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
- 1991-11-14 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 | $3.43 | $3.54 | 86,500 | — | — |
| 1994-12-29 | $3.40 | $3.51 | 184,250 | — | — |
| 1994-12-28 | $3.40 | $3.51 | 48,000 | — | — |
| 1994-12-27 | $3.50 | $3.61 | 70,500 | — | — |
| 1994-12-23 | $3.55 | $3.67 | 31,750 | — | — |
| 1994-12-22 | $3.45 | $3.56 | 17,000 | — | — |
| 1994-12-21 | $3.45 | $3.56 | 59,500 | — | — |
| 1994-12-20 | $3.25 | $3.36 | 62,000 | — | — |
| 1994-12-19 | $3.30 | $3.41 | 34,000 | — | — |
| 1994-12-16 | $3.30 | $3.41 | 14,500 | — | — |
| 1994-12-15 | $3.25 | $3.36 | 5,250 | — | — |
| 1994-12-14 | $3.25 | $3.36 | 35,000 | — | — |
| 1994-12-13 | $3.30 | $3.41 | 2,000 | — | — |
| 1994-12-12 | $3.30 | $3.41 | 59,500 | — | — |
| 1994-12-09 | $3.30 | $3.41 | 7,000 | — | — |
| 1994-12-08 | $3.30 | $3.41 | 21,500 | — | — |
| 1994-12-07 | $3.40 | $3.51 | 30,000 | — | — |
| 1994-12-06 | $3.40 | $3.51 | 76,500 | — | — |
| 1994-12-05 | $3.40 | $3.51 | 35,250 | — | — |
| 1994-12-02 | $3.30 | $3.41 | 103,500 | — | — |
| 1994-12-01 | $3.50 | $3.61 | 19,250 | — | — |
| 1994-11-30 | $3.45 | $3.56 | 43,250 | — | — |
| 1994-11-29 | $3.40 | $3.51 | 28,750 | — | — |
| 1994-11-28 | $3.50 | $3.61 | 40,000 | — | — |
| 1994-11-25 | $3.60 | $3.72 | 28,000 | — | — |
| 1994-11-23 | $3.60 | $3.72 | 5,250 | — | — |
| 1994-11-22 | $3.60 | $3.72 | 62,250 | — | — |
| 1994-11-21 | $3.40 | $3.51 | 45,500 | — | — |
| 1994-11-18 | $3.60 | $3.72 | 51,000 | — | — |
| 1994-11-17 | $3.50 | $3.61 | 59,250 | — | — |
| 1994-11-16 | $3.55 | $3.67 | 134,500 | — | — |
| 1994-11-15 | $3.65 | $3.77 | 23,250 | — | — |
| 1994-11-14 | $3.80 | $3.92 | 25,250 | — | — |
| 1994-11-11 | $3.70 | $3.82 | 88,250 | — | — |
| 1994-11-10 | $3.65 | $3.77 | 69,250 | — | — |
| 1994-11-09 | $3.65 | $3.77 | 20,500 | — | — |
| 1994-11-08 | $3.65 | $3.77 | 14,500 | — | — |
| 1994-11-07 | $3.90 | $4.03 | 61,500 | — | — |
| 1994-11-04 | $3.70 | $3.82 | 48,000 | — | — |
| 1994-11-03 | $3.90 | $4.03 | 12,250 | — | — |
| 1994-11-02 | $3.60 | $3.72 | 62,500 | — | — |
| 1994-11-01 | $3.80 | $3.92 | 50,500 | — | — |
| 1994-10-31 | $4.00 | $4.13 | 173,500 | — | — |
| 1994-10-28 | $4.15 | $4.29 | 181,250 | — | — |
| 1994-10-27 | $4.20 | $4.34 | 65,500 | — | — |
| 1994-10-26 | $4.25 | $4.39 | 370,500 | — | — |
| 1994-10-25 | $4.10 | $4.23 | 15,250 | — | — |
| 1994-10-24 | $4.00 | $4.13 | 28,750 | — | — |
| 1994-10-21 | $4.08 | $4.21 | 6,000 | — | — |
