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
- 1987-03-13 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 | $2.25 | $2.25 | 188,100 | — | — |
| 1994-12-29 | $2.08 | $2.08 | 84,150 | — | — |
| 1994-12-28 | $2.07 | $2.07 | 146,400 | — | — |
| 1994-12-27 | $2.17 | $2.17 | 83,100 | — | — |
| 1994-12-23 | $2.25 | $2.25 | 212,100 | — | — |
| 1994-12-22 | $2.33 | $2.33 | 160,950 | — | — |
| 1994-12-21 | $2.67 | $2.67 | 30,750 | — | — |
| 1994-12-20 | $2.67 | $2.67 | 236,400 | — | — |
| 1994-12-19 | $2.67 | $2.67 | 132,000 | — | — |
| 1994-12-16 | $2.83 | $2.83 | 42,450 | — | — |
| 1994-12-15 | $2.83 | $2.83 | 91,650 | — | — |
| 1994-12-14 | $3.08 | $3.08 | 113,250 | — | — |
| 1994-12-13 | $3.42 | $3.42 | 46,650 | — | — |
| 1994-12-12 | $3.35 | $3.35 | 84,000 | — | — |
| 1994-12-09 | $3.38 | $3.38 | 5,700 | — | — |
| 1994-12-08 | $3.42 | $3.42 | 109,650 | — | — |
| 1994-12-07 | $3.50 | $3.50 | 76,350 | — | — |
| 1994-12-06 | $3.50 | $3.50 | 58,050 | — | — |
| 1994-12-05 | $3.50 | $3.50 | 38,850 | — | — |
| 1994-12-02 | $3.67 | $3.67 | 11,850 | — | — |
| 1994-12-01 | $3.58 | $3.58 | 16,950 | — | — |
| 1994-11-30 | $3.58 | $3.58 | 71,100 | — | — |
| 1994-11-29 | $3.67 | $3.67 | 20,100 | — | — |
| 1994-11-28 | $3.67 | $3.67 | 52,050 | — | — |
| 1994-11-25 | $3.75 | $3.75 | 12,450 | — | — |
| 1994-11-23 | $3.75 | $3.75 | 31,350 | — | — |
| 1994-11-22 | $3.63 | $3.63 | 59,550 | — | — |
| 1994-11-21 | $3.63 | $3.63 | 16,350 | — | — |
| 1994-11-18 | $3.83 | $3.83 | 71,100 | — | — |
| 1994-11-17 | $3.92 | $3.92 | 473,700 | — | — |
| 1994-11-16 | $3.63 | $3.63 | 639,000 | — | — |
| 1994-11-15 | $3.83 | $3.83 | 221,700 | — | — |
| 1994-11-14 | $3.75 | $3.75 | 126,750 | — | — |
| 1994-11-11 | $3.75 | $3.75 | 48,600 | — | — |
| 1994-11-10 | $3.83 | $3.83 | 80,400 | — | — |
| 1994-11-09 | $3.67 | $3.67 | 192,150 | — | — |
| 1994-11-08 | $4.00 | $4.00 | 36,000 | — | — |
| 1994-11-07 | $3.92 | $3.92 | 73,050 | — | — |
| 1994-11-04 | $4.04 | $4.04 | 57,300 | — | — |
| 1994-11-03 | $4.17 | $4.17 | 98,100 | — | — |
| 1994-11-02 | $4.50 | $4.50 | 153,000 | — | — |
| 1994-11-01 | $4.42 | $4.42 | 18,300 | — | — |
| 1994-10-31 | $4.67 | $4.67 | 70,800 | — | — |
| 1994-10-28 | $4.33 | $4.33 | 48,600 | — | — |
| 1994-10-27 | $4.25 | $4.25 | 65,550 | — | — |
| 1994-10-26 | $4.33 | $4.33 | 30,600 | — | — |
| 1994-10-25 | $4.17 | $4.17 | 53,100 | — | — |
| 1994-10-24 | $4.33 | $4.33 | 43,200 | — | — |
