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
- 1983-07-07 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 | $3.76 | $3.76 | 1,142,400 | — | — |
| 1994-12-29 | $3.97 | $3.97 | 2,412,000 | — | — |
| 1994-12-28 | $3.81 | $3.81 | 994,400 | — | — |
| 1994-12-27 | $3.91 | $3.91 | 2,944,000 | — | — |
| 1994-12-23 | $3.88 | $3.88 | 4,096,800 | — | — |
| 1994-12-22 | $3.70 | $3.70 | 1,636,800 | — | — |
| 1994-12-21 | $3.75 | $3.75 | 2,616,000 | — | — |
| 1994-12-20 | $3.72 | $3.72 | 584,800 | — | — |
| 1994-12-19 | $3.75 | $3.75 | 3,152,800 | — | — |
| 1994-12-16 | $3.81 | $3.81 | 1,192,000 | — | — |
| 1994-12-15 | $3.69 | $3.69 | 2,290,400 | — | — |
| 1994-12-14 | $3.71 | $3.71 | 4,860,000 | — | — |
| 1994-12-13 | $3.66 | $3.66 | 5,572,800 | — | — |
| 1994-12-12 | $3.53 | $3.53 | 2,204,000 | — | — |
| 1994-12-09 | $3.47 | $3.47 | 4,848,000 | — | — |
| 1994-12-08 | $3.59 | $3.59 | 4,521,600 | — | — |
| 1994-12-07 | $3.70 | $3.70 | 1,628,800 | — | — |
| 1994-12-06 | $3.72 | $3.72 | 568,000 | — | — |
| 1994-12-05 | $3.73 | $3.73 | 895,200 | — | — |
| 1994-12-02 | $3.75 | $3.75 | 1,639,200 | — | — |
| 1994-12-01 | $3.73 | $3.73 | 1,100,800 | — | — |
| 1994-11-30 | $3.79 | $3.79 | 1,651,200 | — | — |
| 1994-11-29 | $3.75 | $3.75 | 3,157,600 | — | — |
| 1994-11-28 | $3.75 | $3.75 | 2,612,000 | — | — |
| 1994-11-25 | $3.50 | $3.50 | 546,400 | — | — |
| 1994-11-23 | $3.50 | $3.50 | 6,100,800 | — | — |
| 1994-11-22 | $3.59 | $3.59 | 3,196,000 | — | — |
| 1994-11-21 | $3.72 | $3.72 | 2,176,000 | — | — |
| 1994-11-18 | $3.75 | $3.75 | 2,848,800 | — | — |
| 1994-11-17 | $3.66 | $3.66 | 2,543,200 | — | — |
| 1994-11-16 | $3.69 | $3.69 | 8,422,400 | — | — |
| 1994-11-15 | $3.84 | $3.84 | 2,149,600 | — | — |
| 1994-11-14 | $3.84 | $3.84 | 1,708,800 | — | — |
| 1994-11-11 | $3.75 | $3.75 | 2,417,600 | — | — |
| 1994-11-10 | $3.78 | $3.78 | 2,040,000 | — | — |
| 1994-11-09 | $3.97 | $3.97 | 1,672,800 | — | — |
| 1994-11-08 | $4.03 | $4.03 | 2,526,400 | — | — |
| 1994-11-07 | $4.13 | $4.12 | 562,400 | — | — |
| 1994-11-04 | $4.18 | $4.18 | 462,400 | — | — |
| 1994-11-03 | $4.22 | $4.22 | 1,656,800 | — | — |
| 1994-11-02 | $4.34 | $4.34 | 844,000 | — | — |
| 1994-11-01 | $4.28 | $4.28 | 2,145,600 | — | — |
| 1994-10-31 | $4.31 | $4.31 | 2,347,200 | — | — |
| 1994-10-28 | $4.20 | $4.20 | 1,577,600 | — | — |
| 1994-10-27 | $4.13 | $4.12 | 664,800 | — | — |
| 1994-10-26 | $4.09 | $4.09 | 1,771,200 | — | — |
| 1994-10-25 | $4.06 | $4.06 | 1,170,400 | — | — |
| 1994-10-24 | $4.09 | $4.09 | 1,344,800 | — | — |
| 1994-10-21 | $4.16 | $4.16 | 1,540,800 | — | — |
