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
- 1992-06-16 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 | $3.94 | $3.94 | 40,538 | — | — |
| 1994-12-29 | $4.05 | $4.05 | 45,634 | — | — |
| 1994-12-28 | $3.99 | $3.99 | 9,497 | — | — |
| 1994-12-27 | $4.05 | $4.05 | 17,605 | — | — |
| 1994-12-23 | $4.10 | $4.10 | 26,871 | — | — |
| 1994-12-22 | $4.21 | $4.21 | 67,640 | — | — |
| 1994-12-21 | $4.16 | $4.16 | 65,324 | — | — |
| 1994-12-20 | $4.26 | $4.26 | 17,142 | — | — |
| 1994-12-19 | $4.21 | $4.21 | 29,882 | — | — |
| 1994-12-16 | $4.21 | $4.21 | 10,424 | — | — |
| 1994-12-15 | $4.32 | $4.32 | 17,373 | — | — |
| 1994-12-14 | $4.16 | $4.16 | 6,023 | — | — |
| 1994-12-13 | $4.16 | $4.16 | 3,011 | — | — |
| 1994-12-12 | $4.32 | $4.32 | 3,938 | — | — |
| 1994-12-09 | $4.32 | $4.32 | 463 | — | — |
| 1994-12-08 | $4.26 | $4.26 | 20,616 | — | — |
| 1994-12-07 | $4.26 | $4.26 | 6,718 | — | — |
| 1994-12-06 | $4.21 | $4.21 | 6,718 | — | — |
| 1994-12-05 | $4.05 | $4.05 | 17,373 | — | — |
| 1994-12-02 | $4.26 | $4.26 | 13,204 | — | — |
| 1994-12-01 | $4.16 | $4.16 | 6,949 | — | — |
| 1994-11-30 | $4.32 | $4.32 | 6,718 | — | — |
| 1994-11-29 | $4.32 | $4.32 | 7,413 | — | — |
| 1994-11-28 | $4.10 | $4.10 | 12,972 | — | — |
| 1994-11-25 | $4.21 | $4.21 | 6,023 | — | — |
| 1994-11-23 | $3.99 | $3.99 | 15,289 | — | — |
| 1994-11-22 | $4.21 | $4.21 | 12,046 | — | — |
| 1994-11-21 | $4.21 | $4.21 | 12,972 | — | — |
| 1994-11-18 | $4.10 | $4.10 | 5,791 | — | — |
| 1994-11-17 | $4.21 | $4.21 | 59,301 | — | — |
| 1994-11-16 | $4.21 | $4.21 | 8,571 | — | — |
| 1994-11-15 | $4.42 | $4.42 | 22,238 | — | — |
| 1994-11-14 | $4.42 | $4.42 | 35,905 | — | — |
| 1994-11-11 | $4.21 | $4.21 | 12,277 | — | — |
| 1994-11-10 | $4.21 | $4.21 | 10,424 | — | — |
| 1994-11-09 | $4.26 | $4.26 | 22,470 | — | — |
| 1994-11-08 | $4.32 | $4.32 | 13,899 | — | — |
| 1994-11-07 | $4.32 | $4.32 | 5,791 | — | — |
| 1994-11-04 | $4.40 | $4.40 | 5,559 | — | — |
| 1994-11-03 | $4.42 | $4.42 | 6,486 | — | — |
| 1994-11-02 | $4.53 | $4.53 | 12,046 | — | — |
| 1994-11-01 | $4.64 | $4.64 | 7,413 | — | — |
| 1994-10-31 | $4.64 | $4.64 | 17,837 | — | — |
| 1994-10-28 | $4.42 | $4.42 | 12,740 | — | — |
| 1994-10-27 | $4.42 | $4.42 | 20,385 | — | — |
| 1994-10-26 | $4.42 | $4.42 | 1,853 | — | — |
| 1994-10-25 | $4.42 | $4.42 | 13,899 | — | — |
| 1994-10-24 | $4.53 | $4.53 | 10,656 | — | — |
