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 | $2.64 | $2.64 | 14,366,400 | — | — |
| 1994-12-29 | $2.70 | $2.70 | 10,422,400 | — | — |
| 1994-12-28 | $2.69 | $2.69 | 24,336,000 | — | — |
| 1994-12-27 | $2.64 | $2.64 | 25,012,800 | — | — |
| 1994-12-23 | $2.53 | $2.53 | 19,105,600 | — | — |
| 1994-12-22 | $2.56 | $2.56 | 16,184,000 | — | — |
| 1994-12-21 | $2.60 | $2.60 | 28,593,600 | — | — |
| 1994-12-20 | $2.53 | $2.53 | 16,881,600 | — | — |
| 1994-12-19 | $2.56 | $2.56 | 17,088,000 | — | — |
| 1994-12-16 | $2.54 | $2.54 | 16,182,400 | — | — |
| 1994-12-15 | $2.64 | $2.64 | 21,315,200 | — | — |
| 1994-12-14 | $2.75 | $2.75 | 19,308,800 | — | — |
| 1994-12-13 | $2.63 | $2.63 | 7,310,400 | — | — |
| 1994-12-12 | $2.64 | $2.64 | 13,630,400 | — | — |
| 1994-12-09 | $2.70 | $2.70 | 25,830,400 | — | — |
| 1994-12-08 | $2.58 | $2.58 | 50,996,800 | — | — |
| 1994-12-07 | $2.73 | $2.73 | 29,552,000 | — | — |
| 1994-12-06 | $2.83 | $2.83 | 32,622,400 | — | — |
| 1994-12-05 | $2.88 | $2.88 | 21,428,800 | — | — |
| 1994-12-02 | $2.91 | $2.91 | 36,324,800 | — | — |
| 1994-12-01 | $2.84 | $2.84 | 55,155,200 | — | — |
| 1994-11-30 | $2.99 | $2.99 | 83,424,000 | — | — |
| 1994-11-29 | $3.28 | $3.28 | 19,043,200 | — | — |
| 1994-11-28 | $3.23 | $3.23 | 18,276,800 | — | — |
| 1994-11-25 | $3.20 | $3.20 | 7,569,600 | — | — |
| 1994-11-23 | $3.08 | $3.08 | 25,612,800 | — | — |
| 1994-11-22 | $3.10 | $3.10 | 24,640,000 | — | — |
| 1994-11-21 | $3.19 | $3.19 | 27,724,800 | — | — |
| 1994-11-18 | $3.23 | $3.23 | 15,148,800 | — | — |
| 1994-11-17 | $3.17 | $3.17 | 10,371,200 | — | — |
| 1994-11-16 | $3.20 | $3.20 | 20,433,600 | — | — |
| 1994-11-15 | $3.23 | $3.23 | 26,204,800 | — | — |
| 1994-11-14 | $3.16 | $3.16 | 7,606,400 | — | — |
| 1994-11-11 | $3.09 | $3.09 | 7,376,000 | — | — |
| 1994-11-10 | $3.10 | $3.10 | 17,851,200 | — | — |
| 1994-11-09 | $3.17 | $3.17 | 19,424,000 | — | — |
| 1994-11-08 | $3.20 | $3.20 | 33,436,800 | — | — |
| 1994-11-07 | $3.02 | $3.02 | 16,640,000 | — | — |
| 1994-11-04 | $3.05 | $3.05 | 14,104,000 | — | — |
| 1994-11-03 | $3.11 | $3.11 | 17,022,400 | — | — |
| 1994-11-02 | $3.19 | $3.19 | 28,177,600 | — | — |
| 1994-11-01 | $3.12 | $3.12 | 22,356,800 | — | — |
| 1994-10-31 | $3.25 | $3.25 | 15,406,400 | — | — |
| 1994-10-28 | $3.25 | $3.25 | 22,254,400 | — | — |
| 1994-10-27 | $3.19 | $3.19 | 23,910,400 | — | — |
| 1994-10-26 | $3.09 | $3.09 | 16,385,600 | — | — |
| 1994-10-25 | $3.05 | $3.05 | 13,404,800 | — | — |
| 1994-10-24 | $2.99 | $2.99 | 13,003,200 | — | — |
| 1994-10-21 | $2.98 | $2.98 | 21,940,800 | — | — |
| 1994-10-20 | $2.91 | $2.91 | 25,123,200 | — | — |
