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
- 1986-03-13 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 | $3.82 | $3.82 | 20,686,400 | — | — |
| 1994-12-29 | $3.86 | $3.86 | 23,446,400 | — | — |
| 1994-12-28 | $3.81 | $3.81 | 34,961,600 | — | — |
| 1994-12-27 | $3.80 | $3.80 | 20,566,400 | — | — |
| 1994-12-23 | $3.80 | $3.80 | 19,486,400 | — | — |
| 1994-12-22 | $3.79 | $3.79 | 57,355,200 | — | — |
| 1994-12-21 | $3.84 | $3.84 | 69,395,200 | — | — |
| 1994-12-20 | $3.74 | $3.74 | 253,456,000 | — | — |
| 1994-12-19 | $3.91 | $3.91 | 31,507,200 | — | — |
| 1994-12-16 | $3.96 | $3.96 | 54,020,800 | — | — |
| 1994-12-15 | $3.97 | $3.97 | 28,854,400 | — | — |
| 1994-12-14 | $3.95 | $3.95 | 33,641,600 | — | — |
| 1994-12-13 | $3.92 | $3.92 | 30,219,200 | — | — |
| 1994-12-12 | $3.95 | $3.95 | 65,313,600 | — | — |
| 1994-12-09 | $3.95 | $3.95 | 79,956,800 | — | — |
| 1994-12-08 | $3.91 | $3.91 | 41,934,400 | — | — |
| 1994-12-07 | $3.94 | $3.94 | 36,744,000 | — | — |
| 1994-12-06 | $3.96 | $3.96 | 38,830,400 | — | — |
| 1994-12-05 | $3.96 | $3.96 | 38,166,400 | — | — |
| 1994-12-02 | $3.95 | $3.95 | 37,715,200 | — | — |
| 1994-12-01 | $3.91 | $3.91 | 43,096,000 | — | — |
| 1994-11-30 | $3.93 | $3.93 | 40,934,400 | — | — |
| 1994-11-29 | $4.01 | $4.01 | 37,673,600 | — | — |
| 1994-11-28 | $3.96 | $3.96 | 43,449,600 | — | — |
| 1994-11-25 | $3.89 | $3.89 | 12,563,200 | — | — |
| 1994-11-23 | $3.84 | $3.84 | 87,507,200 | — | — |
| 1994-11-22 | $3.88 | $3.88 | 56,358,400 | — | — |
| 1994-11-21 | $3.97 | $3.97 | 35,560,000 | — | — |
| 1994-11-18 | $4.01 | $4.01 | 25,694,400 | — | — |
| 1994-11-17 | $4.02 | $4.02 | 33,232,000 | — | — |
| 1994-11-16 | $4.04 | $4.04 | 30,196,800 | — | — |
| 1994-11-15 | $4.04 | $4.04 | 52,544,000 | — | — |
| 1994-11-14 | $4.03 | $4.03 | 48,934,400 | — | — |
| 1994-11-11 | $3.89 | $3.89 | 132,899,200 | — | — |
| 1994-11-10 | $3.98 | $3.98 | 24,689,600 | — | — |
| 1994-11-09 | $3.98 | $3.98 | 60,206,400 | — | — |
| 1994-11-08 | $3.98 | $3.98 | 43,328,000 | — | — |
| 1994-11-07 | $3.87 | $3.87 | 47,094,400 | — | — |
| 1994-11-04 | $3.84 | $3.84 | 46,947,200 | — | — |
| 1994-11-03 | $3.91 | $3.91 | 63,441,600 | — | — |
| 1994-11-02 | $3.94 | $3.94 | 61,408,000 | — | — |
| 1994-11-01 | $3.92 | $3.92 | 39,624,000 | — | — |
| 1994-10-31 | $3.94 | $3.94 | 59,932,800 | — | — |
| 1994-10-28 | $3.88 | $3.88 | 58,414,400 | — | — |
| 1994-10-27 | $3.85 | $3.85 | 41,238,400 | — | — |
| 1994-10-26 | $3.81 | $3.81 | 97,904,000 | — | — |
| 1994-10-25 | $3.73 | $3.73 | 44,780,800 | — | — |
| 1994-10-24 | $3.68 | $3.68 | 57,145,600 | — | — |
| 1994-10-21 | $3.71 | $3.71 | 67,099,200 | — | — |
