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
- 1987-11-24 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 | $1.97 | $1.97 | 162,600 | — | — |
| 1994-12-29 | $1.88 | $1.88 | 205,400 | — | — |
| 1994-12-28 | $1.94 | $1.94 | 168,800 | — | — |
| 1994-12-27 | $1.94 | $1.94 | 99,400 | — | — |
| 1994-12-23 | $1.94 | $1.94 | 187,000 | — | — |
| 1994-12-22 | $2.00 | $2.00 | 160,200 | — | — |
| 1994-12-21 | $2.13 | $2.13 | 142,600 | — | — |
| 1994-12-20 | $2.25 | $2.25 | 101,200 | — | — |
| 1994-12-19 | $2.38 | $2.38 | 183,400 | — | — |
| 1994-12-16 | $2.56 | $2.56 | 376,000 | — | — |
| 1994-12-15 | $2.69 | $2.69 | 152,800 | — | — |
| 1994-12-14 | $3.00 | $3.00 | 22,400 | — | — |
| 1994-12-13 | $3.13 | $3.13 | 19,000 | — | — |
| 1994-12-12 | $3.19 | $3.19 | 14,600 | — | — |
| 1994-12-09 | $3.38 | $3.38 | 2,200 | — | — |
| 1994-12-08 | $3.38 | $3.38 | 18,200 | — | — |
| 1994-12-07 | $3.50 | $3.50 | 21,800 | — | — |
| 1994-12-06 | $3.50 | $3.50 | 16,000 | — | — |
| 1994-12-05 | $3.38 | $3.38 | 70,800 | — | — |
| 1994-12-02 | $3.44 | $3.44 | 106,400 | — | — |
| 1994-12-01 | $3.38 | $3.38 | 51,400 | — | — |
| 1994-11-30 | $3.13 | $3.13 | 31,000 | — | — |
| 1994-11-29 | $3.00 | $3.00 | 49,400 | — | — |
| 1994-11-28 | $3.00 | $3.00 | 10,400 | — | — |
| 1994-11-25 | $2.75 | $2.75 | 35,000 | — | — |
| 1994-11-23 | $3.00 | $3.00 | 87,000 | — | — |
| 1994-11-22 | $3.00 | $3.00 | 14,000 | — | — |
| 1994-11-21 | $3.00 | $3.00 | 34,000 | — | — |
| 1994-11-18 | $3.00 | $3.00 | 20,600 | — | — |
| 1994-11-17 | $3.13 | $3.13 | 18,400 | — | — |
| 1994-11-16 | $2.88 | $2.88 | 5,200 | — | — |
| 1994-11-15 | $2.88 | $2.88 | 151,600 | — | — |
| 1994-11-14 | $2.88 | $2.88 | 45,800 | — | — |
| 1994-11-11 | $3.13 | $3.13 | 68,200 | — | — |
| 1994-11-10 | $3.00 | $3.00 | 46,800 | — | — |
| 1994-11-09 | $3.00 | $3.00 | 28,000 | — | — |
| 1994-11-08 | $3.13 | $3.13 | 16,000 | — | — |
| 1994-11-07 | $3.13 | $3.13 | 14,800 | — | — |
| 1994-11-04 | $3.13 | $3.13 | 88,800 | — | — |
| 1994-11-03 | $3.25 | $3.25 | 5,800 | — | — |
| 1994-11-02 | $3.25 | $3.25 | 17,000 | — | — |
| 1994-11-01 | $3.28 | $3.28 | 16,200 | — | — |
| 1994-10-31 | $3.38 | $3.38 | 572,800 | — | — |
| 1994-10-28 | $3.13 | $3.13 | 17,800 | — | — |
| 1994-10-27 | $3.38 | $3.38 | 2,800 | — | — |
| 1994-10-26 | $3.13 | $3.13 | 52,600 | — | — |
| 1994-10-25 | $3.13 | $3.13 | 2,600 | — | — |
| 1994-10-24 | $3.13 | $3.13 | 59,000 | — | — |