| 1994-10-19 | $3.00 | $3.00 | 28,278,400 | — | — |
| 1994-10-18 | $2.80 | $2.80 | 20,502,400 | — | — |
| 1994-10-17 | $2.78 | $2.78 | 17,307,200 | — | — |
| 1994-10-14 | $2.87 | $2.87 | 35,080,000 | — | — |
| 1994-10-13 | $2.90 | $2.90 | 22,745,600 | — | — |
| 1994-10-12 | $2.94 | $2.94 | 21,974,400 | — | — |
| 1994-10-11 | $3.03 | $3.03 | 42,710,400 | — | — |
| 1994-10-10 | $2.94 | $2.94 | 18,723,200 | — | — |
| 1994-10-07 | $2.78 | $2.78 | 14,128,000 | — | — |
| 1994-10-06 | $2.73 | $2.73 | 11,481,600 | — | — |
| 1994-10-05 | $2.77 | $2.77 | 32,201,600 | — | — |
| 1994-10-04 | $2.69 | $2.69 | 45,708,800 | — | — |
| 1994-10-03 | $2.87 | $2.87 | 10,035,200 | — | — |
| 1994-09-30 | $2.92 | $2.92 | 23,920,000 | — | — |
| 1994-09-29 | $2.84 | $2.84 | 34,286,400 | — | — |
| 1994-09-28 | $2.81 | $2.81 | 30,038,400 | — | — |
| 1994-09-27 | $2.84 | $2.84 | 10,336,000 | — | — |
| 1994-09-26 | $2.89 | $2.89 | 19,840,000 | — | — |
| 1994-09-23 | $2.91 | $2.91 | 27,459,200 | — | — |
| 1994-09-22 | $2.88 | $2.88 | 28,872,000 | — | — |
| 1994-09-21 | $2.88 | $2.88 | 37,928,000 | — | — |
| 1994-09-20 | $3.00 | $3.00 | 14,227,200 | — | — |
| 1994-09-19 | $3.20 | $3.20 | 18,849,600 | — | — |
| 1994-09-16 | $3.19 | $3.19 | 17,603,200 | — | — |
| 1994-09-15 | $3.11 | $3.11 | 21,054,400 | — | — |
| 1994-09-14 | $3.05 | $3.05 | 17,574,400 | — | — |
| 1994-09-13 | $3.05 | $3.05 | 23,385,600 | — | — |
| 1994-09-12 | $3.02 | $3.02 | 7,032,000 | — | — |
| 1994-09-09 | $3.05 | $3.05 | 11,547,200 | — | — |
| 1994-09-08 | $3.07 | $3.07 | 16,264,000 | — | — |
| 1994-09-07 | $3.02 | $3.02 | 30,462,400 | — | — |
| 1994-09-06 | $2.99 | $2.99 | 16,472,000 | — | — |
| 1994-09-02 | $3.08 | $3.08 | 9,332,800 | — | — |
| 1994-09-01 | $3.01 | $3.01 | 36,587,200 | — | — |
| 1994-08-31 | $3.16 | $3.16 | 16,081,600 | — | — |
| 1994-08-30 | $3.25 | $3.25 | 16,489,600 | — | — |
| 1994-08-29 | $3.16 | $3.16 | 19,608,000 | — | — |
| 1994-08-26 | $3.28 | $3.28 | 13,326,400 | — | — |
| 1994-08-25 | $3.19 | $3.19 | 19,336,000 | — | — |
| 1994-08-24 | $3.19 | $3.19 | 13,820,800 | — | — |
| 1994-08-23 | $3.28 | $3.28 | 7,195,200 | — | — |
| 1994-08-22 | $3.23 | $3.23 | 5,993,600 | — | — |
| 1994-08-19 | $3.14 | $3.14 | 14,676,800 | — | — |
| 1994-08-18 | $3.23 | $3.23 | 16,252,800 | — | — |
| 1994-08-17 | $3.25 | $3.25 | 52,595,200 | — | — |
| 1994-08-16 | $3.27 | $3.27 | 24,088,000 | — | — |
| 1994-08-15 | $3.20 | $3.20 | 27,108,800 | — | — |
| 1994-08-12 | $3.18 | $3.18 | 26,067,200 | — | — |
| 1994-08-11 | $3.19 | $3.19 | 26,966,400 | — | — |
| 1994-08-10 | $3.16 | $3.16 | 37,307,200 | — | — |
