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
- 1970-01-02 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 | $4.95 | $14.40 | 1,272,471 | — | — |
| 1994-12-29 | $4.98 | $14.49 | 1,423,744 | — | — |
| 1994-12-28 | $4.94 | $14.37 | 1,778,409 | — | — |
| 1994-12-27 | $4.99 | $14.51 | 1,630,950 | — | — |
| 1994-12-23 | $4.90 | $14.26 | 1,741,544 | — | — |
| 1994-12-22 | $4.86 | $14.14 | 3,094,101 | — | — |
| 1994-12-21 | $4.83 | $14.06 | 4,243,266 | — | — |
| 1994-12-20 | $4.82 | $14.03 | 3,228,848 | — | — |
| 1994-12-19 | $4.86 | $14.14 | 1,895,359 | — | — |
| 1994-12-16 | $4.90 | $14.26 | 7,508,978 | — | — |
| 1994-12-15 | $4.80 | $13.97 | 5,135,648 | — | — |
| 1994-12-14 | $4.67 | $13.60 | 5,108,953 | — | — |
| 1994-12-13 | $4.58 | $13.34 | 1,902,986 | — | — |
| 1994-12-12 | $4.62 | $13.45 | 4,010,636 | — | — |
| 1994-12-09 | $4.57 | $13.31 | 3,971,229 | — | — |
| 1994-12-08 | $4.67 | $13.60 | 6,124,642 | — | — |
| 1994-12-07 | $4.69 | $13.65 | 3,664,870 | — | — |
| 1994-12-06 | $4.74 | $13.80 | 3,030,541 | — | — |
| 1994-12-05 | $4.68 | $13.63 | 3,464,020 | — | — |
| 1994-12-02 | $4.70 | $13.68 | 7,741,608 | — | — |
| 1994-12-01 | $4.66 | $13.57 | 6,015,318 | — | — |
| 1994-11-30 | $4.60 | $13.40 | 6,744,987 | — | — |
| 1994-11-29 | $4.52 | $13.17 | 2,799,182 | — | — |
| 1994-11-28 | $4.54 | $13.23 | 2,921,218 | — | — |
| 1994-11-25 | $4.44 | $12.94 | 1,844,511 | — | — |
| 1994-11-23 | $4.36 | $12.68 | 10,866,218 | — | — |
| 1994-11-22 | $4.41 | $12.82 | 4,863,611 | — | — |
| 1994-11-21 | $4.51 | $13.14 | 7,395,842 | — | — |
| 1994-11-18 | $4.64 | $13.51 | 5,762,350 | — | — |
| 1994-11-17 | $4.72 | $13.74 | 4,070,382 | — | — |
| 1994-11-16 | $4.69 | $13.65 | 10,589,096 | — | — |
| 1994-11-15 | $4.61 | $13.43 | 10,570,028 | — | — |
| 1994-11-14 | $4.64 | $13.51 | 10,895,455 | — | — |
| 1994-11-11 | $4.68 | $13.51 | 5,703,874 | — | — |
| 1994-11-10 | $4.73 | $13.65 | 3,582,242 | — | — |
| 1994-11-09 | $4.82 | $13.91 | 6,185,659 | — | — |
| 1994-11-08 | $4.82 | $13.91 | 2,501,722 | — | — |
| 1994-11-07 | $4.79 | $13.82 | 3,178,000 | — | — |
| 1994-11-04 | $4.81 | $13.88 | 2,374,602 | — | — |
| 1994-11-03 | $4.87 | $14.05 | 2,190,278 | — | — |
| 1994-11-02 | $4.91 | $14.16 | 4,133,942 | — | — |
| 1994-11-01 | $4.94 | $14.25 | 4,604,286 | — | — |
| 1994-10-31 | $4.96 | $14.31 | 4,217,842 | — | — |
| 1994-10-28 | $4.94 | $14.25 | 4,850,899 | — | — |
| 1994-10-27 | $4.78 | $13.80 | 10,380,619 | — | — |
| 1994-10-26 | $4.74 | $13.68 | 11,824,702 | — | — |
| 1994-10-25 | $4.82 | $13.91 | 5,766,163 | — | — |
| 1994-10-24 | $4.84 | $13.97 | 2,965,710 | — | — |
| 1994-10-21 | $4.90 | $14.14 | 4,925,900 | — | — |
