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
- 1972-06-01 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 | $4.68 | $6.76 | 6,211,200 | — | — |
| 1994-12-29 | $4.76 | $6.87 | 5,652,800 | — | — |
| 1994-12-28 | $4.70 | $6.79 | 5,121,600 | — | — |
| 1994-12-27 | $4.76 | $6.87 | 6,403,200 | — | — |
| 1994-12-23 | $4.62 | $6.67 | 5,278,400 | — | — |
| 1994-12-22 | $4.55 | $6.57 | 7,324,800 | — | — |
| 1994-12-21 | $4.57 | $6.60 | 7,604,800 | — | — |
| 1994-12-20 | $4.49 | $6.47 | 7,920,000 | — | — |
| 1994-12-19 | $4.45 | $6.41 | 8,081,600 | — | — |
| 1994-12-16 | $4.54 | $6.53 | 10,740,800 | — | — |
| 1994-12-15 | $4.59 | $6.60 | 6,705,600 | — | — |
| 1994-12-14 | $4.55 | $6.56 | 6,387,200 | — | — |
| 1994-12-13 | $4.54 | $6.53 | 7,483,200 | — | — |
| 1994-12-12 | $4.52 | $6.51 | 9,262,400 | — | — |
| 1994-12-09 | $4.50 | $6.48 | 14,995,200 | — | — |
| 1994-12-08 | $4.41 | $6.35 | 20,313,600 | — | — |
| 1994-12-07 | $4.68 | $6.74 | 8,296,000 | — | — |
| 1994-12-06 | $4.76 | $6.85 | 9,707,200 | — | — |
| 1994-12-05 | $4.78 | $6.88 | 6,504,000 | — | — |
| 1994-12-02 | $4.70 | $6.76 | 9,456,000 | — | — |
| 1994-12-01 | $4.62 | $6.65 | 6,195,200 | — | — |
| 1994-11-30 | $4.72 | $6.79 | 9,473,600 | — | — |
| 1994-11-29 | $4.82 | $6.94 | 6,648,000 | — | — |
| 1994-11-28 | $4.74 | $6.83 | 5,636,800 | — | — |
| 1994-11-25 | $4.77 | $6.87 | 2,312,000 | — | — |
| 1994-11-23 | $4.73 | $6.80 | 13,496,000 | — | — |
| 1994-11-22 | $4.69 | $6.75 | 9,729,600 | — | — |
| 1994-11-21 | $4.92 | $7.09 | 8,760,000 | — | — |
| 1994-11-18 | $4.94 | $7.11 | 9,070,400 | — | — |
| 1994-11-17 | $4.93 | $7.10 | 9,497,600 | — | — |
| 1994-11-16 | $4.84 | $6.97 | 8,948,800 | — | — |
| 1994-11-15 | $4.91 | $7.06 | 17,835,200 | — | — |
| 1994-11-14 | $4.95 | $7.13 | 11,062,400 | — | — |
| 1994-11-11 | $4.81 | $6.93 | 9,771,200 | — | — |
| 1994-11-10 | $4.81 | $6.93 | 13,956,800 | — | — |
| 1994-11-09 | $4.92 | $7.09 | 15,172,800 | — | — |
| 1994-11-08 | $4.78 | $6.88 | 9,713,600 | — | — |
| 1994-11-07 | $4.67 | $6.73 | 8,756,800 | — | — |
| 1994-11-04 | $4.70 | $6.77 | 13,081,600 | — | — |
| 1994-11-03 | $4.77 | $6.87 | 14,561,600 | — | — |
| 1994-11-02 | $4.75 | $6.84 | 22,030,400 | — | — |
| 1994-11-01 | $4.74 | $6.83 | 10,571,200 | — | — |
| 1994-10-31 | $4.68 | $6.74 | 8,259,200 | — | — |
| 1994-10-28 | $4.69 | $6.75 | 18,235,200 | — | — |
| 1994-10-27 | $4.61 | $6.64 | 21,256,000 | — | — |
| 1994-10-26 | $4.46 | $6.42 | 7,764,800 | — | — |
| 1994-10-25 | $4.27 | $6.15 | 10,633,600 | — | — |
| 1994-10-24 | $4.34 | $6.25 | 8,716,800 | — | — |
| 1994-10-21 | $4.37 | $6.29 | 12,432,000 | — | — |
