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
- 1983-09-23 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 | $3.96 | $4.36 | 982,800 | — | — |
| 1994-12-29 | $3.94 | $4.34 | 1,103,400 | — | — |
| 1994-12-28 | $3.92 | $4.31 | 730,800 | — | — |
| 1994-12-27 | $3.93 | $4.32 | 513,000 | — | — |
| 1994-12-23 | $3.92 | $4.31 | 1,997,100 | — | — |
| 1994-12-22 | $4.00 | $4.39 | 1,791,000 | — | — |
| 1994-12-21 | $4.00 | $4.39 | 2,286,000 | — | — |
| 1994-12-20 | $3.89 | $4.27 | 3,057,300 | — | — |
| 1994-12-19 | $3.83 | $4.21 | 771,300 | — | — |
| 1994-12-16 | $3.89 | $4.27 | 1,332,000 | — | — |
| 1994-12-15 | $3.97 | $4.36 | 1,578,600 | — | — |
| 1994-12-14 | $3.90 | $4.28 | 2,019,600 | — | — |
| 1994-12-13 | $3.83 | $4.21 | 2,564,100 | — | — |
| 1994-12-12 | $3.88 | $4.25 | 2,113,200 | — | — |
| 1994-12-09 | $3.88 | $4.25 | 1,620,900 | — | — |
| 1994-12-08 | $3.79 | $4.16 | 1,952,100 | — | — |
| 1994-12-07 | $3.97 | $4.36 | 5,570,100 | — | — |
| 1994-12-06 | $4.07 | $4.47 | 1,122,300 | — | — |
| 1994-12-05 | $4.13 | $4.53 | 1,382,400 | — | — |
| 1994-12-02 | $4.15 | $4.56 | 1,039,500 | — | — |
| 1994-12-01 | $4.19 | $4.60 | 1,338,300 | — | — |
| 1994-11-30 | $4.22 | $4.63 | 373,500 | — | — |
| 1994-11-29 | $4.24 | $4.65 | 366,300 | — | — |
| 1994-11-28 | $4.22 | $4.63 | 1,901,700 | — | — |
| 1994-11-25 | $4.10 | $4.50 | 263,700 | — | — |
| 1994-11-23 | $4.10 | $4.50 | 2,220,300 | — | — |
| 1994-11-22 | $4.06 | $4.45 | 3,081,600 | — | — |
| 1994-11-21 | $4.24 | $4.65 | 1,624,500 | — | — |
| 1994-11-18 | $4.33 | $4.75 | 1,943,100 | — | — |
| 1994-11-17 | $4.40 | $4.83 | 456,300 | — | — |
| 1994-11-16 | $4.42 | $4.85 | 98,100 | — | — |
| 1994-11-15 | $4.42 | $4.85 | 1,544,400 | — | — |
| 1994-11-14 | $4.43 | $4.86 | 362,700 | — | — |
| 1994-11-11 | $4.42 | $4.85 | 4,326,300 | — | — |
| 1994-11-10 | $4.44 | $4.88 | 876,600 | — | — |
| 1994-11-09 | $4.44 | $4.88 | 1,052,100 | — | — |
| 1994-11-08 | $4.42 | $4.85 | 1,323,000 | — | — |
| 1994-11-07 | $4.42 | $4.85 | 1,025,100 | — | — |
| 1994-11-04 | $4.49 | $4.92 | 755,100 | — | — |
| 1994-11-03 | $4.50 | $4.94 | 744,300 | — | — |
| 1994-11-02 | $4.46 | $4.89 | 2,148,300 | — | — |
| 1994-11-01 | $4.54 | $4.98 | 1,840,500 | — | — |
| 1994-10-31 | $4.54 | $4.98 | 1,569,600 | — | — |
| 1994-10-28 | $4.50 | $4.94 | 1,335,600 | — | — |
| 1994-10-27 | $4.33 | $4.75 | 1,362,600 | — | — |
| 1994-10-26 | $4.29 | $4.71 | 621,900 | — | — |
| 1994-10-25 | $4.22 | $4.63 | 388,800 | — | — |
| 1994-10-24 | $4.24 | $4.65 | 291,600 | — | — |
| 1994-10-21 | $4.24 | $4.65 | 1,385,100 | — | — |
