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
- 1993-03-12 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 | $5.56 | $5.56 | 205,200 | — | — |
| 1994-12-29 | $5.56 | $5.56 | 200,400 | — | — |
| 1994-12-28 | $5.54 | $5.54 | 696,000 | — | — |
| 1994-12-27 | $5.58 | $5.58 | 882,000 | — | — |
| 1994-12-23 | $5.60 | $5.60 | 1,116,000 | — | — |
| 1994-12-22 | $5.56 | $5.56 | 720,000 | — | — |
| 1994-12-21 | $5.63 | $5.63 | 2,043,600 | — | — |
| 1994-12-20 | $5.50 | $5.50 | 2,589,600 | — | — |
| 1994-12-19 | $5.73 | $5.73 | 1,076,400 | — | — |
| 1994-12-16 | $5.69 | $5.69 | 751,200 | — | — |
| 1994-12-15 | $5.69 | $5.69 | 2,278,800 | — | — |
| 1994-12-14 | $5.63 | $5.63 | 646,800 | — | — |
| 1994-12-13 | $5.60 | $5.60 | 2,296,800 | — | — |
| 1994-12-12 | $5.46 | $5.46 | 618,000 | — | — |
| 1994-12-09 | $5.40 | $5.40 | 3,628,800 | — | — |
| 1994-12-08 | $5.45 | $5.45 | 3,489,600 | — | — |
| 1994-12-07 | $5.56 | $5.56 | 267,600 | — | — |
| 1994-12-06 | $5.56 | $5.56 | 3,289,200 | — | — |
| 1994-12-05 | $5.56 | $5.56 | 3,081,600 | — | — |
| 1994-12-02 | $5.60 | $5.60 | 4,182,000 | — | — |
| 1994-12-01 | $5.79 | $5.79 | 408,000 | — | — |
| 1994-11-30 | $5.81 | $5.81 | 501,600 | — | — |
| 1994-11-29 | $5.76 | $5.76 | 1,345,200 | — | — |
| 1994-11-28 | $5.71 | $5.71 | 1,017,600 | — | — |
| 1994-11-25 | $5.57 | $5.57 | 908,400 | — | — |
| 1994-11-23 | $5.48 | $5.48 | 2,448,000 | — | — |
| 1994-11-22 | $5.52 | $5.52 | 2,628,000 | — | — |
| 1994-11-21 | $5.71 | $5.71 | 670,800 | — | — |
| 1994-11-18 | $5.68 | $5.68 | 1,095,600 | — | — |
| 1994-11-17 | $5.75 | $5.75 | 4,216,800 | — | — |
| 1994-11-16 | $5.67 | $5.67 | 1,693,200 | — | — |
| 1994-11-15 | $5.69 | $5.69 | 1,893,600 | — | — |
| 1994-11-14 | $5.63 | $5.63 | 2,277,600 | — | — |
| 1994-11-11 | $5.52 | $5.52 | 4,726,800 | — | — |
| 1994-11-10 | $5.63 | $5.63 | 837,600 | — | — |
| 1994-11-09 | $5.67 | $5.67 | 1,626,000 | — | — |
| 1994-11-08 | $5.67 | $5.67 | 1,488,000 | — | — |
| 1994-11-07 | $5.58 | $5.58 | 1,323,600 | — | — |
| 1994-11-04 | $5.65 | $5.65 | 2,476,800 | — | — |
| 1994-11-03 | $5.75 | $5.75 | 1,599,600 | — | — |
| 1994-11-02 | $5.79 | $5.79 | 5,181,600 | — | — |
| 1994-11-01 | $5.79 | $5.79 | 1,932,000 | — | — |
| 1994-10-31 | $5.88 | $5.88 | 4,744,800 | — | — |
| 1994-10-28 | $5.72 | $5.72 | 5,650,800 | — | — |
| 1994-10-27 | $5.67 | $5.67 | 3,855,600 | — | — |
| 1994-10-26 | $5.66 | $5.66 | 4,490,400 | — | — |
| 1994-10-25 | $5.49 | $5.49 | 4,887,600 | — | — |
| 1994-10-24 | $5.54 | $5.54 | 3,061,200 | — | — |
| 1994-10-21 | $5.67 | $5.67 | 1,750,800 | — | — |
