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 | $4.59 | $4.60 | 1,656,800 | — | — |
| 1994-12-29 | $4.58 | $4.59 | 1,100,800 | — | — |
| 1994-12-28 | $4.55 | $4.55 | 1,996,000 | — | — |
| 1994-12-27 | $4.56 | $4.57 | 732,800 | — | — |
| 1994-12-23 | $4.52 | $4.52 | 622,400 | — | — |
| 1994-12-22 | $4.53 | $4.54 | 3,293,600 | — | — |
| 1994-12-21 | $4.58 | $4.58 | 792,000 | — | — |
| 1994-12-20 | $4.59 | $4.60 | 832,000 | — | — |
| 1994-12-19 | $4.63 | $4.63 | 1,229,600 | — | — |
| 1994-12-16 | $4.61 | $4.61 | 3,987,200 | — | — |
| 1994-12-15 | $4.59 | $4.60 | 2,724,000 | — | — |
| 1994-12-14 | $4.52 | $4.52 | 2,741,600 | — | — |
| 1994-12-13 | $4.38 | $4.38 | 2,135,200 | — | — |
| 1994-12-12 | $4.39 | $4.40 | 1,552,000 | — | — |
| 1994-12-09 | $4.47 | $4.47 | 1,331,200 | — | — |
| 1994-12-08 | $4.50 | $4.50 | 2,188,000 | — | — |
| 1994-12-07 | $4.52 | $4.52 | 1,414,400 | — | — |
| 1994-12-06 | $4.48 | $4.49 | 1,829,600 | — | — |
| 1994-12-05 | $4.61 | $4.61 | 1,216,000 | — | — |
| 1994-12-02 | $4.59 | $4.60 | 1,284,000 | — | — |
| 1994-12-01 | $4.52 | $4.52 | 1,375,200 | — | — |
| 1994-11-30 | $4.59 | $4.60 | 2,001,600 | — | — |
| 1994-11-29 | $4.55 | $4.55 | 2,217,600 | — | — |
| 1994-11-28 | $4.36 | $4.36 | 929,600 | — | — |
| 1994-11-25 | $4.38 | $4.38 | 456,800 | — | — |
| 1994-11-23 | $4.33 | $4.33 | 5,858,400 | — | — |
| 1994-11-22 | $4.36 | $4.36 | 1,474,400 | — | — |
| 1994-11-21 | $4.55 | $4.55 | 1,897,600 | — | — |
| 1994-11-18 | $4.61 | $4.61 | 1,958,400 | — | — |
| 1994-11-17 | $4.64 | $4.65 | 3,182,400 | — | — |
| 1994-11-16 | $4.58 | $4.58 | 5,167,200 | — | — |
| 1994-11-15 | $4.38 | $4.38 | 2,023,200 | — | — |
| 1994-11-14 | $4.36 | $4.36 | 2,376,000 | — | — |
| 1994-11-11 | $4.16 | $4.16 | 408,000 | — | — |
| 1994-11-10 | $4.25 | $4.25 | 528,000 | — | — |
| 1994-11-09 | $4.22 | $4.22 | 715,200 | — | — |
| 1994-11-08 | $4.23 | $4.24 | 1,053,600 | — | — |
| 1994-11-07 | $4.23 | $4.23 | 1,100,800 | — | — |
| 1994-11-04 | $4.22 | $4.22 | 1,356,000 | — | — |
| 1994-11-03 | $4.28 | $4.29 | 1,064,800 | — | — |
| 1994-11-02 | $4.23 | $4.24 | 2,071,200 | — | — |
| 1994-11-01 | $4.24 | $4.25 | 1,630,400 | — | — |
| 1994-10-31 | $4.28 | $4.29 | 1,452,000 | — | — |
| 1994-10-28 | $4.45 | $4.46 | 1,324,000 | — | — |
| 1994-10-27 | $4.41 | $4.42 | 843,200 | — | — |
| 1994-10-26 | $4.41 | $4.41 | 884,000 | — | — |
| 1994-10-25 | $4.30 | $4.30 | 717,600 | — | — |
| 1994-10-24 | $4.38 | $4.38 | 775,200 | — | — |
| 1994-10-21 | $4.38 | $4.38 | 538,400 | — | — |
| 1994-10-20 | $4.34 | $4.35 | 1,870,400 | — | — |