| 1994-10-20 | $4.21 | $4.62 | 979,200 | — | — |
| 1994-10-19 | $4.18 | $4.59 | 803,700 | — | — |
| 1994-10-18 | $4.13 | $4.53 | 738,900 | — | — |
| 1994-10-17 | $4.15 | $4.56 | 866,700 | — | — |
| 1994-10-14 | $4.21 | $4.62 | 1,108,800 | — | — |
| 1994-10-13 | $4.26 | $4.68 | 1,450,800 | — | — |
| 1994-10-12 | $4.24 | $4.65 | 777,600 | — | — |
| 1994-10-11 | $4.26 | $4.68 | 1,431,900 | — | — |
| 1994-10-10 | $4.22 | $4.63 | 896,400 | — | — |
| 1994-10-07 | $4.19 | $4.60 | 695,700 | — | — |
| 1994-10-06 | $4.17 | $4.57 | 1,443,600 | — | — |
| 1994-10-05 | $4.15 | $4.56 | 2,579,400 | — | — |
| 1994-10-04 | $4.18 | $4.59 | 4,015,800 | — | — |
| 1994-10-03 | $4.17 | $4.57 | 943,200 | — | — |
| 1994-09-30 | $4.15 | $4.56 | 1,444,500 | — | — |
| 1994-09-29 | $4.11 | $4.51 | 1,119,600 | — | — |
| 1994-09-28 | $4.07 | $4.47 | 2,115,000 | — | — |
| 1994-09-27 | $3.99 | $4.37 | 1,519,200 | — | — |
| 1994-09-26 | $3.88 | $4.25 | 979,200 | — | — |
| 1994-09-23 | $3.94 | $4.32 | 1,450,800 | — | — |
| 1994-09-22 | $3.97 | $4.35 | 1,097,100 | — | — |
| 1994-09-21 | $4.00 | $4.38 | 630,000 | — | — |
| 1994-09-20 | $4.04 | $4.42 | 1,075,500 | — | — |
| 1994-09-19 | $4.17 | $4.56 | 990,900 | — | — |
| 1994-09-16 | $4.17 | $4.56 | 1,718,100 | — | — |
| 1994-09-15 | $4.21 | $4.61 | 787,500 | — | — |
| 1994-09-14 | $4.13 | $4.52 | 1,173,600 | — | — |
| 1994-09-13 | $4.11 | $4.50 | 1,519,200 | — | — |
| 1994-09-12 | $4.08 | $4.47 | 453,600 | — | — |
| 1994-09-09 | $4.21 | $4.61 | 425,700 | — | — |
| 1994-09-08 | $4.29 | $4.70 | 423,900 | — | — |
| 1994-09-07 | $4.28 | $4.68 | 585,900 | — | — |
| 1994-09-06 | $4.36 | $4.77 | 379,800 | — | — |
| 1994-09-02 | $4.36 | $4.77 | 252,900 | — | — |
| 1994-09-01 | $4.36 | $4.77 | 594,900 | — | — |
| 1994-08-31 | $4.38 | $4.79 | 2,137,500 | — | — |
| 1994-08-30 | $4.43 | $4.85 | 1,179,900 | — | — |
| 1994-08-29 | $4.39 | $4.80 | 1,148,400 | — | — |
| 1994-08-26 | $4.35 | $4.76 | 1,268,100 | — | — |
| 1994-08-25 | $4.29 | $4.70 | 754,200 | — | — |
| 1994-08-24 | $4.28 | $4.68 | 916,200 | — | — |
| 1994-08-23 | $4.29 | $4.70 | 737,100 | — | — |
| 1994-08-22 | $4.25 | $4.65 | 1,076,400 | — | — |
| 1994-08-19 | $4.21 | $4.61 | 978,300 | — | — |
| 1994-08-18 | $4.08 | $4.47 | 1,189,800 | — | — |
| 1994-08-17 | $4.19 | $4.59 | 2,726,100 | — | — |
| 1994-08-16 | $4.03 | $4.41 | 1,119,600 | — | — |
| 1994-08-15 | $4.03 | $4.41 | 1,639,800 | — | — |
| 1994-08-12 | $3.94 | $4.32 | 897,300 | — | — |
| 1994-08-11 | $3.90 | $4.27 | 967,500 | — | — |
| 1994-08-10 | $3.92 | $4.29 | 1,321,200 | — | — |