| 1994-10-20 | $4.22 | $4.22 | 898,400 | — | — |
| 1994-10-19 | $4.28 | $4.28 | 2,103,200 | — | — |
| 1994-10-18 | $4.16 | $4.16 | 2,452,800 | — | — |
| 1994-10-17 | $4.14 | $4.14 | 1,808,800 | — | — |
| 1994-10-14 | $4.09 | $4.09 | 1,736,000 | — | — |
| 1994-10-13 | $4.27 | $4.27 | 1,928,800 | — | — |
| 1994-10-12 | $4.31 | $4.31 | 2,027,200 | — | — |
| 1994-10-11 | $4.27 | $4.27 | 4,772,000 | — | — |
| 1994-10-10 | $4.16 | $4.16 | 970,400 | — | — |
| 1994-10-07 | $4.06 | $4.06 | 1,292,800 | — | — |
| 1994-10-06 | $3.97 | $3.97 | 1,985,600 | — | — |
| 1994-10-05 | $3.83 | $3.83 | 3,060,000 | — | — |
| 1994-10-04 | $3.92 | $3.92 | 3,409,600 | — | — |
| 1994-10-03 | $4.13 | $4.12 | 1,615,200 | — | — |
| 1994-09-30 | $4.27 | $4.27 | 2,178,400 | — | — |
| 1994-09-29 | $4.25 | $4.25 | 3,866,400 | — | — |
| 1994-09-28 | $4.31 | $4.31 | 8,884,000 | — | — |
| 1994-09-27 | $3.94 | $3.94 | 6,232,800 | — | — |
| 1994-09-26 | $3.65 | $3.65 | 3,099,600 | — | — |
| 1994-09-23 | $3.54 | $3.54 | 1,507,200 | — | — |
| 1994-09-22 | $3.60 | $3.60 | 936,000 | — | — |
| 1994-09-21 | $3.52 | $3.52 | 4,446,000 | — | — |
| 1994-09-20 | $3.63 | $3.62 | 6,105,600 | — | — |
| 1994-09-19 | $3.88 | $3.88 | 3,171,600 | — | — |
| 1994-09-16 | $3.79 | $3.79 | 7,513,200 | — | — |
| 1994-09-15 | $3.92 | $3.92 | 7,471,200 | — | — |
| 1994-09-14 | $3.73 | $3.73 | 2,828,400 | — | — |
| 1994-09-13 | $3.58 | $3.58 | 2,158,800 | — | — |
| 1994-09-12 | $3.57 | $3.57 | 969,600 | — | — |
| 1994-09-09 | $3.64 | $3.64 | 2,786,400 | — | — |
| 1994-09-08 | $3.74 | $3.74 | 4,000,800 | — | — |
| 1994-09-07 | $3.58 | $3.58 | 2,755,200 | — | — |
| 1994-09-06 | $3.55 | $3.55 | 3,800,400 | — | — |
| 1994-09-02 | $3.52 | $3.52 | 4,444,800 | — | — |
| 1994-09-01 | $3.50 | $3.50 | 1,501,200 | — | — |
| 1994-08-31 | $3.49 | $3.49 | 1,954,800 | — | — |
| 1994-08-30 | $3.47 | $3.47 | 3,980,400 | — | — |
| 1994-08-29 | $3.46 | $3.46 | 3,979,200 | — | — |
| 1994-08-26 | $3.59 | $3.59 | 4,262,400 | — | — |
| 1994-08-25 | $3.60 | $3.60 | 3,727,200 | — | — |
| 1994-08-24 | $3.50 | $3.50 | 6,835,200 | — | — |
| 1994-08-23 | $3.28 | $3.28 | 3,673,200 | — | — |
| 1994-08-22 | $3.21 | $3.21 | 4,300,800 | — | — |
| 1994-08-19 | $3.25 | $3.25 | 5,833,200 | — | — |
| 1994-08-18 | $3.26 | $3.26 | 6,264,000 | — | — |
| 1994-08-17 | $3.32 | $3.32 | 11,734,800 | — | — |
| 1994-08-16 | $3.17 | $3.17 | 6,940,800 | — | — |
| 1994-08-15 | $2.97 | $2.97 | 4,359,600 | — | — |
| 1994-08-12 | $2.92 | $2.92 | 3,777,600 | — | — |
| 1994-08-11 | $2.77 | $2.77 | 1,890,000 | — | — |
