 | 3,830,400 | — | — |
| 1994-06-02 | $3.71 | $3.82 | 8,664,000 | — | — |
| 1994-06-01 | $3.75 | $3.86 | 10,603,200 | — | — |
| 1994-05-31 | $3.59 | $3.70 | 6,680,800 | — | — |
| 1994-05-27 | $3.44 | $3.54 | 4,760,800 | — | — |
| 1994-05-26 | $3.56 | $3.67 | 4,282,400 | — | — |
| 1994-05-25 | $3.64 | $3.75 | 5,556,000 | — | — |
| 1994-05-24 | $3.66 | $3.77 | 7,314,400 | — | — |
| 1994-05-23 | $3.67 | $3.78 | 14,432,800 | — | — |
| 1994-05-20 | $3.59 | $3.70 | 30,105,600 | — | — |
| 1994-05-19 | $3.47 | $3.57 | 15,336,800 | — | — |
| 1994-05-18 | $3.34 | $3.45 | 5,761,600 | — | — |
| 1994-05-17 | $3.19 | $3.28 | 5,804,800 | — | — |
| 1994-05-16 | $3.09 | $3.19 | 6,400,000 | — | — |
| 1994-05-13 | $3.03 | $3.12 | 2,535,200 | — | — |
| 1994-05-12 | $3.06 | $3.16 | 9,148,000 | — | — |
| 1994-05-11 | $3.02 | $3.12 | 5,496,800 | — | — |
| 1994-05-10 | $3.00 | $3.09 | 9,684,000 | — | — |
| 1994-05-09 | $3.06 | $3.16 | 7,220,800 | — | — |
| 1994-05-06 | $3.23 | $3.33 | 4,092,800 | — | — |
| 1994-05-05 | $3.28 | $3.38 | 2,974,400 | — | — |
| 1994-05-04 | $3.39 | $3.49 | 5,287,200 | — | — |
| 1994-05-03 | $3.38 | $3.48 | 3,544,800 | — | — |
| 1994-05-02 | $3.44 | $3.54 | 7,197,600 | — | — |
| 1994-04-29 | $3.34 | $3.45 | 9,333,600 | — | — |
| 1994-04-28 | $3.19 | $3.28 | 19,778,400 | — | — |
| 1994-04-26 | $3.09 | $3.19 | 16,772,800 | — | — |
| 1994-04-25 | $3.25 | $3.35 | 3,393,600 | — | — |
| 1994-04-22 | $3.13 | $3.22 | 3,364,000 | — | — |
| 1994-04-21 | $3.22 | $3.32 | 9,828,000 | — | — |
| 1994-04-20 | $3.05 | $3.14 | 6,119,200 | — | — |
| 1994-04-19 | $3.09 | $3.19 | 5,179,200 | — | — |
| 1994-04-18 | $3.00 | $3.09 | 4,592,000 | — | — |
| 1994-04-15 | $3.04 | $3.13 | 8,074,400 | — | — |
| 1994-04-14 | $3.00 | $3.09 | 20,061,600 | — | — |
| 1994-04-13 | $2.73 | $2.82 | 15,388,000 | — | — |
| 1994-04-12 | $2.97 | $3.06 | 4,130,400 | — | — |
| 1994-04-11 | $3.09 | $3.19 | 7,973,600 | — | — |
| 1994-04-08 | $3.02 | $3.11 | 4,650,400 | — | — |
| 1994-04-07 | $3.09 | $3.19 | 7,844,800 | — | — |
| 1994-04-06 | $3.20 | $3.30 | 12,184,000 | — | — |
| 1994-04-05 | $3.28 | $3.38 | 15,402,400 | — | — |
| 1994-04-04 | $2.97 | $3.06 | 8,761,600 | — | — |
| 1994-03-31 | $3.03 | $3.12 | 8,630,400 | — | — |
| 1994-03-30 | $3.06 | $3.16 | 6,580,000 | — | — |
| 1994-03-29 | $3.08 | $3.17 | 10,259,200 | — | — |
| 1994-03-28 | $3.08 | $3.17 | 12,571,200 | — | — |
| 1994-03-25 | $3.28 | $3.38 | 6,764,800 | — | — |
| 1994-03-24 | $3.33 | $3.42 | 8,050,400 | — | — |
| 1994-03-23 | $3.47 | $3.57 | 11,006,400 | — | — |
| 1994-03-22 | $3.53 | $3.63 | 12,169,600 | — | — |
| 1994-03-21 | $3.63 | $3.73 | 9,746,400 | — | — |
| 1994-03-18 | $3.69 | $3.79 | 26,243,200 | — | — |