| 1994-08-09 | $3.82 | $4.18 | 7,972,200 | — | — |
| 1994-08-08 | $3.85 | $4.21 | 3,720,600 | — | — |
| 1994-08-05 | $3.88 | $4.24 | 3,194,100 | — | — |
| 1994-08-04 | $3.92 | $4.29 | 1,305,900 | — | — |
| 1994-08-03 | $3.86 | $4.23 | 1,054,800 | — | — |
| 1994-08-02 | $3.94 | $4.32 | 2,393,100 | — | — |
| 1994-08-01 | $4.01 | $4.39 | 1,855,800 | — | — |
| 1994-07-29 | $4.10 | $4.49 | 1,890,900 | — | — |
| 1994-07-28 | $4.10 | $4.49 | 1,183,500 | — | — |
| 1994-07-27 | $4.22 | $4.62 | 293,400 | — | — |
| 1994-07-26 | $4.24 | $4.64 | 607,500 | — | — |
| 1994-07-25 | $4.26 | $4.67 | 352,800 | — | — |
| 1994-07-22 | $4.22 | $4.62 | 275,400 | — | — |
| 1994-07-21 | $4.29 | $4.70 | 756,000 | — | — |
| 1994-07-20 | $4.29 | $4.70 | 1,493,100 | — | — |
| 1994-07-19 | $4.33 | $4.74 | 2,030,400 | — | — |
| 1994-07-18 | $4.28 | $4.68 | 1,343,700 | — | — |
| 1994-07-15 | $4.21 | $4.61 | 724,500 | — | — |
| 1994-07-14 | $4.21 | $4.61 | 2,250,900 | — | — |
| 1994-07-13 | $4.18 | $4.58 | 2,009,700 | — | — |
| 1994-07-12 | $4.00 | $4.38 | 315,900 | — | — |
| 1994-07-11 | $4.01 | $4.39 | 370,800 | — | — |
| 1994-07-08 | $4.06 | $4.44 | 659,700 | — | — |
| 1994-07-07 | $4.03 | $4.41 | 1,548,900 | — | — |
| 1994-07-06 | $4.06 | $4.44 | 650,700 | — | — |
| 1994-07-05 | $4.13 | $4.52 | 629,100 | — | — |
| 1994-07-01 | $4.13 | $4.52 | 784,800 | — | — |
| 1994-06-30 | $4.13 | $4.52 | 1,206,900 | — | — |
| 1994-06-29 | $4.21 | $4.61 | 3,960,900 | — | — |
| 1994-06-28 | $4.15 | $4.55 | 1,485,900 | — | — |
| 1994-06-27 | $4.10 | $4.49 | 2,021,400 | — | — |
| 1994-06-24 | $4.11 | $4.49 | 995,400 | — | — |
| 1994-06-23 | $4.18 | $4.57 | 1,599,300 | — | — |
| 1994-06-22 | $4.32 | $4.72 | 2,720,700 | — | — |
| 1994-06-21 | $4.31 | $4.70 | 1,712,700 | — | — |
| 1994-06-20 | $4.40 | $4.81 | 667,800 | — | — |
| 1994-06-17 | $4.51 | $4.93 | 912,600 | — | — |
| 1994-06-16 | $4.53 | $4.95 | 355,500 | — | — |
| 1994-06-15 | $4.63 | $5.05 | 983,700 | — | — |
| 1994-06-14 | $4.68 | $5.11 | 1,068,300 | — | — |
| 1994-06-13 | $4.64 | $5.07 | 1,011,600 | — | — |
| 1994-06-10 | $4.54 | $4.96 | 403,200 | — | — |
| 1994-06-09 | $4.53 | $4.95 | 2,991,600 | — | — |
| 1994-06-08 | $4.42 | $4.82 | 1,365,300 | — | — |
| 1994-06-07 | $4.35 | $4.75 | 661,500 | — | — |
| 1994-06-06 | $4.42 | $4.82 | 1,182,600 | — | — |
| 1994-06-03 | $4.46 | $4.87 | 1,251,900 | — | — |
| 1994-06-02 | $4.46 | $4.87 | 3,942,000 | — | — |
| 1994-06-01 | $4.19 | $4.58 | 3,117,600 | — | — |
| 1994-05-31 | $4.11 | $4.49 | 1,631,700 | — | — |
| 1994-05-27 | $3.97 | $4.34 | 338,400 | — | — |
