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
- 1973-02-21 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 | $4.39 | $10.13 | 3,401,600 | — | — |
| 1994-12-29 | $4.33 | $9.99 | 1,153,600 | — | — |
| 1994-12-28 | $4.36 | $10.06 | 2,210,400 | — | — |
| 1994-12-27 | $4.39 | $10.13 | 1,120,000 | — | — |
| 1994-12-23 | $4.34 | $10.03 | 1,262,400 | — | — |
| 1994-12-22 | $4.38 | $10.10 | 2,184,000 | — | — |
| 1994-12-21 | $4.41 | $10.17 | 3,138,400 | — | — |
| 1994-12-20 | $4.36 | $10.06 | 2,208,000 | — | — |
| 1994-12-19 | $4.38 | $10.10 | 2,143,200 | — | — |
| 1994-12-16 | $4.38 | $10.10 | 6,954,400 | — | — |
| 1994-12-15 | $4.38 | $10.10 | 6,391,200 | — | — |
| 1994-12-14 | $4.45 | $10.28 | 2,965,600 | — | — |
| 1994-12-13 | $4.41 | $10.17 | 3,489,600 | — | — |
| 1994-12-12 | $4.42 | $10.21 | 5,401,600 | — | — |
| 1994-12-09 | $4.38 | $10.10 | 2,935,200 | — | — |
| 1994-12-08 | $4.34 | $10.03 | 8,737,600 | — | — |
| 1994-12-07 | $4.36 | $10.06 | 7,542,400 | — | — |
| 1994-12-06 | $4.38 | $10.10 | 4,375,200 | — | — |
| 1994-12-05 | $4.39 | $10.13 | 4,731,200 | — | — |
| 1994-12-02 | $4.41 | $10.17 | 4,708,000 | — | — |
| 1994-12-01 | $4.38 | $10.10 | 6,970,400 | — | — |
| 1994-11-30 | $4.42 | $10.21 | 6,235,200 | — | — |
| 1994-11-29 | $4.41 | $10.17 | 6,629,600 | — | — |
| 1994-11-28 | $4.36 | $10.06 | 8,988,000 | — | — |
| 1994-11-25 | $4.30 | $9.92 | 12,632,000 | — | — |
| 1994-11-23 | $4.27 | $9.85 | 9,060,800 | — | — |
| 1994-11-22 | $4.16 | $9.59 | 4,358,400 | — | — |
| 1994-11-21 | $4.06 | $9.38 | 3,092,000 | — | — |
| 1994-11-18 | $4.05 | $9.34 | 3,805,600 | — | — |
| 1994-11-17 | $4.16 | $9.47 | 11,340,000 | — | — |
| 1994-11-16 | $4.16 | $9.47 | 2,347,200 | — | — |
| 1994-11-15 | $4.13 | $9.40 | 4,238,400 | — | — |
| 1994-11-14 | $4.13 | $9.40 | 1,245,600 | — | — |
| 1994-11-11 | $4.09 | $9.33 | 888,000 | — | — |
| 1994-11-10 | $4.16 | $9.47 | 1,088,000 | — | — |
| 1994-11-09 | $4.13 | $9.40 | 2,616,800 | — | — |
| 1994-11-08 | $4.16 | $9.47 | 3,370,400 | — | — |
| 1994-11-07 | $4.16 | $9.47 | 1,812,000 | — | — |
| 1994-11-04 | $4.11 | $9.37 | 1,472,800 | — | — |
| 1994-11-03 | $4.17 | $9.51 | 1,589,600 | — | — |
| 1994-11-02 | $4.14 | $9.44 | 1,836,800 | — | — |
| 1994-11-01 | $4.13 | $9.40 | 2,522,400 | — | — |
| 1994-10-31 | $4.14 | $9.44 | 1,829,600 | — | — |
| 1994-10-28 | $4.17 | $9.51 | 3,018,400 | — | — |
| 1994-10-27 | $4.08 | $9.29 | 1,886,400 | — | — |
| 1994-10-26 | $4.08 | $9.29 | 1,544,000 | — | — |
| 1994-10-25 | $4.08 | $9.29 | 2,040,800 | — | — |
| 1994-10-24 | $4.05 | $9.22 | 1,728,000 | — | — |
