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
- 1980-09-18 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 | $4.80 | $6.14 | 30,498 | — | — |
| 1994-12-29 | $4.80 | $6.14 | 16,069 | — | — |
| 1994-12-28 | $4.80 | $6.14 | 8,198 | — | — |
| 1994-12-27 | $4.80 | $6.14 | 1,640 | — | — |
| 1994-12-23 | $4.88 | $6.24 | 0 | — | — |
| 1994-12-22 | $4.88 | $6.24 | 0 | — | — |
| 1994-12-21 | $4.88 | $6.24 | 23,283 | — | — |
| 1994-12-20 | $4.89 | $6.25 | 42,959 | — | — |
| 1994-12-19 | $4.80 | $6.14 | 328 | — | — |
| 1994-12-16 | $4.80 | $6.14 | 9,838 | — | — |
| 1994-12-15 | $4.73 | $6.04 | 66,570 | — | — |
| 1994-12-14 | $4.65 | $5.94 | 18,036 | — | — |
| 1994-12-13 | $4.42 | $5.65 | 5,247 | — | — |
| 1994-12-12 | $4.65 | $5.94 | 33,449 | — | — |
| 1994-12-09 | $4.65 | $5.94 | 7,214 | — | — |
| 1994-12-08 | $4.42 | $5.65 | 2,296 | — | — |
| 1994-12-07 | $4.50 | $5.75 | 0 | — | — |
| 1994-12-06 | $4.50 | $5.75 | 6,231 | — | — |
| 1994-12-05 | $4.42 | $5.65 | 18,692 | — | — |
| 1994-12-02 | $4.65 | $5.94 | 27,546 | — | — |
| 1994-12-01 | $4.54 | $5.80 | 97,068 | — | — |
| 1994-11-30 | $4.57 | $5.85 | 18,364 | — | — |
| 1994-11-29 | $4.57 | $5.85 | 6,559 | — | — |
| 1994-11-28 | $4.42 | $5.65 | 37,712 | — | — |
| 1994-11-25 | $4.29 | $5.48 | 11,806 | — | — |
| 1994-11-23 | $4.27 | $5.41 | 32,465 | — | — |
| 1994-11-22 | $4.33 | $5.49 | 22,955 | — | — |
| 1994-11-21 | $4.35 | $5.51 | 28,858 | — | — |
| 1994-11-18 | $4.27 | $5.41 | 27,218 | — | — |
| 1994-11-17 | $4.34 | $5.50 | 13,117 | — | — |
| 1994-11-16 | $4.27 | $5.41 | 15,741 | — | — |
| 1994-11-15 | $4.27 | $5.41 | 17,380 | — | — |
| 1994-11-14 | $4.27 | $5.41 | 2,623 | — | — |
| 1994-11-11 | $4.27 | $5.41 | 5,903 | — | — |
| 1994-11-10 | $4.35 | $5.51 | 31,809 | — | — |
| 1994-11-09 | $4.35 | $5.51 | 50,501 | — | — |
| 1994-11-08 | $4.45 | $5.64 | 0 | — | — |
| 1994-11-07 | $4.45 | $5.64 | 6,887 | — | — |
| 1994-11-04 | $4.35 | $5.51 | 16,397 | — | — |
| 1994-11-03 | $4.35 | $5.51 | 62,635 | — | — |
| 1994-11-02 | $4.35 | $5.51 | 12,133 | — | — |
| 1994-11-01 | $4.37 | $5.54 | 48,206 | — | — |
| 1994-10-31 | $4.46 | $5.65 | 57,060 | — | — |
| 1994-10-28 | $4.50 | $5.70 | 984 | — | — |
| 1994-10-27 | $4.50 | $5.70 | 97,724 | — | — |
| 1994-10-26 | $4.42 | $5.60 | 14,101 | — | — |
| 1994-10-25 | $4.27 | $5.41 | 36,072 | — | — |
| 1994-10-24 | $4.50 | $5.70 | 34,761 | — | — |
| 1994-10-21 | $4.57 | $5.80 | 9,838 | — | — |