| 1994-10-20 | $4.94 | $14.25 | 3,150,034 | — | — |
| 1994-10-19 | $5.00 | $14.42 | 3,725,887 | — | — |
| 1994-10-18 | $5.01 | $14.45 | 3,269,526 | — | — |
| 1994-10-17 | $5.04 | $14.56 | 5,055,562 | — | — |
| 1994-10-14 | $5.03 | $14.53 | 3,808,515 | — | — |
| 1994-10-13 | $5.01 | $14.48 | 4,919,544 | — | — |
| 1994-10-12 | $5.03 | $14.53 | 9,025,520 | — | — |
| 1994-10-11 | $4.94 | $14.25 | 5,475,058 | — | — |
| 1994-10-10 | $4.89 | $14.11 | 4,768,271 | — | — |
| 1994-10-07 | $4.89 | $14.11 | 7,988,221 | — | — |
| 1994-10-06 | $4.85 | $13.99 | 4,600,473 | — | — |
| 1994-10-05 | $4.88 | $14.08 | 4,787,339 | — | — |
| 1994-10-04 | $4.90 | $14.14 | 4,615,727 | — | — |
| 1994-10-03 | $4.91 | $14.16 | 2,496,637 | — | — |
| 1994-09-30 | $4.93 | $14.22 | 2,452,145 | — | — |
| 1994-09-29 | $4.95 | $14.28 | 3,493,258 | — | — |
| 1994-09-28 | $4.96 | $14.31 | 3,181,814 | — | — |
| 1994-09-27 | $5.00 | $14.42 | 2,380,958 | — | — |
| 1994-09-26 | $4.96 | $14.31 | 7,852,202 | — | — |
| 1994-09-23 | $4.96 | $14.31 | 1,911,885 | — | — |
| 1994-09-22 | $4.90 | $14.14 | 2,686,046 | — | — |
| 1994-09-21 | $4.92 | $14.19 | 8,837,382 | — | — |
| 1994-09-20 | $4.97 | $14.33 | 2,912,319 | — | — |
| 1994-09-19 | $5.02 | $14.51 | 1,456,795 | — | — |
| 1994-09-16 | $5.03 | $14.53 | 6,423,374 | — | — |
| 1994-09-15 | $5.10 | $14.73 | 4,905,561 | — | — |
| 1994-09-14 | $5.04 | $14.56 | 5,656,840 | — | — |
| 1994-09-13 | $4.98 | $14.36 | 5,650,484 | — | — |
| 1994-09-12 | $4.90 | $14.14 | 2,983,506 | — | — |
| 1994-09-09 | $4.84 | $13.97 | 4,859,798 | — | — |
| 1994-09-08 | $4.84 | $13.97 | 8,667,042 | — | — |
| 1994-09-07 | $4.82 | $13.91 | 4,421,234 | — | — |
| 1994-09-06 | $4.88 | $14.08 | 2,379,686 | — | — |
| 1994-09-02 | $4.93 | $14.22 | 1,805,104 | — | — |
| 1994-09-01 | $4.95 | $14.28 | 1,397,049 | — | — |
| 1994-08-31 | $5.01 | $14.45 | 2,575,451 | — | — |
| 1994-08-30 | $5.03 | $14.53 | 4,628,439 | — | — |
| 1994-08-29 | $4.99 | $14.39 | 2,497,908 | — | — |
| 1994-08-26 | $4.96 | $14.31 | 3,772,922 | — | — |
| 1994-08-25 | $4.90 | $14.14 | 4,372,928 | — | — |
| 1994-08-24 | $4.85 | $13.99 | 4,009,365 | — | — |
| 1994-08-23 | $4.83 | $13.94 | 6,830,158 | — | — |
| 1994-08-22 | $4.78 | $13.80 | 9,317,896 | — | — |
| 1994-08-19 | $4.84 | $13.97 | 3,499,614 | — | — |
| 1994-08-18 | $4.82 | $13.91 | 2,192,820 | — | — |
| 1994-08-17 | $4.89 | $14.11 | 4,168,265 | — | — |
| 1994-08-16 | $4.91 | $14.16 | 2,419,094 | — | — |
| 1994-08-15 | $4.90 | $14.14 | 2,644,096 | — | — |
| 1994-08-12 | $4.87 | $13.94 | 1,656,374 | — | — |
| 1994-08-11 | $4.86 | $13.91 | 3,577,157 | — | — |