| 1994-10-20 | $3.73 | $3.73 | 136,558,400 | — | — |
| 1994-10-19 | $3.60 | $3.60 | 59,488,000 | — | — |
| 1994-10-18 | $3.54 | $3.54 | 52,686,400 | — | — |
| 1994-10-17 | $3.45 | $3.45 | 31,160,000 | — | — |
| 1994-10-14 | $3.50 | $3.50 | 99,878,400 | — | — |
| 1994-10-13 | $3.58 | $3.58 | 63,033,600 | — | — |
| 1994-10-12 | $3.52 | $3.52 | 27,912,000 | — | — |
| 1994-10-11 | $3.49 | $3.49 | 55,692,800 | — | — |
| 1994-10-10 | $3.42 | $3.42 | 39,480,000 | — | — |
| 1994-10-07 | $3.40 | $3.40 | 51,518,400 | — | — |
| 1994-10-06 | $3.41 | $3.41 | 40,790,400 | — | — |
| 1994-10-05 | $3.47 | $3.47 | 50,985,600 | — | — |
| 1994-10-04 | $3.44 | $3.44 | 42,622,400 | — | — |
| 1994-10-03 | $3.49 | $3.49 | 28,833,600 | — | — |
| 1994-09-30 | $3.51 | $3.51 | 34,608,000 | — | — |
| 1994-09-29 | $3.53 | $3.53 | 27,105,600 | — | — |
| 1994-09-28 | $3.56 | $3.56 | 33,355,200 | — | — |
| 1994-09-27 | $3.53 | $3.53 | 50,585,600 | — | — |
| 1994-09-26 | $3.47 | $3.47 | 29,921,600 | — | — |
| 1994-09-23 | $3.50 | $3.50 | 48,371,200 | — | — |
| 1994-09-22 | $3.56 | $3.56 | 44,320,000 | — | — |
| 1994-09-21 | $3.58 | $3.58 | 82,948,800 | — | — |
| 1994-09-20 | $3.50 | $3.50 | 40,276,800 | — | — |
| 1994-09-19 | $3.55 | $3.55 | 48,350,400 | — | — |
| 1994-09-16 | $3.55 | $3.55 | 52,921,600 | — | — |
| 1994-09-15 | $3.64 | $3.64 | 40,640,000 | — | — |
| 1994-09-14 | $3.60 | $3.60 | 29,968,000 | — | — |
| 1994-09-13 | $3.60 | $3.60 | 41,134,400 | — | — |
| 1994-09-12 | $3.51 | $3.51 | 36,238,400 | — | — |
| 1994-09-09 | $3.55 | $3.55 | 60,800,000 | — | — |
| 1994-09-08 | $3.62 | $3.62 | 28,377,600 | — | — |
| 1994-09-07 | $3.55 | $3.55 | 43,588,800 | — | — |
| 1994-09-06 | $3.50 | $3.50 | 28,804,800 | — | — |
| 1994-09-02 | $3.50 | $3.50 | 46,964,800 | — | — |
| 1994-09-01 | $3.51 | $3.51 | 115,568,000 | — | — |
| 1994-08-31 | $3.63 | $3.63 | 60,968,000 | — | — |
| 1994-08-30 | $3.65 | $3.65 | 39,851,200 | — | — |
| 1994-08-29 | $3.57 | $3.57 | 56,625,600 | — | — |
| 1994-08-26 | $3.55 | $3.55 | 60,961,600 | — | — |
| 1994-08-25 | $3.51 | $3.51 | 55,174,400 | — | — |
| 1994-08-24 | $3.48 | $3.48 | 35,246,400 | — | — |
| 1994-08-23 | $3.47 | $3.47 | 58,363,200 | — | — |
| 1994-08-22 | $3.41 | $3.41 | 62,835,200 | — | — |
| 1994-08-19 | $3.43 | $3.43 | 74,761,600 | — | — |
| 1994-08-18 | $3.47 | $3.47 | 61,276,800 | — | — |
| 1994-08-17 | $3.49 | $3.49 | 79,790,400 | — | — |
| 1994-08-16 | $3.43 | $3.43 | 56,779,200 | — | — |
| 1994-08-15 | $3.40 | $3.40 | 36,113,600 | — | — |
| 1994-08-12 | $3.45 | $3.45 | 38,088,000 | — | — |
| 1994-08-11 | $3.45 | $3.45 | 81,428,800 | — | — |
| 1994-08-10 | $3.38 | $3.38 | 48,646,400 | — | — |