| 1994-10-20 | $4.57 | $5.80 | 0 | — | — |
| 1994-10-19 | $4.57 | $5.80 | 3,279 | — | — |
| 1994-10-18 | $4.57 | $5.80 | 25,251 | — | — |
| 1994-10-17 | $4.69 | $5.94 | 75,424 | — | — |
| 1994-10-14 | $4.88 | $6.18 | 36,072 | — | — |
| 1994-10-13 | $4.88 | $6.18 | 60,339 | — | — |
| 1994-10-12 | $4.80 | $6.09 | 1,640 | — | — |
| 1994-10-11 | $4.73 | $5.99 | 4,591 | — | — |
| 1994-10-10 | $4.73 | $5.99 | 39,680 | — | — |
| 1994-10-07 | $4.65 | $5.89 | 5,247 | — | — |
| 1994-10-06 | $4.66 | $5.91 | 13,773 | — | — |
| 1994-10-05 | $4.80 | $6.09 | 29,842 | — | — |
| 1994-10-04 | $4.88 | $6.17 | 26,562 | — | — |
| 1994-10-03 | $5.11 | $6.45 | 12,461 | — | — |
| 1994-09-30 | $4.99 | $6.31 | 18,692 | — | — |
| 1994-09-29 | $5.11 | $6.45 | 48,206 | — | — |
| 1994-09-28 | $4.80 | $6.07 | 11,150 | — | — |
| 1994-09-27 | $4.80 | $6.07 | 34,105 | — | — |
| 1994-09-26 | $5.03 | $6.36 | 656 | — | — |
| 1994-09-23 | $5.03 | $6.36 | 11,150 | — | — |
| 1994-09-22 | $4.96 | $6.26 | 2,951 | — | — |
| 1994-09-21 | $4.96 | $6.26 | 20,004 | — | — |
| 1994-09-20 | $5.03 | $6.36 | 5,903 | — | — |
| 1994-09-19 | $5.03 | $6.36 | 3,279 | — | — |
| 1994-09-16 | $5.18 | $6.55 | 7,870 | — | — |
| 1994-09-15 | $5.18 | $6.55 | 12,133 | — | — |
| 1994-09-14 | $5.03 | $6.36 | 18,036 | — | — |
| 1994-09-13 | $5.18 | $6.55 | 18,364 | — | — |
| 1994-09-12 | $5.34 | $6.74 | 28,530 | — | — |
| 1994-09-09 | $5.34 | $6.74 | 63,947 | — | — |
| 1994-09-08 | $5.41 | $6.84 | 82,311 | — | — |
| 1994-09-07 | $5.53 | $6.98 | 34,761 | — | — |
| 1994-09-06 | $5.49 | $6.94 | 57,716 | — | — |
| 1994-09-02 | $5.49 | $6.94 | 173,148 | — | — |
| 1994-09-01 | $5.26 | $6.65 | 24,923 | — | — |
| 1994-08-31 | $5.26 | $6.65 | 8,526 | — | — |
| 1994-08-30 | $5.26 | $6.65 | 5,575 | — | — |
| 1994-08-29 | $5.26 | $6.65 | 0 | — | — |
| 1994-08-26 | $5.26 | $6.65 | 12,789 | — | — |
| 1994-08-25 | $5.22 | $6.55 | 24,267 | — | — |
| 1994-08-24 | $5.18 | $6.51 | 5,247 | — | — |
| 1994-08-23 | $5.18 | $6.51 | 14,757 | — | — |
| 1994-08-22 | $5.22 | $6.56 | 22,627 | — | — |
| 1994-08-19 | $5.18 | $6.51 | 24,595 | — | — |
| 1994-08-18 | $5.11 | $6.41 | 4,919 | — | — |
| 1994-08-17 | $5.11 | $6.41 | 4,591 | — | — |
| 1994-08-16 | $5.11 | $6.41 | 656 | — | — |
| 1994-08-15 | $5.20 | $6.53 | 14,757 | — | — |
| 1994-08-12 | $5.03 | $6.32 | 46,566 | — | — |
| 1994-08-11 | $5.11 | $6.41 | 5,247 | — | — |
| 1994-08-10 | $5.11 | $6.41 | 15,741 | — | — |
