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
- 1990-03-26 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 | $3.94 | $3.97 | 4,646,000 | — | — |
| 1994-12-29 | $3.94 | $3.97 | 3,532,400 | — | — |
| 1994-12-28 | $3.91 | $3.94 | 2,838,400 | — | — |
| 1994-12-27 | $3.97 | $4.00 | 2,996,000 | — | — |
| 1994-12-23 | $3.94 | $3.97 | 2,562,000 | — | — |
| 1994-12-22 | $3.94 | $3.97 | 3,249,200 | — | — |
| 1994-12-21 | $3.91 | $3.94 | 3,928,000 | — | — |
| 1994-12-20 | $4.06 | $4.10 | 4,875,600 | — | — |
| 1994-12-19 | $4.13 | $4.16 | 6,426,400 | — | — |
| 1994-12-16 | $4.00 | $4.03 | 6,231,200 | — | — |
| 1994-12-15 | $3.94 | $3.97 | 6,938,000 | — | — |
| 1994-12-14 | $3.91 | $3.94 | 6,976,800 | — | — |
| 1994-12-13 | $3.75 | $3.78 | 4,530,400 | — | — |
| 1994-12-12 | $3.78 | $3.81 | 3,660,000 | — | — |
| 1994-12-09 | $3.84 | $3.87 | 4,820,800 | — | — |
| 1994-12-08 | $3.81 | $3.84 | 4,087,200 | — | — |
| 1994-12-07 | $3.84 | $3.87 | 4,980,000 | — | — |
| 1994-12-06 | $3.91 | $3.94 | 9,165,600 | — | — |
| 1994-12-05 | $4.03 | $4.06 | 3,327,200 | — | — |
| 1994-12-02 | $4.16 | $4.19 | 2,489,600 | — | — |
| 1994-12-01 | $4.19 | $4.22 | 2,929,200 | — | — |
| 1994-11-30 | $4.16 | $4.19 | 2,880,000 | — | — |
| 1994-11-29 | $4.09 | $4.13 | 5,456,000 | — | — |
| 1994-11-28 | $4.16 | $4.19 | 3,615,200 | — | — |
| 1994-11-25 | $4.16 | $4.19 | 1,477,600 | — | — |
| 1994-11-23 | $4.06 | $4.10 | 7,250,400 | — | — |
| 1994-11-22 | $4.22 | $4.25 | 4,261,600 | — | — |
| 1994-11-21 | $4.28 | $4.32 | 8,007,200 | — | — |
| 1994-11-18 | $4.34 | $4.38 | 4,806,400 | — | — |
| 1994-11-17 | $4.38 | $4.41 | 3,710,800 | — | — |
| 1994-11-16 | $4.41 | $4.44 | 5,878,000 | — | — |
| 1994-11-15 | $4.44 | $4.47 | 4,100,800 | — | — |
| 1994-11-14 | $4.53 | $4.57 | 3,128,800 | — | — |
| 1994-11-11 | $4.63 | $4.66 | 4,518,800 | — | — |
| 1994-11-10 | $4.56 | $4.60 | 8,882,800 | — | — |
| 1994-11-09 | $4.72 | $4.76 | 12,870,000 | — | — |
| 1994-11-08 | $5.13 | $5.17 | 8,723,200 | — | — |
| 1994-11-07 | $4.88 | $4.91 | 5,346,000 | — | — |
| 1994-11-04 | $4.97 | $5.01 | 7,890,800 | — | — |
| 1994-11-03 | $4.81 | $4.85 | 3,103,600 | — | — |
| 1994-11-02 | $4.75 | $4.79 | 7,625,200 | — | — |
| 1994-11-01 | $4.84 | $4.88 | 3,613,600 | — | — |
| 1994-10-31 | $4.66 | $4.69 | 2,236,000 | — | — |
| 1994-10-28 | $4.69 | $4.73 | 6,164,400 | — | — |
| 1994-10-27 | $4.56 | $4.60 | 8,892,800 | — | — |
| 1994-10-26 | $4.47 | $4.50 | 8,916,000 | — | — |
| 1994-10-25 | $4.75 | $4.78 | 2,625,200 | — | — |
| 1994-10-24 | $4.78 | $4.81 | 2,273,200 | — | — |
| 1994-10-21 | $4.75 | $4.78 | 2,764,000 | — | — |
