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 | $4.34 | $5.13 | 2,133,600 | — | — |
| 1994-12-29 | $4.33 | $5.11 | 2,056,800 | — | — |
| 1994-12-28 | $4.25 | $5.02 | 4,019,200 | — | — |
| 1994-12-27 | $4.31 | $5.09 | 1,602,400 | — | — |
| 1994-12-23 | $4.36 | $5.15 | 1,310,400 | — | — |
| 1994-12-22 | $4.30 | $5.07 | 4,128,000 | — | — |
| 1994-12-21 | $4.25 | $5.02 | 5,040,800 | — | — |
| 1994-12-20 | $4.20 | $4.96 | 3,379,200 | — | — |
| 1994-12-19 | $4.22 | $4.98 | 2,670,400 | — | — |
| 1994-12-16 | $4.28 | $5.06 | 8,113,600 | — | — |
| 1994-12-15 | $4.36 | $5.15 | 3,629,600 | — | — |
| 1994-12-14 | $4.31 | $5.09 | 7,203,200 | — | — |
| 1994-12-13 | $4.23 | $5.00 | 7,980,800 | — | — |
| 1994-12-12 | $4.22 | $4.98 | 4,315,200 | — | — |
| 1994-12-09 | $4.34 | $5.13 | 8,301,600 | — | — |
| 1994-12-08 | $4.19 | $4.95 | 20,785,600 | — | — |
| 1994-12-07 | $4.52 | $5.33 | 11,064,000 | — | — |
| 1994-12-06 | $4.47 | $5.28 | 11,388,800 | — | — |
| 1994-12-05 | $4.67 | $5.52 | 3,250,400 | — | — |
| 1994-12-02 | $4.77 | $5.63 | 1,519,200 | — | — |
| 1994-12-01 | $4.70 | $5.55 | 3,931,200 | — | — |
| 1994-11-30 | $4.67 | $5.52 | 3,905,600 | — | — |
| 1994-11-29 | $4.80 | $5.66 | 4,618,400 | — | — |
| 1994-11-28 | $4.58 | $5.41 | 4,396,000 | — | — |
| 1994-11-25 | $4.63 | $5.46 | 523,200 | — | — |
| 1994-11-23 | $4.63 | $5.46 | 5,238,400 | — | — |
| 1994-11-22 | $4.61 | $5.44 | 3,604,800 | — | — |
| 1994-11-21 | $4.72 | $5.57 | 1,524,800 | — | — |
| 1994-11-18 | $4.91 | $5.79 | 4,362,400 | — | — |
| 1994-11-17 | $4.91 | $5.79 | 2,608,000 | — | — |
| 1994-11-16 | $4.98 | $5.89 | 4,542,400 | — | — |
| 1994-11-15 | $4.88 | $5.76 | 5,738,400 | — | — |
| 1994-11-14 | $4.92 | $5.81 | 2,109,600 | — | — |
| 1994-11-11 | $4.89 | $5.78 | 1,681,600 | — | — |
| 1994-11-10 | $5.02 | $5.92 | 2,549,600 | — | — |
| 1994-11-09 | $4.97 | $5.87 | 4,269,600 | — | — |
| 1994-11-08 | $4.84 | $5.72 | 6,126,400 | — | — |
| 1994-11-07 | $4.80 | $5.66 | 3,292,800 | — | — |
| 1994-11-04 | $4.88 | $5.76 | 3,383,200 | — | — |
| 1994-11-03 | $5.00 | $5.90 | 1,344,800 | — | — |
| 1994-11-02 | $5.08 | $6.00 | 4,725,600 | — | — |
| 1994-11-01 | $4.98 | $5.89 | 1,794,400 | — | — |
| 1994-10-31 | $4.97 | $5.87 | 2,646,400 | — | — |
| 1994-10-28 | $5.05 | $5.96 | 6,317,600 | — | — |
| 1994-10-27 | $4.83 | $5.70 | 1,940,000 | — | — |
| 1994-10-26 | $4.89 | $5.78 | 1,764,000 | — | — |
| 1994-10-25 | $4.81 | $5.68 | 2,058,400 | — | — |
| 1994-10-24 | $4.77 | $5.63 | 4,171,200 | — | — |
| 1994-10-21 | $4.83 | $5.70 | 1,064,800 | — | — |
| 1994-10-20 | $4.88 | $5.76 | 2,472,000 | — | — |
