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
- 1992-07-15 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 | $3.23 | $3.23 | 34,224 | — | — |
| 1994-12-29 | $3.33 | $3.33 | 17,750 | — | — |
| 1994-12-28 | $3.23 | $3.23 | 15,962 | — | — |
| 1994-12-27 | $3.33 | $3.33 | 21,837 | — | — |
| 1994-12-23 | $3.43 | $3.43 | 15,324 | — | — |
| 1994-12-22 | $3.52 | $3.52 | 2,554 | — | — |
| 1994-12-21 | $3.52 | $3.52 | 68,447 | — | — |
| 1994-12-20 | $3.13 | $3.13 | 5,363 | — | — |
| 1994-12-19 | $3.18 | $3.18 | 11,876 | — | — |
| 1994-12-16 | $3.13 | $3.13 | 7,151 | — | — |
| 1994-12-15 | $3.13 | $3.13 | 11,110 | — | — |
| 1994-12-14 | $3.23 | $3.23 | 16,856 | — | — |
| 1994-12-13 | $3.43 | $3.43 | 68,958 | — | — |
| 1994-12-12 | $3.23 | $3.23 | 9,194 | — | — |
| 1994-12-09 | $3.23 | $3.23 | 284,771 | — | — |
| 1994-12-08 | $2.64 | $2.64 | 3,193 | — | — |
| 1994-12-07 | $2.84 | $2.84 | 894 | — | — |
| 1994-12-06 | $2.84 | $2.84 | 1,915 | — | — |
| 1994-12-05 | $2.94 | $2.94 | 5,363 | — | — |
| 1994-12-02 | $2.94 | $2.94 | 112,248 | — | — |
| 1994-12-01 | $2.94 | $2.94 | 36,395 | — | — |
| 1994-11-30 | $2.94 | $2.94 | 39,332 | — | — |
| 1994-11-29 | $2.84 | $2.84 | 65,510 | — | — |
| 1994-11-28 | $3.13 | $3.13 | 85,687 | — | — |
| 1994-11-25 | $2.94 | $2.94 | 2,554 | — | — |
| 1994-11-23 | $2.94 | $2.94 | 69,213 | — | — |
| 1994-11-22 | $3.33 | $3.33 | 14,685 | — | — |
| 1994-11-21 | $3.23 | $3.23 | 43,163 | — | — |
| 1994-11-18 | $3.33 | $3.33 | 8,939 | — | — |
| 1994-11-17 | $3.33 | $3.33 | 30,776 | — | — |
| 1994-11-16 | $3.03 | $3.03 | 67,553 | — | — |
| 1994-11-15 | $3.13 | $3.13 | 13,919 | — | — |
| 1994-11-14 | $2.94 | $2.94 | 32,436 | — | — |
| 1994-11-11 | $3.13 | $3.13 | 4,980 | — | — |
| 1994-11-10 | $3.13 | $3.13 | 356,666 | — | — |
| 1994-11-09 | $3.13 | $3.13 | 199,467 | — | — |
| 1994-11-08 | $3.23 | $3.23 | 31,286 | — | — |
| 1994-11-07 | $3.13 | $3.13 | 48,654 | — | — |
| 1994-11-04 | $3.23 | $3.23 | 225,135 | — | — |
| 1994-11-03 | $3.33 | $3.33 | 3,193 | — | — |
| 1994-11-02 | $3.13 | $3.13 | 1,022 | — | — |
| 1994-11-01 | $3.52 | $3.52 | 9,450 | — | — |
| 1994-10-31 | $3.33 | $3.33 | 14,047 | — | — |
| 1994-10-28 | $3.52 | $3.52 | 7,534 | — | — |
| 1994-10-27 | $3.43 | $3.43 | 0 | — | — |
| 1994-10-26 | $3.43 | $3.43 | 3,193 | — | — |
| 1994-10-25 | $3.92 | $3.92 | 8,811 | — | — |
| 1994-10-24 | $3.82 | $3.82 | 9,194 | — | — |