| 1994-10-19 | $4.53 | $4.54 | 1,749,600 | — | — |
| 1994-10-18 | $4.34 | $4.35 | 3,408,000 | — | — |
| 1994-10-17 | $4.47 | $4.47 | 2,844,800 | — | — |
| 1994-10-14 | $4.47 | $4.47 | 773,600 | — | — |
| 1994-10-13 | $4.44 | $4.44 | 1,103,200 | — | — |
| 1994-10-12 | $4.38 | $4.38 | 2,324,800 | — | — |
| 1994-10-11 | $4.31 | $4.32 | 1,735,200 | — | — |
| 1994-10-10 | $4.19 | $4.19 | 332,000 | — | — |
| 1994-10-07 | $4.14 | $4.15 | 726,400 | — | — |
| 1994-10-06 | $4.19 | $4.19 | 1,427,200 | — | — |
| 1994-10-05 | $4.21 | $4.22 | 2,015,200 | — | — |
| 1994-10-04 | $4.16 | $4.16 | 2,431,200 | — | — |
| 1994-10-03 | $4.28 | $4.29 | 1,158,400 | — | — |
| 1994-09-30 | $4.34 | $4.35 | 617,600 | — | — |
| 1994-09-29 | $4.34 | $4.35 | 401,600 | — | — |
| 1994-09-28 | $4.36 | $4.36 | 1,505,600 | — | — |
| 1994-09-27 | $4.33 | $4.33 | 2,100,000 | — | — |
| 1994-09-26 | $4.39 | $4.40 | 2,319,200 | — | — |
| 1994-09-23 | $4.56 | $4.57 | 1,110,400 | — | — |
| 1994-09-22 | $4.50 | $4.50 | 533,600 | — | — |
| 1994-09-21 | $4.47 | $4.47 | 1,640,000 | — | — |
| 1994-09-20 | $4.50 | $4.50 | 2,107,200 | — | — |
| 1994-09-19 | $4.53 | $4.54 | 1,560,000 | — | — |
| 1994-09-16 | $4.63 | $4.63 | 4,578,400 | — | — |
| 1994-09-15 | $4.66 | $4.66 | 1,541,600 | — | — |
| 1994-09-14 | $4.63 | $4.63 | 1,641,600 | — | — |
| 1994-09-13 | $4.63 | $4.63 | 1,614,400 | — | — |
| 1994-09-12 | $4.41 | $4.41 | 1,348,800 | — | — |
| 1994-09-09 | $4.41 | $4.41 | 2,136,000 | — | — |
| 1994-09-08 | $4.44 | $4.44 | 1,356,800 | — | — |
| 1994-09-07 | $4.38 | $4.38 | 1,824,000 | — | — |
| 1994-09-06 | $4.38 | $4.38 | 1,575,200 | — | — |
| 1994-09-02 | $4.44 | $4.44 | 1,138,400 | — | — |
| 1994-09-01 | $4.41 | $4.41 | 2,235,200 | — | — |
| 1994-08-31 | $4.44 | $4.44 | 6,428,800 | — | — |
| 1994-08-30 | $4.66 | $4.66 | 3,755,200 | — | — |
| 1994-08-29 | $4.50 | $4.50 | 5,655,200 | — | — |
| 1994-08-26 | $4.47 | $4.47 | 6,280,800 | — | — |
| 1994-08-25 | $4.31 | $4.32 | 2,588,000 | — | — |
| 1994-08-24 | $4.25 | $4.25 | 1,050,400 | — | — |
| 1994-08-23 | $4.28 | $4.29 | 1,516,800 | — | — |
| 1994-08-22 | $4.33 | $4.33 | 1,190,400 | — | — |
| 1994-08-19 | $4.35 | $4.36 | 4,442,400 | — | — |
| 1994-08-18 | $4.22 | $4.22 | 741,600 | — | — |
| 1994-08-17 | $4.28 | $4.29 | 2,580,800 | — | — |
| 1994-08-16 | $4.09 | $4.10 | 2,854,400 | — | — |
| 1994-08-15 | $4.16 | $4.17 | 5,495,200 | — | — |
| 1994-08-12 | $4.00 | $4.00 | 1,676,000 | — | — |
| 1994-08-11 | $3.91 | $3.91 | 1,780,000 | — | — |
| 1994-08-10 | $3.86 | $3.86 | 2,156,000 | — | — |