| 1994-10-21 | $4.11 | $9.37 | 1,453,600 | — | — |
| 1994-10-20 | $4.06 | $9.26 | 1,361,600 | — | — |
| 1994-10-19 | $4.09 | $9.33 | 4,373,600 | — | — |
| 1994-10-18 | $4.11 | $9.37 | 3,092,800 | — | — |
| 1994-10-17 | $4.14 | $9.44 | 1,386,400 | — | — |
| 1994-10-14 | $4.14 | $9.44 | 1,323,200 | — | — |
| 1994-10-13 | $4.13 | $9.40 | 2,543,200 | — | — |
| 1994-10-12 | $4.09 | $9.33 | 3,169,600 | — | — |
| 1994-10-11 | $4.16 | $9.47 | 3,259,200 | — | — |
| 1994-10-10 | $4.05 | $9.22 | 2,097,600 | — | — |
| 1994-10-07 | $3.95 | $9.01 | 1,750,400 | — | — |
| 1994-10-06 | $3.94 | $8.97 | 2,384,800 | — | — |
| 1994-10-05 | $3.97 | $9.04 | 1,911,200 | — | — |
| 1994-10-04 | $4.03 | $9.19 | 2,004,000 | — | — |
| 1994-10-03 | $4.02 | $9.15 | 3,719,200 | — | — |
| 1994-09-30 | $4.05 | $9.22 | 3,404,800 | — | — |
| 1994-09-29 | $4.02 | $9.15 | 1,308,800 | — | — |
| 1994-09-28 | $4.03 | $9.19 | 1,860,000 | — | — |
| 1994-09-27 | $4.05 | $9.22 | 3,617,600 | — | — |
| 1994-09-26 | $3.97 | $9.04 | 1,860,000 | — | — |
| 1994-09-23 | $3.97 | $9.04 | 2,043,200 | — | — |
| 1994-09-22 | $3.91 | $8.90 | 2,605,600 | — | — |
| 1994-09-21 | $3.89 | $8.87 | 3,498,400 | — | — |
| 1994-09-20 | $3.83 | $8.72 | 3,329,600 | — | — |
| 1994-09-19 | $3.84 | $8.76 | 5,478,400 | — | — |
| 1994-09-16 | $3.78 | $8.62 | 5,672,000 | — | — |
| 1994-09-15 | $3.78 | $8.62 | 3,769,600 | — | — |
| 1994-09-14 | $3.78 | $8.62 | 3,020,000 | — | — |
| 1994-09-13 | $3.78 | $8.62 | 2,800,000 | — | — |
| 1994-09-12 | $3.73 | $8.51 | 2,062,400 | — | — |
| 1994-09-09 | $3.75 | $8.55 | 2,984,000 | — | — |
| 1994-09-08 | $3.81 | $8.69 | 2,662,400 | — | — |
| 1994-09-07 | $3.80 | $8.65 | 2,522,400 | — | — |
| 1994-09-06 | $3.78 | $8.62 | 1,757,600 | — | — |
| 1994-09-02 | $3.81 | $8.69 | 1,748,000 | — | — |
| 1994-09-01 | $3.86 | $8.80 | 2,516,800 | — | — |
| 1994-08-31 | $3.92 | $8.94 | 3,450,400 | — | — |
| 1994-08-30 | $3.94 | $8.97 | 2,507,200 | — | — |
| 1994-08-29 | $4.00 | $9.12 | 2,540,800 | — | — |
| 1994-08-26 | $3.97 | $9.04 | 2,065,600 | — | — |
| 1994-08-25 | $3.94 | $8.97 | 1,818,400 | — | — |
| 1994-08-24 | $3.91 | $8.90 | 2,904,800 | — | — |
| 1994-08-23 | $3.88 | $8.83 | 4,554,400 | — | — |
| 1994-08-22 | $3.86 | $8.80 | 6,231,200 | — | — |
| 1994-08-19 | $3.97 | $8.93 | 3,429,600 | — | — |
| 1994-08-18 | $3.95 | $8.89 | 1,940,800 | — | — |
| 1994-08-17 | $3.94 | $8.85 | 2,260,800 | — | — |
| 1994-08-16 | $4.02 | $9.03 | 2,463,200 | — | — |
| 1994-08-15 | $3.97 | $8.93 | 2,904,800 | — | — |
| 1994-08-12 | $3.98 | $8.96 | 2,120,000 | — | — |
| 1994-08-11 | $3.98 | $8.96 | 2,108,800 | — | — |