| 1994-10-20 | $4.20 | $4.34 | 87,750 | — | — |
| 1994-10-19 | $4.10 | $4.23 | 47,500 | — | — |
| 1994-10-18 | $4.10 | $4.23 | 62,250 | — | — |
| 1994-10-17 | $4.40 | $4.54 | 37,750 | — | — |
| 1994-10-14 | $4.20 | $4.34 | 55,000 | — | — |
| 1994-10-13 | $4.35 | $4.49 | 54,250 | — | — |
| 1994-10-12 | $4.25 | $4.39 | 42,250 | — | — |
| 1994-10-11 | $4.30 | $4.44 | 50,500 | — | — |
| 1994-10-10 | $4.20 | $4.34 | 49,000 | — | — |
| 1994-10-07 | $4.10 | $4.23 | 39,750 | — | — |
| 1994-10-06 | $4.40 | $4.54 | 55,500 | — | — |
| 1994-10-05 | $4.10 | $4.23 | 24,750 | — | — |
| 1994-10-04 | $4.00 | $4.13 | 90,000 | — | — |
| 1994-10-03 | $4.30 | $4.44 | 52,500 | — | — |
| 1994-09-30 | $4.30 | $4.44 | 72,500 | — | — |
| 1994-09-29 | $4.20 | $4.34 | 122,000 | — | — |
| 1994-09-28 | $4.25 | $4.39 | 56,500 | — | — |
| 1994-09-27 | $4.40 | $4.54 | 48,250 | — | — |
| 1994-09-26 | $4.30 | $4.44 | 33,750 | — | — |
| 1994-09-23 | $4.40 | $4.54 | 89,500 | — | — |
| 1994-09-22 | $4.30 | $4.44 | 55,500 | — | — |
| 1994-09-21 | $4.20 | $4.34 | 62,500 | — | — |
| 1994-09-20 | $3.90 | $4.03 | 172,000 | — | — |
| 1994-09-19 | $4.10 | $4.23 | 128,750 | — | — |
| 1994-09-16 | $4.10 | $4.23 | 320,500 | — | — |
| 1994-09-15 | $4.50 | $4.65 | 91,750 | — | — |
| 1994-09-14 | $4.10 | $4.23 | 411,250 | — | — |
| 1994-09-13 | $3.70 | $3.82 | 21,750 | — | — |
| 1994-09-12 | $3.70 | $3.82 | 23,750 | — | — |
| 1994-09-09 | $3.90 | $4.03 | 24,500 | — | — |
| 1994-09-08 | $3.70 | $3.82 | 11,250 | — | — |
| 1994-09-07 | $3.90 | $4.03 | 28,000 | — | — |
| 1994-09-06 | $3.70 | $3.82 | 26,250 | — | — |
| 1994-09-02 | $3.90 | $4.03 | 750 | — | — |
| 1994-09-01 | $3.90 | $4.03 | 16,500 | — | — |
| 1994-08-31 | $3.70 | $3.82 | 11,250 | — | — |
| 1994-08-30 | $3.90 | $4.03 | 41,250 | — | — |
| 1994-08-29 | $3.80 | $3.92 | 13,500 | — | — |
| 1994-08-26 | $3.50 | $3.61 | 33,750 | — | — |
| 1994-08-25 | $3.60 | $3.72 | 19,750 | — | — |
| 1994-08-24 | $3.70 | $3.82 | 7,000 | — | — |
| 1994-08-23 | $3.70 | $3.82 | 2,000 | — | — |
| 1994-08-22 | $3.90 | $4.03 | 1,750 | — | — |
| 1994-08-19 | $3.90 | $4.03 | 18,500 | — | — |
| 1994-08-18 | $3.80 | $3.92 | 34,750 | — | — |
| 1994-08-17 | $3.80 | $3.92 | 2,500 | — | — |
| 1994-08-16 | $3.80 | $3.92 | 59,750 | — | — |
| 1994-08-15 | $3.90 | $4.03 | 10,250 | — | — |
| 1994-08-12 | $4.00 | $4.13 | 57,250 | — | — |
| 1994-08-11 | $3.75 | $3.87 | 85,250 | — | — |