| 1994-10-21 | $4.75 | $4.75 | 44,550 | — | — |
| 1994-10-20 | $5.25 | $5.25 | 194,850 | — | — |
| 1994-10-19 | $5.33 | $5.33 | 81,000 | — | — |
| 1994-10-18 | $5.08 | $5.08 | 37,500 | — | — |
| 1994-10-17 | $4.92 | $4.92 | 19,350 | — | — |
| 1994-10-14 | $4.92 | $4.92 | 52,800 | — | — |
| 1994-10-13 | $5.00 | $5.00 | 80,250 | — | — |
| 1994-10-12 | $4.50 | $4.50 | 62,700 | — | — |
| 1994-10-11 | $4.58 | $4.58 | 38,100 | — | — |
| 1994-10-10 | $4.25 | $4.25 | 5,400 | — | — |
| 1994-10-07 | $4.33 | $4.33 | 14,700 | — | — |
| 1994-10-06 | $4.17 | $4.17 | 2,550 | — | — |
| 1994-10-05 | $4.21 | $4.21 | 25,950 | — | — |
| 1994-10-04 | $4.33 | $4.33 | 18,150 | — | — |
| 1994-10-03 | $4.50 | $4.50 | 41,100 | — | — |
| 1994-09-30 | $4.25 | $4.25 | 8,400 | — | — |
| 1994-09-29 | $4.25 | $4.25 | 6,300 | — | — |
| 1994-09-28 | $4.33 | $4.33 | 18,450 | — | — |
| 1994-09-27 | $4.25 | $4.25 | 41,250 | — | — |
| 1994-09-26 | $4.42 | $4.42 | 49,950 | — | — |
| 1994-09-23 | $4.33 | $4.33 | 4,050 | — | — |
| 1994-09-22 | $4.17 | $4.17 | 48,150 | — | — |
| 1994-09-21 | $4.17 | $4.17 | 19,350 | — | — |
| 1994-09-20 | $4.25 | $4.25 | 24,600 | — | — |
| 1994-09-19 | $4.42 | $4.42 | 147,900 | — | — |
| 1994-09-16 | $4.33 | $4.33 | 34,350 | — | — |
| 1994-09-15 | $4.08 | $4.08 | 77,400 | — | — |
| 1994-09-14 | $4.00 | $4.00 | 68,250 | — | — |
| 1994-09-13 | $3.67 | $3.67 | 41,250 | — | — |
| 1994-09-12 | $3.17 | $3.17 | 102,150 | — | — |
| 1994-09-09 | $3.50 | $3.50 | 34,650 | — | — |
| 1994-09-08 | $3.83 | $3.83 | 36,750 | — | — |
| 1994-09-07 | $3.67 | $3.67 | 137,550 | — | — |
| 1994-09-06 | $4.25 | $4.25 | 24,600 | — | — |
| 1994-09-02 | $4.00 | $4.00 | 59,250 | — | — |
| 1994-09-01 | $4.04 | $4.04 | 10,950 | — | — |
| 1994-08-31 | $4.17 | $4.17 | 3,450 | — | — |
| 1994-08-30 | $4.08 | $4.08 | 16,200 | — | — |
| 1994-08-29 | $4.08 | $4.08 | 14,400 | — | — |
| 1994-08-26 | $4.17 | $4.17 | 18,300 | — | — |
| 1994-08-25 | $4.00 | $4.00 | 8,550 | — | — |
| 1994-08-24 | $3.92 | $3.92 | 900 | — | — |
| 1994-08-23 | $4.08 | $4.08 | 4,350 | — | — |
| 1994-08-22 | $4.08 | $4.08 | 2,250 | — | — |
| 1994-08-19 | $4.08 | $4.08 | 23,550 | — | — |
| 1994-08-18 | $4.00 | $4.00 | 12,150 | — | — |
| 1994-08-17 | $4.25 | $4.25 | 49,950 | — | — |
| 1994-08-16 | $4.42 | $4.42 | 14,100 | — | — |
| 1994-08-15 | $4.33 | $4.33 | 8,250 | — | — |
| 1994-08-12 | $4.42 | $4.42 | 11,100 | — | — |
| 1994-08-11 | $4.58 | $4.58 | 8,550 | — | — |