| 1994-10-20 | $5.69 | $5.69 | 7,281,600 | — | — |
| 1994-10-19 | $5.60 | $5.60 | 2,985,600 | — | — |
| 1994-10-18 | $5.52 | $5.52 | 4,183,200 | — | — |
| 1994-10-17 | $5.50 | $5.50 | 8,542,800 | — | — |
| 1994-10-14 | $5.61 | $5.61 | 74,436,000 | — | — |
| 1994-10-13 | $4.19 | $4.19 | 9,886,800 | — | — |
| 1994-10-12 | $3.92 | $3.92 | 7,327,200 | — | — |
| 1994-10-11 | $3.72 | $3.72 | 2,282,400 | — | — |
| 1994-10-10 | $3.56 | $3.56 | 5,320,800 | — | — |
| 1994-10-07 | $3.50 | $3.50 | 4,323,600 | — | — |
| 1994-10-06 | $3.40 | $3.40 | 1,374,000 | — | — |
| 1994-10-05 | $3.44 | $3.44 | 1,993,200 | — | — |
| 1994-10-04 | $3.46 | $3.46 | 1,975,200 | — | — |
| 1994-10-03 | $3.60 | $3.60 | 1,768,800 | — | — |
| 1994-09-30 | $3.65 | $3.65 | 1,036,800 | — | — |
| 1994-09-29 | $3.65 | $3.65 | 1,809,600 | — | — |
| 1994-09-28 | $3.69 | $3.69 | 6,249,600 | — | — |
| 1994-09-27 | $3.46 | $3.46 | 2,876,400 | — | — |
| 1994-09-26 | $3.31 | $3.31 | 1,761,600 | — | — |
| 1994-09-23 | $3.24 | $3.24 | 1,502,400 | — | — |
| 1994-09-22 | $3.34 | $3.34 | 1,766,400 | — | — |
| 1994-09-21 | $3.31 | $3.31 | 180,000 | — | — |
| 1994-09-20 | $3.38 | $3.37 | 896,400 | — | — |
| 1994-09-19 | $3.41 | $3.41 | 1,077,600 | — | — |
| 1994-09-16 | $3.34 | $3.34 | 5,145,600 | — | — |
| 1994-09-15 | $3.48 | $3.48 | 804,000 | — | — |
| 1994-09-14 | $3.51 | $3.51 | 433,200 | — | — |
| 1994-09-13 | $3.52 | $3.52 | 2,008,800 | — | — |
| 1994-09-12 | $3.56 | $3.56 | 926,400 | — | — |
| 1994-09-09 | $3.58 | $3.58 | 1,833,600 | — | — |
| 1994-09-08 | $3.69 | $3.69 | 1,227,600 | — | — |
| 1994-09-07 | $3.63 | $3.62 | 427,200 | — | — |
| 1994-09-06 | $3.63 | $3.62 | 534,000 | — | — |
| 1994-09-02 | $3.56 | $3.56 | 848,400 | — | — |
| 1994-09-01 | $3.54 | $3.54 | 823,200 | — | — |
| 1994-08-31 | $3.56 | $3.56 | 855,600 | — | — |
| 1994-08-30 | $3.58 | $3.58 | 1,731,600 | — | — |
| 1994-08-29 | $3.68 | $3.68 | 1,188,000 | — | — |
| 1994-08-26 | $3.67 | $3.67 | 1,820,400 | — | — |
| 1994-08-25 | $3.67 | $3.67 | 2,449,200 | — | — |
| 1994-08-24 | $3.69 | $3.69 | 4,006,800 | — | — |
| 1994-08-23 | $3.59 | $3.59 | 2,095,200 | — | — |
| 1994-08-22 | $3.48 | $3.48 | 1,006,800 | — | — |
| 1994-08-19 | $3.33 | $3.33 | 975,600 | — | — |
| 1994-08-18 | $3.33 | $3.33 | 1,123,200 | — | — |
| 1994-08-17 | $3.46 | $3.46 | 4,746,000 | — | — |
| 1994-08-16 | $3.44 | $3.44 | 3,669,600 | — | — |
| 1994-08-15 | $3.29 | $3.29 | 2,613,600 | — | — |
| 1994-08-12 | $3.31 | $3.31 | 1,754,400 | — | — |
| 1994-08-11 | $3.25 | $3.25 | 4,382,400 | — | — |
| 1994-08-10 | $3.10 | $3.10 | 636,000 | — | — |