| 1994-08-10 | $3.60 | $3.72 | 18,750 | — | — |
| 1994-08-09 | $3.50 | $3.61 | 57,750 | — | — |
| 1994-08-08 | $3.20 | $3.30 | 4,000 | — | — |
| 1994-08-05 | $3.35 | $3.46 | 22,000 | — | — |
| 1994-08-04 | $3.40 | $3.51 | 14,750 | — | — |
| 1994-08-03 | $3.35 | $3.46 | 56,250 | — | — |
| 1994-08-02 | $3.70 | $3.82 | 62,000 | — | — |
| 1994-08-01 | $4.10 | $4.23 | 141,000 | — | — |
| 1994-07-29 | $4.05 | $4.18 | 7,750 | — | — |
| 1994-07-28 | $4.20 | $4.34 | 108,750 | — | — |
| 1994-07-27 | $4.10 | $4.23 | 2,000 | — | — |
| 1994-07-26 | $3.90 | $4.03 | 5,500 | — | — |
| 1994-07-25 | $3.90 | $4.03 | 16,500 | — | — |
| 1994-07-22 | $3.95 | $4.08 | 23,250 | — | — |
| 1994-07-21 | $3.93 | $4.05 | 527,000 | — | — |
| 1994-07-20 | $3.90 | $4.03 | 282,000 | — | — |
| 1994-07-19 | $3.60 | $3.72 | 88,750 | — | — |
| 1994-07-18 | $3.40 | $3.51 | 283,250 | — | — |
| 1994-07-15 | $3.30 | $3.41 | 20,250 | — | — |
| 1994-07-14 | $3.30 | $3.41 | 19,750 | — | — |
| 1994-07-13 | $3.20 | $3.30 | 67,500 | — | — |
| 1994-07-12 | $3.13 | $3.23 | 65,750 | — | — |
| 1994-07-11 | $3.20 | $3.30 | 15,750 | — | — |
| 1994-07-08 | $3.00 | $3.10 | 8,500 | — | — |
| 1994-07-07 | $3.20 | $3.30 | 49,250 | — | — |
| 1994-07-06 | $3.10 | $3.20 | 57,500 | — | — |
| 1994-07-05 | $3.05 | $3.15 | 8,500 | — | — |
| 1994-07-01 | $3.00 | $3.10 | 12,750 | — | — |
| 1994-06-30 | $3.30 | $3.41 | 97,000 | — | — |
| 1994-06-29 | $3.15 | $3.25 | 80,000 | — | — |
| 1994-06-28 | $3.00 | $3.10 | 96,250 | — | — |
| 1994-06-27 | $3.00 | $3.10 | 17,000 | — | — |
| 1994-06-24 | $2.80 | $2.89 | 43,000 | — | — |
| 1994-06-23 | $3.05 | $3.15 | 100,500 | — | — |
| 1994-06-22 | $3.10 | $3.20 | 77,000 | — | — |
| 1994-06-21 | $3.10 | $3.20 | 64,000 | — | — |
| 1994-06-20 | $3.20 | $3.30 | 161,000 | — | — |
| 1994-06-17 | $3.40 | $3.51 | 125,750 | — | — |
| 1994-06-16 | $3.30 | $3.41 | 90,500 | — | — |
| 1994-06-15 | $3.40 | $3.51 | 6,250 | — | — |
| 1994-06-14 | $3.55 | $3.67 | 194,750 | — | — |
| 1994-06-13 | $3.43 | $3.54 | 45,250 | — | — |
| 1994-06-10 | $3.60 | $3.72 | 37,000 | — | — |
| 1994-06-09 | $3.40 | $3.51 | 37,000 | — | — |
| 1994-06-08 | $3.40 | $3.51 | 19,000 | — | — |
| 1994-06-07 | $3.40 | $3.51 | 72,750 | — | — |
| 1994-06-06 | $3.60 | $3.72 | 5,750 | — | — |
| 1994-06-03 | $3.60 | $3.72 | 68,500 | — | — |
| 1994-06-02 | $3.55 | $3.67 | 48,500 | — | — |
| 1994-06-01 | $3.70 | $3.82 | 95,000 | — | — |
| 1994-05-31 | $3.80 | $3.92 | 78,250 | — | — |