| 1994-08-09 | $3.86 | $3.86 | 2,157,600 | — | — |
| 1994-08-08 | $3.84 | $3.85 | 2,076,000 | — | — |
| 1994-08-05 | $3.86 | $3.86 | 949,600 | — | — |
| 1994-08-04 | $3.91 | $3.91 | 665,600 | — | — |
| 1994-08-03 | $3.91 | $3.91 | 3,174,400 | — | — |
| 1994-08-02 | $3.88 | $3.88 | 2,309,600 | — | — |
| 1994-08-01 | $3.84 | $3.85 | 3,555,200 | — | — |
| 1994-07-29 | $3.91 | $3.91 | 1,964,000 | — | — |
| 1994-07-28 | $3.86 | $3.86 | 1,029,600 | — | — |
| 1994-07-27 | $3.88 | $3.88 | 825,600 | — | — |
| 1994-07-26 | $3.88 | $3.88 | 2,068,000 | — | — |
| 1994-07-25 | $3.91 | $3.91 | 1,215,200 | — | — |
| 1994-07-22 | $3.86 | $3.86 | 3,532,800 | — | — |
| 1994-07-21 | $3.94 | $3.94 | 480,800 | — | — |
| 1994-07-20 | $3.88 | $3.88 | 4,408,800 | — | — |
| 1994-07-19 | $3.94 | $3.94 | 1,769,600 | — | — |
| 1994-07-18 | $3.91 | $3.91 | 3,781,600 | — | — |
| 1994-07-15 | $3.84 | $3.85 | 1,365,600 | — | — |
| 1994-07-14 | $3.88 | $3.88 | 2,520,800 | — | — |
| 1994-07-13 | $3.80 | $3.80 | 2,546,400 | — | — |
| 1994-07-12 | $3.72 | $3.72 | 1,937,600 | — | — |
| 1994-07-11 | $3.75 | $3.75 | 3,194,400 | — | — |
| 1994-07-08 | $3.73 | $3.74 | 1,716,800 | — | — |
| 1994-07-07 | $3.73 | $3.73 | 4,788,800 | — | — |
| 1994-07-06 | $3.58 | $3.58 | 3,152,000 | — | — |
| 1994-07-05 | $3.50 | $3.50 | 1,590,400 | — | — |
| 1994-07-01 | $3.44 | $3.44 | 1,696,000 | — | — |
| 1994-06-30 | $3.31 | $3.32 | 774,400 | — | — |
| 1994-06-29 | $3.38 | $3.38 | 1,478,400 | — | — |
| 1994-06-28 | $3.44 | $3.44 | 4,016,800 | — | — |
| 1994-06-27 | $3.38 | $3.38 | 2,304,000 | — | — |
| 1994-06-24 | $3.13 | $3.13 | 3,541,600 | — | — |
| 1994-06-23 | $3.23 | $3.24 | 3,488,800 | — | — |
| 1994-06-22 | $3.44 | $3.44 | 721,600 | — | — |
| 1994-06-21 | $3.41 | $3.41 | 1,601,600 | — | — |
| 1994-06-20 | $3.44 | $3.44 | 1,960,000 | — | — |
| 1994-06-17 | $3.63 | $3.63 | 2,570,400 | — | — |
| 1994-06-16 | $3.72 | $3.72 | 2,780,000 | — | — |
| 1994-06-15 | $3.69 | $3.69 | 1,336,000 | — | — |
| 1994-06-14 | $3.63 | $3.63 | 1,036,800 | — | — |
| 1994-06-13 | $3.56 | $3.57 | 947,200 | — | — |
| 1994-06-10 | $3.59 | $3.60 | 372,800 | — | — |
| 1994-06-09 | $3.53 | $3.54 | 647,200 | — | — |
| 1994-06-08 | $3.50 | $3.50 | 801,600 | — | — |
| 1994-06-07 | $3.55 | $3.55 | 1,242,400 | — | — |
| 1994-06-06 | $3.50 | $3.50 | 1,835,200 | — | — |
| 1994-06-03 | $3.36 | $3.36 | 1,761,600 | — | — |
| 1994-06-02 | $3.50 | $3.50 | 801,600 | — | — |
| 1994-06-01 | $3.44 | $3.44 | 524,800 | — | — |
| 1994-05-31 | $3.34 | $3.35 | 719,200 | — | — |
| 1994-05-27 | $3.31 | $3.32 | 736,800 | — | — |