| 1994-08-09 | $2.98 | $2.98 | 13,753,600 | — | — |
| 1994-08-08 | $2.96 | $2.96 | 13,281,600 | — | — |
| 1994-08-05 | $2.91 | $2.91 | 13,459,200 | — | — |
| 1994-08-04 | $2.91 | $2.91 | 14,049,600 | — | — |
| 1994-08-03 | $2.91 | $2.91 | 10,054,400 | — | — |
| 1994-08-02 | $2.91 | $2.91 | 13,734,400 | — | — |
| 1994-08-01 | $2.87 | $2.87 | 12,108,800 | — | — |
| 1994-07-29 | $2.80 | $2.80 | 28,076,800 | — | — |
| 1994-07-28 | $2.69 | $2.69 | 10,102,400 | — | — |
| 1994-07-27 | $2.65 | $2.65 | 10,947,200 | — | — |
| 1994-07-26 | $2.73 | $2.73 | 10,688,000 | — | — |
| 1994-07-25 | $2.77 | $2.77 | 8,748,800 | — | — |
| 1994-07-22 | $2.80 | $2.80 | 17,003,200 | — | — |
| 1994-07-21 | $2.75 | $2.75 | 17,208,000 | — | — |
| 1994-07-20 | $2.63 | $2.63 | 21,537,600 | — | — |
| 1994-07-19 | $2.70 | $2.70 | 19,792,000 | — | — |
| 1994-07-18 | $2.78 | $2.78 | 24,004,800 | — | — |
| 1994-07-15 | $2.83 | $2.83 | 19,302,400 | — | — |
| 1994-07-14 | $2.98 | $2.98 | 17,793,600 | — | — |
| 1994-07-13 | $3.07 | $3.07 | 21,788,800 | — | — |
| 1994-07-12 | $3.03 | $3.03 | 28,796,800 | — | — |
| 1994-07-11 | $2.97 | $2.97 | 26,347,200 | — | — |
| 1994-07-08 | $2.88 | $2.88 | 42,116,800 | — | — |
| 1994-07-07 | $2.77 | $2.77 | 12,732,800 | — | — |
| 1994-07-06 | $2.70 | $2.70 | 14,521,600 | — | — |
| 1994-07-05 | $2.67 | $2.67 | 11,779,200 | — | — |
| 1994-07-01 | $2.69 | $2.69 | 7,660,800 | — | — |
| 1994-06-30 | $2.67 | $2.67 | 14,113,600 | — | — |
| 1994-06-29 | $2.75 | $2.75 | 29,353,600 | — | — |
| 1994-06-28 | $2.73 | $2.73 | 18,665,600 | — | — |
| 1994-06-27 | $2.61 | $2.61 | 10,680,000 | — | — |
| 1994-06-24 | $2.51 | $2.51 | 8,219,200 | — | — |
| 1994-06-23 | $2.44 | $2.44 | 18,348,800 | — | — |
| 1994-06-22 | $2.52 | $2.52 | 21,409,600 | — | — |
| 1994-06-21 | $2.43 | $2.43 | 21,052,800 | — | — |
| 1994-06-20 | $2.51 | $2.51 | 17,769,600 | — | — |
| 1994-06-17 | $2.58 | $2.58 | 17,132,800 | — | — |
| 1994-06-16 | $2.66 | $2.66 | 15,515,200 | — | — |
| 1994-06-15 | $2.58 | $2.58 | 19,659,200 | — | — |
| 1994-06-14 | $2.53 | $2.53 | 11,881,600 | — | — |
| 1994-06-13 | $2.49 | $2.49 | 11,953,600 | — | — |
| 1994-06-10 | $2.50 | $2.50 | 20,521,600 | — | — |
| 1994-06-09 | $2.42 | $2.42 | 46,120,000 | — | — |
| 1994-06-08 | $2.55 | $2.55 | 49,705,600 | — | — |
| 1994-06-07 | $2.75 | $2.75 | 16,105,600 | — | — |
| 1994-06-06 | $2.88 | $2.88 | 14,195,200 | — | — |
| 1994-06-03 | $2.83 | $2.83 | 11,811,200 | — | — |
| 1994-06-02 | $2.89 | $2.89 | 19,889,600 | — | — |
| 1994-06-01 | $2.92 | $2.92 | 27,235,200 | — | — |
| 1994-05-31 | $2.73 | $2.73 | 16,556,800 | — | — |
| 1994-05-27 | $2.68 | $2.68 | 5,553,600 | — | — |