| 1994-08-10 | $4.00 | $9.00 | 2,708,800 | — | — |
| 1994-08-09 | $3.98 | $8.96 | 1,403,200 | — | — |
| 1994-08-08 | $3.97 | $8.93 | 1,262,400 | — | — |
| 1994-08-05 | $3.95 | $8.89 | 1,088,000 | — | — |
| 1994-08-04 | $3.98 | $8.96 | 2,213,600 | — | — |
| 1994-08-03 | $3.97 | $8.93 | 1,367,200 | — | — |
| 1994-08-02 | $3.98 | $8.96 | 4,684,800 | — | — |
| 1994-08-01 | $4.02 | $9.03 | 6,106,400 | — | — |
| 1994-07-29 | $3.95 | $8.89 | 3,388,800 | — | — |
| 1994-07-28 | $3.88 | $8.71 | 5,823,200 | — | — |
| 1994-07-27 | $3.83 | $8.61 | 2,484,000 | — | — |
| 1994-07-26 | $3.83 | $8.61 | 1,606,400 | — | — |
| 1994-07-25 | $3.86 | $8.68 | 1,567,200 | — | — |
| 1994-07-22 | $3.83 | $8.61 | 2,367,200 | — | — |
| 1994-07-21 | $3.81 | $8.57 | 2,060,000 | — | — |
| 1994-07-20 | $3.83 | $8.61 | 2,805,600 | — | — |
| 1994-07-19 | $3.83 | $8.61 | 2,356,000 | — | — |
| 1994-07-18 | $3.80 | $8.54 | 3,319,200 | — | — |
| 1994-07-15 | $3.86 | $8.68 | 2,568,000 | — | — |
| 1994-07-14 | $3.86 | $8.68 | 5,357,600 | — | — |
| 1994-07-13 | $3.83 | $8.61 | 1,371,200 | — | — |
| 1994-07-12 | $3.81 | $8.57 | 1,628,000 | — | — |
| 1994-07-11 | $3.81 | $8.57 | 1,343,200 | — | — |
| 1994-07-08 | $3.83 | $8.61 | 1,797,600 | — | — |
| 1994-07-07 | $3.86 | $8.68 | 2,112,800 | — | — |
| 1994-07-06 | $3.80 | $8.54 | 1,320,800 | — | — |
| 1994-07-05 | $3.80 | $8.54 | 2,334,400 | — | — |
| 1994-07-01 | $3.78 | $8.50 | 1,618,400 | — | — |
| 1994-06-30 | $3.72 | $8.36 | 2,372,800 | — | — |
| 1994-06-29 | $3.75 | $8.43 | 3,592,000 | — | — |
| 1994-06-28 | $3.70 | $8.33 | 2,202,400 | — | — |
| 1994-06-27 | $3.66 | $8.22 | 2,343,200 | — | — |
| 1994-06-24 | $3.64 | $8.19 | 3,010,400 | — | — |
| 1994-06-23 | $3.73 | $8.40 | 3,520,800 | — | — |
| 1994-06-22 | $3.80 | $8.54 | 2,611,200 | — | — |
| 1994-06-21 | $3.80 | $8.54 | 4,213,600 | — | — |
| 1994-06-20 | $3.78 | $8.50 | 1,761,600 | — | — |
| 1994-06-17 | $3.80 | $8.54 | 6,580,800 | — | — |
| 1994-06-16 | $3.89 | $8.75 | 10,152,000 | — | — |
| 1994-06-15 | $3.88 | $8.71 | 2,974,400 | — | — |
| 1994-06-14 | $3.88 | $8.71 | 1,960,000 | — | — |
| 1994-06-13 | $3.91 | $8.78 | 3,177,600 | — | — |
| 1994-06-10 | $3.89 | $8.75 | 4,016,000 | — | — |
| 1994-06-09 | $3.89 | $8.75 | 3,872,000 | — | — |
| 1994-06-08 | $3.89 | $8.75 | 2,980,000 | — | — |
| 1994-06-07 | $3.89 | $8.75 | 4,791,200 | — | — |
| 1994-06-06 | $3.89 | $8.75 | 3,571,200 | — | — |
| 1994-06-03 | $3.86 | $8.68 | 5,987,200 | — | — |
| 1994-06-02 | $3.89 | $8.75 | 5,921,600 | — | — |
| 1994-06-01 | $3.97 | $8.93 | 7,008,000 | — | — |
| 1994-05-31 | $3.97 | $8.93 | 5,236,800 | — | — |