| 1994-10-19 | $4.97 | $5.87 | 3,136,000 | — | — |
| 1994-10-18 | $4.89 | $5.78 | 1,808,800 | — | — |
| 1994-10-17 | $4.83 | $5.70 | 2,262,400 | — | — |
| 1994-10-14 | $4.81 | $5.68 | 1,650,400 | — | — |
| 1994-10-13 | $4.91 | $5.79 | 2,606,400 | — | — |
| 1994-10-12 | $4.94 | $5.83 | 3,916,000 | — | — |
| 1994-10-11 | $4.91 | $5.79 | 4,771,200 | — | — |
| 1994-10-10 | $4.80 | $5.66 | 6,021,600 | — | — |
| 1994-10-07 | $4.59 | $5.42 | 11,720,000 | — | — |
| 1994-10-06 | $4.67 | $5.51 | 6,696,800 | — | — |
| 1994-10-05 | $4.81 | $5.68 | 4,652,000 | — | — |
| 1994-10-04 | $4.88 | $5.75 | 2,700,800 | — | — |
| 1994-10-03 | $4.92 | $5.81 | 2,432,800 | — | — |
| 1994-09-30 | $4.83 | $5.69 | 5,684,000 | — | — |
| 1994-09-29 | $4.81 | $5.68 | 4,936,000 | — | — |
| 1994-09-28 | $4.88 | $5.75 | 5,161,600 | — | — |
| 1994-09-27 | $4.72 | $5.57 | 2,854,400 | — | — |
| 1994-09-26 | $4.78 | $5.64 | 1,765,600 | — | — |
| 1994-09-23 | $4.67 | $5.51 | 2,240,800 | — | — |
| 1994-09-22 | $4.73 | $5.58 | 2,401,600 | — | — |
| 1994-09-21 | $4.78 | $5.64 | 6,108,800 | — | — |
| 1994-09-20 | $4.86 | $5.73 | 3,800,800 | — | — |
| 1994-09-19 | $4.83 | $5.69 | 3,712,000 | — | — |
| 1994-09-16 | $4.72 | $5.57 | 13,559,200 | — | — |
| 1994-09-15 | $4.75 | $5.60 | 7,544,800 | — | — |
| 1994-09-14 | $4.56 | $5.38 | 6,177,600 | — | — |
| 1994-09-13 | $4.33 | $5.11 | 8,117,600 | — | — |
| 1994-09-12 | $4.41 | $5.20 | 1,811,200 | — | — |
| 1994-09-09 | $4.41 | $5.20 | 5,091,200 | — | — |
| 1994-09-08 | $4.52 | $5.33 | 3,233,600 | — | — |
| 1994-09-07 | $4.45 | $5.25 | 1,958,400 | — | — |
| 1994-09-06 | $4.47 | $5.27 | 2,357,600 | — | — |
| 1994-09-02 | $4.52 | $5.33 | 4,048,000 | — | — |
| 1994-09-01 | $4.55 | $5.36 | 5,877,600 | — | — |
| 1994-08-31 | $4.52 | $5.33 | 2,307,200 | — | — |
| 1994-08-30 | $4.52 | $5.33 | 3,372,000 | — | — |
| 1994-08-29 | $4.52 | $5.33 | 5,492,800 | — | — |
| 1994-08-26 | $4.50 | $5.31 | 4,898,400 | — | — |
| 1994-08-25 | $4.44 | $5.23 | 3,317,600 | — | — |
| 1994-08-24 | $4.41 | $5.20 | 2,344,800 | — | — |
| 1994-08-23 | $4.42 | $5.22 | 3,044,000 | — | — |
| 1994-08-22 | $4.27 | $5.03 | 1,627,200 | — | — |
| 1994-08-19 | $4.36 | $5.14 | 1,517,600 | — | — |
| 1994-08-18 | $4.34 | $5.12 | 3,607,200 | — | — |
| 1994-08-17 | $4.34 | $5.12 | 2,848,800 | — | — |
| 1994-08-16 | $4.34 | $5.12 | 6,976,000 | — | — |
| 1994-08-15 | $4.34 | $5.12 | 10,107,200 | — | — |
| 1994-08-12 | $4.02 | $4.74 | 996,800 | — | — |
| 1994-08-11 | $3.98 | $4.70 | 2,097,600 | — | — |
| 1994-08-10 | $4.00 | $4.72 | 3,844,000 | — | — |