| 1994-10-21 | $4.53 | $4.53 | 1,390 | — | — |
| 1994-10-20 | $4.69 | $4.69 | 18,763 | — | — |
| 1994-10-19 | $4.53 | $4.53 | 36,368 | — | — |
| 1994-10-18 | $4.65 | $4.65 | 17,373 | — | — |
| 1994-10-17 | $4.53 | $4.53 | 2,780 | — | — |
| 1994-10-14 | $4.53 | $4.53 | 7,644 | — | — |
| 1994-10-13 | $4.53 | $4.53 | 2,780 | — | — |
| 1994-10-12 | $4.53 | $4.53 | 7,644 | — | — |
| 1994-10-11 | $4.53 | $4.53 | 1,622 | — | — |
| 1994-10-10 | $4.53 | $4.53 | 5,096 | — | — |
| 1994-10-07 | $4.69 | $4.69 | 16,215 | — | — |
| 1994-10-06 | $4.53 | $4.53 | 2,316 | — | — |
| 1994-10-05 | $4.75 | $4.75 | 4,170 | — | — |
| 1994-10-04 | $4.75 | $4.75 | 25,249 | — | — |
| 1994-10-03 | $4.53 | $4.53 | 1,158 | — | — |
| 1994-09-30 | $4.53 | $4.53 | 5,559 | — | — |
| 1994-09-29 | $4.64 | $4.64 | 3,706 | — | — |
| 1994-09-28 | $4.75 | $4.75 | 5,791 | — | — |
| 1994-09-27 | $4.64 | $4.64 | 12,740 | — | — |
| 1994-09-26 | $4.59 | $4.59 | 7,644 | — | — |
| 1994-09-23 | $4.75 | $4.75 | 7,181 | — | — |
| 1994-09-22 | $4.53 | $4.53 | 1,853 | — | — |
| 1994-09-21 | $4.64 | $4.64 | 26,408 | — | — |
| 1994-09-20 | $4.64 | $4.64 | 6,486 | — | — |
| 1994-09-19 | $4.64 | $4.64 | 20,848 | — | — |
| 1994-09-16 | $4.59 | $4.59 | 7,644 | — | — |
| 1994-09-15 | $4.69 | $4.69 | 8,803 | — | — |
| 1994-09-14 | $4.53 | $4.53 | 6,718 | — | — |
| 1994-09-13 | $4.53 | $4.53 | 10,192 | — | — |
| 1994-09-12 | $4.53 | $4.53 | 8,803 | — | — |
| 1994-09-09 | $4.53 | $4.53 | 4,865 | — | — |
| 1994-09-08 | $4.59 | $4.59 | 8,339 | — | — |
| 1994-09-07 | $4.53 | $4.53 | 20,848 | — | — |
| 1994-09-06 | $4.42 | $4.42 | 5,096 | — | — |
| 1994-09-02 | $4.75 | $4.75 | 2,085 | — | — |
| 1994-09-01 | $4.42 | $4.42 | 8,339 | — | — |
| 1994-08-31 | $4.42 | $4.42 | 12,277 | — | — |
| 1994-08-30 | $4.42 | $4.42 | 6,949 | — | — |
| 1994-08-29 | $4.64 | $4.64 | 3,938 | — | — |
| 1994-08-26 | $4.75 | $4.75 | 12,046 | — | — |
| 1994-08-25 | $4.53 | $4.53 | 8,803 | — | — |
| 1994-08-24 | $4.59 | $4.59 | 0 | — | — |
| 1994-08-23 | $4.59 | $4.59 | 44,476 | — | — |
| 1994-08-22 | $4.59 | $4.59 | 8,108 | — | — |
| 1994-08-19 | $4.64 | $4.64 | 6,023 | — | — |
| 1994-08-18 | $4.59 | $4.59 | 6,718 | — | — |
| 1994-08-17 | $4.53 | $4.53 | 3,475 | — | — |
| 1994-08-16 | $4.53 | $4.53 | 11,119 | — | — |
| 1994-08-15 | $4.64 | $4.64 | 18,995 | — | — |
| 1994-08-12 | $4.32 | $4.32 | 11,582 | — | — |
| 1994-08-11 | $4.53 | $4.53 | 9,034 | — | — |