| 1994-08-10 | $4.90 | $14.02 | 7,933,559 | — | — |
| 1994-08-09 | $4.80 | $13.74 | 8,771,280 | — | — |
| 1994-08-08 | $4.82 | $13.80 | 4,310,639 | — | — |
| 1994-08-05 | $4.84 | $13.85 | 4,754,288 | — | — |
| 1994-08-04 | $4.87 | $13.94 | 4,634,795 | — | — |
| 1994-08-03 | $4.92 | $14.08 | 4,510,218 | — | — |
| 1994-08-02 | $4.96 | $14.19 | 7,756,862 | — | — |
| 1994-08-01 | $4.94 | $14.13 | 9,919,174 | — | — |
| 1994-07-29 | $4.74 | $13.57 | 9,839,088 | — | — |
| 1994-07-28 | $4.77 | $13.66 | 6,019,132 | — | — |
| 1994-07-27 | $4.87 | $13.94 | 5,913,622 | — | — |
| 1994-07-26 | $4.86 | $13.91 | 7,761,947 | — | — |
| 1994-07-25 | $4.93 | $14.11 | 3,788,176 | — | — |
| 1994-07-22 | $4.92 | $14.08 | 8,750,941 | — | — |
| 1994-07-21 | $4.92 | $14.08 | 18,232,822 | — | — |
| 1994-07-20 | $5.22 | $14.95 | 2,490,281 | — | — |
| 1994-07-19 | $5.32 | $15.23 | 4,319,538 | — | — |
| 1994-07-18 | $5.25 | $15.04 | 1,756,798 | — | — |
| 1994-07-15 | $5.26 | $15.06 | 4,066,569 | — | — |
| 1994-07-14 | $5.20 | $14.89 | 3,673,768 | — | — |
| 1994-07-13 | $5.09 | $14.59 | 2,247,482 | — | — |
| 1994-07-12 | $5.09 | $14.59 | 1,826,714 | — | — |
| 1994-07-11 | $5.06 | $14.50 | 1,549,593 | — | — |
| 1994-07-08 | $5.06 | $14.50 | 2,947,913 | — | — |
| 1994-07-07 | $5.09 | $14.59 | 2,730,538 | — | — |
| 1994-07-06 | $5.12 | $14.67 | 3,275,882 | — | — |
| 1994-07-05 | $5.08 | $14.56 | 2,164,854 | — | — |
| 1994-07-01 | $5.09 | $14.59 | 1,705,950 | — | — |
| 1994-06-30 | $5.05 | $14.47 | 2,065,700 | — | — |
| 1994-06-29 | $5.09 | $14.59 | 1,802,562 | — | — |
| 1994-06-28 | $5.06 | $14.50 | 2,210,617 | — | — |
| 1994-06-27 | $5.02 | $14.39 | 2,052,988 | — | — |
| 1994-06-24 | $5.02 | $14.39 | 2,796,640 | — | — |
| 1994-06-23 | $5.13 | $14.70 | 1,616,966 | — | — |
| 1994-06-22 | $5.18 | $14.84 | 2,082,226 | — | — |
| 1994-06-21 | $5.14 | $14.73 | 2,571,638 | — | — |
| 1994-06-20 | $5.21 | $14.92 | 2,766,131 | — | — |
| 1994-06-17 | $5.24 | $15.01 | 4,768,271 | — | — |
| 1994-06-16 | $5.30 | $15.18 | 2,264,007 | — | — |
| 1994-06-15 | $5.23 | $14.98 | 985,180 | — | — |
| 1994-06-14 | $5.31 | $15.20 | 3,001,303 | — | — |
| 1994-06-13 | $5.22 | $14.95 | 1,174,589 | — | — |
| 1994-06-10 | $5.22 | $14.95 | 1,458,066 | — | — |
| 1994-06-09 | $5.17 | $14.81 | 1,450,439 | — | — |
| 1994-06-08 | $5.18 | $14.84 | 1,341,116 | — | — |
| 1994-06-07 | $5.16 | $14.78 | 1,719,934 | — | — |
| 1994-06-06 | $5.17 | $14.81 | 2,059,344 | — | — |
| 1994-06-03 | $5.16 | $14.78 | 3,507,241 | — | — |
| 1994-06-02 | $5.20 | $14.89 | 4,564,879 | — | — |
| 1994-06-01 | $5.27 | $15.09 | 3,495,800 | — | — |
| 1994-05-31 | $5.22 | $14.95 | 5,422,939 | — | — |