| 1994-03-17 | $3.86 | $3.97 | 20,859,200 | — | — |
| 1994-03-16 | $3.69 | $3.79 | 41,492,800 | — | — |
| 1994-03-15 | $4.06 | $4.18 | 9,357,600 | — | — |
| 1994-03-14 | $4.22 | $4.34 | 6,288,800 | — | — |
| 1994-03-11 | $4.14 | $4.26 | 8,363,200 | — | — |
| 1994-03-10 | $4.05 | $4.16 | 12,028,800 | — | — |
| 1994-03-09 | $3.89 | $4.00 | 9,007,200 | — | — |
| 1994-03-08 | $3.72 | $3.83 | 2,051,200 | — | — |
| 1994-03-07 | $3.73 | $3.84 | 11,708,000 | — | — |
| 1994-03-04 | $3.53 | $3.63 | 7,072,800 | — | — |
| 1994-03-03 | $3.50 | $3.60 | 6,996,800 | — | — |
| 1994-03-02 | $3.59 | $3.70 | 7,798,400 | — | — |
| 1994-03-01 | $3.59 | $3.70 | 2,804,800 | — | — |
| 1994-02-28 | $3.66 | $3.76 | 4,103,200 | — | — |
| 1994-02-25 | $3.61 | $3.71 | 3,967,200 | — | — |
| 1994-02-24 | $3.61 | $3.71 | 5,453,600 | — | — |
| 1994-02-23 | $3.78 | $3.89 | 3,355,200 | — | — |
| 1994-02-22 | $3.78 | $3.89 | 3,065,600 | — | — |
| 1994-02-18 | $3.78 | $3.89 | 5,934,400 | — | — |
| 1994-02-17 | $3.81 | $3.92 | 9,142,400 | — | — |
| 1994-02-16 | $3.94 | $4.05 | 10,459,200 | — | — |
| 1994-02-15 | $3.80 | $3.91 | 7,276,000 | — | — |
| 1994-02-14 | $3.75 | $3.86 | 6,972,000 | — | — |
| 1994-02-11 | $3.61 | $3.71 | 4,248,800 | — | — |
| 1994-02-10 | $3.66 | $3.76 | 13,988,000 | — | — |
| 1994-02-09 | $3.69 | $3.79 | 9,037,600 | — | — |
| 1994-02-08 | $3.44 | $3.54 | 4,542,400 | — | — |
| 1994-02-07 | $3.50 | $3.60 | 7,844,000 | — | — |
| 1994-02-04 | $3.41 | $3.50 | 8,410,400 | — | — |
| 1994-02-03 | $3.64 | $3.74 | 4,523,200 | — | — |
| 1994-02-02 | $3.67 | $3.78 | 5,402,400 | — | — |
| 1994-02-01 | $3.63 | $3.73 | 3,730,400 | — | — |
| 1994-01-31 | $3.78 | $3.89 | 6,334,400 | — | — |
| 1994-01-28 | $3.88 | $3.99 | 10,072,000 | — | — |
| 1994-01-27 | $3.78 | $3.89 | 8,866,400 | — | — |
| 1994-01-26 | $3.63 | $3.73 | 7,815,200 | — | — |
| 1994-01-25 | $3.53 | $3.63 | 6,672,000 | — | — |
| 1994-01-24 | $3.47 | $3.57 | 5,409,600 | — | — |
| 1994-01-21 | $3.63 | $3.73 | 16,071,200 | — | — |
| 1994-01-20 | $3.44 | $3.53 | 6,118,400 | — | — |
| 1994-01-19 | $3.39 | $3.48 | 6,357,600 | — | — |
| 1994-01-18 | $3.41 | $3.50 | 6,764,000 | — | — |
| 1994-01-17 | $3.47 | $3.56 | 6,403,200 | — | — |
| 1994-01-14 | $3.28 | $3.37 | 5,520,800 | — | — |
| 1994-01-13 | $3.28 | $3.37 | 6,128,000 | — | — |
| 1994-01-12 | $3.31 | $3.40 | 3,484,000 | — | — |
| 1994-01-11 | $3.28 | $3.37 | 6,868,000 | — | — |
| 1994-01-10 | $3.27 | $3.35 | 10,963,200 | — | — |
| 1994-01-07 | $3.28 | $3.37 | 18,649,600 | — | — |
| 1994-01-06 | $3.31 | $3.40 | 53,042,400 | — | — |
| 1994-01-05 | $2.81 | $2.89 | 9,286,400 | — | — |
| 1994-01-04 | $2.70 | $2.78 | 10,268,800 | — | — |
| 1994-01-03 | $2.66 | $2.73 | 5,958,400 | — | — |