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 | $3.75 | $4.09 | 545,200 | — | — |
| 1994-12-29 | $3.59 | $3.92 | 388,400 | — | — |
| 1994-12-28 | $3.59 | $3.92 | 572,000 | — | — |
| 1994-12-27 | $3.63 | $3.95 | 896,000 | — | — |
| 1994-12-23 | $3.66 | $3.99 | 1,016,800 | — | — |
| 1994-12-22 | $3.53 | $3.85 | 544,400 | — | — |
| 1994-12-21 | $3.56 | $3.88 | 420,800 | — | — |
| 1994-12-20 | $3.47 | $3.78 | 400,000 | — | — |
| 1994-12-19 | $3.50 | $3.82 | 399,200 | — | — |
| 1994-12-16 | $3.56 | $3.88 | 368,400 | — | — |
| 1994-12-15 | $3.56 | $3.88 | 612,400 | — | — |
| 1994-12-14 | $3.44 | $3.75 | 728,800 | — | — |
| 1994-12-13 | $3.38 | $3.68 | 388,000 | — | — |
| 1994-12-12 | $3.38 | $3.68 | 326,400 | — | — |
| 1994-12-09 | $3.41 | $3.71 | 767,600 | — | — |
| 1994-12-08 | $3.44 | $3.75 | 1,309,200 | — | — |
| 1994-12-07 | $3.59 | $3.92 | 3,248,000 | — | — |
| 1994-12-06 | $4.00 | $4.36 | 585,200 | — | — |
| 1994-12-05 | $4.06 | $4.43 | 526,800 | — | — |
| 1994-12-02 | $4.09 | $4.46 | 218,400 | — | — |
| 1994-12-01 | $4.03 | $4.40 | 250,000 | — | — |
| 1994-11-30 | $4.09 | $4.46 | 155,600 | — | — |
| 1994-11-29 | $4.09 | $4.46 | 471,200 | — | — |
| 1994-11-28 | $4.00 | $4.36 | 68,800 | — | — |
| 1994-11-25 | $4.03 | $4.40 | 62,400 | — | — |
| 1994-11-23 | $4.00 | $4.36 | 383,200 | — | — |
| 1994-11-22 | $4.00 | $4.36 | 438,000 | — | — |
| 1994-11-21 | $4.09 | $4.46 | 772,400 | — | — |
| 1994-11-18 | $4.13 | $4.50 | 171,200 | — | — |
| 1994-11-17 | $4.13 | $4.50 | 279,200 | — | — |
| 1994-11-16 | $4.25 | $4.63 | 474,400 | — | — |
| 1994-11-15 | $4.22 | $4.60 | 169,600 | — | — |
| 1994-11-14 | $4.22 | $4.60 | 218,400 | — | — |
| 1994-11-11 | $4.19 | $4.57 | 718,000 | — | — |
| 1994-11-10 | $4.19 | $4.57 | 610,800 | — | — |
| 1994-11-09 | $4.28 | $4.67 | 397,600 | — | — |
| 1994-11-08 | $4.28 | $4.67 | 478,800 | — | — |
| 1994-11-07 | $4.19 | $4.57 | 548,800 | — | — |
| 1994-11-04 | $4.38 | $4.77 | 522,800 | — | — |
| 1994-11-03 | $4.50 | $4.91 | 1,465,200 | — | — |
| 1994-11-02 | $4.31 | $4.70 | 491,600 | — | — |
| 1994-11-01 | $4.34 | $4.74 | 355,200 | — | — |
| 1994-10-31 | $4.34 | $4.74 | 370,000 | — | — |
| 1994-10-28 | $4.41 | $4.80 | 997,600 | — | — |
| 1994-10-27 | $4.38 | $4.77 | 608,000 | — | — |
| 1994-10-26 | $4.22 | $4.60 | 222,400 | — | — |
| 1994-10-25 | $4.22 | $4.60 | 303,200 | — | — |
| 1994-10-24 | $4.25 | $4.63 | 524,000 | — | — |
| 1994-10-21 | $4.22 | $4.60 | 414,800 | — | — |
| 1994-10-20 | $4.19 | $4.57 | 379,600 | — | — |