| 1994-05-26 | $2.63 | $2.63 | 14,056,000 | — | — |
| 1994-05-25 | $2.72 | $2.72 | 5,929,600 | — | — |
| 1994-05-24 | $2.73 | $2.73 | 10,812,800 | — | — |
| 1994-05-23 | $2.70 | $2.70 | 11,014,400 | — | — |
| 1994-05-20 | $2.70 | $2.70 | 11,201,600 | — | — |
| 1994-05-19 | $2.70 | $2.70 | 21,684,800 | — | — |
| 1994-05-18 | $2.70 | $2.70 | 47,465,600 | — | — |
| 1994-05-17 | $2.52 | $2.52 | 31,920,000 | — | — |
| 1994-05-16 | $2.55 | $2.55 | 20,926,400 | — | — |
| 1994-05-13 | $2.70 | $2.70 | 24,787,200 | — | — |
| 1994-05-12 | $2.77 | $2.77 | 14,374,400 | — | — |
| 1994-05-11 | $2.69 | $2.69 | 13,681,600 | — | — |
| 1994-05-10 | $2.73 | $2.73 | 14,808,000 | — | — |
| 1994-05-09 | $2.67 | $2.67 | 13,332,800 | — | — |
| 1994-05-06 | $2.77 | $2.77 | 24,134,400 | — | — |
| 1994-05-05 | $2.73 | $2.73 | 12,049,600 | — | — |
| 1994-05-04 | $2.64 | $2.64 | 11,398,400 | — | — |
| 1994-05-03 | $2.78 | $2.78 | 12,172,800 | — | — |
| 1994-05-02 | $2.89 | $2.89 | 12,228,800 | — | — |
| 1994-04-29 | $2.78 | $2.78 | 12,334,400 | — | — |
| 1994-04-28 | $2.67 | $2.67 | 18,417,600 | — | — |
| 1994-04-26 | $2.73 | $2.73 | 16,537,600 | — | — |
| 1994-04-25 | $2.70 | $2.70 | 13,547,200 | — | — |
| 1994-04-22 | $2.65 | $2.65 | 29,254,400 | — | — |
| 1994-04-21 | $2.69 | $2.69 | 41,296,000 | — | — |
| 1994-04-20 | $2.42 | $2.42 | 31,305,600 | — | — |
| 1994-04-19 | $2.35 | $2.35 | 37,428,800 | — | — |
| 1994-04-18 | $2.49 | $2.49 | 25,116,800 | — | — |
| 1994-04-15 | $2.58 | $2.58 | 20,064,000 | — | — |
| 1994-04-14 | $2.63 | $2.63 | 46,539,200 | — | — |
| 1994-04-13 | $2.55 | $2.55 | 40,353,600 | — | — |
| 1994-04-12 | $2.70 | $2.70 | 30,566,400 | — | — |
| 1994-04-11 | $2.97 | $2.97 | 12,126,400 | — | — |
| 1994-04-08 | $2.89 | $2.89 | 7,800,000 | — | — |
| 1994-04-07 | $2.97 | $2.97 | 11,212,800 | — | — |
| 1994-04-06 | $2.99 | $2.99 | 15,235,200 | — | — |
| 1994-04-05 | $3.06 | $3.06 | 14,358,400 | — | — |
| 1994-04-04 | $2.81 | $2.81 | 19,721,600 | — | — |
| 1994-03-31 | $2.78 | $2.78 | 21,324,800 | — | — |
| 1994-03-30 | $2.66 | $2.66 | 24,308,800 | — | — |
| 1994-03-29 | $2.78 | $2.78 | 12,550,400 | — | — |
| 1994-03-28 | $2.88 | $2.88 | 28,043,200 | — | — |
| 1994-03-25 | $2.88 | $2.88 | 12,521,600 | — | — |
| 1994-03-24 | $3.03 | $3.03 | 17,270,400 | — | — |
| 1994-03-23 | $3.13 | $3.13 | 13,624,000 | — | — |
| 1994-03-22 | $3.18 | $3.18 | 11,972,800 | — | — |
| 1994-03-21 | $3.16 | $3.16 | 12,371,200 | — | — |
| 1994-03-18 | $3.20 | $3.20 | 12,312,000 | — | — |
| 1994-03-17 | $3.23 | $3.23 | 24,064,000 | — | — |
| 1994-03-16 | $3.15 | $3.15 | 8,884,800 | — | — |