| 1994-08-09 | $3.04 | $3.04 | 655,200 | — | — |
| 1994-08-08 | $2.96 | $2.96 | 1,644,000 | — | — |
| 1994-08-05 | $2.92 | $2.92 | 2,223,600 | — | — |
| 1994-08-04 | $2.96 | $2.96 | 3,134,400 | — | — |
| 1994-08-03 | $3.15 | $3.15 | 3,658,800 | — | — |
| 1994-08-02 | $3.13 | $3.12 | 1,256,400 | — | — |
| 1994-08-01 | $3.05 | $3.05 | 1,711,200 | — | — |
| 1994-07-29 | $3.00 | $3.00 | 1,261,200 | — | — |
| 1994-07-28 | $2.96 | $2.96 | 441,600 | — | — |
| 1994-07-27 | $2.97 | $2.97 | 471,600 | — | — |
| 1994-07-26 | $2.94 | $2.94 | 543,600 | — | — |
| 1994-07-25 | $2.92 | $2.92 | 819,600 | — | — |
| 1994-07-22 | $2.91 | $2.91 | 1,224,000 | — | — |
| 1994-07-21 | $2.86 | $2.86 | 1,356,000 | — | — |
| 1994-07-20 | $2.91 | $2.91 | 3,432,000 | — | — |
| 1994-07-19 | $3.07 | $3.07 | 955,200 | — | — |
| 1994-07-18 | $3.14 | $3.14 | 434,400 | — | — |
| 1994-07-15 | $3.17 | $3.17 | 1,866,000 | — | — |
| 1994-07-14 | $3.23 | $3.23 | 5,227,200 | — | — |
| 1994-07-13 | $3.15 | $3.15 | 6,367,200 | — | — |
| 1994-07-12 | $2.92 | $2.92 | 876,000 | — | — |
| 1994-07-11 | $2.92 | $2.92 | 1,976,400 | — | — |
| 1994-07-08 | $2.88 | $2.87 | 2,718,000 | — | — |
| 1994-07-07 | $2.82 | $2.82 | 219,600 | — | — |
| 1994-07-06 | $2.85 | $2.85 | 1,172,400 | — | — |
| 1994-07-05 | $2.79 | $2.79 | 1,524,000 | — | — |
| 1994-07-01 | $2.81 | $2.81 | 1,207,200 | — | — |
| 1994-06-30 | $2.77 | $2.77 | 2,522,400 | — | — |
| 1994-06-29 | $2.82 | $2.82 | 1,866,000 | — | — |
| 1994-06-28 | $2.70 | $2.70 | 1,489,200 | — | — |
| 1994-06-27 | $2.60 | $2.60 | 711,600 | — | — |
| 1994-06-24 | $2.61 | $2.61 | 2,234,400 | — | — |
| 1994-06-23 | $2.53 | $2.53 | 3,582,000 | — | — |
| 1994-06-22 | $2.67 | $2.67 | 1,304,400 | — | — |
| 1994-06-21 | $2.65 | $2.65 | 1,544,400 | — | — |
| 1994-06-20 | $2.73 | $2.73 | 1,010,400 | — | — |
| 1994-06-17 | $2.79 | $2.79 | 484,800 | — | — |
| 1994-06-16 | $2.78 | $2.78 | 1,374,000 | — | — |
| 1994-06-15 | $2.93 | $2.93 | 864,000 | — | — |
| 1994-06-14 | $2.92 | $2.92 | 1,156,800 | — | — |
| 1994-06-13 | $2.81 | $2.81 | 356,400 | — | — |
| 1994-06-10 | $2.79 | $2.79 | 1,312,800 | — | — |
| 1994-06-09 | $2.69 | $2.69 | 1,994,400 | — | — |
| 1994-06-08 | $2.79 | $2.79 | 3,897,600 | — | — |
| 1994-06-07 | $2.91 | $2.91 | 2,788,800 | — | — |
| 1994-06-06 | $3.04 | $3.04 | 525,600 | — | — |
| 1994-06-03 | $3.00 | $3.00 | 994,800 | — | — |
| 1994-06-02 | $3.00 | $3.00 | 2,074,800 | — | — |
| 1994-06-01 | $2.90 | $2.90 | 960,000 | — | — |
| 1994-05-31 | $2.90 | $2.90 | 1,695,600 | — | — |
| 1994-05-27 | $2.79 | $2.79 | 1,230,000 | — | — |