| 1994-05-26 | $3.89 | $4.25 | 2,663,100 | — | — |
| 1994-05-25 | $3.89 | $4.25 | 1,165,500 | — | — |
| 1994-05-24 | $3.93 | $4.29 | 2,273,400 | — | — |
| 1994-05-23 | $3.90 | $4.26 | 438,300 | — | — |
| 1994-05-20 | $3.99 | $4.35 | 2,421,000 | — | — |
| 1994-05-19 | $3.99 | $4.35 | 5,116,500 | — | — |
| 1994-05-18 | $4.00 | $4.37 | 7,530,300 | — | — |
| 1994-05-17 | $3.86 | $4.22 | 2,132,100 | — | — |
| 1994-05-16 | $3.88 | $4.23 | 1,156,500 | — | — |
| 1994-05-13 | $3.93 | $4.29 | 759,600 | — | — |
| 1994-05-12 | $3.97 | $4.34 | 945,000 | — | — |
| 1994-05-11 | $3.99 | $4.35 | 1,613,700 | — | — |
| 1994-05-10 | $4.01 | $4.38 | 1,308,600 | — | — |
| 1994-05-09 | $3.99 | $4.35 | 2,547,000 | — | — |
| 1994-05-06 | $4.07 | $4.45 | 850,500 | — | — |
| 1994-05-05 | $4.15 | $4.54 | 2,292,300 | — | — |
| 1994-05-04 | $4.18 | $4.57 | 657,000 | — | — |
| 1994-05-03 | $4.11 | $4.49 | 1,480,500 | — | — |
| 1994-05-02 | $4.19 | $4.58 | 1,105,200 | — | — |
| 1994-04-29 | $4.21 | $4.60 | 2,331,000 | — | — |
| 1994-04-28 | $4.29 | $4.69 | 1,870,200 | — | — |
| 1994-04-26 | $4.25 | $4.64 | 2,157,300 | — | — |
| 1994-04-25 | $4.22 | $4.61 | 952,200 | — | — |
| 1994-04-22 | $4.01 | $4.38 | 4,176,900 | — | — |
| 1994-04-21 | $3.90 | $4.26 | 2,508,300 | — | — |
| 1994-04-20 | $3.78 | $4.13 | 981,000 | — | — |
| 1994-04-19 | $3.92 | $4.28 | 1,762,200 | — | — |
| 1994-04-18 | $3.97 | $4.34 | 2,309,400 | — | — |
| 1994-04-15 | $3.99 | $4.35 | 1,926,900 | — | — |
| 1994-04-14 | $4.00 | $4.37 | 1,445,400 | — | — |
| 1994-04-13 | $4.00 | $4.37 | 3,679,200 | — | — |
| 1994-04-12 | $4.18 | $4.57 | 1,129,500 | — | — |
| 1994-04-11 | $4.07 | $4.45 | 1,550,700 | — | — |
| 1994-04-08 | $4.06 | $4.43 | 3,566,700 | — | — |
| 1994-04-07 | $4.18 | $4.57 | 1,593,000 | — | — |
| 1994-04-06 | $4.33 | $4.73 | 1,729,800 | — | — |
| 1994-04-05 | $4.44 | $4.86 | 3,474,900 | — | — |
| 1994-04-04 | $4.43 | $4.84 | 3,173,400 | — | — |
| 1994-03-31 | $4.51 | $4.93 | 5,821,200 | — | — |
| 1994-03-30 | $4.65 | $5.08 | 3,240,900 | — | — |
| 1994-03-29 | $4.65 | $5.08 | 1,753,200 | — | — |
| 1994-03-28 | $5.06 | $5.52 | 917,100 | — | — |
| 1994-03-25 | $5.26 | $5.75 | 440,100 | — | — |
| 1994-03-24 | $5.28 | $5.76 | 797,400 | — | — |
| 1994-03-23 | $5.43 | $5.92 | 913,500 | — | — |
| 1994-03-22 | $5.40 | $5.89 | 588,600 | — | — |
| 1994-03-21 | $5.43 | $5.92 | 1,350,000 | — | — |
| 1994-03-18 | $5.47 | $5.97 | 1,543,500 | — | — |
| 1994-03-17 | $5.39 | $5.88 | 518,400 | — | — |
| 1994-03-16 | $5.29 | $5.77 | 924,300 | — | — |