| 1994-05-26 | $3.38 | $3.38 | 644,800 | — | — |
| 1994-05-25 | $3.28 | $3.28 | 612,000 | — | — |
| 1994-05-24 | $3.28 | $3.28 | 1,696,800 | — | — |
| 1994-05-23 | $3.27 | $3.27 | 2,170,400 | — | — |
| 1994-05-20 | $3.38 | $3.38 | 1,361,600 | — | — |
| 1994-05-19 | $3.41 | $3.41 | 860,800 | — | — |
| 1994-05-18 | $3.53 | $3.54 | 1,143,200 | — | — |
| 1994-05-17 | $3.42 | $3.43 | 1,963,200 | — | — |
| 1994-05-16 | $3.23 | $3.24 | 1,173,600 | — | — |
| 1994-05-13 | $3.25 | $3.25 | 1,155,200 | — | — |
| 1994-05-12 | $3.09 | $3.10 | 1,416,000 | — | — |
| 1994-05-11 | $3.19 | $3.19 | 820,800 | — | — |
| 1994-05-10 | $3.31 | $3.32 | 609,600 | — | — |
| 1994-05-09 | $3.23 | $3.24 | 746,400 | — | — |
| 1994-05-06 | $3.31 | $3.32 | 568,000 | — | — |
| 1994-05-05 | $3.38 | $3.38 | 2,767,200 | — | — |
| 1994-05-04 | $3.25 | $3.25 | 1,642,400 | — | — |
| 1994-05-03 | $3.28 | $3.28 | 1,444,000 | — | — |
| 1994-05-02 | $3.41 | $3.41 | 1,770,400 | — | — |
| 1994-04-29 | $3.38 | $3.38 | 1,940,800 | — | — |
| 1994-04-28 | $3.47 | $3.47 | 3,596,800 | — | — |
| 1994-04-26 | $3.28 | $3.28 | 666,400 | — | — |
| 1994-04-25 | $3.31 | $3.32 | 1,983,200 | — | — |
| 1994-04-22 | $3.25 | $3.25 | 2,170,400 | — | — |
| 1994-04-21 | $3.13 | $3.13 | 5,187,200 | — | — |
| 1994-04-20 | $3.00 | $3.00 | 2,144,000 | — | — |
| 1994-04-19 | $3.13 | $3.13 | 3,656,800 | — | — |
| 1994-04-18 | $3.19 | $3.19 | 7,712,000 | — | — |
| 1994-04-15 | $3.16 | $3.16 | 6,161,600 | — | — |
| 1994-04-14 | $3.19 | $3.19 | 3,175,200 | — | — |
| 1994-04-13 | $3.19 | $3.19 | 2,489,600 | — | — |
| 1994-04-12 | $3.34 | $3.35 | 4,432,800 | — | — |
| 1994-04-11 | $3.31 | $3.32 | 3,466,400 | — | — |
| 1994-04-08 | $3.64 | $3.64 | 1,168,000 | — | — |
| 1994-04-07 | $3.75 | $3.75 | 521,600 | — | — |
| 1994-04-06 | $3.59 | $3.60 | 1,472,000 | — | — |
| 1994-04-05 | $3.63 | $3.63 | 1,432,000 | — | — |
| 1994-04-04 | $3.53 | $3.54 | 2,800,000 | — | — |
| 1994-03-31 | $3.44 | $3.44 | 2,960,800 | — | — |
| 1994-03-30 | $3.34 | $3.35 | 9,893,600 | — | — |
| 1994-03-29 | $3.38 | $3.38 | 6,216,800 | — | — |
| 1994-03-28 | $3.47 | $3.47 | 3,689,600 | — | — |
| 1994-03-25 | $3.78 | $3.79 | 1,566,400 | — | — |
| 1994-03-24 | $3.88 | $3.88 | 2,397,600 | — | — |
| 1994-03-23 | $3.98 | $3.99 | 1,317,600 | — | — |
| 1994-03-22 | $3.97 | $3.97 | 1,120,000 | — | — |
| 1994-03-21 | $3.97 | $3.97 | 2,208,800 | — | — |
| 1994-03-18 | $4.00 | $4.00 | 1,638,400 | — | — |
| 1994-03-17 | $3.91 | $3.91 | 2,272,800 | — | — |
| 1994-03-16 | $3.94 | $3.94 | 932,000 | — | — |
| 1994-03-15 | $3.91 | $3.91 | 650,400 | — | — |
