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 | $3.99 | $4.03 | 27,716,800 | — | — |
| 1994-12-29 | $4.02 | $4.06 | 58,680,000 | — | — |
| 1994-12-28 | $3.91 | $3.94 | 34,699,200 | — | — |
| 1994-12-27 | $3.96 | $4.00 | 27,324,800 | — | — |
| 1994-12-23 | $3.93 | $3.97 | 23,969,600 | — | — |
| 1994-12-22 | $3.95 | $3.98 | 70,628,800 | — | — |
| 1994-12-21 | $3.91 | $3.95 | 109,256,000 | — | — |
| 1994-12-20 | $3.83 | $3.86 | 168,734,400 | — | — |
| 1994-12-19 | $3.61 | $3.65 | 140,550,400 | — | — |
| 1994-12-16 | $3.72 | $3.75 | 171,419,200 | — | — |
| 1994-12-15 | $3.66 | $3.70 | 101,755,200 | — | — |
| 1994-12-14 | $3.77 | $3.81 | 73,492,800 | — | — |
| 1994-12-13 | $3.78 | $3.81 | 132,368,000 | — | — |
| 1994-12-12 | $3.77 | $3.81 | 259,116,800 | — | — |
| 1994-12-09 | $3.92 | $3.96 | 107,153,600 | — | — |
| 1994-12-08 | $3.92 | $3.96 | 93,361,600 | — | — |
| 1994-12-07 | $4.05 | $4.08 | 58,872,000 | — | — |
| 1994-12-06 | $4.03 | $4.07 | 78,563,200 | — | — |
| 1994-12-05 | $4.01 | $4.04 | 72,166,400 | — | — |
| 1994-12-02 | $3.93 | $3.96 | 117,006,400 | — | — |
| 1994-12-01 | $3.91 | $3.95 | 199,961,600 | — | — |
| 1994-11-30 | $3.95 | $3.98 | 176,784,000 | — | — |
| 1994-11-29 | $4.09 | $4.13 | 91,569,600 | — | — |
| 1994-11-28 | $4.08 | $4.11 | 85,587,200 | — | — |
| 1994-11-25 | $3.99 | $4.03 | 37,636,800 | — | — |
| 1994-11-23 | $4.07 | $4.11 | 116,569,600 | — | — |
| 1994-11-22 | $4.05 | $4.08 | 123,280,000 | — | — |
| 1994-11-21 | $4.13 | $4.17 | 231,756,800 | — | — |
| 1994-11-18 | $4.00 | $4.03 | 105,520,000 | — | — |
| 1994-11-17 | $3.88 | $3.92 | 61,496,000 | — | — |
| 1994-11-16 | $3.82 | $3.85 | 41,945,600 | — | — |
| 1994-11-15 | $3.85 | $3.88 | 63,422,400 | — | — |
| 1994-11-14 | $3.89 | $3.93 | 38,176,000 | — | — |
| 1994-11-11 | $3.79 | $3.82 | 28,195,200 | — | — |
| 1994-11-10 | $3.82 | $3.85 | 54,604,800 | — | — |
| 1994-11-09 | $3.83 | $3.86 | 49,923,200 | — | — |
| 1994-11-08 | $3.80 | $3.83 | 64,792,000 | — | — |
| 1994-11-07 | $3.76 | $3.79 | 48,134,400 | — | — |
| 1994-11-04 | $3.77 | $3.81 | 38,507,200 | — | — |
| 1994-11-03 | $3.87 | $3.90 | 80,884,800 | — | — |
| 1994-11-02 | $3.91 | $3.94 | 95,214,400 | — | — |
| 1994-11-01 | $3.84 | $3.87 | 27,600,000 | — | — |
| 1994-10-31 | $3.88 | $3.92 | 54,417,600 | — | — |
| 1994-10-28 | $3.89 | $3.93 | 94,200,000 | — | — |
| 1994-10-27 | $3.78 | $3.81 | 51,136,000 | — | — |
| 1994-10-26 | $3.75 | $3.78 | 42,401,600 | — | — |
| 1994-10-25 | $3.68 | $3.71 | 57,174,400 | — | — |
| 1994-10-24 | $3.72 | $3.75 | 39,640,000 | — | — |
| 1994-10-21 | $3.78 | $3.81 | 66,188,800 | — | — |
| 1994-10-20 | $3.79 | $3.82 | 63,633,600 | — | — |