| 1994-08-10 | $2.77 | $2.77 | 832,800 | — | — |
| 1994-08-09 | $2.71 | $2.71 | 1,262,400 | — | — |
| 1994-08-08 | $2.69 | $2.69 | 1,554,000 | — | — |
| 1994-08-05 | $2.67 | $2.67 | 3,703,200 | — | — |
| 1994-08-04 | $2.71 | $2.71 | 1,854,000 | — | — |
| 1994-08-03 | $2.78 | $2.78 | 2,760,000 | — | — |
| 1994-08-02 | $2.73 | $2.73 | 4,731,600 | — | — |
| 1994-08-01 | $2.73 | $2.73 | 476,400 | — | — |
| 1994-07-29 | $2.69 | $2.69 | 6,100,800 | — | — |
| 1994-07-28 | $2.54 | $2.54 | 4,232,400 | — | — |
| 1994-07-27 | $2.57 | $2.57 | 807,600 | — | — |
| 1994-07-26 | $2.60 | $2.60 | 3,219,600 | — | — |
| 1994-07-25 | $2.60 | $2.60 | 694,800 | — | — |
| 1994-07-22 | $2.69 | $2.69 | 920,400 | — | — |
| 1994-07-21 | $2.69 | $2.69 | 1,779,600 | — | — |
| 1994-07-20 | $2.71 | $2.71 | 2,768,400 | — | — |
| 1994-07-19 | $2.74 | $2.74 | 4,600,800 | — | — |
| 1994-07-18 | $2.84 | $2.84 | 1,842,000 | — | — |
| 1994-07-15 | $2.79 | $2.79 | 928,800 | — | — |
| 1994-07-14 | $2.79 | $2.79 | 1,707,600 | — | — |
| 1994-07-13 | $2.73 | $2.73 | 4,688,400 | — | — |
| 1994-07-12 | $2.56 | $2.56 | 1,130,400 | — | — |
| 1994-07-11 | $2.55 | $2.55 | 3,900,000 | — | — |
| 1994-07-08 | $2.58 | $2.58 | 2,599,200 | — | — |
| 1994-07-07 | $2.43 | $2.43 | 2,390,400 | — | — |
| 1994-07-06 | $2.42 | $2.42 | 2,324,400 | — | — |
| 1994-07-05 | $2.40 | $2.40 | 2,084,400 | — | — |
| 1994-07-01 | $2.42 | $2.42 | 2,376,000 | — | — |
| 1994-06-30 | $2.52 | $2.52 | 7,130,400 | — | — |
| 1994-06-29 | $2.46 | $2.46 | 6,490,800 | — | — |
| 1994-06-28 | $2.34 | $2.34 | 5,380,800 | — | — |
| 1994-06-27 | $2.38 | $2.38 | 5,235,600 | — | — |
| 1994-06-24 | $2.44 | $2.44 | 5,152,800 | — | — |
| 1994-06-23 | $2.61 | $2.61 | 2,757,600 | — | — |
| 1994-06-22 | $2.59 | $2.59 | 2,394,000 | — | — |
| 1994-06-21 | $2.65 | $2.65 | 3,306,000 | — | — |
| 1994-06-20 | $2.71 | $2.71 | 2,474,400 | — | — |
| 1994-06-17 | $2.89 | $2.89 | 2,268,000 | — | — |
| 1994-06-16 | $2.92 | $2.92 | 1,330,800 | — | — |
| 1994-06-15 | $2.93 | $2.93 | 1,370,400 | — | — |
| 1994-06-14 | $2.92 | $2.92 | 1,624,800 | — | — |
| 1994-06-13 | $2.89 | $2.89 | 819,600 | — | — |
| 1994-06-10 | $2.85 | $2.85 | 493,200 | — | — |
| 1994-06-09 | $2.85 | $2.85 | 2,719,200 | — | — |
| 1994-06-08 | $2.90 | $2.90 | 2,269,200 | — | — |
| 1994-06-07 | $2.89 | $2.89 | 926,400 | — | — |
| 1994-06-06 | $2.79 | $2.79 | 573,600 | — | — |
| 1994-06-03 | $2.80 | $2.80 | 604,800 | — | — |
| 1994-06-02 | $2.77 | $2.77 | 996,000 | — | — |
| 1994-06-01 | $2.80 | $2.80 | 727,200 | — | — |
| 1994-05-31 | $2.73 | $2.73 | 829,200 | — | — |