| 1994-08-10 | $4.33 | $4.33 | 30,750 | — | — |
| 1994-08-09 | $4.42 | $4.42 | 8,550 | — | — |
| 1994-08-08 | $4.50 | $4.50 | 2,100 | — | — |
| 1994-08-05 | $4.25 | $4.25 | 17,250 | — | — |
| 1994-08-04 | $4.33 | $4.33 | 10,350 | — | — |
| 1994-08-03 | $4.33 | $4.33 | 2,850 | — | — |
| 1994-08-02 | $4.33 | $4.33 | 62,850 | — | — |
| 1994-08-01 | $4.67 | $4.67 | 35,250 | — | — |
| 1994-07-29 | $4.92 | $4.92 | 42,000 | — | — |
| 1994-07-28 | $4.67 | $4.67 | 6,300 | — | — |
| 1994-07-27 | $4.50 | $4.50 | 19,200 | — | — |
| 1994-07-26 | $4.46 | $4.46 | 30,750 | — | — |
| 1994-07-25 | $4.46 | $4.46 | 19,200 | — | — |
| 1994-07-22 | $4.67 | $4.67 | 7,500 | — | — |
| 1994-07-21 | $4.50 | $4.50 | 1,650 | — | — |
| 1994-07-20 | $4.50 | $4.50 | 72,000 | — | — |
| 1994-07-19 | $4.67 | $4.67 | 6,000 | — | — |
| 1994-07-18 | $4.58 | $4.58 | 34,350 | — | — |
| 1994-07-15 | $4.17 | $4.17 | 12,900 | — | — |
| 1994-07-14 | $4.08 | $4.08 | 14,700 | — | — |
| 1994-07-13 | $4.08 | $4.08 | 17,850 | — | — |
| 1994-07-12 | $4.17 | $4.17 | 25,500 | — | — |
| 1994-07-11 | $4.08 | $4.08 | 4,650 | — | — |
| 1994-07-08 | $3.92 | $3.92 | 6,900 | — | — |
| 1994-07-07 | $4.08 | $4.08 | 4,800 | — | — |
| 1994-07-06 | $3.92 | $3.92 | 26,400 | — | — |
| 1994-07-05 | $4.08 | $4.08 | 57,450 | — | — |
| 1994-07-01 | $4.08 | $4.08 | 4,350 | — | — |
| 1994-06-30 | $4.25 | $4.25 | 56,850 | — | — |
| 1994-06-29 | $3.92 | $3.92 | 58,950 | — | — |
| 1994-06-28 | $4.00 | $4.00 | 15,300 | — | — |
| 1994-06-27 | $3.83 | $3.83 | 14,250 | — | — |
| 1994-06-24 | $4.00 | $4.00 | 70,800 | — | — |
| 1994-06-23 | $4.00 | $4.00 | 11,100 | — | — |
| 1994-06-22 | $4.33 | $4.33 | 36,000 | — | — |
| 1994-06-21 | $4.33 | $4.33 | 10,200 | — | — |
| 1994-06-20 | $4.33 | $4.33 | 12,450 | — | — |
| 1994-06-17 | $4.33 | $4.33 | 19,500 | — | — |
| 1994-06-16 | $4.42 | $4.42 | 13,050 | — | — |
| 1994-06-15 | $4.67 | $4.67 | 33,300 | — | — |
| 1994-06-14 | $4.50 | $4.50 | 13,350 | — | — |
| 1994-06-13 | $4.67 | $4.67 | 10,950 | — | — |
| 1994-06-10 | $4.58 | $4.58 | 2,850 | — | — |
| 1994-06-09 | $4.67 | $4.67 | 28,950 | — | — |
| 1994-06-08 | $4.58 | $4.58 | 15,000 | — | — |
| 1994-06-07 | $4.83 | $4.83 | 6,900 | — | — |
| 1994-06-06 | $4.79 | $4.79 | 26,550 | — | — |
| 1994-06-03 | $4.75 | $4.75 | 45,450 | — | — |
| 1994-06-02 | $4.71 | $4.71 | 32,100 | — | — |
| 1994-06-01 | $4.58 | $4.58 | 26,850 | — | — |
| 1994-05-31 | $4.75 | $4.75 | 43,350 | — | — |
| 1994-05-27 | $4.67 | $4.67 | 36,750 | — | — |