| 1994-10-21 | $3.25 | $3.25 | 6,000 | — | — |
| 1994-10-20 | $3.19 | $3.19 | 1,000 | — | — |
| 1994-10-19 | $3.13 | $3.13 | 6,000 | — | — |
| 1994-10-18 | $3.13 | $3.13 | 13,200 | — | — |
| 1994-10-17 | $3.13 | $3.13 | 5,800 | — | — |
| 1994-10-14 | $3.06 | $3.06 | 32,200 | — | — |
| 1994-10-13 | $3.25 | $3.25 | 76,200 | — | — |
| 1994-10-12 | $3.25 | $3.25 | 10,200 | — | — |
| 1994-10-11 | $3.00 | $3.00 | 3,000 | — | — |
| 1994-10-10 | $3.00 | $3.00 | 13,800 | — | — |
| 1994-10-07 | $3.25 | $3.25 | 800 | — | — |
| 1994-10-06 | $3.00 | $3.00 | 3,600 | — | — |
| 1994-10-05 | $3.00 | $3.00 | 5,400 | — | — |
| 1994-10-04 | $3.00 | $3.00 | 57,800 | — | — |
| 1994-10-03 | $3.50 | $3.50 | 10,600 | — | — |
| 1994-09-30 | $3.25 | $3.25 | 3,800 | — | — |
| 1994-09-29 | $3.25 | $3.25 | 51,400 | — | — |
| 1994-09-28 | $3.38 | $3.38 | 600 | — | — |
| 1994-09-27 | $3.25 | $3.25 | 5,000 | — | — |
| 1994-09-26 | $3.50 | $3.50 | 143,800 | — | — |
| 1994-09-23 | $3.22 | $3.22 | 19,000 | — | — |
| 1994-09-22 | $3.13 | $3.13 | 2,400 | — | — |
| 1994-09-21 | $3.38 | $3.38 | 60,600 | — | — |
| 1994-09-20 | $3.13 | $3.13 | 137,200 | — | — |
| 1994-09-19 | $3.00 | $3.00 | 30,000 | — | — |
| 1994-09-16 | $2.88 | $2.88 | 600 | — | — |
| 1994-09-15 | $3.06 | $3.06 | 12,600 | — | — |
| 1994-09-14 | $3.06 | $3.06 | 11,800 | — | — |
| 1994-09-13 | $2.94 | $2.94 | 7,600 | — | — |
| 1994-09-12 | $2.94 | $2.94 | 16,200 | — | — |
| 1994-09-09 | $3.06 | $3.06 | 118,800 | — | — |
| 1994-09-08 | $2.88 | $2.88 | 40,200 | — | — |
| 1994-09-07 | $3.00 | $3.00 | 72,400 | — | — |
| 1994-09-06 | $3.13 | $3.13 | 27,000 | — | — |
| 1994-09-02 | $3.31 | $3.31 | 2,400 | — | — |
| 1994-09-01 | $3.31 | $3.31 | 13,800 | — | — |
| 1994-08-31 | $3.06 | $3.06 | 4,200 | — | — |
| 1994-08-30 | $3.25 | $3.25 | 9,800 | — | — |
| 1994-08-29 | $3.19 | $3.19 | 3,600 | — | — |
| 1994-08-26 | $3.13 | $3.13 | 15,000 | — | — |
| 1994-08-25 | $3.13 | $3.13 | 10,800 | — | — |
| 1994-08-24 | $3.13 | $3.13 | 62,800 | — | — |
| 1994-08-23 | $3.13 | $3.13 | 4,600 | — | — |
| 1994-08-22 | $3.13 | $3.13 | 16,600 | — | — |
| 1994-08-19 | $3.25 | $3.25 | 5,400 | — | — |
| 1994-08-18 | $3.25 | $3.25 | 124,400 | — | — |
| 1994-08-17 | $3.38 | $3.38 | 12,000 | — | — |
| 1994-08-16 | $3.31 | $3.31 | 2,400 | — | — |
| 1994-08-15 | $3.25 | $3.25 | 53,800 | — | — |
| 1994-08-12 | $3.38 | $3.38 | 15,000 | — | — |
| 1994-08-11 | $3.25 | $3.25 | 1,200 | — | — |
| 1994-08-10 | $3.25 | $3.25 | 108,200 | — | — |