| 1994-05-27 | $3.92 | $8.82 | 4,786,400 | — | — |
| 1994-05-26 | $3.84 | $8.64 | 2,366,400 | — | — |
| 1994-05-25 | $3.80 | $8.54 | 2,505,600 | — | — |
| 1994-05-24 | $3.78 | $8.50 | 3,768,800 | — | — |
| 1994-05-23 | $3.75 | $8.43 | 6,092,000 | — | — |
| 1994-05-20 | $3.84 | $8.53 | 5,905,600 | — | — |
| 1994-05-19 | $3.81 | $8.46 | 7,204,000 | — | — |
| 1994-05-18 | $3.77 | $8.35 | 4,988,000 | — | — |
| 1994-05-17 | $3.72 | $8.25 | 5,406,400 | — | — |
| 1994-05-16 | $3.69 | $8.18 | 5,311,200 | — | — |
| 1994-05-13 | $3.69 | $8.18 | 4,252,000 | — | — |
| 1994-05-12 | $3.61 | $8.01 | 5,640,000 | — | — |
| 1994-05-11 | $3.58 | $7.94 | 8,102,400 | — | — |
| 1994-05-10 | $3.64 | $8.08 | 28,612,000 | — | — |
| 1994-05-09 | $3.44 | $7.62 | 21,052,800 | — | — |
| 1994-05-06 | $3.98 | $8.84 | 14,070,400 | — | — |
| 1994-05-05 | $3.97 | $8.80 | 21,508,800 | — | — |
| 1994-05-04 | $4.23 | $9.39 | 4,108,800 | — | — |
| 1994-05-03 | $4.34 | $9.64 | 1,296,000 | — | — |
| 1994-05-02 | $4.41 | $9.77 | 2,704,800 | — | — |
| 1994-04-29 | $4.42 | $9.81 | 1,976,800 | — | — |
| 1994-04-28 | $4.31 | $9.57 | 1,403,200 | — | — |
| 1994-04-26 | $4.39 | $9.74 | 1,703,200 | — | — |
| 1994-04-25 | $4.41 | $9.77 | 1,936,000 | — | — |
| 1994-04-22 | $4.33 | $9.60 | 2,556,000 | — | — |
| 1994-04-21 | $4.42 | $9.81 | 4,700,000 | — | — |
| 1994-04-20 | $4.34 | $9.64 | 4,716,000 | — | — |
| 1994-04-19 | $4.17 | $9.25 | 3,754,400 | — | — |
| 1994-04-18 | $4.17 | $9.25 | 2,830,400 | — | — |
| 1994-04-15 | $4.20 | $9.32 | 3,715,200 | — | — |
| 1994-04-14 | $4.16 | $9.22 | 1,397,600 | — | — |
| 1994-04-13 | $4.14 | $9.18 | 1,752,800 | — | — |
| 1994-04-12 | $4.14 | $9.18 | 2,489,600 | — | — |
| 1994-04-11 | $4.14 | $9.18 | 2,256,000 | — | — |
| 1994-04-08 | $4.11 | $9.12 | 2,042,400 | — | — |
| 1994-04-07 | $4.16 | $9.22 | 2,052,000 | — | — |
| 1994-04-06 | $4.16 | $9.22 | 2,696,000 | — | — |
| 1994-04-05 | $4.16 | $9.22 | 2,916,000 | — | — |
| 1994-04-04 | $4.09 | $9.08 | 3,453,600 | — | — |
| 1994-03-31 | $4.14 | $9.18 | 2,406,400 | — | — |
| 1994-03-30 | $4.14 | $9.18 | 2,349,600 | — | — |
| 1994-03-29 | $4.22 | $9.36 | 2,155,200 | — | — |
| 1994-03-28 | $4.27 | $9.46 | 2,947,200 | — | — |
| 1994-03-25 | $4.22 | $9.36 | 1,572,000 | — | — |
| 1994-03-24 | $4.28 | $9.50 | 2,880,000 | — | — |
| 1994-03-23 | $4.33 | $9.60 | 1,916,800 | — | — |
| 1994-03-22 | $4.39 | $9.74 | 2,688,000 | — | — |
| 1994-03-21 | $4.31 | $9.57 | 1,696,800 | — | — |
| 1994-03-18 | $4.34 | $9.64 | 4,961,600 | — | — |
| 1994-03-17 | $4.34 | $9.64 | 2,020,800 | — | — |
| 1994-03-16 | $4.38 | $9.70 | 2,659,200 | — | — |