| 1994-10-20 | $4.38 | $6.30 | 15,289,600 | — | — |
| 1994-10-19 | $4.38 | $6.30 | 17,124,800 | — | — |
| 1994-10-18 | $4.26 | $6.13 | 7,070,400 | — | — |
| 1994-10-17 | $4.27 | $6.15 | 10,569,600 | — | — |
| 1994-10-14 | $4.29 | $6.17 | 28,748,800 | — | — |
| 1994-10-13 | $4.21 | $6.06 | 19,102,400 | — | — |
| 1994-10-12 | $4.24 | $6.11 | 10,672,000 | — | — |
| 1994-10-11 | $4.25 | $6.12 | 22,496,000 | — | — |
| 1994-10-10 | $4.27 | $6.15 | 13,808,000 | — | — |
| 1994-10-07 | $4.10 | $5.90 | 13,406,400 | — | — |
| 1994-10-06 | $4.07 | $5.86 | 11,704,000 | — | — |
| 1994-10-05 | $4.10 | $5.90 | 26,257,600 | — | — |
| 1994-10-04 | $4.00 | $5.76 | 24,209,600 | — | — |
| 1994-10-03 | $4.13 | $5.95 | 16,424,000 | — | — |
| 1994-09-30 | $4.25 | $6.12 | 9,411,200 | — | — |
| 1994-09-29 | $4.28 | $6.16 | 20,129,600 | — | — |
| 1994-09-28 | $4.22 | $6.05 | 19,635,200 | — | — |
| 1994-09-27 | $4.29 | $6.15 | 26,308,800 | — | — |
| 1994-09-26 | $4.27 | $6.12 | 59,732,800 | — | — |
| 1994-09-23 | $4.50 | $6.45 | 16,929,600 | — | — |
| 1994-09-22 | $4.65 | $6.67 | 11,867,200 | — | — |
| 1994-09-21 | $4.66 | $6.68 | 21,019,200 | — | — |
| 1994-09-20 | $4.73 | $6.78 | 18,024,000 | — | — |
| 1994-09-19 | $4.77 | $6.83 | 15,924,800 | — | — |
| 1994-09-16 | $4.83 | $6.92 | 17,569,600 | — | — |
| 1994-09-15 | $4.88 | $6.99 | 18,979,200 | — | — |
| 1994-09-14 | $4.72 | $6.77 | 11,022,400 | — | — |
| 1994-09-13 | $4.70 | $6.73 | 22,528,000 | — | — |
| 1994-09-12 | $4.63 | $6.64 | 9,428,800 | — | — |
| 1994-09-09 | $4.73 | $6.79 | 10,704,000 | — | — |
| 1994-09-08 | $4.81 | $6.90 | 11,776,000 | — | — |
| 1994-09-07 | $4.77 | $6.83 | 24,313,600 | — | — |
| 1994-09-06 | $4.66 | $6.69 | 15,160,000 | — | — |
| 1994-09-02 | $4.73 | $6.79 | 20,155,200 | — | — |
| 1994-09-01 | $4.82 | $6.91 | 21,318,400 | — | — |
| 1994-08-31 | $4.87 | $6.98 | 47,969,600 | — | — |
| 1994-08-30 | $5.16 | $7.39 | 6,073,600 | — | — |
| 1994-08-29 | $5.11 | $7.33 | 8,417,600 | — | — |
| 1994-08-26 | $5.17 | $7.42 | 10,305,600 | — | — |
| 1994-08-25 | $5.10 | $7.32 | 14,795,200 | — | — |
| 1994-08-24 | $4.92 | $7.06 | 18,681,600 | — | — |
| 1994-08-23 | $5.06 | $7.26 | 10,675,200 | — | — |
| 1994-08-22 | $5.16 | $7.39 | 8,686,400 | — | — |
| 1994-08-19 | $5.16 | $7.41 | 5,496,000 | — | — |
| 1994-08-18 | $5.22 | $7.48 | 6,660,800 | — | — |
| 1994-08-17 | $5.31 | $7.62 | 7,913,600 | — | — |
| 1994-08-16 | $5.29 | $7.59 | 13,729,600 | — | — |
| 1994-08-15 | $5.20 | $7.46 | 4,976,000 | — | — |
| 1994-08-12 | $5.16 | $7.41 | 11,827,200 | — | — |
| 1994-08-11 | $5.25 | $7.53 | 16,672,000 | — | — |
| 1994-08-10 | $5.25 | $7.53 | 21,545,600 | — | — |