| 1994-10-21 | $4.11 | $4.11 | 0 | — | — |
| 1994-10-20 | $4.11 | $4.11 | 62,190 | — | — |
| 1994-10-19 | $4.31 | $4.31 | 3,831 | — | — |
| 1994-10-18 | $4.11 | $4.11 | 33,585 | — | — |
| 1994-10-17 | $4.50 | $4.50 | 1,915 | — | — |
| 1994-10-14 | $3.92 | $3.92 | 40,609 | — | — |
| 1994-10-13 | $4.21 | $4.21 | 51,846 | — | — |
| 1994-10-12 | $4.36 | $4.36 | 72,023 | — | — |
| 1994-10-11 | $3.72 | $3.72 | 95,775 | — | — |
| 1994-10-10 | $3.33 | $3.33 | 287,453 | — | — |
| 1994-10-07 | $4.50 | $4.50 | 1,660 | — | — |
| 1994-10-06 | $4.89 | $4.89 | 4,470 | — | — |
| 1994-10-05 | $4.50 | $4.50 | 60,019 | — | — |
| 1994-10-04 | $4.70 | $4.70 | 74,577 | — | — |
| 1994-10-03 | $4.70 | $4.70 | 71,001 | — | — |
| 1994-09-30 | $5.09 | $5.09 | 32,436 | — | — |
| 1994-09-29 | $5.38 | $5.38 | 7,917 | — | — |
| 1994-09-28 | $5.29 | $5.29 | 37,544 | — | — |
| 1994-09-27 | $5.09 | $5.09 | 11,621 | — | — |
| 1994-09-26 | $5.48 | $5.48 | 3,320 | — | — |
| 1994-09-23 | $5.09 | $5.09 | 1,149 | — | — |
| 1994-09-22 | $5.09 | $5.09 | 11,365 | — | — |
| 1994-09-21 | $5.29 | $5.29 | 208,279 | — | — |
| 1994-09-20 | $5.29 | $5.29 | 128 | — | — |
| 1994-09-19 | $5.29 | $5.29 | 6,385 | — | — |
| 1994-09-16 | $5.29 | $5.29 | 26,434 | — | — |
| 1994-09-15 | $5.29 | $5.29 | 128 | — | — |
| 1994-09-14 | $5.29 | $5.29 | 93,476 | — | — |
| 1994-09-13 | $5.68 | $5.68 | 45,589 | — | — |
| 1994-09-12 | $6.26 | $6.26 | 19,921 | — | — |
| 1994-09-09 | $6.07 | $6.07 | 28,988 | — | — |
| 1994-09-08 | $6.85 | $6.85 | 12,259 | — | — |
| 1994-09-07 | $6.85 | $6.85 | 2,554 | — | — |
| 1994-09-06 | $6.66 | $6.66 | 3,959 | — | — |
| 1994-09-02 | $6.66 | $6.66 | 21,071 | — | — |
| 1994-09-01 | $6.66 | $6.66 | 0 | — | — |
| 1994-08-31 | $6.66 | $6.66 | 3,193 | — | — |
| 1994-08-30 | $6.36 | $6.36 | 3,448 | — | — |
| 1994-08-29 | $6.07 | $6.07 | 0 | — | — |
| 1994-08-26 | $6.07 | $6.07 | 1,277 | — | — |
| 1994-08-25 | $6.26 | $6.26 | 11,493 | — | — |
| 1994-08-24 | $6.26 | $6.26 | 1,915 | — | — |
| 1994-08-23 | $6.07 | $6.07 | 255 | — | — |
| 1994-08-22 | $6.26 | $6.26 | 9,578 | — | — |
| 1994-08-19 | $6.66 | $6.66 | 255 | — | — |
| 1994-08-18 | $6.46 | $6.46 | 3,576 | — | — |
| 1994-08-17 | $6.46 | $6.46 | 894 | — | — |
| 1994-08-16 | $6.07 | $6.07 | 12,515 | — | — |
| 1994-08-15 | $6.46 | $6.46 | 8,428 | — | — |
| 1994-08-12 | $6.85 | $6.85 | 29,371 | — | — |