| 1994-05-27 | $5.18 | $14.84 | 2,490,281 | — | — |
| 1994-05-26 | $5.15 | $14.75 | 5,054,291 | — | — |
| 1994-05-25 | $5.10 | $14.61 | 2,345,364 | — | — |
| 1994-05-24 | $5.03 | $14.42 | 3,139,864 | — | — |
| 1994-05-23 | $5.01 | $14.36 | 3,357,239 | — | — |
| 1994-05-20 | $5.03 | $14.42 | 3,635,632 | — | — |
| 1994-05-19 | $5.07 | $14.53 | 2,548,756 | — | — |
| 1994-05-18 | $5.07 | $14.53 | 3,553,004 | — | — |
| 1994-05-17 | $5.05 | $14.47 | 1,838,155 | — | — |
| 1994-05-16 | $5.02 | $14.39 | 1,774,595 | — | — |
| 1994-05-13 | $5.03 | $14.31 | 4,562,337 | — | — |
| 1994-05-12 | $5.06 | $14.40 | 1,730,103 | — | — |
| 1994-05-11 | $5.03 | $14.31 | 3,837,753 | — | — |
| 1994-05-10 | $5.06 | $14.40 | 4,718,694 | — | — |
| 1994-05-09 | $5.02 | $14.29 | 8,121,697 | — | — |
| 1994-05-06 | $4.99 | $14.18 | 6,878,463 | — | — |
| 1994-05-05 | $5.10 | $14.51 | 3,102,999 | — | — |
| 1994-05-04 | $5.05 | $14.37 | 1,906,800 | — | — |
| 1994-05-03 | $5.06 | $14.40 | 5,205,564 | — | — |
| 1994-05-02 | $4.92 | $13.98 | 3,756,396 | — | — |
| 1994-04-29 | $5.01 | $14.26 | 4,153,010 | — | — |
| 1994-04-28 | $4.99 | $14.18 | 3,066,134 | — | — |
| 1994-04-26 | $5.01 | $14.23 | 3,372,494 | — | — |
| 1994-04-25 | $5.01 | $14.23 | 2,222,058 | — | — |
| 1994-04-22 | $4.99 | $14.18 | 3,513,597 | — | — |
| 1994-04-21 | $5.02 | $14.29 | 3,387,748 | — | — |
| 1994-04-20 | $4.88 | $13.87 | 5,379,718 | — | — |
| 1994-04-19 | $5.01 | $14.23 | 8,012,374 | — | — |
| 1994-04-18 | $5.07 | $14.43 | 7,761,947 | — | — |
| 1994-04-15 | $5.18 | $14.73 | 7,608,132 | — | — |
| 1994-04-14 | $5.09 | $14.48 | 5,339,040 | — | — |
| 1994-04-13 | $5.05 | $14.37 | 4,150,468 | — | — |
| 1994-04-12 | $5.03 | $14.31 | 2,819,522 | — | — |
| 1994-04-11 | $5.04 | $14.34 | 2,959,354 | — | — |
| 1994-04-08 | $5.09 | $14.48 | 3,203,424 | — | — |
| 1994-04-07 | $5.09 | $14.48 | 2,996,218 | — | — |
| 1994-04-06 | $5.06 | $14.40 | 4,444,115 | — | — |
| 1994-04-05 | $5.15 | $14.65 | 6,934,396 | — | — |
| 1994-04-04 | $4.90 | $13.92 | 8,539,922 | — | — |
| 1994-03-31 | $4.89 | $13.90 | 7,756,862 | — | — |
| 1994-03-30 | $4.92 | $13.98 | 5,861,503 | — | — |
| 1994-03-29 | $5.10 | $14.51 | 3,022,914 | — | — |
| 1994-03-28 | $5.20 | $14.79 | 4,492,421 | — | — |
| 1994-03-25 | $5.23 | $14.87 | 3,663,598 | — | — |
| 1994-03-24 | $5.35 | $15.21 | 3,025,456 | — | — |
| 1994-03-23 | $5.35 | $15.21 | 2,125,446 | — | — |
| 1994-03-22 | $5.33 | $15.15 | 1,608,068 | — | — |
| 1994-03-21 | $5.37 | $15.27 | 2,720,368 | — | — |
| 1994-03-18 | $5.37 | $15.27 | 6,594,986 | — | — |
| 1994-03-17 | $5.38 | $15.29 | 3,333,086 | — | — |
| 1994-03-16 | $5.35 | $15.21 | 5,992,437 | — | — |