| 1994-10-20 | $4.88 | $4.91 | 2,533,200 | — | — |
| 1994-10-19 | $4.91 | $4.94 | 1,979,200 | — | — |
| 1994-10-18 | $4.94 | $4.97 | 1,415,600 | — | — |
| 1994-10-17 | $4.91 | $4.94 | 2,441,600 | — | — |
| 1994-10-14 | $5.03 | $5.06 | 1,514,400 | — | — |
| 1994-10-13 | $4.97 | $5.00 | 5,190,800 | — | — |
| 1994-10-12 | $5.03 | $5.06 | 1,831,600 | — | — |
| 1994-10-11 | $5.16 | $5.19 | 5,192,400 | — | — |
| 1994-10-10 | $5.09 | $5.13 | 1,378,000 | — | — |
| 1994-10-07 | $4.97 | $5.00 | 1,510,800 | — | — |
| 1994-10-06 | $5.03 | $5.06 | 2,872,000 | — | — |
| 1994-10-05 | $4.91 | $4.94 | 3,825,200 | — | — |
| 1994-10-04 | $4.97 | $5.00 | 3,068,400 | — | — |
| 1994-10-03 | $5.13 | $5.16 | 2,511,200 | — | — |
| 1994-09-30 | $5.16 | $5.19 | 2,653,600 | — | — |
| 1994-09-29 | $5.13 | $5.16 | 3,942,000 | — | — |
| 1994-09-28 | $5.19 | $5.22 | 3,100,000 | — | — |
| 1994-09-27 | $5.38 | $5.41 | 1,887,600 | — | — |
| 1994-09-26 | $5.41 | $5.44 | 1,253,600 | — | — |
| 1994-09-23 | $5.34 | $5.38 | 2,676,800 | — | — |
| 1994-09-22 | $5.47 | $5.50 | 3,888,400 | — | — |
| 1994-09-21 | $5.53 | $5.57 | 2,294,800 | — | — |
| 1994-09-20 | $5.66 | $5.69 | 4,918,800 | — | — |
| 1994-09-19 | $5.63 | $5.66 | 5,303,600 | — | — |
| 1994-09-16 | $5.81 | $5.85 | 2,983,200 | — | — |
| 1994-09-15 | $5.75 | $5.79 | 2,891,200 | — | — |
| 1994-09-14 | $5.69 | $5.72 | 2,104,800 | — | — |
| 1994-09-13 | $5.88 | $5.91 | 2,335,600 | — | — |
| 1994-09-12 | $5.91 | $5.94 | 2,237,600 | — | — |
| 1994-09-09 | $5.97 | $6.01 | 9,669,600 | — | — |
| 1994-09-08 | $5.78 | $5.82 | 2,348,000 | — | — |
| 1994-09-07 | $5.69 | $5.72 | 1,615,200 | — | — |
| 1994-09-06 | $5.72 | $5.76 | 1,282,800 | — | — |
| 1994-09-02 | $5.81 | $5.85 | 1,274,000 | — | — |
| 1994-09-01 | $5.75 | $5.79 | 1,732,800 | — | — |
| 1994-08-31 | $5.84 | $5.88 | 3,364,000 | — | — |
| 1994-08-30 | $5.75 | $5.79 | 2,911,200 | — | — |
| 1994-08-29 | $5.75 | $5.79 | 3,489,600 | — | — |
| 1994-08-26 | $5.72 | $5.76 | 3,843,600 | — | — |
| 1994-08-25 | $5.75 | $5.79 | 5,838,000 | — | — |
| 1994-08-24 | $5.78 | $5.82 | 10,401,600 | — | — |
| 1994-08-23 | $5.53 | $5.57 | 5,275,200 | — | — |
| 1994-08-22 | $5.47 | $5.50 | 1,513,600 | — | — |
| 1994-08-19 | $5.47 | $5.50 | 2,056,800 | — | — |
| 1994-08-18 | $5.38 | $5.41 | 3,331,600 | — | — |
| 1994-08-17 | $5.50 | $5.54 | 4,110,000 | — | — |
| 1994-08-16 | $5.28 | $5.32 | 2,560,400 | — | — |
| 1994-08-15 | $5.28 | $5.32 | 2,260,000 | — | — |
| 1994-08-12 | $5.28 | $5.32 | 3,829,200 | — | — |
| 1994-08-11 | $5.25 | $5.28 | 6,130,000 | — | — |
| 1994-08-10 | $5.16 | $5.19 | 6,380,800 | — | — |