| 1994-08-11 | $6.66 | $6.66 | 5,108 | — | — |
| 1994-08-10 | $6.85 | $6.85 | 128 | — | — |
| 1994-08-09 | $6.85 | $6.85 | 42,141 | — | — |
| 1994-08-08 | $6.46 | $6.46 | 10,855 | — | — |
| 1994-08-05 | $6.46 | $6.46 | 383 | — | — |
| 1994-08-04 | $6.46 | $6.46 | 766 | — | — |
| 1994-08-03 | $6.85 | $6.85 | 1,022 | — | — |
| 1994-08-02 | $7.05 | $7.05 | 10,216 | — | — |
| 1994-08-01 | $6.85 | $6.85 | 0 | — | — |
| 1994-07-29 | $6.85 | $6.85 | 2,554 | — | — |
| 1994-07-28 | $6.66 | $6.66 | 3,065 | — | — |
| 1994-07-27 | $6.85 | $6.85 | 1,022 | — | — |
| 1994-07-26 | $6.66 | $6.66 | 19,155 | — | — |
| 1994-07-25 | $6.66 | $6.66 | 2,554 | — | — |
| 1994-07-22 | $6.66 | $6.66 | 1,277 | — | — |
| 1994-07-21 | $6.26 | $6.26 | 10,599 | — | — |
| 1994-07-20 | $6.46 | $6.46 | 128 | — | — |
| 1994-07-19 | $6.46 | $6.46 | 511 | — | — |
| 1994-07-18 | $7.05 | $7.05 | 2,809 | — | — |
| 1994-07-15 | $7.05 | $7.05 | 766 | — | — |
| 1994-07-14 | $6.46 | $6.46 | 511 | — | — |
| 1994-07-13 | $6.85 | $6.85 | 56,954 | — | — |
| 1994-07-12 | $6.66 | $6.66 | 5,874 | — | — |
| 1994-07-11 | $7.05 | $7.05 | 639 | — | — |
| 1994-07-08 | $6.85 | $6.85 | 9,067 | — | — |
| 1994-07-07 | $6.85 | $6.85 | 9,578 | — | — |
| 1994-07-06 | $6.66 | $6.66 | 27,328 | — | — |
| 1994-07-05 | $6.66 | $6.66 | 128 | — | — |
| 1994-07-01 | $6.66 | $6.66 | 9,705 | — | — |
| 1994-06-30 | $6.26 | $6.26 | 266,765 | — | — |
| 1994-06-29 | $6.66 | $6.66 | 620,494 | — | — |
| 1994-06-28 | $6.46 | $6.46 | 14,685 | — | — |
| 1994-06-27 | $7.24 | $7.24 | 204,959 | — | — |
| 1994-06-24 | $6.85 | $6.85 | 267,787 | — | — |
| 1994-06-23 | $6.85 | $6.85 | 255 | — | — |
| 1994-06-22 | $6.95 | $6.95 | 7,662 | — | — |
| 1994-06-21 | $7.44 | $7.44 | 128 | — | — |
| 1994-06-20 | $7.44 | $7.44 | 128 | — | — |
| 1994-06-17 | $7.05 | $7.05 | 0 | — | — |
| 1994-06-16 | $7.05 | $7.05 | 3,831 | — | — |
| 1994-06-15 | $7.05 | $7.05 | 3,831 | — | — |
| 1994-06-14 | $7.05 | $7.05 | 41,758 | — | — |
| 1994-06-13 | $7.15 | $7.15 | 1,277 | — | — |
| 1994-06-10 | $7.64 | $7.64 | 1,277 | — | — |
| 1994-06-09 | $7.24 | $7.24 | 54,145 | — | — |
| 1994-06-08 | $7.73 | $7.73 | 639 | — | — |
| 1994-06-07 | $7.64 | $7.64 | 383 | — | — |
| 1994-06-06 | $7.64 | $7.64 | 0 | — | — |
| 1994-06-03 | $7.64 | $7.64 | 2,554 | — | — |
| 1994-06-02 | $7.83 | $7.83 | 255 | — | — |
| 1994-06-01 | $7.73 | $7.73 | 0 | — | — |
| 1994-05-31 | $7.73 | $7.73 | 2,043 | — | — |