| 1994-10-19 | $4.22 | $4.60 | 2,030,000 | — | — |
| 1994-10-18 | $3.97 | $4.33 | 696,000 | — | — |
| 1994-10-17 | $3.88 | $4.23 | 303,600 | — | — |
| 1994-10-14 | $3.81 | $4.16 | 121,200 | — | — |
| 1994-10-13 | $3.78 | $4.12 | 777,600 | — | — |
| 1994-10-12 | $3.75 | $4.09 | 232,400 | — | — |
| 1994-10-11 | $3.81 | $4.16 | 827,600 | — | — |
| 1994-10-10 | $3.69 | $4.02 | 268,400 | — | — |
| 1994-10-07 | $3.66 | $3.99 | 826,000 | — | — |
| 1994-10-06 | $3.72 | $4.06 | 669,200 | — | — |
| 1994-10-05 | $3.75 | $4.09 | 1,592,800 | — | — |
| 1994-10-04 | $3.97 | $4.33 | 308,400 | — | — |
| 1994-10-03 | $4.13 | $4.50 | 253,200 | — | — |
| 1994-09-30 | $4.19 | $4.57 | 463,200 | — | — |
| 1994-09-29 | $4.16 | $4.53 | 396,800 | — | — |
| 1994-09-28 | $4.16 | $4.53 | 340,000 | — | — |
| 1994-09-27 | $4.16 | $4.53 | 531,600 | — | — |
| 1994-09-26 | $4.03 | $4.40 | 363,600 | — | — |
| 1994-09-23 | $4.03 | $4.40 | 220,800 | — | — |
| 1994-09-22 | $4.00 | $4.36 | 246,800 | — | — |
| 1994-09-21 | $4.06 | $4.43 | 299,600 | — | — |
| 1994-09-20 | $4.16 | $4.53 | 270,000 | — | — |
| 1994-09-19 | $4.13 | $4.50 | 248,000 | — | — |
| 1994-09-16 | $4.19 | $4.57 | 194,400 | — | — |
| 1994-09-15 | $4.22 | $4.60 | 182,800 | — | — |
| 1994-09-14 | $4.16 | $4.53 | 538,800 | — | — |
| 1994-09-13 | $4.19 | $4.57 | 722,400 | — | — |
| 1994-09-12 | $4.25 | $4.63 | 79,600 | — | — |
| 1994-09-09 | $4.31 | $4.70 | 237,200 | — | — |
| 1994-09-08 | $4.31 | $4.70 | 234,800 | — | — |
| 1994-09-07 | $4.28 | $4.67 | 379,200 | — | — |
| 1994-09-06 | $4.38 | $4.77 | 180,000 | — | — |
| 1994-09-02 | $4.41 | $4.80 | 75,200 | — | — |
| 1994-09-01 | $4.44 | $4.84 | 135,200 | — | — |
| 1994-08-31 | $4.44 | $4.84 | 182,800 | — | — |
| 1994-08-30 | $4.47 | $4.87 | 235,600 | — | — |
| 1994-08-29 | $4.38 | $4.77 | 155,200 | — | — |
| 1994-08-26 | $4.44 | $4.84 | 344,800 | — | — |
| 1994-08-25 | $4.38 | $4.77 | 529,200 | — | — |
| 1994-08-24 | $4.38 | $4.77 | 540,400 | — | — |
| 1994-08-23 | $4.25 | $4.63 | 245,200 | — | — |
| 1994-08-22 | $4.25 | $4.63 | 137,200 | — | — |
| 1994-08-19 | $4.28 | $4.67 | 306,400 | — | — |
| 1994-08-18 | $4.34 | $4.74 | 276,800 | — | — |
| 1994-08-17 | $4.34 | $4.74 | 1,141,200 | — | — |
| 1994-08-16 | $4.13 | $4.50 | 627,600 | — | — |
| 1994-08-15 | $4.16 | $4.53 | 475,200 | — | — |
| 1994-08-12 | $4.16 | $4.53 | 503,600 | — | — |
| 1994-08-11 | $4.09 | $4.46 | 504,400 | — | — |
| 1994-08-10 | $4.09 | $4.46 | 734,800 | — | — |
