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
- 1980-01-02 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 | $3.31 | $3.60 | 7,025,738 | — | — |
| 1994-12-29 | $3.26 | $3.55 | 2,776,781 | — | — |
| 1994-12-28 | $3.31 | $3.60 | 3,141,788 | — | — |
| 1994-12-27 | $3.31 | $3.60 | 4,231,238 | — | — |
| 1994-12-23 | $3.31 | $3.60 | 6,113,475 | — | — |
| 1994-12-22 | $3.21 | $3.49 | 3,575,644 | — | — |
| 1994-12-21 | $3.19 | $3.47 | 7,725,881 | — | — |
| 1994-12-20 | $3.11 | $3.39 | 5,608,744 | — | — |
| 1994-12-19 | $3.16 | $3.44 | 6,623,775 | — | — |
| 1994-12-16 | $3.19 | $3.47 | 8,467,031 | — | — |
| 1994-12-15 | $3.26 | $3.55 | 13,778,100 | — | — |
| 1994-12-14 | $3.23 | $3.52 | 8,717,625 | — | — |
| 1994-12-13 | $3.23 | $3.52 | 8,826,975 | — | — |
| 1994-12-12 | $3.33 | $3.63 | 6,427,350 | — | — |
| 1994-12-09 | $3.41 | $3.71 | 11,783,981 | — | — |
| 1994-12-08 | $3.38 | $3.68 | 37,818,394 | — | — |
| 1994-12-07 | $3.46 | $3.76 | 4,474,238 | — | — |
| 1994-12-06 | $4.05 | $4.41 | 1,417,500 | — | — |
| 1994-12-05 | $4.10 | $4.46 | 1,710,113 | — | — |
| 1994-12-02 | $4.00 | $4.35 | 3,130,144 | — | — |
| 1994-12-01 | $4.10 | $4.46 | 2,173,331 | — | — |
| 1994-11-30 | $4.17 | $4.54 | 1,436,231 | — | — |
| 1994-11-29 | $4.30 | $4.67 | 2,300,400 | — | — |
| 1994-11-28 | $4.20 | $4.57 | 1,309,669 | — | — |
| 1994-11-25 | $4.25 | $4.62 | 909,225 | — | — |
| 1994-11-23 | $4.15 | $4.51 | 4,847,850 | — | — |
| 1994-11-22 | $4.12 | $4.49 | 3,687,525 | — | — |
| 1994-11-21 | $4.37 | $4.75 | 3,021,300 | — | — |
| 1994-11-18 | $4.44 | $4.83 | 9,557,494 | — | — |
| 1994-11-17 | $4.30 | $4.67 | 1,655,438 | — | — |
| 1994-11-16 | $4.35 | $4.73 | 4,589,156 | — | — |
| 1994-11-15 | $4.27 | $4.65 | 1,524,825 | — | — |
| 1994-11-14 | $4.25 | $4.62 | 3,481,481 | — | — |
| 1994-11-11 | $4.22 | $4.59 | 2,104,988 | — | — |
| 1994-11-10 | $4.22 | $4.59 | 4,098,600 | — | — |
| 1994-11-09 | $4.20 | $4.57 | 6,786,281 | — | — |
| 1994-11-08 | $4.35 | $4.73 | 6,620,231 | — | — |
| 1994-11-07 | $4.59 | $5.00 | 1,502,044 | — | — |
| 1994-11-04 | $4.57 | $4.97 | 3,041,550 | — | — |
| 1994-11-03 | $4.59 | $5.00 | 1,464,075 | — | — |
| 1994-11-02 | $4.57 | $4.97 | 3,625,763 | — | — |
| 1994-11-01 | $4.67 | $5.08 | 2,715,525 | — | — |
| 1994-10-31 | $4.67 | $5.08 | 3,355,425 | — | — |
| 1994-10-28 | $4.67 | $5.08 | 5,683,669 | — | — |
| 1994-10-27 | $4.57 | $4.97 | 8,999,100 | — | — |
| 1994-10-26 | $4.40 | $4.78 | 2,980,800 | — | — |
| 1994-10-25 | $4.35 | $4.73 | 1,751,119 | — | — |
| 1994-10-24 | $4.42 | $4.81 | 5,493,825 | — | — |
| 1994-10-21 | $4.37 | $4.75 | 6,983,719 | — | — |