| 1994-08-09 | $5.11 | $6.41 | 7,214 | — | — |
| 1994-08-08 | $4.96 | $6.22 | 9,182 | — | — |
| 1994-08-05 | $5.07 | $6.36 | 656 | — | — |
| 1994-08-04 | $4.99 | $6.27 | 11,150 | — | — |
| 1994-08-03 | $5.11 | $6.41 | 51,813 | — | — |
| 1994-08-02 | $5.03 | $6.32 | 101,331 | — | — |
| 1994-08-01 | $5.00 | $6.28 | 44,927 | — | — |
| 1994-07-29 | $5.03 | $6.32 | 17,380 | — | — |
| 1994-07-28 | $5.03 | $6.32 | 23,283 | — | — |
| 1994-07-27 | $5.03 | $6.32 | 14,101 | — | — |
| 1994-07-26 | $5.03 | $6.32 | 27,218 | — | — |
| 1994-07-25 | $5.18 | $6.51 | 1,968 | — | — |
| 1994-07-22 | $5.11 | $6.41 | 63,291 | — | — |
| 1994-07-21 | $5.18 | $6.51 | 0 | — | — |
| 1994-07-20 | $5.18 | $6.51 | 24,267 | — | — |
| 1994-07-19 | $5.03 | $6.32 | 37,712 | — | — |
| 1994-07-18 | $5.18 | $6.51 | 12,789 | — | — |
| 1994-07-15 | $5.18 | $6.51 | 32,137 | — | — |
| 1994-07-14 | $5.11 | $6.41 | 15,741 | — | — |
| 1994-07-13 | $5.03 | $6.32 | 70,505 | — | — |
| 1994-07-12 | $5.11 | $6.41 | 49,846 | — | — |
| 1994-07-11 | $5.11 | $6.41 | 25,579 | — | — |
| 1994-07-08 | $5.11 | $6.41 | 18,036 | — | — |
| 1994-07-07 | $5.18 | $6.51 | 58,700 | — | — |
| 1994-07-06 | $5.26 | $6.60 | 25,579 | — | — |
| 1994-07-05 | $5.11 | $6.41 | 205,285 | — | — |
| 1994-07-01 | $4.96 | $6.22 | 95,428 | — | — |
| 1994-06-30 | $4.80 | $6.03 | 59,356 | — | — |
| 1994-06-29 | $4.73 | $5.93 | 49,190 | — | — |
| 1994-06-28 | $4.65 | $5.84 | 9,838 | — | — |
| 1994-06-27 | $4.65 | $5.84 | 39,024 | — | — |
| 1994-06-24 | $4.64 | $5.82 | 19,676 | — | — |
| 1994-06-23 | $4.57 | $5.74 | 76,736 | — | — |
| 1994-06-22 | $4.73 | $5.93 | 11,478 | — | — |
| 1994-06-21 | $4.73 | $5.93 | 26,562 | — | — |
| 1994-06-20 | $4.80 | $6.03 | 29,514 | — | — |
| 1994-06-17 | $4.65 | $5.84 | 58,044 | — | — |
| 1994-06-16 | $4.80 | $6.03 | 89,525 | — | — |
| 1994-06-15 | $4.80 | $6.03 | 60,667 | — | — |
| 1994-06-14 | $5.03 | $6.32 | 11,478 | — | — |
| 1994-06-13 | $4.88 | $6.13 | 12,789 | — | — |
| 1994-06-10 | $4.99 | $6.27 | 43,943 | — | — |
| 1994-06-09 | $4.99 | $6.27 | 92,149 | — | — |
| 1994-06-08 | $4.57 | $5.74 | 18,692 | — | — |
| 1994-06-07 | $4.73 | $5.93 | 20,988 | — | — |
| 1994-06-06 | $4.57 | $5.74 | 11,478 | — | — |
| 1994-06-03 | $4.57 | $5.74 | 7,870 | — | — |
| 1994-06-02 | $4.73 | $5.93 | 50,501 | — | — |
| 1994-06-01 | $4.57 | $5.74 | 16,397 | — | — |
| 1994-05-31 | $4.65 | $5.84 | 11,150 | — | — |