| 1994-08-09 | $3.38 | $3.38 | 2,000 | — | — |
| 1994-08-08 | $3.38 | $3.38 | 800 | — | — |
| 1994-08-05 | $3.59 | $3.59 | 600 | — | — |
| 1994-08-04 | $3.38 | $3.38 | 5,400 | — | — |
| 1994-08-03 | $3.44 | $3.44 | 1,000 | — | — |
| 1994-08-02 | $3.44 | $3.44 | 2,200 | — | — |
| 1994-08-01 | $3.44 | $3.44 | 12,800 | — | — |
| 1994-07-29 | $3.44 | $3.44 | 16,800 | — | — |
| 1994-07-28 | $3.44 | $3.44 | 6,400 | — | — |
| 1994-07-27 | $3.44 | $3.44 | 20,600 | — | — |
| 1994-07-26 | $3.44 | $3.44 | 30,000 | — | — |
| 1994-07-25 | $3.50 | $3.50 | 4,800 | — | — |
| 1994-07-22 | $3.50 | $3.50 | 30,200 | — | — |
| 1994-07-21 | $3.50 | $3.50 | 27,600 | — | — |
| 1994-07-20 | $3.50 | $3.50 | 29,400 | — | — |
| 1994-07-19 | $3.56 | $3.56 | 59,200 | — | — |
| 1994-07-18 | $3.69 | $3.69 | 116,800 | — | — |
| 1994-07-15 | $3.56 | $3.56 | 100,400 | — | — |
| 1994-07-14 | $3.56 | $3.56 | 26,400 | — | — |
| 1994-07-13 | $3.63 | $3.63 | 29,400 | — | — |
| 1994-07-12 | $3.75 | $3.75 | 141,400 | — | — |
| 1994-07-11 | $3.63 | $3.63 | 68,200 | — | — |
| 1994-07-08 | $3.75 | $3.75 | 95,600 | — | — |
| 1994-07-07 | $3.88 | $3.88 | 15,200 | — | — |
| 1994-07-06 | $3.88 | $3.88 | 4,000 | — | — |
| 1994-07-05 | $3.88 | $3.88 | 1,200 | — | — |
| 1994-07-01 | $4.00 | $4.00 | 10,800 | — | — |
| 1994-06-30 | $3.88 | $3.88 | 108,200 | — | — |
| 1994-06-29 | $3.97 | $3.97 | 28,800 | — | — |
| 1994-06-28 | $3.88 | $3.88 | 16,000 | — | — |
| 1994-06-27 | $4.00 | $4.00 | 36,400 | — | — |
| 1994-06-24 | $3.99 | $3.99 | 9,800 | — | — |
| 1994-06-23 | $4.13 | $4.13 | 12,400 | — | — |
| 1994-06-22 | $4.13 | $4.13 | 13,200 | — | — |
| 1994-06-21 | $4.00 | $4.00 | 45,000 | — | — |
| 1994-06-20 | $4.13 | $4.13 | 108,200 | — | — |
| 1994-06-17 | $4.00 | $4.00 | 63,200 | — | — |
| 1994-06-16 | $4.00 | $4.00 | 33,600 | — | — |
| 1994-06-15 | $3.75 | $3.75 | 15,400 | — | — |
| 1994-06-14 | $4.00 | $4.00 | 3,400 | — | — |
| 1994-06-13 | $3.75 | $3.75 | 10,600 | — | — |
| 1994-06-10 | $3.88 | $3.88 | 85,400 | — | — |
| 1994-06-09 | $3.88 | $3.88 | 28,400 | — | — |
| 1994-06-08 | $3.81 | $3.81 | 71,000 | — | — |
| 1994-06-07 | $3.81 | $3.81 | 32,200 | — | — |
| 1994-06-06 | $3.81 | $3.81 | 22,400 | — | — |
| 1994-06-03 | $3.75 | $3.75 | 58,800 | — | — |
| 1994-06-02 | $3.50 | $3.50 | 4,400 | — | — |
| 1994-06-01 | $3.75 | $3.75 | 26,600 | — | — |
| 1994-05-31 | $3.75 | $3.75 | 1,000 | — | — |
| 1994-05-27 | $3.50 | $3.50 | 600 | — | — |