| 1994-08-10 | $4.32 | $4.32 | 25,481 | — | — |
| 1994-08-09 | $4.32 | $4.32 | 25,944 | — | — |
| 1994-08-08 | $4.64 | $4.64 | 6,023 | — | — |
| 1994-08-05 | $4.64 | $4.64 | 463 | — | — |
| 1994-08-04 | $4.32 | $4.32 | 463 | — | — |
| 1994-08-03 | $4.32 | $4.32 | 7,181 | — | — |
| 1994-08-02 | $4.64 | $4.64 | 14,130 | — | — |
| 1994-08-01 | $4.64 | $4.64 | 695 | — | — |
| 1994-07-29 | $4.32 | $4.32 | 1,390 | — | — |
| 1994-07-28 | $4.64 | $4.64 | 4,170 | — | — |
| 1994-07-27 | $4.64 | $4.64 | 1,622 | — | — |
| 1994-07-26 | $4.53 | $4.53 | 10,424 | — | — |
| 1994-07-25 | $4.37 | $4.37 | 15,752 | — | — |
| 1994-07-22 | $4.32 | $4.32 | 9,266 | — | — |
| 1994-07-21 | $4.59 | $4.59 | 6,023 | — | — |
| 1994-07-20 | $4.53 | $4.53 | 44,708 | — | — |
| 1994-07-19 | $4.53 | $4.53 | 4,633 | — | — |
| 1994-07-18 | $4.32 | $4.32 | 3,706 | — | — |
| 1994-07-15 | $4.53 | $4.53 | 13,667 | — | — |
| 1994-07-14 | $4.42 | $4.42 | 927 | — | — |
| 1994-07-13 | $4.42 | $4.42 | 31,735 | — | — |
| 1994-07-12 | $4.64 | $4.64 | 463 | — | — |
| 1994-07-11 | $4.53 | $4.53 | 22,470 | — | — |
| 1994-07-08 | $4.42 | $4.42 | 1,622 | — | — |
| 1994-07-07 | $4.42 | $4.42 | 3,706 | — | — |
| 1994-07-06 | $4.64 | $4.64 | 0 | — | — |
| 1994-07-05 | $4.64 | $4.64 | 463 | — | — |
| 1994-07-01 | $4.42 | $4.42 | 2,548 | — | — |
| 1994-06-30 | $4.75 | $4.75 | 232 | — | — |
| 1994-06-29 | $4.75 | $4.75 | 927 | — | — |
| 1994-06-28 | $4.75 | $4.75 | 10,192 | — | — |
| 1994-06-27 | $4.75 | $4.75 | 9,034 | — | — |
| 1994-06-24 | $4.53 | $4.53 | 18,995 | — | — |
| 1994-06-23 | $4.53 | $4.53 | 3,938 | — | — |
| 1994-06-22 | $4.75 | $4.75 | 6,023 | — | — |
| 1994-06-21 | $4.53 | $4.53 | 7,876 | — | — |
| 1994-06-20 | $4.53 | $4.53 | 17,605 | — | — |
| 1994-06-17 | $4.75 | $4.75 | 3,706 | — | — |
| 1994-06-16 | $4.53 | $4.53 | 10,656 | — | — |
| 1994-06-15 | $4.75 | $4.75 | 8,571 | — | — |
| 1994-06-14 | $4.42 | $4.42 | 13,204 | — | — |
| 1994-06-13 | $4.53 | $4.53 | 3,938 | — | — |
| 1994-06-10 | $4.42 | $4.42 | 3,011 | — | — |
| 1994-06-09 | $4.42 | $4.42 | 2,780 | — | — |
| 1994-06-08 | $4.64 | $4.64 | 8,339 | — | — |
| 1994-06-07 | $4.75 | $4.75 | 2,085 | — | — |
| 1994-06-06 | $4.42 | $4.42 | 695 | — | — |
| 1994-06-03 | $4.64 | $4.64 | 5,328 | — | — |
| 1994-06-02 | $4.42 | $4.42 | 463 | — | — |
| 1994-06-01 | $4.75 | $4.75 | 1,853 | — | — |
| 1994-05-31 | $4.42 | $4.42 | 17,605 | — | — |