| 1994-05-27 | $2.69 | $2.69 | 1,206,000 | — | — |
| 1994-05-26 | $2.67 | $2.67 | 649,200 | — | — |
| 1994-05-25 | $2.71 | $2.71 | 1,394,400 | — | — |
| 1994-05-24 | $2.78 | $2.78 | 813,600 | — | — |
| 1994-05-23 | $2.68 | $2.68 | 2,368,800 | — | — |
| 1994-05-20 | $2.81 | $2.81 | 3,388,800 | — | — |
| 1994-05-19 | $2.96 | $2.96 | 5,044,800 | — | — |
| 1994-05-18 | $2.96 | $2.96 | 6,350,400 | — | — |
| 1994-05-17 | $2.63 | $2.63 | 2,416,800 | — | — |
| 1994-05-16 | $2.54 | $2.54 | 4,891,200 | — | — |
| 1994-05-13 | $2.71 | $2.71 | 1,852,800 | — | — |
| 1994-05-12 | $2.58 | $2.58 | 2,359,200 | — | — |
| 1994-05-11 | $2.58 | $2.58 | 2,884,800 | — | — |
| 1994-05-10 | $2.67 | $2.67 | 6,070,800 | — | — |
| 1994-05-09 | $2.79 | $2.79 | 2,409,600 | — | — |
| 1994-05-06 | $2.92 | $2.92 | 1,689,600 | — | — |
| 1994-05-05 | $2.98 | $2.98 | 495,600 | — | — |
| 1994-05-04 | $2.94 | $2.94 | 1,610,400 | — | — |
| 1994-05-03 | $2.96 | $2.96 | 1,761,600 | — | — |
| 1994-05-02 | $2.94 | $2.94 | 2,222,400 | — | — |
| 1994-04-29 | $2.85 | $2.85 | 1,124,400 | — | — |
| 1994-04-28 | $2.90 | $2.90 | 1,116,000 | — | — |
| 1994-04-26 | $2.92 | $2.92 | 854,400 | — | — |
| 1994-04-25 | $2.94 | $2.94 | 1,993,200 | — | — |
| 1994-04-22 | $2.81 | $2.81 | 1,476,000 | — | — |
| 1994-04-21 | $2.88 | $2.88 | 2,676,000 | — | — |
| 1994-04-20 | $2.65 | $2.65 | 4,064,400 | — | — |
| 1994-04-19 | $2.67 | $2.67 | 2,539,200 | — | — |
| 1994-04-18 | $2.88 | $2.88 | 2,762,400 | — | — |
| 1994-04-15 | $2.84 | $2.84 | 1,618,800 | — | — |
| 1994-04-14 | $2.84 | $2.84 | 2,802,000 | — | — |
| 1994-04-13 | $3.00 | $3.00 | 5,786,400 | — | — |
| 1994-04-12 | $3.08 | $3.08 | 3,652,800 | — | — |
| 1994-04-11 | $3.06 | $3.06 | 1,696,800 | — | — |
| 1994-04-08 | $3.13 | $3.13 | 2,294,400 | — | — |
| 1994-04-07 | $3.28 | $3.28 | 4,000,800 | — | — |
| 1994-04-06 | $3.13 | $3.13 | 2,454,000 | — | — |
| 1994-04-05 | $2.98 | $2.98 | 2,614,800 | — | — |
| 1994-04-04 | $2.77 | $2.77 | 3,645,600 | — | — |
| 1994-03-31 | $2.63 | $2.63 | 4,285,200 | — | — |
| 1994-03-30 | $2.67 | $2.67 | 2,446,800 | — | — |
| 1994-03-29 | $2.81 | $2.81 | 12,190,800 | — | — |
| 1994-03-28 | $2.83 | $2.83 | 3,194,400 | — | — |
| 1994-03-25 | $2.96 | $2.96 | 2,198,400 | — | — |
| 1994-03-24 | $3.04 | $3.04 | 1,785,600 | — | — |
| 1994-03-23 | $3.08 | $3.08 | 1,761,600 | — | — |
| 1994-03-22 | $3.13 | $3.13 | 5,128,800 | — | — |
| 1994-03-21 | $2.96 | $2.96 | 1,438,800 | — | — |
| 1994-03-18 | $2.85 | $2.85 | 558,000 | — | — |
| 1994-03-17 | $2.79 | $2.79 | 1,566,000 | — | — |
| 1994-03-16 | $2.75 | $2.75 | 8,476,800 | — | — |