| 1994-05-26 | $3.75 | $3.75 | 2,200 | — | — |
| 1994-05-25 | $3.50 | $3.50 | 5,800 | — | — |
| 1994-05-24 | $3.75 | $3.75 | 19,400 | — | — |
| 1994-05-23 | $3.50 | $3.50 | 25,000 | — | — |
| 1994-05-20 | $3.75 | $3.75 | 10,000 | — | — |
| 1994-05-19 | $3.69 | $3.69 | 39,000 | — | — |
| 1994-05-18 | $3.50 | $3.50 | 3,800 | — | — |
| 1994-05-17 | $3.50 | $3.50 | 12,200 | — | — |
| 1994-05-16 | $3.50 | $3.50 | 16,600 | — | — |
| 1994-05-13 | $3.75 | $3.75 | 2,600 | — | — |
| 1994-05-12 | $3.56 | $3.56 | 12,800 | — | — |
| 1994-05-11 | $3.50 | $3.50 | 21,000 | — | — |
| 1994-05-10 | $3.63 | $3.63 | 92,400 | — | — |
| 1994-05-09 | $3.63 | $3.63 | 68,600 | — | — |
| 1994-05-06 | $3.50 | $3.50 | 6,000 | — | — |
| 1994-05-05 | $3.50 | $3.50 | 36,200 | — | — |
| 1994-05-04 | $3.56 | $3.56 | 5,600 | — | — |
| 1994-05-03 | $3.81 | $3.81 | 4,400 | — | — |
| 1994-05-02 | $3.81 | $3.81 | 26,600 | — | — |
| 1994-04-29 | $3.69 | $3.69 | 9,800 | — | — |
| 1994-04-28 | $3.72 | $3.72 | 10,200 | — | — |
| 1994-04-26 | $3.59 | $3.59 | 5,200 | — | — |
| 1994-04-25 | $3.56 | $3.56 | 22,600 | — | — |
| 1994-04-22 | $3.63 | $3.63 | 15,000 | — | — |
| 1994-04-21 | $3.50 | $3.50 | 4,000 | — | — |
| 1994-04-20 | $3.63 | $3.63 | 13,400 | — | — |
| 1994-04-19 | $3.63 | $3.63 | 82,400 | — | — |
| 1994-04-18 | $3.56 | $3.56 | 212,200 | — | — |
| 1994-04-15 | $3.69 | $3.69 | 93,400 | — | — |
| 1994-04-14 | $3.69 | $3.69 | 321,000 | — | — |
| 1994-04-13 | $3.31 | $3.31 | 54,000 | — | — |
| 1994-04-12 | $3.50 | $3.50 | 369,000 | — | — |
| 1994-04-11 | $3.50 | $3.50 | 16,200 | — | — |
| 1994-04-08 | $3.56 | $3.56 | 14,000 | — | — |
| 1994-04-07 | $3.63 | $3.63 | 44,000 | — | — |
| 1994-04-06 | $3.88 | $3.88 | 31,800 | — | — |
| 1994-04-05 | $3.75 | $3.75 | 17,000 | — | — |
| 1994-04-04 | $3.75 | $3.75 | 61,200 | — | — |
| 1994-03-31 | $3.75 | $3.75 | 217,400 | — | — |
| 1994-03-30 | $3.69 | $3.69 | 40,400 | — | — |
| 1994-03-29 | $3.63 | $3.63 | 57,800 | — | — |
| 1994-03-28 | $3.56 | $3.56 | 72,200 | — | — |
| 1994-03-25 | $3.81 | $3.81 | 20,600 | — | — |
| 1994-03-24 | $3.81 | $3.81 | 57,200 | — | — |
| 1994-03-23 | $4.06 | $4.06 | 33,400 | — | — |
| 1994-03-22 | $4.00 | $4.00 | 21,400 | — | — |
| 1994-03-21 | $4.00 | $4.00 | 4,200 | — | — |
| 1994-03-18 | $4.13 | $4.13 | 30,400 | — | — |
| 1994-03-17 | $4.06 | $4.06 | 129,000 | — | — |
| 1994-03-16 | $4.13 | $4.13 | 42,400 | — | — |