| 1994-05-27 | $4.42 | $4.42 | 6,718 | — | — |
| 1994-05-26 | $4.75 | $4.75 | 1,853 | — | — |
| 1994-05-25 | $4.53 | $4.53 | 21,080 | — | — |
| 1994-05-24 | $4.42 | $4.42 | 4,170 | — | — |
| 1994-05-23 | $4.75 | $4.75 | 8,803 | — | — |
| 1994-05-20 | $4.69 | $4.69 | 5,791 | — | — |
| 1994-05-19 | $4.42 | $4.42 | 8,571 | — | — |
| 1994-05-18 | $4.75 | $4.75 | 9,034 | — | — |
| 1994-05-17 | $4.53 | $4.53 | 14,825 | — | — |
| 1994-05-16 | $4.53 | $4.53 | 9,497 | — | — |
| 1994-05-13 | $4.75 | $4.75 | 463 | — | — |
| 1994-05-12 | $4.53 | $4.53 | 2,548 | — | — |
| 1994-05-11 | $4.86 | $4.86 | 232 | — | — |
| 1994-05-10 | $4.64 | $4.64 | 2,780 | — | — |
| 1994-05-09 | $4.69 | $4.69 | 12,509 | — | — |
| 1994-05-06 | $4.86 | $4.86 | 3,475 | — | — |
| 1994-05-05 | $4.75 | $4.75 | 3,938 | — | — |
| 1994-05-04 | $4.75 | $4.75 | 15,057 | — | — |
| 1994-05-03 | $4.75 | $4.75 | 695 | — | — |
| 1994-05-02 | $4.64 | $4.64 | 9,729 | — | — |
| 1994-04-29 | $4.64 | $4.64 | 1,158 | — | — |
| 1994-04-28 | $4.86 | $4.86 | 14,825 | — | — |
| 1994-04-26 | $4.64 | $4.64 | 0 | — | — |
| 1994-04-25 | $4.64 | $4.64 | 16,678 | — | — |
| 1994-04-22 | $4.42 | $4.42 | 17,605 | — | — |
| 1994-04-21 | $4.64 | $4.64 | 10,656 | — | — |
| 1994-04-20 | $4.64 | $4.64 | 9,497 | — | — |
| 1994-04-19 | $4.75 | $4.75 | 21,311 | — | — |
| 1994-04-18 | $4.75 | $4.75 | 7,413 | — | — |
| 1994-04-15 | $4.96 | $4.96 | 4,401 | — | — |
| 1994-04-14 | $4.86 | $4.86 | 8,803 | — | — |
| 1994-04-13 | $4.75 | $4.75 | 11,351 | — | — |
| 1994-04-12 | $4.64 | $4.64 | 4,865 | — | — |
| 1994-04-11 | $4.96 | $4.96 | 4,401 | — | — |
| 1994-04-08 | $4.86 | $4.86 | 695 | — | — |
| 1994-04-07 | $4.86 | $4.86 | 2,085 | — | — |
| 1994-04-06 | $4.96 | $4.96 | 927 | — | — |
| 1994-04-05 | $4.82 | $4.82 | 6,949 | — | — |
| 1994-04-04 | $4.64 | $4.64 | 9,729 | — | — |
| 1994-03-31 | $4.64 | $4.64 | 36,368 | — | — |
| 1994-03-30 | $4.75 | $4.75 | 7,181 | — | — |
| 1994-03-29 | $4.75 | $4.75 | 2,780 | — | — |
| 1994-03-28 | $4.91 | $4.91 | 7,181 | — | — |
| 1994-03-25 | $4.75 | $4.75 | 3,243 | — | — |
| 1994-03-24 | $4.75 | $4.75 | 8,571 | — | — |
| 1994-03-23 | $5.07 | $5.07 | 19,227 | — | — |
| 1994-03-22 | $4.86 | $4.86 | 29,882 | — | — |
| 1994-03-21 | $4.86 | $4.86 | 3,938 | — | — |
| 1994-03-18 | $5.07 | $5.07 | 2,085 | — | — |
| 1994-03-17 | $4.96 | $4.96 | 1,853 | — | — |
| 1994-03-16 | $5.07 | $5.07 | 8,571 | — | — |