| 1994-10-19 | $3.75 | $3.78 | 114,928,000 | — | — |
| 1994-10-18 | $3.64 | $3.67 | 158,881,600 | — | — |
| 1994-10-17 | $3.64 | $3.67 | 115,003,200 | — | — |
| 1994-10-14 | $3.66 | $3.69 | 80,108,800 | — | — |
| 1994-10-13 | $3.68 | $3.71 | 85,880,000 | — | — |
| 1994-10-12 | $3.73 | $3.76 | 70,923,200 | — | — |
| 1994-10-11 | $3.78 | $3.81 | 90,243,200 | — | — |
| 1994-10-10 | $3.78 | $3.81 | 51,798,400 | — | — |
| 1994-10-07 | $3.71 | $3.74 | 48,296,000 | — | — |
| 1994-10-06 | $3.68 | $3.71 | 51,171,200 | — | — |
| 1994-10-05 | $3.67 | $3.70 | 137,651,200 | — | — |
| 1994-10-04 | $3.63 | $3.65 | 131,020,800 | — | — |
| 1994-10-03 | $3.77 | $3.80 | 74,857,600 | — | — |
| 1994-09-30 | $3.84 | $3.87 | 62,713,600 | — | — |
| 1994-09-29 | $3.85 | $3.88 | 120,750,400 | — | — |
| 1994-09-28 | $3.84 | $3.87 | 76,886,400 | — | — |
| 1994-09-27 | $3.91 | $3.94 | 45,953,600 | — | — |
| 1994-09-26 | $3.91 | $3.94 | 50,444,800 | — | — |
| 1994-09-23 | $3.95 | $3.98 | 79,188,800 | — | — |
| 1994-09-22 | $4.03 | $4.06 | 50,720,000 | — | — |
| 1994-09-21 | $4.09 | $4.12 | 59,592,000 | — | — |
| 1994-09-20 | $4.13 | $4.16 | 59,296,000 | — | — |
| 1994-09-19 | $4.20 | $4.24 | 74,740,800 | — | — |
| 1994-09-16 | $4.18 | $4.21 | 85,193,600 | — | — |
| 1994-09-15 | $4.19 | $4.22 | 49,217,600 | — | — |
| 1994-09-14 | $4.09 | $4.12 | 45,987,200 | — | — |
| 1994-09-13 | $4.08 | $4.11 | 47,352,000 | — | — |
| 1994-09-12 | $4.03 | $4.06 | 56,166,400 | — | — |
| 1994-09-09 | $4.11 | $4.14 | 50,217,600 | — | — |
| 1994-09-08 | $4.18 | $4.21 | 46,990,400 | — | — |
| 1994-09-07 | $4.15 | $4.18 | 68,608,000 | — | — |
| 1994-09-06 | $4.08 | $4.11 | 42,683,200 | — | — |
| 1994-09-02 | $4.01 | $4.05 | 49,622,400 | — | — |
| 1994-09-01 | $4.02 | $4.05 | 79,297,600 | — | — |
| 1994-08-31 | $4.11 | $4.14 | 80,036,800 | — | — |
| 1994-08-30 | $4.19 | $4.22 | 60,563,200 | — | — |
| 1994-08-29 | $4.13 | $4.17 | 52,913,600 | — | — |
| 1994-08-26 | $4.13 | $4.16 | 75,104,000 | — | — |
| 1994-08-25 | $4.07 | $4.10 | 88,718,400 | — | — |
| 1994-08-24 | $4.01 | $4.04 | 52,176,000 | — | — |
| 1994-08-23 | $4.02 | $4.05 | 73,496,000 | — | — |
| 1994-08-22 | $3.98 | $4.02 | 45,420,800 | — | — |
| 1994-08-19 | $3.96 | $4.00 | 45,601,600 | — | — |
| 1994-08-18 | $3.96 | $3.99 | 89,766,400 | — | — |
| 1994-08-17 | $3.98 | $4.02 | 152,499,200 | — | — |
| 1994-08-16 | $3.85 | $3.88 | 55,131,200 | — | — |
| 1994-08-15 | $3.80 | $3.83 | 43,536,000 | — | — |
| 1994-08-12 | $3.76 | $3.79 | 44,281,600 | — | — |
| 1994-08-11 | $3.77 | $3.80 | 84,382,400 | — | — |
| 1994-08-10 | $3.73 | $3.76 | 73,267,200 | — | — |