| 1994-08-09 | $3.34 | $3.34 | 40,198,400 | — | — |
| 1994-08-08 | $3.31 | $3.31 | 34,537,600 | — | — |
| 1994-08-05 | $3.28 | $3.28 | 31,204,800 | — | — |
| 1994-08-04 | $3.30 | $3.30 | 40,192,000 | — | — |
| 1994-08-03 | $3.34 | $3.34 | 58,771,200 | — | — |
| 1994-08-02 | $3.30 | $3.30 | 95,249,600 | — | — |
| 1994-08-01 | $3.34 | $3.34 | 83,934,400 | — | — |
| 1994-07-29 | $3.22 | $3.22 | 67,064,000 | — | — |
| 1994-07-28 | $3.09 | $3.09 | 39,899,200 | — | — |
| 1994-07-27 | $3.09 | $3.09 | 29,291,200 | — | — |
| 1994-07-26 | $3.15 | $3.15 | 54,308,800 | — | — |
| 1994-07-25 | $3.20 | $3.20 | 51,513,600 | — | — |
| 1994-07-22 | $3.16 | $3.16 | 152,916,800 | — | — |
| 1994-07-21 | $2.98 | $2.98 | 85,740,800 | — | — |
| 1994-07-20 | $3.02 | $3.02 | 112,604,800 | — | — |
| 1994-07-19 | $3.13 | $3.13 | 70,126,400 | — | — |
| 1994-07-18 | $3.16 | $3.16 | 150,499,200 | — | — |
| 1994-07-15 | $3.04 | $3.04 | 45,520,000 | — | — |
| 1994-07-14 | $3.05 | $3.05 | 81,446,400 | — | — |
| 1994-07-13 | $3.09 | $3.09 | 82,956,800 | — | — |
| 1994-07-12 | $3.00 | $3.00 | 83,752,000 | — | — |
| 1994-07-11 | $3.02 | $3.02 | 85,406,400 | — | — |
| 1994-07-08 | $3.09 | $3.09 | 48,945,600 | — | — |
| 1994-07-07 | $3.15 | $3.15 | 89,667,200 | — | — |
| 1994-07-06 | $3.02 | $3.02 | 89,254,400 | — | — |
| 1994-07-05 | $3.07 | $3.07 | 40,430,400 | — | — |
| 1994-07-01 | $3.14 | $3.14 | 66,622,400 | — | — |
| 1994-06-30 | $3.23 | $3.23 | 40,827,200 | — | — |
| 1994-06-29 | $3.21 | $3.21 | 53,435,200 | — | — |
| 1994-06-28 | $3.21 | $3.21 | 99,417,600 | — | — |
| 1994-06-27 | $3.24 | $3.24 | 76,161,600 | — | — |
| 1994-06-24 | $3.09 | $3.09 | 81,454,400 | — | — |
| 1994-06-23 | $3.13 | $3.13 | 85,979,200 | — | — |
| 1994-06-22 | $3.22 | $3.22 | 82,924,800 | — | — |
| 1994-06-21 | $3.29 | $3.29 | 86,995,200 | — | — |
| 1994-06-20 | $3.34 | $3.34 | 45,668,800 | — | — |
| 1994-06-17 | $3.31 | $3.31 | 47,622,400 | — | — |
| 1994-06-16 | $3.35 | $3.35 | 48,478,400 | — | — |
| 1994-06-15 | $3.39 | $3.39 | 58,860,800 | — | — |
| 1994-06-14 | $3.35 | $3.35 | 59,249,600 | — | — |
| 1994-06-13 | $3.30 | $3.30 | 56,628,800 | — | — |
| 1994-06-10 | $3.29 | $3.29 | 53,726,400 | — | — |
| 1994-06-09 | $3.27 | $3.27 | 79,356,800 | — | — |
| 1994-06-08 | $3.25 | $3.25 | 203,835,200 | — | — |
| 1994-06-07 | $3.35 | $3.35 | 166,171,200 | — | — |
| 1994-06-06 | $3.41 | $3.41 | 764,504,000 | — | — |
| 1994-06-03 | $3.30 | $3.30 | 86,841,600 | — | — |
| 1994-06-02 | $3.27 | $3.27 | 60,291,200 | — | — |
| 1994-06-01 | $3.31 | $3.31 | 100,764,800 | — | — |
| 1994-05-31 | $3.36 | $3.36 | 76,000,000 | — | — |