| 1994-10-20 | $4.32 | $4.70 | 3,074,963 | — | — |
| 1994-10-19 | $4.42 | $4.81 | 6,934,106 | — | — |
| 1994-10-18 | $4.27 | $4.65 | 4,357,800 | — | — |
| 1994-10-17 | $4.15 | $4.51 | 8,098,481 | — | — |
| 1994-10-14 | $4.27 | $4.65 | 3,050,156 | — | — |
| 1994-10-13 | $4.27 | $4.65 | 8,029,631 | — | — |
| 1994-10-12 | $4.35 | $4.73 | 3,039,525 | — | — |
| 1994-10-11 | $4.42 | $4.81 | 3,519,956 | — | — |
| 1994-10-10 | $4.42 | $4.81 | 2,598,075 | — | — |
| 1994-10-07 | $4.27 | $4.65 | 12,510,450 | — | — |
| 1994-10-06 | $4.32 | $4.70 | 2,343,938 | — | — |
| 1994-10-05 | $4.37 | $4.75 | 8,132,906 | — | — |
| 1994-10-04 | $4.44 | $4.83 | 2,076,131 | — | — |
| 1994-10-03 | $4.52 | $4.91 | 2,172,319 | — | — |
| 1994-09-30 | $4.44 | $4.83 | 5,811,244 | — | — |
| 1994-09-29 | $4.40 | $4.78 | 6,188,906 | — | — |
| 1994-09-28 | $4.54 | $4.94 | 3,272,400 | — | — |
| 1994-09-27 | $4.44 | $4.83 | 3,216,713 | — | — |
| 1994-09-26 | $4.42 | $4.81 | 3,802,444 | — | — |
| 1994-09-23 | $4.64 | $5.05 | 2,890,181 | — | — |
| 1994-09-22 | $4.72 | $5.13 | 7,078,388 | — | — |
| 1994-09-21 | $4.54 | $4.94 | 7,222,669 | — | — |
| 1994-09-20 | $4.49 | $4.89 | 5,351,569 | — | — |
| 1994-09-19 | $4.64 | $5.05 | 2,302,425 | — | — |
| 1994-09-16 | $4.67 | $5.08 | 4,954,669 | — | — |
| 1994-09-15 | $4.59 | $5.00 | 3,266,831 | — | — |
| 1994-09-14 | $4.59 | $5.00 | 6,488,100 | — | — |
| 1994-09-13 | $4.69 | $5.10 | 8,945,438 | — | — |
| 1994-09-12 | $4.59 | $5.00 | 6,201,056 | — | — |
| 1994-09-09 | $4.84 | $5.26 | 14,978,419 | — | — |
| 1994-09-08 | $4.94 | $5.37 | 10,931,456 | — | — |
| 1994-09-07 | $5.14 | $5.59 | 1,645,313 | — | — |
| 1994-09-06 | $5.09 | $5.53 | 3,946,725 | — | — |
| 1994-09-02 | $5.16 | $5.61 | 3,388,838 | — | — |
| 1994-09-01 | $5.31 | $5.77 | 3,487,050 | — | — |
| 1994-08-31 | $5.23 | $5.69 | 2,453,288 | — | — |
| 1994-08-30 | $5.33 | $5.80 | 2,177,888 | — | — |
| 1994-08-29 | $5.31 | $5.77 | 1,827,563 | — | — |
| 1994-08-26 | $5.23 | $5.69 | 2,248,763 | — | — |
| 1994-08-25 | $5.16 | $5.61 | 2,087,775 | — | — |
| 1994-08-24 | $5.14 | $5.58 | 4,564,856 | — | — |
| 1994-08-23 | $5.14 | $5.58 | 3,833,325 | — | — |
| 1994-08-22 | $5.16 | $5.61 | 3,105,844 | — | — |
| 1994-08-19 | $5.33 | $5.80 | 1,230,188 | — | — |
| 1994-08-18 | $5.36 | $5.83 | 1,722,769 | — | — |
| 1994-08-17 | $5.38 | $5.85 | 1,876,669 | — | — |
| 1994-08-16 | $5.46 | $5.93 | 1,118,306 | — | — |
| 1994-08-15 | $5.46 | $5.93 | 806,456 | — | — |
| 1994-08-12 | $5.36 | $5.83 | 1,160,325 | — | — |
| 1994-08-11 | $5.36 | $5.83 | 1,055,025 | — | — |