| 1994-05-26 | $2.68 | $2.68 | 1,192,800 | — | — |
| 1994-05-25 | $2.71 | $2.71 | 866,400 | — | — |
| 1994-05-24 | $2.75 | $2.75 | 2,428,800 | — | — |
| 1994-05-23 | $2.77 | $2.77 | 914,400 | — | — |
| 1994-05-20 | $2.69 | $2.69 | 1,264,800 | — | — |
| 1994-05-19 | $2.79 | $2.79 | 2,506,800 | — | — |
| 1994-05-18 | $2.64 | $2.64 | 1,606,800 | — | — |
| 1994-05-17 | $2.46 | $2.46 | 740,400 | — | — |
| 1994-05-16 | $2.52 | $2.52 | 1,304,400 | — | — |
| 1994-05-13 | $2.56 | $2.56 | 1,251,600 | — | — |
| 1994-05-12 | $2.50 | $2.50 | 2,940,000 | — | — |
| 1994-05-11 | $2.27 | $2.27 | 2,685,600 | — | — |
| 1994-05-10 | $2.44 | $2.44 | 3,430,800 | — | — |
| 1994-05-09 | $2.44 | $2.44 | 2,852,400 | — | — |
| 1994-05-06 | $2.54 | $2.54 | 2,967,600 | — | — |
| 1994-05-05 | $2.58 | $2.58 | 2,379,600 | — | — |
| 1994-05-04 | $2.83 | $2.83 | 3,510,000 | — | — |
| 1994-05-03 | $2.90 | $2.90 | 3,454,800 | — | — |
| 1994-05-02 | $2.95 | $2.95 | 3,068,400 | — | — |
| 1994-04-29 | $3.00 | $3.00 | 6,411,600 | — | — |
| 1994-04-28 | $2.96 | $2.96 | 2,623,200 | — | — |
| 1994-04-26 | $2.84 | $2.84 | 4,639,200 | — | — |
| 1994-04-25 | $2.67 | $2.67 | 2,770,800 | — | — |
| 1994-04-22 | $2.50 | $2.50 | 3,798,000 | — | — |
| 1994-04-21 | $2.44 | $2.44 | 6,448,800 | — | — |
| 1994-04-20 | $2.33 | $2.33 | 2,712,000 | — | — |
| 1994-04-19 | $2.42 | $2.42 | 2,683,200 | — | — |
| 1994-04-18 | $2.57 | $2.57 | 2,275,200 | — | — |
| 1994-04-15 | $2.60 | $2.60 | 1,266,000 | — | — |
| 1994-04-14 | $2.63 | $2.62 | 2,140,800 | — | — |
| 1994-04-13 | $2.68 | $2.68 | 2,065,200 | — | — |
| 1994-04-12 | $2.79 | $2.79 | 2,965,200 | — | — |
| 1994-04-11 | $2.73 | $2.73 | 3,166,800 | — | — |
| 1994-04-08 | $2.66 | $2.66 | 2,268,000 | — | — |
| 1994-04-07 | $2.86 | $2.86 | 4,454,400 | — | — |
| 1994-04-06 | $2.93 | $2.93 | 3,468,000 | — | — |
| 1994-04-05 | $3.04 | $3.04 | 4,652,400 | — | — |
| 1994-04-04 | $2.92 | $2.92 | 2,362,800 | — | — |
| 1994-03-31 | $3.03 | $3.03 | 1,246,800 | — | — |
| 1994-03-30 | $3.11 | $3.11 | 1,491,600 | — | — |
| 1994-03-29 | $3.08 | $3.08 | 1,794,000 | — | — |
| 1994-03-28 | $3.17 | $3.17 | 4,868,400 | — | — |
| 1994-03-25 | $3.31 | $3.31 | 3,279,600 | — | — |
| 1994-03-24 | $3.52 | $3.52 | 1,598,400 | — | — |
| 1994-03-23 | $3.65 | $3.65 | 2,119,200 | — | — |
| 1994-03-22 | $3.56 | $3.56 | 1,410,000 | — | — |
| 1994-03-21 | $3.52 | $3.52 | 1,040,400 | — | — |
| 1994-03-18 | $3.58 | $3.58 | 528,000 | — | — |
| 1994-03-17 | $3.58 | $3.58 | 1,341,600 | — | — |
| 1994-03-16 | $3.69 | $3.69 | 831,600 | — | — |