| 1994-05-27 | $3.75 | $3.87 | 88,250 | — | — |
| 1994-05-26 | $4.00 | $4.13 | 34,750 | — | — |
| 1994-05-25 | $4.00 | $4.13 | 67,000 | — | — |
| 1994-05-24 | $3.85 | $3.98 | 31,750 | — | — |
| 1994-05-23 | $3.80 | $3.92 | 66,500 | — | — |
| 1994-05-20 | $3.90 | $4.03 | 9,250 | — | — |
| 1994-05-19 | $4.10 | $4.23 | 1,250 | — | — |
| 1994-05-18 | $3.95 | $4.08 | 46,750 | — | — |
| 1994-05-17 | $4.00 | $4.13 | 22,250 | — | — |
| 1994-05-16 | $4.15 | $4.29 | 325,750 | — | — |
| 1994-05-13 | $4.10 | $4.23 | 42,500 | — | — |
| 1994-05-12 | $3.95 | $4.08 | 9,500 | — | — |
| 1994-05-11 | $3.90 | $4.03 | 5,250 | — | — |
| 1994-05-10 | $4.00 | $4.13 | 59,250 | — | — |
| 1994-05-09 | $4.00 | $4.13 | 16,000 | — | — |
| 1994-05-06 | $4.00 | $4.13 | 75,500 | — | — |
| 1994-05-05 | $4.30 | $4.44 | 56,250 | — | — |
| 1994-05-04 | $4.20 | $4.34 | 24,250 | — | — |
| 1994-05-03 | $4.30 | $4.44 | 36,500 | — | — |
| 1994-05-02 | $4.10 | $4.23 | 34,750 | — | — |
| 1994-04-29 | $4.20 | $4.34 | 75,250 | — | — |
| 1994-04-28 | $4.25 | $4.39 | 220,000 | — | — |
| 1994-04-26 | $4.40 | $4.54 | 70,500 | — | — |
| 1994-04-25 | $5.00 | $5.16 | 42,000 | — | — |
| 1994-04-22 | $4.75 | $4.90 | 73,000 | — | — |
| 1994-04-21 | $4.50 | $4.65 | 38,750 | — | — |
| 1994-04-20 | $4.70 | $4.85 | 65,250 | — | — |
| 1994-04-19 | $4.85 | $5.01 | 68,000 | — | — |
| 1994-04-18 | $4.85 | $5.01 | 160,250 | — | — |
| 1994-04-15 | $5.30 | $5.47 | 337,500 | — | — |
| 1994-04-14 | $4.70 | $4.85 | 156,250 | — | — |
| 1994-04-13 | $4.40 | $4.54 | 100,500 | — | — |
| 1994-04-12 | $4.20 | $4.34 | 75,500 | — | — |
| 1994-04-11 | $3.80 | $3.92 | 12,250 | — | — |
| 1994-04-08 | $4.00 | $4.13 | 82,000 | — | — |
| 1994-04-07 | $3.75 | $3.87 | 93,500 | — | — |
| 1994-04-06 | $4.30 | $4.44 | 100,000 | — | — |
| 1994-04-05 | $4.30 | $4.44 | 28,250 | — | — |
| 1994-04-04 | $4.10 | $4.23 | 42,000 | — | — |
| 1994-03-31 | $4.30 | $4.44 | 10,000 | — | — |
| 1994-03-30 | $4.50 | $4.65 | 20,500 | — | — |
| 1994-03-29 | $4.30 | $4.44 | 5,250 | — | — |
| 1994-03-28 | $4.50 | $4.65 | 41,750 | — | — |
| 1994-03-25 | $4.60 | $4.75 | 30,750 | — | — |
| 1994-03-24 | $4.50 | $4.65 | 34,000 | — | — |
| 1994-03-23 | $4.90 | $5.06 | 58,000 | — | — |
| 1994-03-22 | $5.20 | $5.37 | 31,000 | — | — |
| 1994-03-21 | $4.80 | $4.96 | 20,000 | — | — |
| 1994-03-18 | $4.90 | $5.06 | 18,750 | — | — |
| 1994-03-17 | $5.00 | $5.16 | 85,000 | — | — |
| 1994-03-16 | $5.30 | $5.47 | 50,250 | — | — |