| 1994-08-10 | $5.41 | $5.88 | 682,425 | — | — |
| 1994-08-09 | $5.43 | $5.91 | 732,038 | — | — |
| 1994-08-08 | $5.43 | $5.91 | 1,281,825 | — | — |
| 1994-08-05 | $5.51 | $5.99 | 957,825 | — | — |
| 1994-08-04 | $5.51 | $5.99 | 2,149,031 | — | — |
| 1994-08-03 | $5.38 | $5.85 | 1,796,175 | — | — |
| 1994-08-02 | $5.36 | $5.83 | 1,734,413 | — | — |
| 1994-08-01 | $5.33 | $5.80 | 1,649,363 | — | — |
| 1994-07-29 | $5.36 | $5.83 | 2,182,444 | — | — |
| 1994-07-28 | $5.28 | $5.75 | 2,739,319 | — | — |
| 1994-07-27 | $5.38 | $5.85 | 3,631,838 | — | — |
| 1994-07-26 | $5.58 | $6.07 | 1,515,713 | — | — |
| 1994-07-25 | $5.63 | $6.12 | 1,239,300 | — | — |
| 1994-07-22 | $5.63 | $6.12 | 1,763,269 | — | — |
| 1994-07-21 | $5.48 | $5.96 | 2,723,625 | — | — |
| 1994-07-20 | $5.65 | $6.15 | 3,758,400 | — | — |
| 1994-07-19 | $5.78 | $6.28 | 1,849,838 | — | — |
| 1994-07-18 | $5.70 | $6.20 | 2,562,131 | — | — |
| 1994-07-15 | $5.83 | $6.34 | 4,278,825 | — | — |
| 1994-07-14 | $5.63 | $6.12 | 2,226,488 | — | — |
| 1994-07-13 | $5.53 | $6.01 | 5,499,900 | — | — |
| 1994-07-12 | $5.60 | $6.09 | 34,088,850 | — | — |
| 1994-07-11 | $5.58 | $6.07 | 4,723,819 | — | — |
| 1994-07-08 | $5.56 | $6.04 | 2,835,506 | — | — |
| 1994-07-07 | $5.60 | $6.09 | 5,592,038 | — | — |
| 1994-07-06 | $5.51 | $5.99 | 10,253,588 | — | — |
| 1994-07-05 | $5.36 | $5.83 | 4,114,800 | — | — |
| 1994-07-01 | $5.19 | $5.64 | 1,732,894 | — | — |
| 1994-06-30 | $5.19 | $5.64 | 2,817,281 | — | — |
| 1994-06-29 | $5.14 | $5.58 | 3,212,156 | — | — |
| 1994-06-28 | $5.11 | $5.56 | 3,493,631 | — | — |
| 1994-06-27 | $5.16 | $5.61 | 3,846,994 | — | — |
| 1994-06-24 | $5.14 | $5.58 | 3,981,150 | — | — |
| 1994-06-23 | $5.33 | $5.80 | 1,421,044 | — | — |
| 1994-06-22 | $5.48 | $5.96 | 2,310,019 | — | — |
| 1994-06-21 | $5.33 | $5.80 | 2,033,606 | — | — |
| 1994-06-20 | $5.51 | $5.99 | 2,077,650 | — | — |
| 1994-06-17 | $5.56 | $6.04 | 4,071,263 | — | — |
| 1994-06-16 | $5.53 | $6.01 | 3,521,475 | — | — |
| 1994-06-15 | $5.28 | $5.75 | 2,989,913 | — | — |
| 1994-06-14 | $5.19 | $5.64 | 3,590,325 | — | — |
| 1994-06-13 | $5.16 | $5.61 | 2,203,200 | — | — |
| 1994-06-10 | $5.23 | $5.69 | 2,100,938 | — | — |
| 1994-06-09 | $5.16 | $5.61 | 2,118,150 | — | — |
| 1994-06-08 | $5.09 | $5.53 | 3,053,194 | — | — |
| 1994-06-07 | $5.14 | $5.58 | 6,506,831 | — | — |
| 1994-06-06 | $5.04 | $5.48 | 4,865,569 | — | — |
| 1994-06-03 | $5.21 | $5.66 | 5,353,594 | — | — |
| 1994-06-02 | $5.41 | $5.88 | 2,711,475 | — | — |
| 1994-06-01 | $5.51 | $5.99 | 1,244,363 | — | — |
| 1994-05-31 | $5.51 | $5.99 | 2,653,256 | — | — |