| 1994-05-27 | $3.27 | $3.27 | 47,544,000 | — | — |
| 1994-05-26 | $3.25 | $3.25 | 64,296,000 | — | — |
| 1994-05-25 | $3.28 | $3.28 | 86,003,200 | — | — |
| 1994-05-24 | $3.20 | $3.20 | 85,144,000 | — | — |
| 1994-05-23 | $3.16 | $3.16 | 74,947,200 | — | — |
| 1994-05-20 | $3.05 | $3.05 | 78,140,800 | — | — |
| 1994-05-19 | $3.07 | $3.07 | 89,651,200 | — | — |
| 1994-05-18 | $3.03 | $3.03 | 96,953,600 | — | — |
| 1994-05-17 | $2.96 | $2.96 | 122,464,000 | — | — |
| 1994-05-16 | $2.97 | $2.97 | 56,633,600 | — | — |
| 1994-05-13 | $3.02 | $3.02 | 179,920,000 | — | — |
| 1994-05-12 | $2.95 | $2.95 | 58,998,400 | — | — |
| 1994-05-11 | $2.92 | $2.92 | 57,433,600 | — | — |
| 1994-05-10 | $2.94 | $2.94 | 65,305,600 | — | — |
| 1994-05-09 | $2.88 | $2.88 | 47,600,000 | — | — |
| 1994-05-06 | $2.89 | $2.89 | 96,403,200 | — | — |
| 1994-05-05 | $2.95 | $2.95 | 56,374,400 | — | — |
| 1994-05-04 | $2.97 | $2.97 | 68,889,600 | — | — |
| 1994-05-03 | $2.92 | $2.92 | 41,929,600 | — | — |
| 1994-05-02 | $2.98 | $2.98 | 79,260,800 | — | — |
| 1994-04-29 | $2.89 | $2.89 | 56,803,200 | — | — |
| 1994-04-28 | $2.88 | $2.88 | 141,382,400 | — | — |
| 1994-04-26 | $2.97 | $2.97 | 113,193,600 | — | — |
| 1994-04-25 | $2.93 | $2.93 | 142,745,600 | — | — |
| 1994-04-22 | $2.87 | $2.87 | 66,060,800 | — | — |
| 1994-04-21 | $2.86 | $2.86 | 141,980,800 | — | — |
| 1994-04-20 | $2.80 | $2.80 | 104,732,800 | — | — |
| 1994-04-19 | $2.75 | $2.75 | 291,273,600 | — | — |
| 1994-04-18 | $2.59 | $2.59 | 78,006,400 | — | — |
| 1994-04-15 | $2.65 | $2.65 | 35,241,600 | — | — |
| 1994-04-14 | $2.63 | $2.63 | 53,088,000 | — | — |
| 1994-04-13 | $2.65 | $2.65 | 69,644,800 | — | — |
| 1994-04-12 | $2.65 | $2.65 | 84,969,600 | — | — |
| 1994-04-11 | $2.72 | $2.72 | 40,400,000 | — | — |
| 1994-04-08 | $2.72 | $2.72 | 118,710,400 | — | — |
| 1994-04-07 | $2.80 | $2.80 | 76,630,400 | — | — |
| 1994-04-06 | $2.78 | $2.78 | 80,780,800 | — | — |
| 1994-04-05 | $2.74 | $2.74 | 101,878,400 | — | — |
| 1994-04-04 | $2.64 | $2.64 | 73,996,800 | — | — |
| 1994-03-31 | $2.65 | $2.65 | 72,297,600 | — | — |
| 1994-03-30 | $2.61 | $2.61 | 86,860,800 | — | — |
| 1994-03-29 | $2.58 | $2.58 | 78,339,200 | — | — |
| 1994-03-28 | $2.70 | $2.70 | 118,403,200 | — | — |
| 1994-03-25 | $2.73 | $2.73 | 102,051,200 | — | — |
| 1994-03-24 | $2.73 | $2.73 | 60,166,400 | — | — |
| 1994-03-23 | $2.70 | $2.70 | 116,441,600 | — | — |
| 1994-03-22 | $2.65 | $2.65 | 89,024,000 | — | — |
| 1994-03-21 | $2.60 | $2.60 | 65,078,400 | — | — |
| 1994-03-18 | $2.65 | $2.65 | 36,857,600 | — | — |
| 1994-03-17 | $2.64 | $2.64 | 30,992,000 | — | — |
| 1994-03-16 | $2.65 | $2.65 | 41,286,400 | — | — |