| 1994-08-09 | $3.70 | $3.73 | 65,491,200 | — | — |
| 1994-08-08 | $3.63 | $3.65 | 54,396,800 | — | — |
| 1994-08-05 | $3.63 | $3.66 | 50,766,400 | — | — |
| 1994-08-04 | $3.58 | $3.61 | 124,724,800 | — | — |
| 1994-08-03 | $3.69 | $3.72 | 32,430,400 | — | — |
| 1994-08-02 | $3.72 | $3.75 | 49,555,200 | — | — |
| 1994-08-01 | $3.73 | $3.76 | 61,104,000 | — | — |
| 1994-07-29 | $3.70 | $3.73 | 77,681,600 | — | — |
| 1994-07-28 | $3.62 | $3.65 | 41,201,600 | — | — |
| 1994-07-27 | $3.55 | $3.58 | 48,000,000 | — | — |
| 1994-07-26 | $3.58 | $3.61 | 33,662,400 | — | — |
| 1994-07-25 | $3.61 | $3.64 | 18,638,400 | — | — |
| 1994-07-22 | $3.62 | $3.64 | 52,710,400 | — | — |
| 1994-07-21 | $3.66 | $3.68 | 60,912,000 | — | — |
| 1994-07-20 | $3.53 | $3.56 | 77,054,400 | — | — |
| 1994-07-19 | $3.56 | $3.59 | 165,569,600 | — | — |
| 1994-07-18 | $3.66 | $3.69 | 62,756,800 | — | — |
| 1994-07-15 | $3.72 | $3.74 | 79,921,600 | — | — |
| 1994-07-14 | $3.84 | $3.87 | 84,035,200 | — | — |
| 1994-07-13 | $3.86 | $3.89 | 77,588,800 | — | — |
| 1994-07-12 | $3.76 | $3.78 | 58,731,200 | — | — |
| 1994-07-11 | $3.76 | $3.78 | 67,032,000 | — | — |
| 1994-07-08 | $3.70 | $3.72 | 73,552,000 | — | — |
| 1994-07-07 | $3.62 | $3.64 | 60,748,800 | — | — |
| 1994-07-06 | $3.55 | $3.58 | 62,280,000 | — | — |
| 1994-07-05 | $3.61 | $3.63 | 25,808,000 | — | — |
| 1994-07-01 | $3.69 | $3.71 | 58,856,000 | — | — |
| 1994-06-30 | $3.66 | $3.68 | 39,889,600 | — | — |
| 1994-06-29 | $3.71 | $3.74 | 44,896,000 | — | — |
| 1994-06-28 | $3.77 | $3.79 | 62,940,800 | — | — |
| 1994-06-27 | $3.73 | $3.76 | 37,275,200 | — | — |
| 1994-06-24 | $3.65 | $3.67 | 56,321,600 | — | — |
| 1994-06-23 | $3.65 | $3.67 | 51,368,000 | — | — |
| 1994-06-22 | $3.73 | $3.75 | 63,084,800 | — | — |
| 1994-06-21 | $3.63 | $3.65 | 91,321,600 | — | — |
| 1994-06-20 | $3.68 | $3.70 | 38,841,600 | — | — |
| 1994-06-17 | $3.75 | $3.78 | 44,625,600 | — | — |
| 1994-06-16 | $3.78 | $3.81 | 32,246,400 | — | — |
| 1994-06-15 | $3.81 | $3.83 | 39,379,200 | — | — |
| 1994-06-14 | $3.83 | $3.85 | 54,793,600 | — | — |
| 1994-06-13 | $3.72 | $3.74 | 30,892,800 | — | — |
| 1994-06-10 | $3.75 | $3.77 | 42,788,800 | — | — |
| 1994-06-09 | $3.69 | $3.71 | 97,617,600 | — | — |
| 1994-06-08 | $3.73 | $3.76 | 91,712,000 | — | — |
| 1994-06-07 | $3.84 | $3.87 | 35,750,400 | — | — |
| 1994-06-06 | $3.86 | $3.88 | 43,531,200 | — | — |
| 1994-06-03 | $3.94 | $3.96 | 41,028,800 | — | — |
| 1994-06-02 | $4.03 | $4.06 | 56,038,400 | — | — |
| 1994-06-01 | $4.04 | $4.07 | 85,726,400 | — | — |
| 1994-05-31 | $3.91 | $3.93 | 43,118,400 | — | — |
| 1994-05-27 | $3.84 | $3.86 | 34,795,200 | — | — |