| 1994-05-27 | $4.65 | $5.84 | 13,445 | — | — |
| 1994-05-26 | $4.65 | $5.84 | 5,903 | — | — |
| 1994-05-25 | $4.50 | $5.65 | 133,796 | — | — |
| 1994-05-24 | $4.42 | $5.52 | 73,129 | — | — |
| 1994-05-23 | $4.50 | $5.62 | 185,281 | — | — |
| 1994-05-20 | $4.73 | $5.90 | 296,778 | — | — |
| 1994-05-19 | $4.19 | $5.24 | 63,619 | — | — |
| 1994-05-18 | $4.12 | $5.14 | 52,797 | — | — |
| 1994-05-17 | $3.81 | $4.76 | 48,534 | — | — |
| 1994-05-16 | $3.89 | $4.85 | 6,559 | — | — |
| 1994-05-13 | $3.74 | $4.66 | 22,627 | — | — |
| 1994-05-12 | $3.81 | $4.76 | 7,870 | — | — |
| 1994-05-11 | $3.66 | $4.57 | 656 | — | — |
| 1994-05-10 | $3.66 | $4.57 | 46,894 | — | — |
| 1994-05-09 | $3.74 | $4.66 | 984 | — | — |
| 1994-05-06 | $3.72 | $4.65 | 0 | — | — |
| 1994-05-05 | $3.72 | $4.65 | 40,008 | — | — |
| 1994-05-04 | $3.66 | $4.57 | 13,117 | — | — |
| 1994-05-03 | $3.62 | $4.52 | 22,627 | — | — |
| 1994-05-02 | $3.58 | $4.47 | 10,166 | — | — |
| 1994-04-29 | $3.43 | $4.28 | 7,214 | — | — |
| 1994-04-28 | $3.47 | $4.34 | 5,903 | — | — |
| 1994-04-26 | $3.43 | $4.28 | 3,279 | — | — |
| 1994-04-25 | $3.66 | $4.57 | 21,643 | — | — |
| 1994-04-22 | $3.43 | $4.28 | 44,599 | — | — |
| 1994-04-21 | $3.43 | $4.28 | 66,242 | — | — |
| 1994-04-20 | $3.43 | $4.28 | 19,348 | — | — |
| 1994-04-19 | $3.43 | $4.28 | 984 | — | — |
| 1994-04-18 | $3.51 | $4.38 | 19,020 | — | — |
| 1994-04-15 | $3.66 | $4.57 | 30,170 | — | — |
| 1994-04-14 | $3.66 | $4.57 | 60,012 | — | — |
| 1994-04-13 | $3.43 | $4.28 | 7,214 | — | — |
| 1994-04-12 | $3.35 | $4.19 | 984 | — | — |
| 1994-04-11 | $3.35 | $4.19 | 20,660 | — | — |
| 1994-04-08 | $3.51 | $4.38 | 328 | — | — |
| 1994-04-07 | $3.51 | $4.38 | 2,623 | — | — |
| 1994-04-06 | $3.58 | $4.47 | 2,296 | — | — |
| 1994-04-05 | $3.51 | $4.38 | 3,279 | — | — |
| 1994-04-04 | $3.54 | $4.43 | 36,072 | — | — |
| 1994-03-31 | $3.51 | $4.38 | 23,939 | — | — |
| 1994-03-30 | $3.66 | $4.57 | 24,267 | — | — |
| 1994-03-29 | $3.66 | $4.57 | 10,166 | — | — |
| 1994-03-28 | $3.66 | $4.57 | 6,559 | — | — |
| 1994-03-25 | $3.89 | $4.85 | 5,575 | — | — |
| 1994-03-24 | $3.66 | $4.57 | 2,296 | — | — |
| 1994-03-23 | $3.66 | $4.57 | 0 | — | — |
| 1994-03-22 | $3.66 | $4.57 | 0 | — | — |
| 1994-03-21 | $3.66 | $4.57 | 328 | — | — |
| 1994-03-18 | $3.66 | $4.57 | 0 | — | — |
| 1994-03-17 | $3.66 | $4.57 | 1,640 | — | — |
| 1994-03-16 | $3.89 | $4.85 | 3,607 | — | — |