| 1994-05-26 | $4.42 | $4.42 | 22,350 | — | — |
| 1994-05-25 | $4.25 | $4.25 | 30,000 | — | — |
| 1994-05-24 | $4.50 | $4.50 | 77,250 | — | — |
| 1994-05-23 | $4.50 | $4.50 | 75,600 | — | — |
| 1994-05-20 | $4.75 | $4.75 | 36,300 | — | — |
| 1994-05-19 | $4.75 | $4.75 | 49,500 | — | — |
| 1994-05-18 | $4.71 | $4.71 | 55,200 | — | — |
| 1994-05-17 | $5.00 | $5.00 | 4,950 | — | — |
| 1994-05-16 | $4.83 | $4.83 | 8,100 | — | — |
| 1994-05-13 | $4.83 | $4.83 | 37,050 | — | — |
| 1994-05-12 | $5.00 | $5.00 | 17,850 | — | — |
| 1994-05-11 | $5.00 | $5.00 | 15,150 | — | — |
| 1994-05-10 | $4.83 | $4.83 | 18,750 | — | — |
| 1994-05-09 | $4.83 | $4.83 | 10,950 | — | — |
| 1994-05-06 | $4.95 | $4.95 | 30,150 | — | — |
| 1994-05-05 | $5.17 | $5.17 | 11,400 | — | — |
| 1994-05-04 | $5.00 | $5.00 | 20,400 | — | — |
| 1994-05-03 | $5.00 | $5.00 | 12,900 | — | — |
| 1994-05-02 | $5.17 | $5.17 | 52,950 | — | — |
| 1994-04-29 | $5.04 | $5.04 | 105,000 | — | — |
| 1994-04-28 | $5.08 | $5.08 | 37,800 | — | — |
| 1994-04-26 | $4.92 | $4.92 | 30,750 | — | — |
| 1994-04-25 | $5.17 | $5.17 | 24,750 | — | — |
| 1994-04-22 | $5.33 | $5.33 | 48,450 | — | — |
| 1994-04-21 | $5.33 | $5.33 | 49,500 | — | — |
| 1994-04-20 | $4.92 | $4.92 | 17,250 | — | — |
| 1994-04-19 | $4.83 | $4.83 | 39,750 | — | — |
| 1994-04-18 | $5.00 | $5.00 | 50,100 | — | — |
| 1994-04-15 | $5.00 | $5.00 | 95,550 | — | — |
| 1994-04-14 | $5.08 | $5.08 | 130,050 | — | — |
| 1994-04-13 | $5.17 | $5.17 | 78,600 | — | — |
| 1994-04-12 | $5.50 | $5.50 | 72,450 | — | — |
| 1994-04-11 | $5.83 | $5.83 | 22,050 | — | — |
| 1994-04-08 | $6.00 | $6.00 | 48,600 | — | — |
| 1994-04-07 | $6.00 | $6.00 | 56,700 | — | — |
| 1994-04-06 | $5.50 | $5.50 | 65,850 | — | — |
| 1994-04-05 | $5.92 | $5.92 | 49,800 | — | — |
| 1994-04-04 | $5.92 | $5.92 | 82,950 | — | — |
| 1994-03-31 | $6.00 | $6.00 | 134,700 | — | — |
| 1994-03-30 | $5.92 | $5.92 | 347,700 | — | — |
| 1994-03-29 | $6.75 | $6.75 | 274,200 | — | — |
| 1994-03-28 | $6.83 | $6.83 | 461,700 | — | — |
| 1994-03-25 | $6.83 | $6.83 | 278,700 | — | — |
| 1994-03-24 | $6.67 | $6.67 | 375,750 | — | — |
| 1994-03-23 | $6.00 | $6.00 | 81,750 | — | — |
| 1994-03-22 | $5.75 | $5.75 | 21,000 | — | — |
| 1994-03-21 | $5.75 | $5.75 | 54,900 | — | — |
| 1994-03-18 | $5.75 | $5.75 | 29,400 | — | — |
| 1994-03-17 | $5.92 | $5.92 | 75,600 | — | — |
| 1994-03-16 | $5.92 | $5.92 | 164,100 | — | — |