| 1994-05-26 | $3.78 | $3.81 | 37,595,200 | — | — |
| 1994-05-25 | $3.83 | $3.85 | 47,451,200 | — | — |
| 1994-05-24 | $3.84 | $3.87 | 50,296,000 | — | — |
| 1994-05-23 | $3.72 | $3.74 | 37,553,600 | — | — |
| 1994-05-20 | $3.73 | $3.76 | 29,838,400 | — | — |
| 1994-05-19 | $3.76 | $3.78 | 65,323,200 | — | — |
| 1994-05-18 | $3.68 | $3.71 | 43,412,800 | — | — |
| 1994-05-17 | $3.64 | $3.67 | 77,771,200 | — | — |
| 1994-05-16 | $3.59 | $3.62 | 60,310,400 | — | — |
| 1994-05-13 | $3.65 | $3.67 | 103,390,400 | — | — |
| 1994-05-12 | $3.66 | $3.69 | 64,660,800 | — | — |
| 1994-05-11 | $3.72 | $3.74 | 77,270,400 | — | — |
| 1994-05-10 | $3.72 | $3.74 | 43,139,200 | — | — |
| 1994-05-09 | $3.66 | $3.69 | 39,670,400 | — | — |
| 1994-05-06 | $3.73 | $3.76 | 95,000,000 | — | — |
| 1994-05-05 | $3.69 | $3.72 | 88,276,800 | — | — |
| 1994-05-04 | $3.66 | $3.69 | 92,884,800 | — | — |
| 1994-05-03 | $3.71 | $3.74 | 73,451,200 | — | — |
| 1994-05-02 | $3.78 | $3.81 | 69,673,600 | — | — |
| 1994-04-29 | $3.81 | $3.84 | 114,179,200 | — | — |
| 1994-04-28 | $3.86 | $3.88 | 112,075,200 | — | — |
| 1994-04-26 | $3.95 | $3.98 | 62,323,200 | — | — |
| 1994-04-25 | $3.93 | $3.96 | 63,505,600 | — | — |
| 1994-04-22 | $3.77 | $3.80 | 108,148,800 | — | — |
| 1994-04-21 | $3.77 | $3.79 | 98,814,400 | — | — |
| 1994-04-20 | $3.59 | $3.62 | 123,905,600 | — | — |
| 1994-04-19 | $3.59 | $3.62 | 174,624,000 | — | — |
| 1994-04-18 | $3.66 | $3.68 | 111,616,000 | — | — |
| 1994-04-15 | $3.73 | $3.76 | 117,724,800 | — | — |
| 1994-04-14 | $3.74 | $3.76 | 194,646,400 | — | — |
| 1994-04-13 | $3.98 | $4.01 | 132,027,200 | — | — |
| 1994-04-12 | $4.11 | $4.13 | 109,715,200 | — | — |
| 1994-04-11 | $4.32 | $4.35 | 38,897,600 | — | — |
| 1994-04-08 | $4.34 | $4.36 | 51,513,600 | — | — |
| 1994-04-07 | $4.41 | $4.44 | 42,585,600 | — | — |
| 1994-04-06 | $4.35 | $4.38 | 53,240,000 | — | — |
| 1994-04-05 | $4.30 | $4.32 | 80,224,000 | — | — |
| 1994-04-04 | $4.20 | $4.23 | 67,182,400 | — | — |
| 1994-03-31 | $4.22 | $4.24 | 66,886,400 | — | — |
| 1994-03-30 | $4.14 | $4.17 | 83,126,400 | — | — |
| 1994-03-29 | $4.14 | $4.17 | 49,953,600 | — | — |
| 1994-03-28 | $4.29 | $4.31 | 62,891,200 | — | — |
| 1994-03-25 | $4.36 | $4.39 | 37,299,200 | — | — |
| 1994-03-24 | $4.39 | $4.42 | 46,440,000 | — | — |
| 1994-03-23 | $4.47 | $4.50 | 32,636,800 | — | — |
| 1994-03-22 | $4.50 | $4.53 | 40,993,600 | — | — |
| 1994-03-21 | $4.52 | $4.54 | 48,179,200 | — | — |
| 1994-03-18 | $4.50 | $4.53 | 46,584,000 | — | — |
| 1994-03-17 | $4.52 | $4.54 | 66,323,200 | — | — |
| 1994-03-16 | $4.49 | $4.52 | 55,592,000 | — | — |