| 1994-08-09 | $3.98 | $4.70 | 6,119,200 | — | — |
| 1994-08-08 | $4.02 | $4.74 | 16,387,200 | — | — |
| 1994-08-05 | $3.83 | $4.52 | 21,994,400 | — | — |
| 1994-08-04 | $4.09 | $4.83 | 10,433,600 | — | — |
| 1994-08-03 | $4.52 | $5.33 | 2,392,000 | — | — |
| 1994-08-02 | $4.58 | $5.40 | 1,812,800 | — | — |
| 1994-08-01 | $4.56 | $5.38 | 2,513,600 | — | — |
| 1994-07-29 | $4.50 | $5.31 | 7,632,000 | — | — |
| 1994-07-28 | $4.48 | $5.29 | 4,189,600 | — | — |
| 1994-07-27 | $4.34 | $5.12 | 1,318,400 | — | — |
| 1994-07-26 | $4.28 | $5.05 | 1,905,600 | — | — |
| 1994-07-25 | $4.38 | $5.16 | 2,188,800 | — | — |
| 1994-07-22 | $4.36 | $5.14 | 5,369,600 | — | — |
| 1994-07-21 | $4.36 | $5.14 | 1,363,200 | — | — |
| 1994-07-20 | $4.44 | $5.23 | 2,536,000 | — | — |
| 1994-07-19 | $4.47 | $5.27 | 2,560,800 | — | — |
| 1994-07-18 | $4.42 | $5.22 | 2,450,400 | — | — |
| 1994-07-15 | $4.44 | $5.23 | 4,086,400 | — | — |
| 1994-07-14 | $4.41 | $5.20 | 7,475,200 | — | — |
| 1994-07-13 | $4.48 | $5.29 | 3,008,800 | — | — |
| 1994-07-12 | $4.53 | $5.34 | 5,132,000 | — | — |
| 1994-07-11 | $4.47 | $5.27 | 2,503,200 | — | — |
| 1994-07-08 | $4.50 | $5.30 | 4,049,600 | — | — |
| 1994-07-07 | $4.39 | $5.17 | 4,154,400 | — | — |
| 1994-07-06 | $4.39 | $5.17 | 2,896,800 | — | — |
| 1994-07-05 | $4.34 | $5.12 | 3,069,600 | — | — |
| 1994-07-01 | $4.31 | $5.08 | 2,941,600 | — | — |
| 1994-06-30 | $4.28 | $5.04 | 7,328,000 | — | — |
| 1994-06-29 | $4.25 | $5.01 | 6,435,200 | — | — |
| 1994-06-28 | $4.08 | $4.80 | 22,443,200 | — | — |
| 1994-06-27 | $4.00 | $4.71 | 7,256,000 | — | — |
| 1994-06-24 | $4.20 | $4.95 | 5,390,400 | — | — |
| 1994-06-23 | $4.28 | $5.04 | 2,959,200 | — | — |
| 1994-06-22 | $4.31 | $5.08 | 3,528,000 | — | — |
| 1994-06-21 | $4.27 | $5.03 | 3,792,800 | — | — |
| 1994-06-20 | $4.31 | $5.08 | 2,155,200 | — | — |
| 1994-06-17 | $4.38 | $5.15 | 4,113,600 | — | — |
| 1994-06-16 | $4.39 | $5.17 | 1,987,200 | — | — |
| 1994-06-15 | $4.42 | $5.21 | 4,308,000 | — | — |
| 1994-06-14 | $4.36 | $5.14 | 6,506,400 | — | — |
| 1994-06-13 | $4.33 | $5.10 | 3,284,000 | — | — |
| 1994-06-10 | $4.28 | $5.04 | 7,500,800 | — | — |
| 1994-06-09 | $4.22 | $4.97 | 5,410,400 | — | — |
| 1994-06-08 | $4.22 | $4.97 | 7,460,000 | — | — |
| 1994-06-07 | $4.22 | $4.97 | 5,657,600 | — | — |
| 1994-06-06 | $4.09 | $4.82 | 4,429,600 | — | — |
| 1994-06-03 | $4.03 | $4.75 | 1,359,200 | — | — |
| 1994-06-02 | $4.00 | $4.71 | 5,749,600 | — | — |
| 1994-06-01 | $4.02 | $4.73 | 4,841,600 | — | — |
| 1994-05-31 | $3.92 | $4.62 | 6,716,800 | — | — |
| 1994-05-27 | $3.97 | $4.68 | 3,765,600 | — | — |