| 1994-08-09 | $4.81 | $4.84 | 4,144,400 | — | — |
| 1994-08-08 | $4.84 | $4.88 | 1,542,800 | — | — |
| 1994-08-05 | $4.88 | $4.91 | 1,851,600 | — | — |
| 1994-08-04 | $4.94 | $4.97 | 1,734,000 | — | — |
| 1994-08-03 | $5.00 | $5.03 | 3,722,000 | — | — |
| 1994-08-02 | $4.97 | $5.00 | 2,936,400 | — | — |
| 1994-08-01 | $4.94 | $4.97 | 4,910,400 | — | — |
| 1994-07-29 | $4.88 | $4.91 | 7,908,800 | — | — |
| 1994-07-28 | $4.72 | $4.75 | 3,291,600 | — | — |
| 1994-07-27 | $4.66 | $4.69 | 3,396,800 | — | — |
| 1994-07-26 | $4.88 | $4.91 | 1,851,600 | — | — |
| 1994-07-25 | $4.94 | $4.96 | 2,206,000 | — | — |
| 1994-07-22 | $5.06 | $5.09 | 2,747,600 | — | — |
| 1994-07-21 | $4.97 | $4.99 | 5,002,800 | — | — |
| 1994-07-20 | $5.03 | $5.06 | 11,326,400 | — | — |
| 1994-07-19 | $5.34 | $5.37 | 6,618,000 | — | — |
| 1994-07-18 | $5.53 | $5.56 | 6,818,400 | — | — |
| 1994-07-15 | $5.25 | $5.28 | 6,512,000 | — | — |
| 1994-07-14 | $5.13 | $5.15 | 5,105,200 | — | — |
| 1994-07-13 | $4.88 | $4.90 | 1,908,400 | — | — |
| 1994-07-12 | $4.91 | $4.93 | 1,091,200 | — | — |
| 1994-07-11 | $4.88 | $4.90 | 1,332,000 | — | — |
| 1994-07-08 | $4.97 | $4.99 | 2,166,000 | — | — |
| 1994-07-07 | $4.94 | $4.96 | 3,723,600 | — | — |
| 1994-07-06 | $4.94 | $4.96 | 2,206,400 | — | — |
| 1994-07-05 | $4.94 | $4.96 | 2,716,800 | — | — |
| 1994-07-01 | $4.88 | $4.90 | 3,404,800 | — | — |
| 1994-06-30 | $4.72 | $4.74 | 3,603,200 | — | — |
| 1994-06-29 | $4.97 | $4.99 | 6,559,200 | — | — |
| 1994-06-28 | $4.78 | $4.80 | 6,121,600 | — | — |
| 1994-06-27 | $4.56 | $4.59 | 4,422,400 | — | — |
| 1994-06-24 | $4.47 | $4.49 | 5,981,200 | — | — |
| 1994-06-23 | $4.38 | $4.40 | 7,662,400 | — | — |
| 1994-06-22 | $4.50 | $4.52 | 5,655,600 | — | — |
| 1994-06-21 | $4.63 | $4.65 | 3,606,400 | — | — |
| 1994-06-20 | $4.63 | $4.65 | 5,043,600 | — | — |
| 1994-06-17 | $4.75 | $4.77 | 7,762,400 | — | — |
| 1994-06-16 | $4.91 | $4.93 | 11,777,600 | — | — |
| 1994-06-15 | $4.91 | $4.93 | 24,416,000 | — | — |
| 1994-06-14 | $5.28 | $5.31 | 5,735,200 | — | — |
| 1994-06-13 | $5.22 | $5.24 | 3,212,800 | — | — |
| 1994-06-10 | $5.34 | $5.37 | 3,149,200 | — | — |
| 1994-06-09 | $5.31 | $5.34 | 2,775,200 | — | — |
| 1994-06-08 | $5.44 | $5.46 | 3,970,400 | — | — |
| 1994-06-07 | $5.66 | $5.68 | 1,475,600 | — | — |
| 1994-06-06 | $5.75 | $5.78 | 2,403,200 | — | — |
| 1994-06-03 | $5.72 | $5.75 | 1,758,800 | — | — |
| 1994-06-02 | $5.66 | $5.68 | 3,738,000 | — | — |
| 1994-06-01 | $5.81 | $5.84 | 6,870,800 | — | — |
| 1994-05-31 | $5.56 | $5.59 | 2,905,200 | — | — |