| 1994-03-15 | $5.31 | $5.79 | 1,894,500 | — | — |
| 1994-03-14 | $5.22 | $5.70 | 1,642,500 | — | — |
| 1994-03-11 | $5.10 | $5.56 | 5,251,500 | — | — |
| 1994-03-10 | $4.88 | $5.32 | 555,300 | — | — |
| 1994-03-09 | $4.85 | $5.29 | 423,900 | — | — |
| 1994-03-08 | $4.88 | $5.32 | 556,200 | — | — |
| 1994-03-07 | $4.90 | $5.35 | 459,000 | — | — |
| 1994-03-04 | $4.86 | $5.30 | 522,900 | — | — |
| 1994-03-03 | $4.85 | $5.29 | 730,800 | — | — |
| 1994-03-02 | $4.94 | $5.39 | 1,444,500 | — | — |
| 1994-03-01 | $4.94 | $5.39 | 1,672,200 | — | — |
| 1994-02-28 | $4.93 | $5.38 | 1,333,800 | — | — |
| 1994-02-25 | $4.90 | $5.35 | 2,197,800 | — | — |
| 1994-02-24 | $5.03 | $5.48 | 1,057,500 | — | — |
| 1994-02-23 | $5.03 | $5.48 | 1,147,500 | — | — |
| 1994-02-22 | $5.06 | $5.51 | 783,000 | — | — |
| 1994-02-18 | $5.07 | $5.53 | 718,200 | — | — |
| 1994-02-17 | $5.10 | $5.56 | 806,400 | — | — |
| 1994-02-16 | $5.22 | $5.70 | 518,400 | — | — |
| 1994-02-15 | $5.26 | $5.74 | 1,352,700 | — | — |
| 1994-02-14 | $5.24 | $5.71 | 1,578,600 | — | — |
| 1994-02-11 | $5.28 | $5.76 | 611,100 | — | — |
| 1994-02-10 | $5.38 | $5.86 | 1,071,000 | — | — |
| 1994-02-09 | $5.49 | $5.98 | 1,376,100 | — | — |
| 1994-02-08 | $5.40 | $5.89 | 1,676,700 | — | — |
| 1994-02-07 | $5.22 | $5.70 | 1,846,800 | — | — |
| 1994-02-04 | $5.15 | $5.62 | 990,900 | — | — |
| 1994-02-03 | $5.43 | $5.92 | 570,600 | — | — |
| 1994-02-02 | $5.50 | $6.00 | 1,139,400 | — | — |
| 1994-02-01 | $5.50 | $6.00 | 1,181,700 | — | — |
| 1994-01-31 | $5.53 | $6.03 | 1,193,400 | — | — |
| 1994-01-28 | $5.25 | $5.73 | 1,200,600 | — | — |
| 1994-01-27 | $5.15 | $5.62 | 1,078,200 | — | — |
| 1994-01-26 | $5.21 | $5.68 | 822,600 | — | — |
| 1994-01-25 | $5.22 | $5.70 | 1,875,600 | — | — |
| 1994-01-24 | $5.21 | $5.68 | 1,117,800 | — | — |
| 1994-01-21 | $5.25 | $5.73 | 5,117,400 | — | — |
| 1994-01-20 | $5.06 | $5.51 | 4,081,500 | — | — |
| 1994-01-19 | $4.76 | $5.20 | 2,485,800 | — | — |
| 1994-01-18 | $4.47 | $4.88 | 1,468,800 | — | — |
| 1994-01-17 | $4.44 | $4.85 | 810,900 | — | — |
| 1994-01-14 | $4.54 | $4.95 | 969,300 | — | — |
| 1994-01-13 | $4.63 | $5.04 | 1,233,900 | — | — |
| 1994-01-12 | $4.49 | $4.89 | 2,783,700 | — | — |
| 1994-01-11 | $4.57 | $4.98 | 623,700 | — | — |
| 1994-01-10 | $4.72 | $5.15 | 1,308,600 | — | — |
| 1994-01-07 | $4.78 | $5.21 | 2,083,500 | — | — |
| 1994-01-06 | $4.51 | $4.92 | 1,330,200 | — | — |
| 1994-01-05 | $4.56 | $4.97 | 1,189,800 | — | — |
| 1994-01-04 | $4.67 | $5.09 | 1,549,800 | — | — |
| 1994-01-03 | $4.82 | $5.26 | 686,700 | — | — |