| 1994-08-09 | $4.09 | $4.46 | 213,200 | — | — |
| 1994-08-08 | $4.13 | $4.50 | 517,200 | — | — |
| 1994-08-05 | $4.19 | $4.57 | 620,400 | — | — |
| 1994-08-04 | $4.13 | $4.50 | 664,000 | — | — |
| 1994-08-03 | $4.03 | $4.40 | 585,200 | — | — |
| 1994-08-02 | $4.06 | $4.43 | 624,000 | — | — |
| 1994-08-01 | $4.03 | $4.40 | 484,000 | — | — |
| 1994-07-29 | $4.06 | $4.43 | 394,800 | — | — |
| 1994-07-28 | $4.06 | $4.43 | 731,600 | — | — |
| 1994-07-27 | $4.06 | $4.43 | 456,000 | — | — |
| 1994-07-26 | $4.03 | $4.40 | 687,200 | — | — |
| 1994-07-25 | $3.91 | $4.26 | 130,000 | — | — |
| 1994-07-22 | $3.88 | $4.23 | 413,600 | — | — |
| 1994-07-21 | $3.84 | $4.19 | 168,400 | — | — |
| 1994-07-20 | $3.97 | $4.33 | 800,000 | — | — |
| 1994-07-19 | $4.00 | $4.36 | 2,646,800 | — | — |
| 1994-07-18 | $3.78 | $4.12 | 568,000 | — | — |
| 1994-07-15 | $3.81 | $4.16 | 1,056,400 | — | — |
| 1994-07-14 | $3.69 | $4.02 | 109,600 | — | — |
| 1994-07-13 | $3.69 | $4.02 | 298,400 | — | — |
| 1994-07-12 | $3.72 | $4.06 | 495,600 | — | — |
| 1994-07-11 | $3.75 | $4.09 | 176,000 | — | — |
| 1994-07-08 | $3.81 | $4.16 | 91,600 | — | — |
| 1994-07-07 | $3.84 | $4.19 | 194,800 | — | — |
| 1994-07-06 | $3.81 | $4.16 | 669,200 | — | — |
| 1994-07-05 | $3.72 | $4.06 | 219,600 | — | — |
| 1994-07-01 | $3.75 | $4.09 | 234,400 | — | — |
| 1994-06-30 | $3.94 | $4.29 | 511,600 | — | — |
| 1994-06-29 | $3.81 | $4.16 | 656,800 | — | — |
| 1994-06-28 | $3.81 | $4.16 | 777,600 | — | — |
| 1994-06-27 | $4.00 | $4.36 | 592,800 | — | — |
| 1994-06-24 | $3.78 | $4.12 | 272,000 | — | — |
| 1994-06-23 | $3.84 | $4.19 | 172,000 | — | — |
| 1994-06-22 | $3.91 | $4.26 | 745,600 | — | — |
| 1994-06-21 | $3.84 | $4.19 | 112,400 | — | — |
| 1994-06-20 | $3.81 | $4.16 | 153,200 | — | — |
| 1994-06-17 | $3.91 | $4.26 | 545,600 | — | — |
| 1994-06-16 | $3.94 | $4.29 | 822,800 | — | — |
| 1994-06-15 | $3.81 | $4.16 | 105,200 | — | — |
| 1994-06-14 | $3.78 | $4.12 | 167,600 | — | — |
| 1994-06-13 | $3.81 | $4.16 | 244,400 | — | — |
| 1994-06-10 | $3.78 | $4.12 | 402,400 | — | — |
| 1994-06-09 | $3.72 | $4.06 | 112,800 | — | — |
| 1994-06-08 | $3.75 | $4.09 | 276,400 | — | — |
| 1994-06-07 | $3.69 | $4.02 | 269,600 | — | — |
| 1994-06-06 | $3.78 | $4.12 | 189,200 | — | — |
| 1994-06-03 | $3.84 | $4.19 | 363,600 | — | — |
| 1994-06-02 | $3.84 | $4.19 | 138,800 | — | — |
| 1994-06-01 | $3.91 | $4.26 | 73,600 | — | — |
| 1994-05-31 | $3.94 | $4.29 | 69,600 | — | — |
| 1994-05-27 | $3.94 | $4.29 | 80,800 | — | — |