| 1994-05-27 | $5.47 | $5.50 | 4,536,000 | — | — |
| 1994-05-26 | $5.34 | $5.37 | 5,672,400 | — | — |
| 1994-05-25 | $5.50 | $5.53 | 4,944,000 | — | — |
| 1994-05-24 | $5.63 | $5.65 | 3,671,200 | — | — |
| 1994-05-23 | $5.63 | $5.65 | 4,091,600 | — | — |
| 1994-05-20 | $5.91 | $5.94 | 3,793,600 | — | — |
| 1994-05-19 | $6.19 | $6.22 | 5,472,800 | — | — |
| 1994-05-18 | $5.84 | $5.87 | 2,286,400 | — | — |
| 1994-05-17 | $5.78 | $5.81 | 2,897,600 | — | — |
| 1994-05-16 | $5.63 | $5.65 | 1,605,600 | — | — |
| 1994-05-13 | $5.81 | $5.84 | 2,889,600 | — | — |
| 1994-05-12 | $5.94 | $5.97 | 5,868,800 | — | — |
| 1994-05-11 | $5.66 | $5.68 | 2,294,400 | — | — |
| 1994-05-10 | $5.63 | $5.65 | 5,752,400 | — | — |
| 1994-05-09 | $5.63 | $5.65 | 4,549,200 | — | — |
| 1994-05-06 | $6.00 | $6.03 | 2,368,000 | — | — |
| 1994-05-05 | $6.16 | $6.19 | 1,808,400 | — | — |
| 1994-05-04 | $6.22 | $6.25 | 2,761,200 | — | — |
| 1994-05-03 | $6.31 | $6.34 | 1,949,200 | — | — |
| 1994-05-02 | $6.50 | $6.53 | 1,304,800 | — | — |
| 1994-04-29 | $6.50 | $6.53 | 2,889,200 | — | — |
| 1994-04-28 | $6.41 | $6.44 | 3,482,800 | — | — |
| 1994-04-26 | $6.44 | $6.47 | 4,975,600 | — | — |
| 1994-04-25 | $6.16 | $6.18 | 3,069,200 | — | — |
| 1994-04-22 | $6.09 | $6.12 | 4,732,800 | — | — |
| 1994-04-21 | $5.91 | $5.93 | 3,554,000 | — | — |
| 1994-04-20 | $5.81 | $5.83 | 4,776,400 | — | — |
| 1994-04-19 | $6.13 | $6.15 | 4,962,400 | — | — |
| 1994-04-18 | $6.19 | $6.21 | 4,740,400 | — | — |
| 1994-04-15 | $6.13 | $6.15 | 8,094,000 | — | — |
| 1994-04-14 | $6.28 | $6.30 | 4,179,600 | — | — |
| 1994-04-13 | $6.00 | $6.02 | 5,558,800 | — | — |
| 1994-04-12 | $6.31 | $6.34 | 5,066,000 | — | — |
| 1994-04-11 | $6.53 | $6.56 | 3,191,600 | — | — |
| 1994-04-08 | $6.59 | $6.62 | 4,191,200 | — | — |
| 1994-04-07 | $6.81 | $6.84 | 3,776,400 | — | — |
| 1994-04-06 | $6.75 | $6.78 | 5,508,400 | — | — |
| 1994-04-05 | $6.94 | $6.96 | 3,650,000 | — | — |
| 1994-04-04 | $6.75 | $6.78 | 4,492,800 | — | — |
| 1994-03-31 | $6.84 | $6.87 | 5,794,000 | — | — |
| 1994-03-30 | $6.75 | $6.78 | 4,842,800 | — | — |
| 1994-03-29 | $6.94 | $6.96 | 3,530,000 | — | — |
| 1994-03-28 | $7.22 | $7.25 | 2,936,000 | — | — |
| 1994-03-25 | $7.31 | $7.34 | 3,418,800 | — | — |
| 1994-03-24 | $7.44 | $7.47 | 2,975,600 | — | — |
| 1994-03-23 | $7.69 | $7.72 | 3,198,800 | — | — |
| 1994-03-22 | $7.63 | $7.65 | 2,495,200 | — | — |
| 1994-03-21 | $7.81 | $7.84 | 2,038,800 | — | — |
| 1994-03-18 | $7.97 | $8.00 | 2,383,200 | — | — |
| 1994-03-17 | $8.00 | $8.03 | 4,315,200 | — | — |
| 1994-03-16 | $8.00 | $8.03 | 6,753,200 | — | — |