| 1994-03-15 | $5.75 | $5.75 | 59,250 | — | — |
| 1994-03-14 | $5.58 | $5.58 | 137,700 | — | — |
| 1994-03-11 | $5.50 | $5.50 | 168,450 | — | — |
| 1994-03-10 | $5.17 | $5.17 | 45,150 | — | — |
| 1994-03-09 | $5.17 | $5.17 | 133,650 | — | — |
| 1994-03-08 | $5.25 | $5.25 | 186,900 | — | — |
| 1994-03-07 | $5.33 | $5.33 | 19,350 | — | — |
| 1994-03-04 | $5.17 | $5.17 | 52,950 | — | — |
| 1994-03-03 | $5.08 | $5.08 | 99,750 | — | — |
| 1994-03-02 | $4.92 | $4.92 | 27,750 | — | — |
| 1994-03-01 | $4.75 | $4.75 | 30,150 | — | — |
| 1994-02-28 | $5.00 | $5.00 | 21,300 | — | — |
| 1994-02-25 | $5.00 | $5.00 | 49,800 | — | — |
| 1994-02-24 | $4.67 | $4.67 | 40,350 | — | — |
| 1994-02-23 | $4.92 | $4.92 | 10,650 | — | — |
| 1994-02-22 | $5.00 | $5.00 | 89,550 | — | — |
| 1994-02-18 | $4.92 | $4.92 | 84,150 | — | — |
| 1994-02-17 | $5.08 | $5.08 | 51,900 | — | — |
| 1994-02-16 | $5.08 | $5.08 | 341,850 | — | — |
| 1994-02-15 | $5.50 | $5.50 | 147,750 | — | — |
| 1994-02-14 | $5.42 | $5.42 | 244,200 | — | — |
| 1994-02-11 | $4.75 | $4.75 | 109,800 | — | — |
| 1994-02-10 | $4.58 | $4.58 | 117,750 | — | — |
| 1994-02-09 | $4.50 | $4.50 | 141,000 | — | — |
| 1994-02-08 | $4.75 | $4.75 | 10,800 | — | — |
| 1994-02-07 | $4.67 | $4.67 | 128,550 | — | — |
| 1994-02-04 | $4.75 | $4.75 | 75,300 | — | — |
| 1994-02-03 | $4.83 | $4.83 | 40,950 | — | — |
| 1994-02-02 | $4.83 | $4.83 | 79,950 | — | — |
| 1994-02-01 | $4.83 | $4.83 | 96,750 | — | — |
| 1994-01-31 | $4.83 | $4.83 | 33,450 | — | — |
| 1994-01-28 | $4.67 | $4.67 | 71,250 | — | — |
| 1994-01-27 | $4.83 | $4.83 | 66,450 | — | — |
| 1994-01-26 | $4.58 | $4.58 | 41,250 | — | — |
| 1994-01-25 | $4.58 | $4.58 | 59,250 | — | — |
| 1994-01-24 | $4.67 | $4.67 | 164,400 | — | — |
| 1994-01-21 | $4.33 | $4.33 | 26,250 | — | — |
| 1994-01-20 | $4.08 | $4.08 | 65,700 | — | — |
| 1994-01-19 | $4.17 | $4.17 | 50,550 | — | — |
| 1994-01-18 | $4.17 | $4.17 | 27,300 | — | — |
| 1994-01-17 | $4.33 | $4.33 | 43,350 | — | — |
| 1994-01-14 | $4.17 | $4.17 | 33,150 | — | — |
| 1994-01-13 | $4.17 | $4.17 | 18,900 | — | — |
| 1994-01-12 | $4.08 | $4.08 | 31,650 | — | — |
| 1994-01-11 | $4.17 | $4.17 | 23,250 | — | — |
| 1994-01-10 | $4.25 | $4.25 | 57,300 | — | — |
| 1994-01-07 | $4.33 | $4.33 | 31,200 | — | — |
| 1994-01-06 | $4.17 | $4.17 | 26,550 | — | — |
| 1994-01-05 | $4.33 | $4.33 | 28,950 | — | — |
| 1994-01-04 | $3.83 | $3.83 | 11,400 | — | — |
| 1994-01-03 | $3.75 | $3.75 | 16,500 | — | — |