| 1994-03-15 | $3.13 | $3.13 | 14,928,000 | — | — |
| 1994-03-14 | $3.06 | $3.06 | 14,969,600 | — | — |
| 1994-03-11 | $3.02 | $3.02 | 10,691,200 | — | — |
| 1994-03-10 | $2.91 | $2.91 | 11,638,400 | — | — |
| 1994-03-09 | $2.95 | $2.95 | 12,080,000 | — | — |
| 1994-03-08 | $2.88 | $2.88 | 5,835,200 | — | — |
| 1994-03-07 | $2.97 | $2.97 | 14,025,600 | — | — |
| 1994-03-04 | $2.94 | $2.94 | 15,084,800 | — | — |
| 1994-03-03 | $2.93 | $2.93 | 9,028,800 | — | — |
| 1994-03-02 | $2.86 | $2.86 | 28,662,400 | — | — |
| 1994-03-01 | $3.03 | $3.03 | 7,334,400 | — | — |
| 1994-02-28 | $2.97 | $2.97 | 10,696,000 | — | — |
| 1994-02-25 | $2.96 | $2.96 | 15,758,400 | — | — |
| 1994-02-24 | $3.02 | $3.02 | 15,568,000 | — | — |
| 1994-02-23 | $3.06 | $3.06 | 17,497,600 | — | — |
| 1994-02-22 | $3.14 | $3.14 | 7,748,800 | — | — |
| 1994-02-18 | $3.08 | $3.08 | 19,603,200 | — | — |
| 1994-02-17 | $3.03 | $3.03 | 16,811,200 | — | — |
| 1994-02-16 | $3.09 | $3.09 | 34,232,000 | — | — |
| 1994-02-15 | $2.97 | $2.97 | 23,694,400 | — | — |
| 1994-02-14 | $2.89 | $2.89 | 16,753,600 | — | — |
| 1994-02-11 | $2.84 | $2.84 | 10,776,000 | — | — |
| 1994-02-10 | $2.80 | $2.80 | 14,654,400 | — | — |
| 1994-02-09 | $2.88 | $2.88 | 25,510,400 | — | — |
| 1994-02-08 | $2.88 | $2.88 | 19,931,200 | — | — |
| 1994-02-07 | $2.72 | $2.72 | 22,704,000 | — | — |
| 1994-02-04 | $2.64 | $2.64 | 18,153,600 | — | — |
| 1994-02-03 | $2.84 | $2.84 | 9,465,600 | — | — |
| 1994-02-02 | $2.88 | $2.88 | 7,144,000 | — | — |
| 1994-02-01 | $2.82 | $2.82 | 14,304,000 | — | — |
| 1994-01-31 | $2.76 | $2.76 | 14,219,200 | — | — |
| 1994-01-28 | $2.73 | $2.73 | 12,632,000 | — | — |
| 1994-01-27 | $2.72 | $2.72 | 11,780,800 | — | — |
| 1994-01-26 | $2.69 | $2.69 | 18,044,800 | — | — |
| 1994-01-25 | $2.73 | $2.73 | 9,360,000 | — | — |
| 1994-01-24 | $2.73 | $2.73 | 21,035,200 | — | — |
| 1994-01-21 | $2.67 | $2.67 | 14,862,400 | — | — |
| 1994-01-20 | $2.64 | $2.64 | 12,992,000 | — | — |
| 1994-01-19 | $2.57 | $2.57 | 14,369,600 | — | — |
| 1994-01-18 | $2.65 | $2.65 | 23,856,000 | — | — |
| 1994-01-17 | $2.66 | $2.66 | 15,112,000 | — | — |
| 1994-01-14 | $2.64 | $2.64 | 16,675,200 | — | — |
| 1994-01-13 | $2.63 | $2.63 | 15,657,600 | — | — |
| 1994-01-12 | $2.59 | $2.59 | 43,320,000 | — | — |
| 1994-01-11 | $2.50 | $2.50 | 13,326,400 | — | — |
| 1994-01-10 | $2.50 | $2.50 | 19,846,400 | — | — |
| 1994-01-07 | $2.36 | $2.36 | 14,515,200 | — | — |
| 1994-01-06 | $2.38 | $2.38 | 8,340,800 | — | — |
| 1994-01-05 | $2.41 | $2.41 | 12,771,200 | — | — |
| 1994-01-04 | $2.34 | $2.34 | 7,483,200 | — | — |
| 1994-01-03 | $2.36 | $2.36 | 14,158,400 | — | — |