| 1994-03-15 | $7.59 | $7.62 | 3,434,800 | — | — |
| 1994-03-14 | $7.69 | $7.72 | 2,058,000 | — | — |
| 1994-03-11 | $7.84 | $7.87 | 1,507,200 | — | — |
| 1994-03-10 | $7.81 | $7.84 | 2,639,200 | — | — |
| 1994-03-09 | $7.81 | $7.84 | 3,062,000 | — | — |
| 1994-03-08 | $7.94 | $7.97 | 3,137,600 | — | — |
| 1994-03-07 | $8.13 | $8.16 | 6,594,000 | — | — |
| 1994-03-04 | $8.06 | $8.09 | 15,866,400 | — | — |
| 1994-03-03 | $7.09 | $7.12 | 4,180,400 | — | — |
| 1994-03-02 | $7.00 | $7.03 | 5,436,400 | — | — |
| 1994-03-01 | $7.09 | $7.12 | 1,832,400 | — | — |
| 1994-02-28 | $7.09 | $7.12 | 1,444,400 | — | — |
| 1994-02-25 | $7.13 | $7.15 | 2,158,800 | — | — |
| 1994-02-24 | $7.28 | $7.31 | 3,946,000 | — | — |
| 1994-02-23 | $7.25 | $7.28 | 5,338,000 | — | — |
| 1994-02-22 | $7.13 | $7.15 | 2,715,200 | — | — |
| 1994-02-18 | $7.16 | $7.18 | 4,294,800 | — | — |
| 1994-02-17 | $7.06 | $7.09 | 11,609,200 | — | — |
| 1994-02-16 | $6.78 | $6.81 | 9,690,400 | — | — |
| 1994-02-15 | $6.84 | $6.87 | 2,828,800 | — | — |
| 1994-02-14 | $6.84 | $6.87 | 2,451,200 | — | — |
| 1994-02-11 | $6.88 | $6.90 | 1,312,800 | — | — |
| 1994-02-10 | $6.91 | $6.93 | 2,793,600 | — | — |
| 1994-02-09 | $6.91 | $6.93 | 7,784,400 | — | — |
| 1994-02-08 | $6.97 | $6.99 | 5,756,000 | — | — |
| 1994-02-07 | $7.09 | $7.12 | 4,840,400 | — | — |
| 1994-02-04 | $7.13 | $7.15 | 5,647,200 | — | — |
| 1994-02-03 | $7.53 | $7.56 | 5,185,600 | — | — |
| 1994-02-02 | $7.41 | $7.43 | 2,488,800 | — | — |
| 1994-02-01 | $7.50 | $7.53 | 3,673,200 | — | — |
| 1994-01-31 | $7.38 | $7.40 | 5,379,200 | — | — |
| 1994-01-28 | $7.38 | $7.40 | 2,059,200 | — | — |
| 1994-01-27 | $7.38 | $7.40 | 2,597,600 | — | — |
| 1994-01-26 | $7.34 | $7.37 | 3,595,600 | — | — |
| 1994-01-25 | $7.44 | $7.46 | 3,926,400 | — | — |
| 1994-01-24 | $7.44 | $7.46 | 6,763,200 | — | — |
| 1994-01-21 | $7.22 | $7.24 | 16,510,000 | — | — |
| 1994-01-20 | $7.47 | $7.49 | 6,758,800 | — | — |
| 1994-01-19 | $8.00 | $8.02 | 3,237,600 | — | — |
| 1994-01-18 | $8.19 | $8.21 | 2,792,000 | — | — |
| 1994-01-17 | $8.16 | $8.18 | 1,916,400 | — | — |
| 1994-01-14 | $8.28 | $8.30 | 2,480,800 | — | — |
| 1994-01-13 | $8.28 | $8.30 | 1,992,400 | — | — |
| 1994-01-12 | $8.28 | $8.30 | 2,967,200 | — | — |
| 1994-01-11 | $8.09 | $8.12 | 3,188,400 | — | — |
| 1994-01-10 | $8.38 | $8.40 | 4,253,600 | — | — |
| 1994-01-07 | $8.09 | $8.12 | 4,406,000 | — | — |
| 1994-01-06 | $7.78 | $7.80 | 3,723,200 | — | — |
| 1994-01-05 | $7.94 | $7.96 | 7,632,800 | — | — |
| 1994-01-04 | $7.22 | $7.24 | 4,082,000 | — | — |
| 1994-01-03 | $7.09 | $7.11 | 3,598,800 | — | — |