| 1994-05-26 | $3.94 | $4.29 | 195,600 | — | — |
| 1994-05-25 | $3.94 | $4.29 | 44,000 | — | — |
| 1994-05-24 | $3.94 | $4.29 | 32,400 | — | — |
| 1994-05-23 | $3.97 | $4.33 | 104,400 | — | — |
| 1994-05-20 | $3.97 | $4.33 | 274,400 | — | — |
| 1994-05-19 | $3.97 | $4.33 | 398,800 | — | — |
| 1994-05-18 | $3.91 | $4.26 | 405,200 | — | — |
| 1994-05-17 | $3.84 | $4.19 | 78,400 | — | — |
| 1994-05-16 | $3.81 | $4.16 | 44,400 | — | — |
| 1994-05-13 | $3.78 | $4.12 | 241,200 | — | — |
| 1994-05-12 | $3.84 | $4.19 | 141,200 | — | — |
| 1994-05-11 | $3.81 | $4.16 | 79,200 | — | — |
| 1994-05-10 | $3.81 | $4.16 | 124,400 | — | — |
| 1994-05-09 | $3.78 | $4.12 | 78,400 | — | — |
| 1994-05-06 | $3.91 | $4.26 | 429,200 | — | — |
| 1994-05-05 | $4.00 | $4.36 | 291,600 | — | — |
| 1994-05-04 | $3.91 | $4.26 | 200,800 | — | — |
| 1994-05-03 | $3.91 | $4.26 | 133,200 | — | — |
| 1994-05-02 | $4.00 | $4.36 | 214,400 | — | — |
| 1994-04-29 | $3.91 | $4.26 | 633,200 | — | — |
| 1994-04-28 | $3.91 | $4.26 | 579,200 | — | — |
| 1994-04-26 | $3.72 | $4.06 | 157,600 | — | — |
| 1994-04-25 | $3.69 | $4.02 | 346,400 | — | — |
| 1994-04-22 | $3.75 | $4.09 | 298,000 | — | — |
| 1994-04-21 | $3.75 | $4.09 | 241,600 | — | — |
| 1994-04-20 | $3.50 | $3.82 | 291,600 | — | — |
| 1994-04-19 | $3.56 | $3.88 | 538,000 | — | — |
| 1994-04-18 | $3.75 | $4.09 | 32,000 | — | — |
| 1994-04-15 | $3.78 | $4.12 | 98,000 | — | — |
| 1994-04-14 | $3.81 | $4.16 | 178,000 | — | — |
| 1994-04-13 | $3.94 | $4.29 | 507,200 | — | — |
| 1994-04-12 | $3.91 | $4.26 | 319,600 | — | — |
| 1994-04-11 | $3.88 | $4.23 | 195,600 | — | — |
| 1994-04-08 | $3.91 | $4.26 | 930,000 | — | — |
| 1994-04-07 | $3.81 | $4.16 | 822,400 | — | — |
| 1994-04-06 | $3.91 | $4.26 | 178,800 | — | — |
| 1994-04-05 | $3.88 | $4.23 | 723,200 | — | — |
| 1994-04-04 | $3.66 | $3.99 | 376,000 | — | — |
| 1994-03-31 | $3.66 | $3.99 | 946,400 | — | — |
| 1994-03-30 | $3.75 | $4.09 | 316,800 | — | — |
| 1994-03-29 | $3.91 | $4.26 | 699,200 | — | — |
| 1994-03-28 | $3.91 | $4.26 | 323,200 | — | — |
| 1994-03-25 | $3.97 | $4.33 | 493,600 | — | — |
| 1994-03-24 | $4.06 | $4.43 | 140,000 | — | — |
| 1994-03-23 | $4.13 | $4.50 | 431,600 | — | — |
| 1994-03-22 | $4.16 | $4.53 | 604,800 | — | — |
| 1994-03-21 | $4.09 | $4.46 | 81,600 | — | — |
| 1994-03-18 | $4.13 | $4.50 | 585,600 | — | — |
| 1994-03-17 | $4.22 | $4.60 | 473,600 | — | — |
| 1994-03-16 | $4.25 | $4.63 | 406,000 | — | — |
| 1994-03-15 | $4.13 | $4.50 | 340,800 | — | — |