| 1994-03-15 | $3.66 | $4.57 | 7,214 | — | — |
| 1994-03-14 | $3.66 | $4.57 | 1,312 | — | — |
| 1994-03-11 | $3.74 | $4.66 | 6,559 | — | — |
| 1994-03-10 | $3.81 | $4.76 | 2,296 | — | — |
| 1994-03-09 | $3.66 | $4.57 | 14,429 | — | — |
| 1994-03-08 | $3.81 | $4.76 | 21,316 | — | — |
| 1994-03-07 | $3.74 | $4.66 | 1,968 | — | — |
| 1994-03-04 | $3.74 | $4.66 | 5,247 | — | — |
| 1994-03-03 | $3.66 | $4.57 | 1,312 | — | — |
| 1994-03-02 | $3.66 | $4.57 | 17,380 | — | — |
| 1994-03-01 | $3.81 | $4.76 | 4,591 | — | — |
| 1994-02-28 | $3.89 | $4.85 | 1,640 | — | — |
| 1994-02-25 | $3.66 | $4.57 | 7,542 | — | — |
| 1994-02-24 | $3.66 | $4.57 | 6,559 | — | — |
| 1994-02-23 | $3.66 | $4.57 | 2,296 | — | — |
| 1994-02-22 | $3.77 | $4.68 | 9,182 | — | — |
| 1994-02-18 | $3.77 | $4.68 | 3,607 | — | — |
| 1994-02-17 | $3.81 | $4.73 | 17,380 | — | — |
| 1994-02-16 | $3.74 | $4.64 | 5,903 | — | — |
| 1994-02-15 | $3.74 | $4.64 | 27,874 | — | — |
| 1994-02-14 | $3.74 | $4.64 | 7,214 | — | — |
| 1994-02-11 | $3.81 | $4.73 | 14,101 | — | — |
| 1994-02-10 | $3.74 | $4.64 | 12,789 | — | — |
| 1994-02-09 | $3.74 | $4.64 | 11,478 | — | — |
| 1994-02-08 | $3.81 | $4.73 | 11,806 | — | — |
| 1994-02-07 | $3.81 | $4.73 | 22,955 | — | — |
| 1994-02-04 | $3.89 | $4.83 | 20,332 | — | — |
| 1994-02-03 | $3.77 | $4.68 | 3,607 | — | — |
| 1994-02-02 | $3.77 | $4.68 | 15,741 | — | — |
| 1994-02-01 | $3.66 | $4.54 | 13,773 | — | — |
| 1994-01-31 | $3.89 | $4.83 | 8,526 | — | — |
| 1994-01-28 | $3.85 | $4.78 | 21,316 | — | — |
| 1994-01-27 | $3.66 | $4.54 | 11,806 | — | — |
| 1994-01-26 | $3.89 | $4.83 | 2,296 | — | — |
| 1994-01-25 | $3.74 | $4.64 | 7,214 | — | — |
| 1994-01-24 | $3.66 | $4.54 | 2,296 | — | — |
| 1994-01-21 | $3.89 | $4.83 | 16,397 | — | — |
| 1994-01-20 | $3.81 | $4.73 | 8,526 | — | — |
| 1994-01-19 | $3.74 | $4.64 | 19,348 | — | — |
| 1994-01-18 | $3.74 | $4.64 | 15,741 | — | — |
| 1994-01-17 | $3.74 | $4.64 | 8,526 | — | — |
| 1994-01-14 | $3.89 | $4.83 | 4,263 | — | — |
| 1994-01-13 | $3.85 | $4.78 | 8,198 | — | — |
| 1994-01-12 | $3.74 | $4.64 | 31,154 | — | — |
| 1994-01-11 | $3.81 | $4.73 | 53,781 | — | — |
| 1994-01-10 | $3.74 | $4.64 | 2,623 | — | — |
| 1994-01-07 | $3.74 | $4.64 | 656 | — | — |
| 1994-01-06 | $3.74 | $4.64 | 4,591 | — | — |
| 1994-01-05 | $3.89 | $4.83 | 1,312 | — | — |
| 1994-01-04 | $3.89 | $4.83 | 23,611 | — | — |
| 1994-01-03 | $3.85 | $4.78 | 27,546 | — | — |