| 1994-05-26 | $3.97 | $4.68 | 1,876,000 | — | — |
| 1994-05-25 | $3.94 | $4.64 | 3,273,600 | — | — |
| 1994-05-24 | $4.02 | $4.73 | 3,365,600 | — | — |
| 1994-05-23 | $4.00 | $4.71 | 2,773,600 | — | — |
| 1994-05-20 | $4.13 | $4.86 | 2,062,400 | — | — |
| 1994-05-19 | $4.19 | $4.93 | 3,443,200 | — | — |
| 1994-05-18 | $4.13 | $4.86 | 5,646,400 | — | — |
| 1994-05-17 | $3.97 | $4.68 | 11,320,000 | — | — |
| 1994-05-16 | $4.11 | $4.84 | 4,436,000 | — | — |
| 1994-05-13 | $4.13 | $4.86 | 9,257,600 | — | — |
| 1994-05-12 | $4.31 | $5.08 | 7,457,600 | — | — |
| 1994-05-11 | $4.30 | $5.06 | 9,481,600 | — | — |
| 1994-05-10 | $4.31 | $5.08 | 4,644,000 | — | — |
| 1994-05-09 | $4.34 | $5.12 | 4,338,400 | — | — |
| 1994-05-06 | $4.52 | $5.32 | 3,074,400 | — | — |
| 1994-05-05 | $4.58 | $5.39 | 6,440,000 | — | — |
| 1994-05-04 | $4.56 | $5.37 | 3,660,000 | — | — |
| 1994-05-03 | $4.52 | $5.32 | 6,731,200 | — | — |
| 1994-05-02 | $4.58 | $5.39 | 4,136,800 | — | — |
| 1994-04-29 | $4.42 | $5.21 | 3,371,200 | — | — |
| 1994-04-28 | $4.28 | $5.04 | 2,876,800 | — | — |
| 1994-04-26 | $4.42 | $5.21 | 4,280,800 | — | — |
| 1994-04-25 | $4.31 | $5.08 | 3,814,400 | — | — |
| 1994-04-22 | $4.06 | $4.79 | 3,474,400 | — | — |
| 1994-04-21 | $4.00 | $4.71 | 3,769,600 | — | — |
| 1994-04-20 | $3.75 | $4.42 | 5,447,200 | — | — |
| 1994-04-19 | $4.00 | $4.71 | 3,560,800 | — | — |
| 1994-04-18 | $4.16 | $4.90 | 2,155,200 | — | — |
| 1994-04-15 | $4.20 | $4.95 | 3,492,800 | — | — |
| 1994-04-14 | $4.19 | $4.93 | 2,789,600 | — | — |
| 1994-04-13 | $4.27 | $5.03 | 4,375,200 | — | — |
| 1994-04-12 | $4.36 | $5.14 | 3,207,200 | — | — |
| 1994-04-11 | $4.34 | $5.12 | 3,883,200 | — | — |
| 1994-04-08 | $4.38 | $5.15 | 3,645,600 | — | — |
| 1994-04-07 | $4.45 | $5.24 | 5,422,400 | — | — |
| 1994-04-06 | $4.38 | $5.15 | 7,343,200 | — | — |
| 1994-04-05 | $4.33 | $5.09 | 5,807,200 | — | — |
| 1994-04-04 | $3.97 | $4.67 | 4,832,000 | — | — |
| 1994-03-31 | $4.03 | $4.74 | 8,835,200 | — | — |
| 1994-03-30 | $4.08 | $4.80 | 6,990,400 | — | — |
| 1994-03-29 | $4.07 | $4.79 | 5,969,600 | — | — |
| 1994-03-28 | $4.08 | $4.80 | 4,478,400 | — | — |
| 1994-03-25 | $4.09 | $4.81 | 4,118,400 | — | — |
| 1994-03-24 | $4.09 | $4.82 | 7,843,200 | — | — |
| 1994-03-23 | $4.25 | $5.00 | 3,470,400 | — | — |
| 1994-03-22 | $4.26 | $5.01 | 4,777,600 | — | — |
| 1994-03-21 | $4.19 | $4.93 | 2,718,400 | — | — |
| 1994-03-18 | $4.16 | $4.89 | 3,478,400 | — | — |
| 1994-03-17 | $4.14 | $4.87 | 1,670,400 | — | — |
| 1994-03-16 | $4.19 | $4.93 | 5,819,200 | — | — |
| 1994-03-15 | $4.18 | $4.92 | 6,758,400 | — | — |