| 1994-03-14 | $4.13 | $4.50 | 526,800 | — | — |
| 1994-03-11 | $4.22 | $4.60 | 456,800 | — | — |
| 1994-03-10 | $4.16 | $4.53 | 536,400 | — | — |
| 1994-03-09 | $4.22 | $4.60 | 353,600 | — | — |
| 1994-03-08 | $4.09 | $4.46 | 958,000 | — | — |
| 1994-03-07 | $4.13 | $4.50 | 574,800 | — | — |
| 1994-03-04 | $4.09 | $4.46 | 78,400 | — | — |
| 1994-03-03 | $4.16 | $4.53 | 258,000 | — | — |
| 1994-03-02 | $4.16 | $4.53 | 680,000 | — | — |
| 1994-03-01 | $4.19 | $4.57 | 280,800 | — | — |
| 1994-02-28 | $4.31 | $4.70 | 376,800 | — | — |
| 1994-02-25 | $4.28 | $4.67 | 179,200 | — | — |
| 1994-02-24 | $4.28 | $4.67 | 342,000 | — | — |
| 1994-02-23 | $4.38 | $4.77 | 234,400 | — | — |
| 1994-02-22 | $4.34 | $4.74 | 1,088,000 | — | — |
| 1994-02-18 | $4.41 | $4.80 | 289,200 | — | — |
| 1994-02-17 | $4.44 | $4.84 | 1,628,400 | — | — |
| 1994-02-16 | $4.25 | $4.63 | 2,392,000 | — | — |
| 1994-02-15 | $4.31 | $4.70 | 1,861,200 | — | — |
| 1994-02-14 | $4.53 | $4.94 | 419,200 | — | — |
| 1994-02-11 | $4.41 | $4.80 | 192,800 | — | — |
| 1994-02-10 | $4.50 | $4.91 | 203,600 | — | — |
| 1994-02-09 | $4.50 | $4.91 | 565,600 | — | — |
| 1994-02-08 | $4.53 | $4.94 | 334,000 | — | — |
| 1994-02-07 | $4.47 | $4.87 | 333,600 | — | — |
| 1994-02-04 | $4.41 | $4.80 | 672,800 | — | — |
| 1994-02-03 | $4.66 | $5.08 | 1,800,000 | — | — |
| 1994-02-02 | $4.56 | $4.98 | 664,400 | — | — |
| 1994-02-01 | $4.41 | $4.80 | 493,600 | — | — |
| 1994-01-31 | $4.38 | $4.77 | 447,200 | — | — |
| 1994-01-28 | $4.41 | $4.80 | 722,400 | — | — |
| 1994-01-27 | $4.47 | $4.87 | 1,212,000 | — | — |
| 1994-01-26 | $4.19 | $4.57 | 438,800 | — | — |
| 1994-01-25 | $4.16 | $4.53 | 399,600 | — | — |
| 1994-01-24 | $4.09 | $4.46 | 569,600 | — | — |
| 1994-01-21 | $4.03 | $4.40 | 436,400 | — | — |
| 1994-01-20 | $4.00 | $4.36 | 215,600 | — | — |
| 1994-01-19 | $3.97 | $4.33 | 456,400 | — | — |
| 1994-01-18 | $3.97 | $4.33 | 204,000 | — | — |
| 1994-01-17 | $4.03 | $4.40 | 469,600 | — | — |
| 1994-01-14 | $3.97 | $4.33 | 1,180,800 | — | — |
| 1994-01-13 | $3.81 | $4.16 | 508,000 | — | — |
| 1994-01-12 | $3.75 | $4.09 | 743,600 | — | — |
| 1994-01-11 | $3.72 | $4.06 | 313,600 | — | — |
| 1994-01-10 | $3.66 | $3.99 | 285,200 | — | — |
| 1994-01-07 | $3.63 | $3.95 | 180,000 | — | — |
| 1994-01-06 | $3.66 | $3.99 | 1,261,600 | — | — |
| 1994-01-05 | $3.69 | $4.02 | 733,200 | — | — |
| 1994-01-04 | $3.50 | $3.82 | 368,400 | — | — |
| 1994-01-03 | $3.53 | $3.85 | 56,000 | — | — |