| 1994-03-15 | $5.07 | $5.07 | 1,390 | — | — |
| 1994-03-14 | $4.75 | $4.75 | 2,316 | — | — |
| 1994-03-11 | $4.96 | $4.96 | 5,328 | — | — |
| 1994-03-10 | $4.80 | $4.80 | 16,910 | — | — |
| 1994-03-09 | $4.86 | $4.86 | 4,865 | — | — |
| 1994-03-08 | $4.75 | $4.75 | 2,085 | — | — |
| 1994-03-07 | $4.75 | $4.75 | 6,254 | — | — |
| 1994-03-04 | $4.86 | $4.86 | 7,644 | — | — |
| 1994-03-03 | $4.96 | $4.96 | 232 | — | — |
| 1994-03-02 | $4.96 | $4.96 | 5,328 | — | — |
| 1994-03-01 | $4.75 | $4.75 | 9,266 | — | — |
| 1994-02-28 | $4.86 | $4.86 | 7,644 | — | — |
| 1994-02-25 | $4.75 | $4.75 | 927 | — | — |
| 1994-02-24 | $5.07 | $5.07 | 2,780 | — | — |
| 1994-02-23 | $4.75 | $4.75 | 695 | — | — |
| 1994-02-22 | $4.75 | $4.75 | 1,158 | — | — |
| 1994-02-18 | $4.75 | $4.75 | 6,949 | — | — |
| 1994-02-17 | $5.07 | $5.07 | 4,401 | — | — |
| 1994-02-16 | $5.07 | $5.07 | 5,096 | — | — |
| 1994-02-15 | $4.75 | $4.75 | 1,158 | — | — |
| 1994-02-14 | $5.07 | $5.07 | 3,475 | — | — |
| 1994-02-11 | $4.96 | $4.96 | 23,859 | — | — |
| 1994-02-10 | $4.96 | $4.96 | 23,396 | — | — |
| 1994-02-09 | $5.18 | $5.18 | 1,158 | — | — |
| 1994-02-08 | $4.96 | $4.96 | 36,832 | — | — |
| 1994-02-07 | $4.96 | $4.96 | 13,899 | — | — |
| 1994-02-04 | $4.96 | $4.96 | 6,254 | — | — |
| 1994-02-03 | $4.96 | $4.96 | 41,233 | — | — |
| 1994-02-02 | $5.07 | $5.07 | 7,876 | — | — |
| 1994-02-01 | $4.91 | $4.91 | 10,656 | — | — |
| 1994-01-31 | $5.07 | $5.07 | 18,068 | — | — |
| 1994-01-28 | $5.07 | $5.07 | 6,023 | — | — |
| 1994-01-27 | $5.07 | $5.07 | 18,068 | — | — |
| 1994-01-26 | $5.07 | $5.07 | 1,853 | — | — |
| 1994-01-25 | $4.96 | $4.96 | 3,475 | — | — |
| 1994-01-24 | $4.75 | $4.75 | 1,158 | — | — |
| 1994-01-21 | $5.07 | $5.07 | 695 | — | — |
| 1994-01-20 | $5.07 | $5.07 | 4,170 | — | — |
| 1994-01-19 | $5.07 | $5.07 | 13,204 | — | — |
| 1994-01-18 | $4.91 | $4.91 | 5,791 | — | — |
| 1994-01-17 | $4.75 | $4.75 | 6,254 | — | — |
| 1994-01-14 | $4.91 | $4.91 | 2,316 | — | — |
| 1994-01-13 | $4.96 | $4.96 | 13,899 | — | — |
| 1994-01-12 | $4.91 | $4.91 | 44,939 | — | — |
| 1994-01-11 | $4.86 | $4.86 | 31,272 | — | — |
| 1994-01-10 | $4.96 | $4.96 | 9,266 | — | — |
| 1994-01-07 | $4.80 | $4.80 | 31,967 | — | — |
| 1994-01-06 | $4.96 | $4.96 | 22,006 | — | — |
| 1994-01-05 | $4.86 | $4.86 | 16,678 | — | — |
| 1994-01-04 | $4.59 | $4.59 | 34,052 | — | — |
| 1994-01-03 | $4.64 | $4.64 | 29,419 | — | — |