| 1994-08-09 | $5.02 | $7.19 | 10,697,600 | — | — |
| 1994-08-08 | $4.97 | $7.13 | 3,772,800 | — | — |
| 1994-08-05 | $4.95 | $7.09 | 4,116,800 | — | — |
| 1994-08-04 | $4.89 | $7.01 | 9,108,800 | — | — |
| 1994-08-03 | $4.99 | $7.16 | 4,510,400 | — | — |
| 1994-08-02 | $5.00 | $7.17 | 12,001,600 | — | — |
| 1994-08-01 | $4.98 | $7.14 | 12,520,000 | — | — |
| 1994-07-29 | $4.91 | $7.05 | 17,011,200 | — | — |
| 1994-07-28 | $4.71 | $6.76 | 9,404,800 | — | — |
| 1994-07-27 | $4.69 | $6.72 | 12,854,400 | — | — |
| 1994-07-26 | $4.75 | $6.81 | 8,907,200 | — | — |
| 1994-07-25 | $4.78 | $6.86 | 4,880,000 | — | — |
| 1994-07-22 | $4.81 | $6.90 | 6,204,800 | — | — |
| 1994-07-21 | $4.86 | $6.97 | 13,896,000 | — | — |
| 1994-07-20 | $4.79 | $6.87 | 18,560,000 | — | — |
| 1994-07-19 | $4.97 | $7.13 | 19,896,000 | — | — |
| 1994-07-18 | $5.04 | $7.23 | 17,742,400 | — | — |
| 1994-07-15 | $5.02 | $7.19 | 40,748,800 | — | — |
| 1994-07-14 | $5.40 | $7.74 | 16,996,800 | — | — |
| 1994-07-13 | $5.31 | $7.62 | 12,828,800 | — | — |
| 1994-07-12 | $5.19 | $7.44 | 17,473,600 | — | — |
| 1994-07-11 | $5.16 | $7.41 | 9,238,400 | — | — |
| 1994-07-08 | $5.24 | $7.52 | 14,252,800 | — | — |
| 1994-07-07 | $5.25 | $7.53 | 13,467,200 | — | — |
| 1994-07-06 | $5.06 | $7.26 | 7,361,600 | — | — |
| 1994-07-05 | $5.04 | $7.23 | 5,412,800 | — | — |
| 1994-07-01 | $4.98 | $7.14 | 7,804,800 | — | — |
| 1994-06-30 | $4.97 | $7.13 | 8,164,800 | — | — |
| 1994-06-29 | $5.03 | $7.22 | 14,968,000 | — | — |
| 1994-06-28 | $5.02 | $7.19 | 14,804,800 | — | — |
| 1994-06-27 | $4.88 | $6.99 | 8,300,800 | — | — |
| 1994-06-24 | $4.70 | $6.73 | 14,758,400 | — | — |
| 1994-06-23 | $4.63 | $6.64 | 11,246,400 | — | — |
| 1994-06-22 | $4.78 | $6.83 | 6,692,800 | — | — |
| 1994-06-21 | $4.64 | $6.63 | 13,209,600 | — | — |
| 1994-06-20 | $4.78 | $6.83 | 6,625,600 | — | — |
| 1994-06-17 | $4.88 | $6.98 | 11,500,800 | — | — |
| 1994-06-16 | $4.96 | $7.09 | 4,424,000 | — | — |
| 1994-06-15 | $4.98 | $7.11 | 9,593,600 | — | — |
| 1994-06-14 | $4.98 | $7.13 | 15,132,800 | — | — |
| 1994-06-13 | $4.80 | $6.87 | 11,443,200 | — | — |
| 1994-06-10 | $4.83 | $6.90 | 12,041,600 | — | — |
| 1994-06-09 | $4.68 | $6.69 | 14,632,000 | — | — |
| 1994-06-08 | $4.77 | $6.81 | 19,291,200 | — | — |
| 1994-06-07 | $4.98 | $7.13 | 9,440,000 | — | — |
| 1994-06-06 | $5.08 | $7.26 | 12,219,200 | — | — |
| 1994-06-03 | $5.12 | $7.31 | 13,460,800 | — | — |
| 1994-06-02 | $5.24 | $7.49 | 9,526,400 | — | — |
| 1994-06-01 | $5.29 | $7.56 | 17,206,400 | — | — |
| 1994-05-31 | $5.02 | $7.17 | 5,912,000 | — | — |