| 1994-03-15 | $5.40 | $5.58 | 85,750 | — | — |
| 1994-03-14 | $5.40 | $5.58 | 84,750 | — | — |
| 1994-03-11 | $5.30 | $5.47 | 36,500 | — | — |
| 1994-03-10 | $5.10 | $5.27 | 22,000 | — | — |
| 1994-03-09 | $4.90 | $5.06 | 25,250 | — | — |
| 1994-03-08 | $4.90 | $5.06 | 10,500 | — | — |
| 1994-03-07 | $4.90 | $5.06 | 18,750 | — | — |
| 1994-03-04 | $5.10 | $5.27 | 211,250 | — | — |
| 1994-03-03 | $4.60 | $4.75 | 1,725,250 | — | — |
| 1994-03-02 | $4.70 | $4.85 | 45,000 | — | — |
| 1994-03-01 | $4.90 | $5.06 | 86,750 | — | — |
| 1994-02-28 | $4.90 | $5.06 | 235,250 | — | — |
| 1994-02-25 | $4.60 | $4.75 | 9,250 | — | — |
| 1994-02-24 | $4.80 | $4.96 | 31,750 | — | — |
| 1994-02-23 | $4.60 | $4.75 | 85,000 | — | — |
| 1994-02-22 | $4.50 | $4.65 | 170,250 | — | — |
| 1994-02-18 | $4.30 | $4.44 | 97,000 | — | — |
| 1994-02-17 | $4.40 | $4.54 | 76,000 | — | — |
| 1994-02-16 | $4.80 | $4.96 | 11,750 | — | — |
| 1994-02-15 | $4.80 | $4.96 | 113,500 | — | — |
| 1994-02-14 | $4.90 | $5.06 | 51,250 | — | — |
| 1994-02-11 | $4.70 | $4.85 | 49,250 | — | — |
| 1994-02-10 | $4.75 | $4.90 | 1,500 | — | — |
| 1994-02-09 | $4.90 | $5.06 | 26,500 | — | — |
| 1994-02-08 | $4.70 | $4.85 | 62,250 | — | — |
| 1994-02-07 | $4.80 | $4.96 | 30,500 | — | — |
| 1994-02-04 | $4.90 | $5.06 | 30,250 | — | — |
| 1994-02-03 | $5.10 | $5.27 | 129,250 | — | — |
| 1994-02-02 | $5.00 | $5.16 | 39,500 | — | — |
| 1994-02-01 | $5.20 | $5.37 | 435,500 | — | — |
| 1994-01-31 | $5.10 | $5.27 | 22,250 | — | — |
| 1994-01-28 | $5.10 | $5.27 | 8,750 | — | — |
| 1994-01-27 | $5.10 | $5.27 | 13,750 | — | — |
| 1994-01-26 | $5.30 | $5.47 | 59,750 | — | — |
| 1994-01-25 | $5.30 | $5.47 | 52,250 | — | — |
| 1994-01-24 | $5.40 | $5.58 | 12,250 | — | — |
| 1994-01-21 | $5.30 | $5.47 | 15,250 | — | — |
| 1994-01-20 | $5.20 | $5.37 | 4,250 | — | — |
| 1994-01-19 | $5.40 | $5.58 | 53,250 | — | — |
| 1994-01-18 | $5.30 | $5.47 | 9,500 | — | — |
| 1994-01-17 | $5.20 | $5.37 | 250 | — | — |
| 1994-01-14 | $5.15 | $5.32 | 51,000 | — | — |
| 1994-01-13 | $5.20 | $5.37 | 42,750 | — | — |
| 1994-01-12 | $5.20 | $5.37 | 26,750 | — | — |
| 1994-01-11 | $5.20 | $5.37 | 6,750 | — | — |
| 1994-01-10 | $5.40 | $5.58 | 98,500 | — | — |
| 1994-01-07 | $5.40 | $5.58 | 28,750 | — | — |
| 1994-01-06 | $5.40 | $5.58 | 37,000 | — | — |
| 1994-01-05 | $5.45 | $5.63 | 28,000 | — | — |
| 1994-01-04 | $5.45 | $5.63 | 16,250 | — | — |
| 1994-01-03 | $5.40 | $5.58 | 30,000 | — | — |