| 1994-05-27 | $5.43 | $5.91 | 1,664,550 | — | — |
| 1994-05-26 | $5.38 | $5.85 | 2,426,963 | — | — |
| 1994-05-25 | $5.28 | $5.74 | 2,443,669 | — | — |
| 1994-05-24 | $5.33 | $5.80 | 2,593,013 | — | — |
| 1994-05-23 | $5.23 | $5.69 | 2,922,581 | — | — |
| 1994-05-20 | $5.28 | $5.74 | 3,618,675 | — | — |
| 1994-05-19 | $5.38 | $5.85 | 9,416,756 | — | — |
| 1994-05-18 | $5.21 | $5.66 | 6,665,288 | — | — |
| 1994-05-17 | $4.91 | $5.34 | 5,195,138 | — | — |
| 1994-05-16 | $4.89 | $5.31 | 9,561,544 | — | — |
| 1994-05-13 | $5.01 | $5.45 | 14,961,713 | — | — |
| 1994-05-12 | $5.38 | $5.85 | 5,608,744 | — | — |
| 1994-05-11 | $5.56 | $6.04 | 3,818,644 | — | — |
| 1994-05-10 | $5.63 | $6.12 | 5,805,675 | — | — |
| 1994-05-09 | $5.43 | $5.90 | 8,387,550 | — | — |
| 1994-05-06 | $5.43 | $5.90 | 19,469,363 | — | — |
| 1994-05-05 | $5.63 | $6.12 | 17,955,675 | — | — |
| 1994-05-04 | $5.98 | $6.49 | 2,779,313 | — | — |
| 1994-05-03 | $6.25 | $6.79 | 2,226,488 | — | — |
| 1994-05-02 | $6.17 | $6.71 | 1,943,494 | — | — |
| 1994-04-29 | $6.17 | $6.71 | 2,547,956 | — | — |
| 1994-04-28 | $6.07 | $6.60 | 4,170,994 | — | — |
| 1994-04-26 | $6.20 | $6.74 | 3,170,138 | — | — |
| 1994-04-25 | $6.17 | $6.71 | 5,170,331 | — | — |
| 1994-04-22 | $6.10 | $6.63 | 4,394,756 | — | — |
| 1994-04-21 | $6.20 | $6.74 | 4,182,638 | — | — |
| 1994-04-20 | $5.90 | $6.41 | 3,552,356 | — | — |
| 1994-04-19 | $6.05 | $6.58 | 3,929,513 | — | — |
| 1994-04-18 | $6.12 | $6.66 | 2,712,994 | — | — |
| 1994-04-15 | $6.35 | $6.90 | 1,793,138 | — | — |
| 1994-04-14 | $6.47 | $7.03 | 1,915,650 | — | — |
| 1994-04-13 | $6.54 | $7.11 | 1,591,144 | — | — |
| 1994-04-12 | $6.64 | $7.22 | 1,963,238 | — | — |
| 1994-04-11 | $6.72 | $7.30 | 1,060,088 | — | — |
| 1994-04-08 | $6.69 | $7.27 | 1,361,306 | — | — |
| 1994-04-07 | $6.64 | $7.22 | 2,088,281 | — | — |
| 1994-04-06 | $6.62 | $7.19 | 1,848,319 | — | — |
| 1994-04-05 | $6.59 | $7.17 | 3,027,881 | — | — |
| 1994-04-04 | $6.35 | $6.90 | 2,559,094 | — | — |
| 1994-03-31 | $6.47 | $7.03 | 2,245,219 | — | — |
| 1994-03-30 | $6.25 | $6.79 | 4,235,794 | — | — |
| 1994-03-29 | $6.47 | $7.03 | 1,598,231 | — | — |
| 1994-03-28 | $6.57 | $7.14 | 3,071,925 | — | — |
| 1994-03-25 | $6.62 | $7.19 | 2,158,144 | — | — |
| 1994-03-24 | $6.62 | $7.19 | 2,215,856 | — | — |
| 1994-03-23 | $6.79 | $7.38 | 2,064,488 | — | — |
| 1994-03-22 | $6.77 | $7.35 | 2,033,100 | — | — |
| 1994-03-21 | $6.86 | $7.46 | 1,075,781 | — | — |
| 1994-03-18 | $6.99 | $7.60 | 1,684,800 | — | — |
| 1994-03-17 | $7.09 | $7.70 | 2,349,000 | — | — |
| 1994-03-16 | $7.09 | $7.70 | 2,929,163 | — | — |