| 1994-05-27 | $7.83 | $7.83 | 1,660 | — | — |
| 1994-05-26 | $7.64 | $7.64 | 1,022 | — | — |
| 1994-05-25 | $7.64 | $7.64 | 1,022 | — | — |
| 1994-05-24 | $8.03 | $8.03 | 1,788 | — | — |
| 1994-05-23 | $7.73 | $7.73 | 0 | — | — |
| 1994-05-20 | $7.73 | $7.73 | 9,705 | — | — |
| 1994-05-19 | $7.73 | $7.73 | 31,925 | — | — |
| 1994-05-18 | $7.83 | $7.83 | 3,703 | — | — |
| 1994-05-17 | $7.64 | $7.64 | 25,540 | — | — |
| 1994-05-16 | $8.03 | $8.03 | 766 | — | — |
| 1994-05-13 | $8.03 | $8.03 | 511 | — | — |
| 1994-05-12 | $8.03 | $8.03 | 255 | — | — |
| 1994-05-11 | $7.64 | $7.64 | 11,621 | — | — |
| 1994-05-10 | $7.73 | $7.73 | 24,646 | — | — |
| 1994-05-09 | $8.22 | $8.22 | 1,277 | — | — |
| 1994-05-06 | $7.83 | $7.83 | 2,554 | — | — |
| 1994-05-05 | $7.83 | $7.83 | 128 | — | — |
| 1994-05-04 | $8.03 | $8.03 | 28,860 | — | — |
| 1994-05-03 | $8.42 | $8.42 | 894 | — | — |
| 1994-05-02 | $7.93 | $7.93 | 1,405 | — | — |
| 1994-04-29 | $8.42 | $8.42 | 0 | — | — |
| 1994-04-28 | $8.42 | $8.42 | 894 | — | — |
| 1994-04-26 | $7.64 | $7.64 | 0 | — | — |
| 1994-04-25 | $7.64 | $7.64 | 1,149 | — | — |
| 1994-04-22 | $7.83 | $7.83 | 5,363 | — | — |
| 1994-04-21 | $8.22 | $8.22 | 128 | — | — |
| 1994-04-20 | $8.22 | $8.22 | 0 | — | — |
| 1994-04-19 | $8.22 | $8.22 | 255 | — | — |
| 1994-04-18 | $8.22 | $8.22 | 639 | — | — |
| 1994-04-15 | $8.22 | $8.22 | 0 | — | — |
| 1994-04-14 | $8.22 | $8.22 | 383 | — | — |
| 1994-04-13 | $7.64 | $7.64 | 0 | — | — |
| 1994-04-12 | $7.64 | $7.64 | 3,703 | — | — |
| 1994-04-11 | $7.64 | $7.64 | 39,970 | — | — |
| 1994-04-08 | $7.83 | $7.83 | 0 | — | — |
| 1994-04-07 | $7.83 | $7.83 | 0 | — | — |
| 1994-04-06 | $7.83 | $7.83 | 3,320 | — | — |
| 1994-04-05 | $7.93 | $7.93 | 8,811 | — | — |
| 1994-04-04 | $8.03 | $8.03 | 6,640 | — | — |
| 1994-03-31 | $7.64 | $7.64 | 21,326 | — | — |
| 1994-03-30 | $8.22 | $8.22 | 255 | — | — |
| 1994-03-29 | $8.12 | $8.12 | 3,193 | — | — |
| 1994-03-28 | $8.22 | $8.22 | 1,660 | — | — |
| 1994-03-25 | $8.32 | $8.32 | 4,086 | — | — |
| 1994-03-24 | $7.93 | $7.93 | 2,554 | — | — |
| 1994-03-23 | $7.83 | $7.83 | 10,471 | — | — |
| 1994-03-22 | $8.22 | $8.22 | 13,664 | — | — |
| 1994-03-21 | $8.03 | $8.03 | 5,747 | — | — |
| 1994-03-18 | $8.03 | $8.03 | 22,475 | — | — |
| 1994-03-17 | $8.81 | $8.81 | 3,831 | — | — |
| 1994-03-16 | $8.42 | $8.42 | 8,301 | — | — |