| 1994-03-15 | $4.34 | $9.64 | 2,362,400 | — | — |
| 1994-03-14 | $4.39 | $9.74 | 1,948,800 | — | — |
| 1994-03-11 | $4.39 | $9.74 | 3,379,200 | — | — |
| 1994-03-10 | $4.38 | $9.70 | 4,463,200 | — | — |
| 1994-03-09 | $4.36 | $9.67 | 6,556,000 | — | — |
| 1994-03-08 | $4.38 | $9.70 | 2,838,400 | — | — |
| 1994-03-07 | $4.39 | $9.74 | 3,321,600 | — | — |
| 1994-03-04 | $4.33 | $9.60 | 2,012,000 | — | — |
| 1994-03-03 | $4.30 | $9.53 | 4,723,200 | — | — |
| 1994-03-02 | $4.27 | $9.46 | 4,283,200 | — | — |
| 1994-03-01 | $4.23 | $9.39 | 4,008,000 | — | — |
| 1994-02-28 | $4.23 | $9.39 | 2,983,200 | — | — |
| 1994-02-25 | $4.19 | $9.29 | 4,288,000 | — | — |
| 1994-02-24 | $4.14 | $9.18 | 4,068,000 | — | — |
| 1994-02-23 | $4.19 | $9.29 | 4,168,800 | — | — |
| 1994-02-22 | $4.20 | $9.32 | 5,088,800 | — | — |
| 1994-02-18 | $4.16 | $9.22 | 7,024,000 | — | — |
| 1994-02-17 | $4.30 | $9.36 | 4,642,400 | — | — |
| 1994-02-16 | $4.31 | $9.39 | 4,788,800 | — | — |
| 1994-02-15 | $4.38 | $9.53 | 6,609,600 | — | — |
| 1994-02-14 | $4.36 | $9.50 | 2,388,800 | — | — |
| 1994-02-11 | $4.33 | $9.43 | 1,770,400 | — | — |
| 1994-02-10 | $4.34 | $9.46 | 2,512,000 | — | — |
| 1994-02-09 | $4.45 | $9.70 | 3,557,600 | — | — |
| 1994-02-08 | $4.38 | $9.53 | 3,614,400 | — | — |
| 1994-02-07 | $4.41 | $9.60 | 3,188,800 | — | — |
| 1994-02-04 | $4.45 | $9.70 | 5,421,600 | — | — |
| 1994-02-03 | $4.53 | $9.87 | 3,367,200 | — | — |
| 1994-02-02 | $4.52 | $9.84 | 6,092,000 | — | — |
| 1994-02-01 | $4.53 | $9.87 | 6,250,400 | — | — |
| 1994-01-31 | $4.61 | $10.04 | 2,172,000 | — | — |
| 1994-01-28 | $4.59 | $10.01 | 2,239,200 | — | — |
| 1994-01-27 | $4.63 | $10.07 | 3,679,200 | — | — |
| 1994-01-26 | $4.53 | $9.87 | 3,823,200 | — | — |
| 1994-01-25 | $4.45 | $9.70 | 4,487,200 | — | — |
| 1994-01-24 | $4.45 | $9.70 | 2,395,200 | — | — |
| 1994-01-21 | $4.53 | $9.87 | 3,816,800 | — | — |
| 1994-01-20 | $4.53 | $9.87 | 1,528,000 | — | — |
| 1994-01-19 | $4.55 | $9.90 | 1,445,600 | — | — |
| 1994-01-18 | $4.58 | $9.97 | 2,660,000 | — | — |
| 1994-01-17 | $4.56 | $9.94 | 1,197,600 | — | — |
| 1994-01-14 | $4.63 | $10.07 | 1,328,800 | — | — |
| 1994-01-13 | $4.56 | $9.94 | 2,161,600 | — | — |
| 1994-01-12 | $4.64 | $10.11 | 2,860,000 | — | — |
| 1994-01-11 | $4.69 | $10.21 | 1,185,600 | — | — |
| 1994-01-10 | $4.69 | $10.21 | 2,420,000 | — | — |
| 1994-01-07 | $4.69 | $10.21 | 3,185,600 | — | — |
| 1994-01-06 | $4.64 | $10.11 | 3,417,600 | — | — |
| 1994-01-05 | $4.73 | $10.31 | 2,830,400 | — | — |
| 1994-01-04 | $4.80 | $10.45 | 2,368,000 | — | — |
| 1994-01-03 | $4.83 | $10.52 | 2,637,600 | — | — |