| 1994-03-15 | $5.35 | $15.21 | 2,368,246 | — | — |
| 1994-03-14 | $5.49 | $15.60 | 4,985,646 | — | — |
| 1994-03-11 | $5.49 | $15.60 | 5,647,942 | — | — |
| 1994-03-10 | $5.33 | $15.15 | 2,893,251 | — | — |
| 1994-03-09 | $5.37 | $15.27 | 2,196,634 | — | — |
| 1994-03-08 | $5.38 | $15.29 | 3,049,609 | — | — |
| 1994-03-07 | $5.40 | $15.35 | 5,131,834 | — | — |
| 1994-03-04 | $5.32 | $15.13 | 5,454,719 | — | — |
| 1994-03-03 | $5.20 | $14.79 | 6,980,159 | — | — |
| 1994-03-02 | $5.19 | $14.76 | 6,579,731 | — | — |
| 1994-03-01 | $5.32 | $15.13 | 4,276,317 | — | — |
| 1994-02-28 | $5.35 | $15.21 | 6,873,378 | — | — |
| 1994-02-25 | $5.23 | $14.87 | 4,923,358 | — | — |
| 1994-02-24 | $5.26 | $14.96 | 4,492,421 | — | — |
| 1994-02-23 | $5.31 | $15.10 | 4,287,758 | — | — |
| 1994-02-22 | $5.45 | $15.39 | 3,708,090 | — | — |
| 1994-02-18 | $5.48 | $15.47 | 8,630,177 | — | — |
| 1994-02-17 | $5.56 | $15.69 | 16,694,670 | — | — |
| 1994-02-16 | $5.59 | $15.78 | 11,361,986 | — | — |
| 1994-02-15 | $5.38 | $15.19 | 5,758,536 | — | — |
| 1994-02-14 | $5.30 | $14.97 | 5,500,482 | — | — |
| 1994-02-11 | $5.14 | $14.53 | 2,625,028 | — | — |
| 1994-02-10 | $5.10 | $14.42 | 2,635,198 | — | — |
| 1994-02-09 | $5.15 | $14.56 | 4,164,451 | — | — |
| 1994-02-08 | $5.15 | $14.56 | 3,563,174 | — | — |
| 1994-02-07 | $5.08 | $14.36 | 3,790,718 | — | — |
| 1994-02-04 | $5.05 | $14.28 | 3,330,544 | — | — |
| 1994-02-03 | $5.25 | $14.83 | 2,369,517 | — | — |
| 1994-02-02 | $5.24 | $14.81 | 2,363,161 | — | — |
| 1994-02-01 | $5.24 | $14.81 | 5,044,122 | — | — |
| 1994-01-31 | $5.30 | $14.97 | 7,202,619 | — | — |
| 1994-01-28 | $5.11 | $14.44 | 2,850,030 | — | — |
| 1994-01-27 | $5.08 | $14.36 | 7,210,246 | — | — |
| 1994-01-26 | $5.10 | $14.42 | 3,437,325 | — | — |
| 1994-01-25 | $5.05 | $14.28 | 2,665,706 | — | — |
| 1994-01-24 | $5.03 | $14.22 | 3,324,188 | — | — |
| 1994-01-21 | $5.12 | $14.47 | 4,653,863 | — | — |
| 1994-01-20 | $5.14 | $14.53 | 12,898,866 | — | — |
| 1994-01-19 | $5.15 | $14.56 | 2,670,791 | — | — |
| 1994-01-18 | $5.08 | $14.36 | 2,895,794 | — | — |
| 1994-01-17 | $5.08 | $14.36 | 2,471,213 | — | — |
| 1994-01-14 | $5.03 | $14.22 | 3,198,339 | — | — |
| 1994-01-13 | $5.04 | $14.25 | 1,858,494 | — | — |
| 1994-01-12 | $5.08 | $14.36 | 5,060,647 | — | — |
| 1994-01-11 | $5.01 | $14.17 | 2,421,636 | — | — |
| 1994-01-10 | $5.03 | $14.22 | 5,611,077 | — | — |
| 1994-01-07 | $4.95 | $13.97 | 2,361,890 | — | — |
| 1994-01-06 | $4.87 | $13.75 | 2,300,872 | — | — |
| 1994-01-05 | $4.88 | $13.78 | 8,670,855 | — | — |
| 1994-01-04 | $4.78 | $13.50 | 5,426,753 | — | — |
| 1994-01-03 | $4.72 | $13.33 | 4,212,757 | — | — |