| 1994-05-27 | $4.84 | $6.92 | 5,336,000 | — | — |
| 1994-05-26 | $4.84 | $6.92 | 6,251,200 | — | — |
| 1994-05-25 | $4.90 | $7.00 | 6,065,600 | — | — |
| 1994-05-24 | $4.93 | $7.05 | 12,201,600 | — | — |
| 1994-05-23 | $4.90 | $7.00 | 11,201,600 | — | — |
| 1994-05-20 | $4.91 | $7.01 | 12,718,400 | — | — |
| 1994-05-19 | $4.88 | $6.97 | 11,883,200 | — | — |
| 1994-05-18 | $4.76 | $6.80 | 12,587,200 | — | — |
| 1994-05-17 | $4.61 | $6.59 | 19,508,800 | — | — |
| 1994-05-16 | $4.57 | $6.53 | 7,900,800 | — | — |
| 1994-05-13 | $4.55 | $6.50 | 16,868,800 | — | — |
| 1994-05-12 | $4.48 | $6.41 | 11,611,200 | — | — |
| 1994-05-11 | $4.55 | $6.50 | 12,368,000 | — | — |
| 1994-05-10 | $4.69 | $6.70 | 8,126,400 | — | — |
| 1994-05-09 | $4.60 | $6.58 | 5,555,200 | — | — |
| 1994-05-06 | $4.73 | $6.77 | 10,811,200 | — | — |
| 1994-05-05 | $4.80 | $6.87 | 13,380,800 | — | — |
| 1994-05-04 | $4.82 | $6.89 | 8,377,600 | — | — |
| 1994-05-03 | $4.76 | $6.80 | 9,115,200 | — | — |
| 1994-05-02 | $4.90 | $7.00 | 7,512,000 | — | — |
| 1994-04-29 | $4.78 | $6.83 | 6,849,600 | — | — |
| 1994-04-28 | $4.63 | $6.61 | 7,043,200 | — | — |
| 1994-04-26 | $4.72 | $6.75 | 9,934,400 | — | — |
| 1994-04-25 | $4.77 | $6.81 | 14,144,000 | — | — |
| 1994-04-22 | $4.57 | $6.53 | 19,776,000 | — | — |
| 1994-04-21 | $4.47 | $6.39 | 29,728,000 | — | — |
| 1994-04-20 | $4.05 | $5.78 | 21,316,800 | — | — |
| 1994-04-19 | $4.16 | $5.95 | 18,526,400 | — | — |
| 1994-04-18 | $4.38 | $6.27 | 10,595,200 | — | — |
| 1994-04-15 | $4.32 | $6.18 | 9,984,000 | — | — |
| 1994-04-14 | $4.33 | $6.19 | 15,731,200 | — | — |
| 1994-04-13 | $4.39 | $6.28 | 26,835,200 | — | — |
| 1994-04-12 | $4.56 | $6.52 | 14,080,000 | — | — |
| 1994-04-11 | $4.91 | $7.02 | 10,329,600 | — | — |
| 1994-04-08 | $4.96 | $7.09 | 7,756,800 | — | — |
| 1994-04-07 | $5.16 | $7.37 | 10,523,200 | — | — |
| 1994-04-06 | $5.09 | $7.27 | 13,417,600 | — | — |
| 1994-04-05 | $5.00 | $7.15 | 15,246,400 | — | — |
| 1994-04-04 | $4.88 | $6.97 | 15,400,000 | — | — |
| 1994-03-31 | $4.83 | $6.90 | 17,884,800 | — | — |
| 1994-03-30 | $4.67 | $6.68 | 27,891,200 | — | — |
| 1994-03-29 | $4.68 | $6.67 | 15,540,800 | — | — |
| 1994-03-28 | $4.91 | $7.00 | 22,988,800 | — | — |
| 1994-03-25 | $5.02 | $7.15 | 11,883,200 | — | — |
| 1994-03-24 | $5.21 | $7.43 | 22,398,400 | — | — |
| 1994-03-23 | $5.38 | $7.68 | 8,769,600 | — | — |
| 1994-03-22 | $5.54 | $7.90 | 16,721,600 | — | — |
| 1994-03-21 | $5.48 | $7.81 | 12,491,200 | — | — |
| 1994-03-18 | $5.40 | $7.70 | 13,651,200 | — | — |
| 1994-03-17 | $5.45 | $7.77 | 9,104,000 | — | — |
| 1994-03-16 | $5.54 | $7.90 | 8,387,200 | — | — |