| 1994-03-14 | $3.91 | $3.91 | 1,287,200 | — | — |
| 1994-03-11 | $4.16 | $4.16 | 3,196,000 | — | — |
| 1994-03-10 | $4.13 | $4.13 | 1,105,600 | — | — |
| 1994-03-09 | $4.09 | $4.10 | 847,200 | — | — |
| 1994-03-08 | $4.09 | $4.10 | 1,101,600 | — | — |
| 1994-03-07 | $4.09 | $4.10 | 2,552,800 | — | — |
| 1994-03-04 | $3.94 | $3.94 | 3,984,000 | — | — |
| 1994-03-03 | $4.00 | $4.00 | 1,415,200 | — | — |
| 1994-03-02 | $4.05 | $4.05 | 1,910,400 | — | — |
| 1994-03-01 | $4.06 | $4.07 | 1,248,000 | — | — |
| 1994-02-28 | $4.06 | $4.07 | 2,539,200 | — | — |
| 1994-02-25 | $3.98 | $3.99 | 2,011,200 | — | — |
| 1994-02-24 | $3.92 | $3.93 | 4,179,200 | — | — |
| 1994-02-23 | $3.97 | $3.97 | 3,140,800 | — | — |
| 1994-02-22 | $4.00 | $4.00 | 3,147,200 | — | — |
| 1994-02-18 | $4.16 | $4.16 | 911,200 | — | — |
| 1994-02-17 | $4.19 | $4.19 | 975,200 | — | — |
| 1994-02-16 | $4.16 | $4.16 | 1,950,400 | — | — |
| 1994-02-15 | $4.16 | $4.16 | 1,761,600 | — | — |
| 1994-02-14 | $4.34 | $4.35 | 1,684,800 | — | — |
| 1994-02-11 | $4.30 | $4.30 | 1,401,600 | — | — |
| 1994-02-10 | $4.25 | $4.25 | 1,397,600 | — | — |
| 1994-02-09 | $4.16 | $4.16 | 836,800 | — | — |
| 1994-02-08 | $4.27 | $4.27 | 2,541,600 | — | — |
| 1994-02-07 | $4.19 | $4.19 | 3,117,600 | — | — |
| 1994-02-04 | $3.95 | $3.96 | 3,248,000 | — | — |
| 1994-02-03 | $4.22 | $4.22 | 2,138,400 | — | — |
| 1994-02-02 | $4.28 | $4.29 | 1,293,600 | — | — |
| 1994-02-01 | $4.36 | $4.36 | 2,227,200 | — | — |
| 1994-01-31 | $4.38 | $4.38 | 3,697,600 | — | — |
| 1994-01-28 | $4.22 | $4.22 | 776,800 | — | — |
| 1994-01-27 | $4.25 | $4.25 | 2,645,600 | — | — |
| 1994-01-26 | $4.20 | $4.21 | 1,789,600 | — | — |
| 1994-01-25 | $4.19 | $4.19 | 3,884,800 | — | — |
| 1994-01-24 | $4.16 | $4.16 | 4,127,200 | — | — |
| 1994-01-21 | $4.22 | $4.22 | 10,275,200 | — | — |
| 1994-01-20 | $4.03 | $4.04 | 1,222,400 | — | — |
| 1994-01-19 | $3.94 | $3.94 | 1,894,400 | — | — |
| 1994-01-18 | $3.84 | $3.85 | 1,512,800 | — | — |
| 1994-01-17 | $3.88 | $3.88 | 721,600 | — | — |
| 1994-01-14 | $3.89 | $3.89 | 6,984,000 | — | — |
| 1994-01-13 | $3.91 | $3.91 | 932,000 | — | — |
| 1994-01-12 | $3.94 | $3.94 | 3,300,000 | — | — |
| 1994-01-11 | $3.94 | $3.94 | 5,356,800 | — | — |
| 1994-01-10 | $4.00 | $4.00 | 12,229,600 | — | — |
| 1994-01-07 | $3.69 | $3.69 | 4,278,400 | — | — |
| 1994-01-06 | $3.56 | $3.57 | 2,971,200 | — | — |
| 1994-01-05 | $3.52 | $3.52 | 2,921,600 | — | — |
| 1994-01-04 | $3.44 | $3.44 | 1,789,600 | — | — |
| 1994-01-03 | $3.52 | $3.52 | 2,698,400 | — | — |