| 1994-03-15 | $2.63 | $2.63 | 2,385,600 | — | — |
| 1994-03-14 | $2.68 | $2.68 | 524,400 | — | — |
| 1994-03-11 | $2.73 | $2.73 | 300,000 | — | — |
| 1994-03-10 | $2.70 | $2.70 | 2,037,600 | — | — |
| 1994-03-09 | $2.66 | $2.66 | 696,000 | — | — |
| 1994-03-08 | $2.65 | $2.65 | 2,301,600 | — | — |
| 1994-03-07 | $2.71 | $2.71 | 1,279,200 | — | — |
| 1994-03-04 | $2.77 | $2.77 | 3,980,400 | — | — |
| 1994-03-03 | $2.73 | $2.73 | 5,505,600 | — | — |
| 1994-03-02 | $2.84 | $2.84 | 7,610,400 | — | — |
| 1994-03-01 | $2.49 | $2.49 | 5,686,800 | — | — |
| 1994-02-28 | $2.33 | $2.33 | 3,087,600 | — | — |
| 1994-02-25 | $2.21 | $2.21 | 1,028,400 | — | — |
| 1994-02-24 | $2.13 | $2.13 | 1,180,800 | — | — |
| 1994-02-23 | $2.17 | $2.17 | 996,000 | — | — |
| 1994-02-22 | $2.17 | $2.17 | 1,158,000 | — | — |
| 1994-02-18 | $2.08 | $2.08 | 549,000 | — | — |
| 1994-02-17 | $2.10 | $2.10 | 1,245,600 | — | — |
| 1994-02-16 | $2.14 | $2.14 | 900,000 | — | — |
| 1994-02-15 | $2.08 | $2.08 | 1,233,000 | — | — |
| 1994-02-14 | $1.97 | $1.97 | 3,582,000 | — | — |
| 1994-02-11 | $2.01 | $2.01 | 3,853,800 | — | — |
| 1994-02-10 | $2.08 | $2.08 | 4,401,000 | — | — |
| 1994-02-09 | $2.23 | $2.23 | 1,677,600 | — | — |
| 1994-02-08 | $2.22 | $2.22 | 1,108,800 | — | — |
| 1994-02-07 | $2.15 | $2.15 | 3,130,200 | — | — |
| 1994-02-04 | $2.14 | $2.14 | 3,983,400 | — | — |
| 1994-02-03 | $2.33 | $2.33 | 3,342,600 | — | — |
| 1994-02-02 | $2.33 | $2.33 | 2,804,400 | — | — |
| 1994-02-01 | $2.33 | $2.33 | 4,014,000 | — | — |
| 1994-01-31 | $2.18 | $2.18 | 2,637,000 | — | — |
| 1994-01-28 | $2.17 | $2.17 | 1,105,200 | — | — |
| 1994-01-27 | $2.15 | $2.15 | 1,186,200 | — | — |
| 1994-01-26 | $2.14 | $2.14 | 2,381,400 | — | — |
| 1994-01-25 | $2.17 | $2.17 | 2,197,800 | — | — |
| 1994-01-24 | $2.24 | $2.24 | 2,932,200 | — | — |
| 1994-01-21 | $2.28 | $2.28 | 1,157,400 | — | — |
| 1994-01-20 | $2.28 | $2.28 | 3,207,600 | — | — |
| 1994-01-19 | $2.24 | $2.24 | 2,728,800 | — | — |
| 1994-01-18 | $2.22 | $2.22 | 4,734,000 | — | — |
| 1994-01-17 | $2.11 | $2.11 | 993,600 | — | — |
| 1994-01-14 | $2.13 | $2.13 | 2,052,000 | — | — |
| 1994-01-13 | $2.14 | $2.14 | 5,115,600 | — | — |
| 1994-01-12 | $2.14 | $2.14 | 3,722,400 | — | — |
| 1994-01-11 | $2.06 | $2.06 | 2,842,200 | — | — |
| 1994-01-10 | $2.07 | $2.07 | 2,129,400 | — | — |
| 1994-01-07 | $2.04 | $2.04 | 2,257,200 | — | — |
| 1994-01-06 | $2.04 | $2.04 | 4,289,400 | — | — |
| 1994-01-05 | $2.15 | $2.15 | 7,239,600 | — | — |
| 1994-01-04 | $2.03 | $2.03 | 9,365,400 | — | — |
| 1994-01-03 | $2.14 | $2.14 | 7,502,400 | — | — |