| 1994-03-15 | $6.77 | $7.35 | 2,838,544 | — | — |
| 1994-03-14 | $6.64 | $7.22 | 1,186,144 | — | — |
| 1994-03-11 | $6.62 | $7.19 | 2,591,494 | — | — |
| 1994-03-10 | $6.62 | $7.19 | 1,726,819 | — | — |
| 1994-03-09 | $6.72 | $7.30 | 1,682,775 | — | — |
| 1994-03-08 | $6.69 | $7.27 | 2,083,219 | — | — |
| 1994-03-07 | $6.74 | $7.33 | 1,864,013 | — | — |
| 1994-03-04 | $6.74 | $7.33 | 1,901,475 | — | — |
| 1994-03-03 | $6.77 | $7.35 | 969,469 | — | — |
| 1994-03-02 | $6.77 | $7.35 | 2,886,131 | — | — |
| 1994-03-01 | $6.81 | $7.41 | 2,520,113 | — | — |
| 1994-02-28 | $6.74 | $7.33 | 3,221,269 | — | — |
| 1994-02-25 | $6.81 | $7.41 | 1,801,238 | — | — |
| 1994-02-24 | $6.89 | $7.49 | 2,103,469 | — | — |
| 1994-02-23 | $7.01 | $7.62 | 1,619,494 | — | — |
| 1994-02-22 | $7.09 | $7.70 | 2,856,263 | — | — |
| 1994-02-18 | $7.11 | $7.73 | 2,775,769 | — | — |
| 1994-02-17 | $7.21 | $7.83 | 2,646,675 | — | — |
| 1994-02-16 | $7.31 | $7.94 | 1,622,531 | — | — |
| 1994-02-15 | $7.26 | $7.89 | 1,437,750 | — | — |
| 1994-02-14 | $7.23 | $7.86 | 2,576,306 | — | — |
| 1994-02-11 | $7.21 | $7.83 | 1,944,506 | — | — |
| 1994-02-10 | $7.31 | $7.94 | 1,134,000 | — | — |
| 1994-02-09 | $7.46 | $8.10 | 4,009,500 | — | — |
| 1994-02-08 | $7.48 | $8.13 | 2,806,650 | — | — |
| 1994-02-07 | $7.31 | $7.94 | 2,716,031 | — | — |
| 1994-02-04 | $7.38 | $8.02 | 3,908,250 | — | — |
| 1994-02-03 | $7.65 | $8.32 | 3,741,694 | — | — |
| 1994-02-02 | $7.41 | $8.05 | 2,936,250 | — | — |
| 1994-02-01 | $7.38 | $8.02 | 2,076,638 | — | — |
| 1994-01-31 | $7.36 | $8.00 | 2,099,925 | — | — |
| 1994-01-28 | $7.28 | $7.91 | 1,296,000 | — | — |
| 1994-01-27 | $7.09 | $7.70 | 1,363,838 | — | — |
| 1994-01-26 | $7.19 | $7.81 | 803,419 | — | — |
| 1994-01-25 | $7.14 | $7.75 | 1,712,644 | — | — |
| 1994-01-24 | $7.31 | $7.94 | 1,274,738 | — | — |
| 1994-01-21 | $7.31 | $7.94 | 1,163,363 | — | — |
| 1994-01-20 | $7.26 | $7.89 | 1,275,244 | — | — |
| 1994-01-19 | $7.26 | $7.89 | 923,400 | — | — |
| 1994-01-18 | $7.31 | $7.94 | 1,536,975 | — | — |
| 1994-01-17 | $7.31 | $7.94 | 1,229,681 | — | — |
| 1994-01-14 | $7.26 | $7.89 | 997,819 | — | — |
| 1994-01-13 | $7.28 | $7.91 | 1,581,019 | — | — |
| 1994-01-12 | $7.21 | $7.83 | 1,510,144 | — | — |
| 1994-01-11 | $7.19 | $7.81 | 1,321,313 | — | — |
| 1994-01-10 | $7.21 | $7.83 | 2,002,725 | — | — |
| 1994-01-07 | $7.26 | $7.89 | 2,331,281 | — | — |
| 1994-01-06 | $7.26 | $7.89 | 2,086,763 | — | — |
| 1994-01-05 | $7.19 | $7.81 | 1,016,550 | — | — |
| 1994-01-04 | $7.21 | $7.83 | 1,905,525 | — | — |
| 1994-01-03 | $7.43 | $8.08 | 2,531,250 | — | — |