| 1994-03-15 | $2.65 | $2.65 | 62,934,400 | — | — |
| 1994-03-14 | $2.62 | $2.62 | 69,203,200 | — | — |
| 1994-03-11 | $2.55 | $2.55 | 34,857,600 | — | — |
| 1994-03-10 | $2.53 | $2.53 | 46,588,800 | — | — |
| 1994-03-09 | $2.53 | $2.53 | 37,024,000 | — | — |
| 1994-03-08 | $2.53 | $2.53 | 24,723,200 | — | — |
| 1994-03-07 | $2.54 | $2.54 | 30,540,800 | — | — |
| 1994-03-04 | $2.53 | $2.53 | 25,705,600 | — | — |
| 1994-03-03 | $2.53 | $2.53 | 31,564,800 | — | — |
| 1994-03-02 | $2.59 | $2.59 | 68,499,200 | — | — |
| 1994-03-01 | $2.60 | $2.60 | 48,070,400 | — | — |
| 1994-02-28 | $2.58 | $2.58 | 55,494,400 | — | — |
| 1994-02-25 | $2.53 | $2.53 | 52,995,200 | — | — |
| 1994-02-24 | $2.50 | $2.50 | 82,553,600 | — | — |
| 1994-02-23 | $2.53 | $2.53 | 139,462,400 | — | — |
| 1994-02-22 | $2.48 | $2.48 | 63,235,200 | — | — |
| 1994-02-18 | $2.50 | $2.50 | 79,465,600 | — | — |
| 1994-02-17 | $2.46 | $2.46 | 85,017,600 | — | — |
| 1994-02-16 | $2.46 | $2.46 | 43,731,200 | — | — |
| 1994-02-15 | $2.49 | $2.49 | 28,876,800 | — | — |
| 1994-02-14 | $2.47 | $2.47 | 55,270,400 | — | — |
| 1994-02-11 | $2.46 | $2.46 | 53,747,200 | — | — |
| 1994-02-10 | $2.48 | $2.48 | 66,620,800 | — | — |
| 1994-02-09 | $2.49 | $2.49 | 98,585,600 | — | — |
| 1994-02-08 | $2.46 | $2.46 | 149,875,200 | — | — |
| 1994-02-07 | $2.52 | $2.52 | 118,851,200 | — | — |
| 1994-02-04 | $2.54 | $2.54 | 78,217,600 | — | — |
| 1994-02-03 | $2.64 | $2.64 | 31,792,000 | — | — |
| 1994-02-02 | $2.63 | $2.63 | 40,924,800 | — | — |
| 1994-02-01 | $2.66 | $2.66 | 44,003,200 | — | — |
| 1994-01-31 | $2.66 | $2.66 | 62,566,400 | — | — |
| 1994-01-28 | $2.65 | $2.65 | 41,875,200 | — | — |
| 1994-01-27 | $2.63 | $2.63 | 51,129,600 | — | — |
| 1994-01-26 | $2.63 | $2.63 | 50,489,600 | — | — |
| 1994-01-25 | $2.66 | $2.66 | 70,361,600 | — | — |
| 1994-01-24 | $2.66 | $2.66 | 38,374,400 | — | — |
| 1994-01-21 | $2.70 | $2.70 | 99,078,400 | — | — |
| 1994-01-20 | $2.70 | $2.70 | 145,004,800 | — | — |
| 1994-01-19 | $2.60 | $2.60 | 76,563,200 | — | — |
| 1994-01-18 | $2.64 | $2.64 | 43,686,400 | — | — |
| 1994-01-17 | $2.65 | $2.65 | 30,755,200 | — | — |
| 1994-01-14 | $2.68 | $2.68 | 45,216,000 | — | — |
| 1994-01-13 | $2.67 | $2.67 | 40,755,200 | — | — |
| 1994-01-12 | $2.67 | $2.67 | 39,488,000 | — | — |
| 1994-01-11 | $2.66 | $2.66 | 35,360,000 | — | — |
| 1994-01-10 | $2.68 | $2.68 | 74,185,600 | — | — |
| 1994-01-07 | $2.66 | $2.66 | 70,832,000 | — | — |
| 1994-01-06 | $2.64 | $2.64 | 82,006,400 | — | — |
| 1994-01-05 | $2.57 | $2.57 | 53,974,400 | — | — |
| 1994-01-04 | $2.52 | $2.52 | 45,302,400 | — | — |
| 1994-01-03 | $2.50 | $2.50 | 36,646,400 | — | — |