| 1994-03-14 | $4.16 | $4.90 | 2,721,600 | — | — |
| 1994-03-11 | $4.10 | $4.83 | 2,574,400 | — | — |
| 1994-03-10 | $4.10 | $4.83 | 6,172,800 | — | — |
| 1994-03-09 | $4.08 | $4.80 | 3,718,400 | — | — |
| 1994-03-08 | $4.06 | $4.78 | 6,030,400 | — | — |
| 1994-03-07 | $4.11 | $4.84 | 9,390,400 | — | — |
| 1994-03-04 | $4.09 | $4.81 | 6,716,800 | — | — |
| 1994-03-03 | $4.08 | $4.80 | 8,585,600 | — | — |
| 1994-03-02 | $4.09 | $4.81 | 7,489,600 | — | — |
| 1994-03-01 | $4.09 | $4.81 | 10,972,800 | — | — |
| 1994-02-28 | $4.13 | $4.86 | 6,744,000 | — | — |
| 1994-02-25 | $3.95 | $4.65 | 3,712,000 | — | — |
| 1994-02-24 | $3.85 | $4.53 | 5,035,200 | — | — |
| 1994-02-23 | $3.90 | $4.59 | 9,923,200 | — | — |
| 1994-02-22 | $3.83 | $4.50 | 10,241,600 | — | — |
| 1994-02-18 | $3.56 | $4.19 | 4,736,000 | — | — |
| 1994-02-17 | $3.59 | $4.23 | 3,124,800 | — | — |
| 1994-02-16 | $3.60 | $4.24 | 2,654,400 | — | — |
| 1994-02-15 | $3.66 | $4.30 | 4,123,200 | — | — |
| 1994-02-14 | $3.63 | $4.27 | 4,064,000 | — | — |
| 1994-02-11 | $3.59 | $4.22 | 2,710,400 | — | — |
| 1994-02-10 | $3.60 | $4.24 | 4,192,000 | — | — |
| 1994-02-09 | $3.59 | $4.23 | 6,609,600 | — | — |
| 1994-02-08 | $3.62 | $4.26 | 6,310,400 | — | — |
| 1994-02-07 | $3.72 | $4.38 | 7,241,600 | — | — |
| 1994-02-04 | $3.73 | $4.39 | 8,828,800 | — | — |
| 1994-02-03 | $3.79 | $4.46 | 16,089,600 | — | — |
| 1994-02-02 | $3.80 | $4.47 | 5,809,600 | — | — |
| 1994-02-01 | $3.80 | $4.47 | 2,499,200 | — | — |
| 1994-01-31 | $3.81 | $4.49 | 3,328,000 | — | — |
| 1994-01-28 | $3.80 | $4.48 | 2,324,800 | — | — |
| 1994-01-27 | $3.79 | $4.46 | 2,336,000 | — | — |
| 1994-01-26 | $3.79 | $4.46 | 4,617,600 | — | — |
| 1994-01-25 | $3.81 | $4.49 | 4,592,000 | — | — |
| 1994-01-24 | $3.69 | $4.34 | 4,148,800 | — | — |
| 1994-01-21 | $3.83 | $4.50 | 5,774,400 | — | — |
| 1994-01-20 | $3.69 | $4.34 | 3,670,400 | — | — |
| 1994-01-19 | $3.72 | $4.38 | 4,083,200 | — | — |
| 1994-01-18 | $3.80 | $4.48 | 11,892,800 | — | — |
| 1994-01-17 | $3.84 | $4.52 | 2,043,200 | — | — |
| 1994-01-14 | $3.84 | $4.52 | 3,140,800 | — | — |
| 1994-01-13 | $3.79 | $4.46 | 4,217,600 | — | — |
| 1994-01-12 | $3.82 | $4.50 | 4,659,200 | — | — |
| 1994-01-11 | $3.79 | $4.46 | 11,412,800 | — | — |
| 1994-01-10 | $3.69 | $4.34 | 13,900,800 | — | — |
| 1994-01-07 | $3.45 | $4.05 | 10,139,200 | — | — |
| 1994-01-06 | $3.39 | $3.98 | 8,017,600 | — | — |
| 1994-01-05 | $3.50 | $4.11 | 10,982,400 | — | — |
| 1994-01-04 | $3.60 | $4.23 | 5,657,600 | — | — |
| 1994-01-03 | $3.61 | $4.24 | 5,254,400 | — | — |