| 1994-03-15 | $4.06 | $4.06 | 100,200 | — | — |
| 1994-03-14 | $4.06 | $4.06 | 21,400 | — | — |
| 1994-03-11 | $4.25 | $4.25 | 10,800 | — | — |
| 1994-03-10 | $4.06 | $4.06 | 13,200 | — | — |
| 1994-03-09 | $4.19 | $4.19 | 52,800 | — | — |
| 1994-03-08 | $4.19 | $4.19 | 174,000 | — | — |
| 1994-03-07 | $4.19 | $4.19 | 12,000 | — | — |
| 1994-03-04 | $4.25 | $4.25 | 19,200 | — | — |
| 1994-03-03 | $4.31 | $4.31 | 93,600 | — | — |
| 1994-03-02 | $4.13 | $4.13 | 22,200 | — | — |
| 1994-03-01 | $4.13 | $4.13 | 75,200 | — | — |
| 1994-02-28 | $4.00 | $4.00 | 25,400 | — | — |
| 1994-02-25 | $4.13 | $4.13 | 14,200 | — | — |
| 1994-02-24 | $4.00 | $4.00 | 51,200 | — | — |
| 1994-02-23 | $4.13 | $4.13 | 82,000 | — | — |
| 1994-02-22 | $4.13 | $4.13 | 8,200 | — | — |
| 1994-02-18 | $4.25 | $4.25 | 8,400 | — | — |
| 1994-02-17 | $4.25 | $4.25 | 32,400 | — | — |
| 1994-02-16 | $4.19 | $4.19 | 59,400 | — | — |
| 1994-02-15 | $4.38 | $4.38 | 114,400 | — | — |
| 1994-02-14 | $4.00 | $4.00 | 81,400 | — | — |
| 1994-02-11 | $3.88 | $3.88 | 5,400 | — | — |
| 1994-02-10 | $4.13 | $4.13 | 92,200 | — | — |
| 1994-02-09 | $4.00 | $4.00 | 12,000 | — | — |
| 1994-02-08 | $4.13 | $4.13 | 142,200 | — | — |
| 1994-02-07 | $3.94 | $3.94 | 86,000 | — | — |
| 1994-02-04 | $4.00 | $4.00 | 216,400 | — | — |
| 1994-02-03 | $4.00 | $4.00 | 253,000 | — | — |
| 1994-02-02 | $4.06 | $4.06 | 130,600 | — | — |
| 1994-02-01 | $4.13 | $4.13 | 125,600 | — | — |
| 1994-01-31 | $3.94 | $3.94 | 64,000 | — | — |
| 1994-01-28 | $4.13 | $4.13 | 62,200 | — | — |
| 1994-01-27 | $4.38 | $4.38 | 15,200 | — | — |
| 1994-01-26 | $4.38 | $4.38 | 288,400 | — | — |
| 1994-01-25 | $4.50 | $4.50 | 54,400 | — | — |
| 1994-01-24 | $4.56 | $4.56 | 83,800 | — | — |
| 1994-01-21 | $4.56 | $4.56 | 285,400 | — | — |
| 1994-01-20 | $4.25 | $4.25 | 472,000 | — | — |
| 1994-01-19 | $3.50 | $3.50 | 66,000 | — | — |
| 1994-01-18 | $3.50 | $3.50 | 10,400 | — | — |
| 1994-01-17 | $3.56 | $3.56 | 19,200 | — | — |
| 1994-01-14 | $3.56 | $3.56 | 74,600 | — | — |
| 1994-01-13 | $3.75 | $3.75 | 31,400 | — | — |
| 1994-01-12 | $3.75 | $3.75 | 41,600 | — | — |
| 1994-01-11 | $3.88 | $3.88 | 385,400 | — | — |
| 1994-01-10 | $3.88 | $3.88 | 104,600 | — | — |
| 1994-01-07 | $3.75 | $3.75 | 154,800 | — | — |
| 1994-01-06 | $3.75 | $3.75 | 67,200 | — | — |
| 1994-01-05 | $3.50 | $3.50 | 56,200 | — | — |
| 1994-01-04 | $3.56 | $3.56 | 15,200 | — | — |
| 1994-01-03 | $3.31 | $3.31 | 11,400 | — | — |