| 1994-03-15 | $4.45 | $4.48 | 82,566,400 | — | — |
| 1994-03-14 | $4.38 | $4.40 | 49,107,200 | — | — |
| 1994-03-11 | $4.29 | $4.31 | 130,089,600 | — | — |
| 1994-03-10 | $4.38 | $4.41 | 121,915,200 | — | — |
| 1994-03-09 | $4.48 | $4.50 | 93,449,600 | — | — |
| 1994-03-08 | $4.42 | $4.45 | 80,302,400 | — | — |
| 1994-03-07 | $4.45 | $4.48 | 115,785,600 | — | — |
| 1994-03-04 | $4.35 | $4.38 | 115,670,400 | — | — |
| 1994-03-03 | $4.25 | $4.28 | 67,772,800 | — | — |
| 1994-03-02 | $4.16 | $4.19 | 98,539,200 | — | — |
| 1994-03-01 | $4.17 | $4.20 | 70,532,800 | — | — |
| 1994-02-28 | $4.30 | $4.32 | 40,136,000 | — | — |
| 1994-02-25 | $4.27 | $4.29 | 37,526,400 | — | — |
| 1994-02-24 | $4.23 | $4.26 | 68,147,200 | — | — |
| 1994-02-23 | $4.29 | $4.31 | 70,916,800 | — | — |
| 1994-02-22 | $4.30 | $4.32 | 84,729,600 | — | — |
| 1994-02-18 | $4.17 | $4.20 | 70,128,000 | — | — |
| 1994-02-17 | $4.16 | $4.18 | 85,875,200 | — | — |
| 1994-02-16 | $4.19 | $4.21 | 131,868,800 | — | — |
| 1994-02-15 | $4.06 | $4.09 | 74,606,400 | — | — |
| 1994-02-14 | $3.99 | $4.02 | 34,208,000 | — | — |
| 1994-02-11 | $3.98 | $4.01 | 44,897,600 | — | — |
| 1994-02-10 | $3.95 | $3.97 | 61,980,800 | — | — |
| 1994-02-09 | $3.99 | $4.02 | 65,460,800 | — | — |
| 1994-02-08 | $3.97 | $3.99 | 80,348,800 | — | — |
| 1994-02-07 | $3.88 | $3.90 | 122,084,800 | — | — |
| 1994-02-04 | $3.86 | $3.88 | 107,251,200 | — | — |
| 1994-02-03 | $3.95 | $3.98 | 79,310,400 | — | — |
| 1994-02-02 | $4.08 | $4.10 | 50,043,200 | — | — |
| 1994-02-01 | $4.04 | $4.06 | 79,480,000 | — | — |
| 1994-01-31 | $4.08 | $4.10 | 55,323,200 | — | — |
| 1994-01-28 | $4.07 | $4.09 | 64,619,200 | — | — |
| 1994-01-27 | $4.02 | $4.04 | 86,779,200 | — | — |
| 1994-01-26 | $3.98 | $4.00 | 115,091,200 | — | — |
| 1994-01-25 | $4.07 | $4.09 | 65,334,400 | — | — |
| 1994-01-24 | $4.09 | $4.12 | 82,800,000 | — | — |
| 1994-01-21 | $4.07 | $4.09 | 146,251,200 | — | — |
| 1994-01-20 | $3.98 | $4.01 | 122,884,800 | — | — |
| 1994-01-19 | $3.91 | $3.93 | 378,345,600 | — | — |
| 1994-01-18 | $4.20 | $4.23 | 111,531,200 | — | — |
| 1994-01-17 | $4.14 | $4.16 | 79,582,400 | — | — |
| 1994-01-14 | $4.28 | $4.30 | 65,032,000 | — | — |
| 1994-01-13 | $4.25 | $4.27 | 52,372,800 | — | — |
| 1994-01-12 | $4.27 | $4.30 | 100,625,600 | — | — |
| 1994-01-11 | $4.17 | $4.19 | 47,896,000 | — | — |
| 1994-01-10 | $4.19 | $4.21 | 71,112,000 | — | — |
| 1994-01-07 | $4.12 | $4.14 | 99,614,400 | — | — |
| 1994-01-06 | $4.00 | $4.02 | 50,016,000 | — | — |
| 1994-01-05 | $4.02 | $4.04 | 74,617,600 | — | — |
| 1994-01-04 | $3.98 | $4.01 | 59,249,600 | — | — |
| 1994-01-03 | $3.83 | $3.85 | 45,019,200 | — | — |