| 1994-03-15 | $5.44 | $7.75 | 10,075,200 | — | — |
| 1994-03-14 | $5.50 | $7.84 | 9,310,400 | — | — |
| 1994-03-11 | $5.39 | $7.69 | 11,368,000 | — | — |
| 1994-03-10 | $5.25 | $7.49 | 7,984,000 | — | — |
| 1994-03-09 | $5.27 | $7.51 | 16,916,800 | — | — |
| 1994-03-08 | $5.17 | $7.38 | 11,444,800 | — | — |
| 1994-03-07 | $5.25 | $7.49 | 12,798,400 | — | — |
| 1994-03-04 | $5.29 | $7.54 | 10,625,600 | — | — |
| 1994-03-03 | $5.21 | $7.43 | 13,596,800 | — | — |
| 1994-03-02 | $5.19 | $7.40 | 16,496,000 | — | — |
| 1994-03-01 | $5.10 | $7.28 | 11,355,200 | — | — |
| 1994-02-28 | $5.06 | $7.22 | 7,073,600 | — | — |
| 1994-02-25 | $4.97 | $7.09 | 8,814,400 | — | — |
| 1994-02-24 | $4.95 | $7.06 | 14,166,400 | — | — |
| 1994-02-23 | $5.05 | $7.20 | 10,041,600 | — | — |
| 1994-02-22 | $5.11 | $7.29 | 17,497,600 | — | — |
| 1994-02-18 | $4.95 | $7.06 | 13,851,200 | — | — |
| 1994-02-17 | $4.78 | $6.82 | 11,019,200 | — | — |
| 1994-02-16 | $4.91 | $7.00 | 13,256,000 | — | — |
| 1994-02-15 | $4.77 | $6.81 | 10,737,600 | — | — |
| 1994-02-14 | $4.59 | $6.55 | 4,185,600 | — | — |
| 1994-02-11 | $4.54 | $6.47 | 464,000 | — | — |
| 1994-02-10 | $4.58 | $6.53 | 8,078,400 | — | — |
| 1994-02-09 | $4.60 | $6.56 | 18,459,200 | — | — |
| 1994-02-08 | $4.62 | $6.58 | 14,433,600 | — | — |
| 1994-02-07 | $4.50 | $6.42 | 9,688,000 | — | — |
| 1994-02-04 | $4.39 | $6.26 | 9,934,400 | — | — |
| 1994-02-03 | $4.50 | $6.42 | 5,204,800 | — | — |
| 1994-02-02 | $4.55 | $6.48 | 7,841,600 | — | — |
| 1994-02-01 | $4.45 | $6.34 | 10,406,400 | — | — |
| 1994-01-31 | $4.38 | $6.24 | 9,552,000 | — | — |
| 1994-01-28 | $4.44 | $6.33 | 9,435,200 | — | — |
| 1994-01-27 | $4.43 | $6.32 | 7,292,800 | — | — |
| 1994-01-26 | $4.41 | $6.29 | 8,732,800 | — | — |
| 1994-01-25 | $4.52 | $6.45 | 12,801,600 | — | — |
| 1994-01-24 | $4.57 | $6.52 | 9,051,200 | — | — |
| 1994-01-21 | $4.56 | $6.51 | 11,804,800 | — | — |
| 1994-01-20 | $4.47 | $6.37 | 6,968,000 | — | — |
| 1994-01-19 | $4.34 | $6.18 | 10,076,800 | — | — |
| 1994-01-18 | $4.43 | $6.32 | 7,086,400 | — | — |
| 1994-01-17 | $4.53 | $6.46 | 8,451,200 | — | — |
| 1994-01-14 | $4.53 | $6.46 | 19,627,200 | — | — |
| 1994-01-13 | $4.34 | $6.19 | 9,209,600 | — | — |
| 1994-01-12 | $4.39 | $6.26 | 22,905,600 | — | — |
| 1994-01-11 | $4.19 | $5.97 | 10,105,600 | — | — |
| 1994-01-10 | $4.27 | $6.09 | 9,873,600 | — | — |
| 1994-01-07 | $4.27 | $6.09 | 14,520,000 | — | — |
| 1994-01-06 | $4.23 | $6.03 | 25,976,000 | — | — |
| 1994-01-05 | $4.13 | $5.88 | 16,542,400 | — | — |
| 1994-01-04 | $3.88 | $5.53 | 10,616,000 | — | — |
| 1994-01-03 | $3.91 | $5.57 | 5,681,600 | — | — |