| 1994-03-15 | $8.81 | $8.81 | 3,831 | — | — |
| 1994-03-14 | $8.42 | $8.42 | 25,923 | — | — |
| 1994-03-11 | $7.73 | $7.73 | 2,937 | — | — |
| 1994-03-10 | $8.42 | $8.42 | 653,058 | — | — |
| 1994-03-09 | $7.83 | $7.83 | 59,125 | — | — |
| 1994-03-08 | $8.22 | $8.22 | 14,175 | — | — |
| 1994-03-07 | $8.42 | $8.42 | 15,962 | — | — |
| 1994-03-04 | $8.12 | $8.12 | 8,684 | — | — |
| 1994-03-03 | $7.83 | $7.83 | 0 | — | — |
| 1994-03-02 | $7.83 | $7.83 | 1,149 | — | — |
| 1994-03-01 | $8.42 | $8.42 | 766 | — | — |
| 1994-02-28 | $8.42 | $8.42 | 5,619 | — | — |
| 1994-02-25 | $8.42 | $8.42 | 511 | — | — |
| 1994-02-24 | $8.42 | $8.42 | 0 | — | — |
| 1994-02-23 | $8.42 | $8.42 | 11,110 | — | — |
| 1994-02-22 | $8.22 | $8.22 | 11,876 | — | — |
| 1994-02-18 | $8.22 | $8.22 | 6,640 | — | — |
| 1994-02-17 | $8.61 | $8.61 | 894 | — | — |
| 1994-02-16 | $8.81 | $8.81 | 128 | — | — |
| 1994-02-15 | $8.81 | $8.81 | 128 | — | — |
| 1994-02-14 | $8.52 | $8.52 | 9,194 | — | — |
| 1994-02-11 | $8.81 | $8.81 | 1,277 | — | — |
| 1994-02-10 | $9.01 | $9.01 | 25,795 | — | — |
| 1994-02-09 | $9.20 | $9.20 | 9,578 | — | — |
| 1994-02-08 | $9.01 | $9.01 | 7,023 | — | — |
| 1994-02-07 | $9.40 | $9.40 | 21,581 | — | — |
| 1994-02-04 | $9.40 | $9.40 | 5,747 | — | — |
| 1994-02-03 | $9.40 | $9.40 | 1,405 | — | — |
| 1994-02-02 | $9.10 | $9.10 | 12,770 | — | — |
| 1994-02-01 | $9.40 | $9.40 | 1,788 | — | — |
| 1994-01-31 | $9.01 | $9.01 | 22,220 | — | — |
| 1994-01-28 | $9.01 | $9.01 | 6,002 | — | — |
| 1994-01-27 | $9.20 | $9.20 | 11,110 | — | — |
| 1994-01-26 | $9.40 | $9.40 | 14,302 | — | — |
| 1994-01-25 | $9.40 | $9.40 | 32,947 | — | — |
| 1994-01-24 | $9.01 | $9.01 | 20,432 | — | — |
| 1994-01-21 | $8.42 | $8.42 | 15,452 | — | — |
| 1994-01-20 | $9.20 | $9.20 | 77,897 | — | — |
| 1994-01-19 | $9.01 | $9.01 | 1,022 | — | — |
| 1994-01-18 | $8.61 | $8.61 | 98,840 | — | — |
| 1994-01-17 | $8.61 | $8.61 | 25,285 | — | — |
| 1994-01-14 | $8.03 | $8.03 | 114,419 | — | — |
| 1994-01-13 | $8.61 | $8.61 | 93,476 | — | — |
| 1994-01-12 | $9.01 | $9.01 | 40,864 | — | — |
| 1994-01-11 | $9.01 | $9.01 | 14,175 | — | — |
| 1994-01-10 | $9.40 | $9.40 | 3,959 | — | — |
| 1994-01-07 | $9.01 | $9.01 | 0 | — | — |
| 1994-01-06 | $9.01 | $9.01 | 30,265 | — | — |
| 1994-01-05 | $9.10 | $9.10 | 51,974 | — | — |
| 1994-01-04 | $9.20 | $9.20 | 6,513 | — | — |
| 1994-01-03 | $9.20 | $9.20 | 53,889 | — | — |