| 1994-03-15 | $3.77 | $3.77 | 1,986,000 | — | — |
| 1994-03-14 | $3.75 | $3.75 | 1,707,600 | — | — |
| 1994-03-11 | $3.75 | $3.75 | 373,200 | — | — |
| 1994-03-10 | $3.79 | $3.79 | 974,400 | — | — |
| 1994-03-09 | $3.81 | $3.81 | 286,800 | — | — |
| 1994-03-08 | $3.80 | $3.80 | 1,390,800 | — | — |
| 1994-03-07 | $3.82 | $3.82 | 1,024,800 | — | — |
| 1994-03-04 | $3.78 | $3.78 | 634,800 | — | — |
| 1994-03-03 | $3.81 | $3.81 | 717,600 | — | — |
| 1994-03-02 | $3.81 | $3.81 | 2,238,000 | — | — |
| 1994-03-01 | $3.75 | $3.75 | 1,218,000 | — | — |
| 1994-02-28 | $3.75 | $3.75 | 5,610,000 | — | — |
| 1994-02-25 | $3.75 | $3.75 | 837,600 | — | — |
| 1994-02-24 | $3.80 | $3.80 | 1,410,000 | — | — |
| 1994-02-23 | $3.88 | $3.87 | 2,295,600 | — | — |
| 1994-02-22 | $3.90 | $3.90 | 1,087,200 | — | — |
| 1994-02-18 | $3.85 | $3.85 | 1,225,200 | — | — |
| 1994-02-17 | $3.94 | $3.94 | 946,800 | — | — |
| 1994-02-16 | $3.92 | $3.92 | 692,400 | — | — |
| 1994-02-15 | $3.92 | $3.92 | 892,800 | — | — |
| 1994-02-14 | $3.90 | $3.90 | 2,960,400 | — | — |
| 1994-02-11 | $3.88 | $3.87 | 589,200 | — | — |
| 1994-02-10 | $3.90 | $3.90 | 1,951,200 | — | — |
| 1994-02-09 | $3.85 | $3.85 | 4,015,200 | — | — |
| 1994-02-08 | $4.00 | $4.00 | 9,356,400 | — | — |
| 1994-02-07 | $3.92 | $3.92 | 4,461,600 | — | — |
| 1994-02-04 | $3.95 | $3.95 | 4,038,000 | — | — |
| 1994-02-03 | $4.05 | $4.05 | 2,533,200 | — | — |
| 1994-02-02 | $3.96 | $3.96 | 1,189,200 | — | — |
| 1994-02-01 | $3.96 | $3.96 | 2,415,600 | — | — |
| 1994-01-31 | $3.89 | $3.89 | 2,574,000 | — | — |
| 1994-01-28 | $3.88 | $3.87 | 1,176,000 | — | — |
| 1994-01-27 | $3.78 | $3.78 | 2,901,600 | — | — |
| 1994-01-26 | $3.81 | $3.81 | 1,812,000 | — | — |
| 1994-01-25 | $3.88 | $3.87 | 705,600 | — | — |
| 1994-01-24 | $3.90 | $3.90 | 1,302,000 | — | — |
| 1994-01-21 | $3.83 | $3.83 | 2,202,000 | — | — |
| 1994-01-20 | $3.84 | $3.84 | 2,571,600 | — | — |
| 1994-01-19 | $3.83 | $3.83 | 1,527,600 | — | — |
| 1994-01-18 | $3.86 | $3.86 | 3,561,600 | — | — |
| 1994-01-17 | $3.75 | $3.75 | 836,400 | — | — |
| 1994-01-14 | $3.68 | $3.68 | 2,086,800 | — | — |
| 1994-01-13 | $3.58 | $3.58 | 1,501,200 | — | — |
| 1994-01-12 | $3.50 | $3.50 | 1,166,400 | — | — |
| 1994-01-11 | $3.46 | $3.46 | 1,132,800 | — | — |
| 1994-01-10 | $3.47 | $3.47 | 1,861,200 | — | — |
| 1994-01-07 | $3.44 | $3.44 | 507,600 | — | — |
| 1994-01-06 | $3.45 | $3.45 | 3,256,800 | — | — |
| 1994-01-05 | $3.35 | $3.35 | 2,971,200 | — | — |
| 1994-01-04 | $3.45 | $3.45 | 1,172,400 | — | — |
| 1994-01-03 | $3.48 | $3.48 | 871,200 | — | — |