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
- 1980-03-17 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 | $4.55 | $10.60 | 95,200 | — | — |
| 1994-12-29 | $4.53 | $10.57 | 4,000 | — | — |
| 1994-12-28 | $4.48 | $10.46 | 30,400 | — | — |
| 1994-12-27 | $4.56 | $10.64 | 15,200 | — | — |
| 1994-12-23 | $4.64 | $10.82 | 7,200 | — | — |
| 1994-12-22 | $4.59 | $10.71 | 9,600 | — | — |
| 1994-12-21 | $4.52 | $10.53 | 11,200 | — | — |
| 1994-12-20 | $4.45 | $10.38 | 4,000 | — | — |
| 1994-12-19 | $4.47 | $10.42 | 4,000 | — | — |
| 1994-12-16 | $4.47 | $10.42 | 22,400 | — | — |
| 1994-12-15 | $4.41 | $10.27 | 6,400 | — | — |
| 1994-12-14 | $4.38 | $10.20 | 0 | — | — |
| 1994-12-13 | $4.38 | $10.20 | 6,400 | — | — |
| 1994-12-12 | $4.34 | $10.13 | 1,600 | — | — |
| 1994-12-09 | $4.38 | $10.20 | 1,600 | — | — |
| 1994-12-08 | $4.38 | $10.20 | 0 | — | — |
| 1994-12-07 | $4.38 | $10.20 | 0 | — | — |
| 1994-12-06 | $4.38 | $10.20 | 0 | — | — |
| 1994-12-05 | $4.38 | $10.20 | 0 | — | — |
| 1994-12-02 | $4.38 | $10.20 | 1,600 | — | — |
| 1994-12-01 | $4.34 | $10.13 | 0 | — | — |
| 1994-11-30 | $4.34 | $10.13 | 800 | — | — |
| 1994-11-29 | $4.34 | $10.13 | 16,000 | — | — |
| 1994-11-28 | $4.39 | $10.24 | 1,600 | — | — |
| 1994-11-25 | $4.34 | $10.13 | 0 | — | — |
| 1994-11-23 | $4.38 | $10.13 | 800 | — | — |
| 1994-11-22 | $4.39 | $10.17 | 6,400 | — | — |
| 1994-11-21 | $4.44 | $10.27 | 1,600 | — | — |
| 1994-11-18 | $4.41 | $10.20 | 110,400 | — | — |
| 1994-11-17 | $4.44 | $10.27 | 48,800 | — | — |
| 1994-11-16 | $4.45 | $10.31 | 2,400 | — | — |
| 1994-11-15 | $4.48 | $10.38 | 30,400 | — | — |
| 1994-11-14 | $4.52 | $10.45 | 24,800 | — | — |
| 1994-11-11 | $4.47 | $10.35 | 10,400 | — | — |
| 1994-11-10 | $4.45 | $10.31 | 2,400 | — | — |
| 1994-11-09 | $4.45 | $10.31 | 16,000 | — | — |
| 1994-11-08 | $4.45 | $10.31 | 0 | — | — |
| 1994-11-07 | $4.45 | $10.31 | 0 | — | — |
| 1994-11-04 | $4.45 | $10.31 | 1,600 | — | — |
| 1994-11-03 | $4.44 | $10.27 | 800 | — | — |
| 1994-11-02 | $4.44 | $10.27 | 4,000 | — | — |
| 1994-11-01 | $4.45 | $10.31 | 556,000 | — | — |
| 1994-10-31 | $4.45 | $10.31 | 800 | — | — |
| 1994-10-28 | $4.47 | $10.35 | 2,400 | — | — |
| 1994-10-27 | $4.45 | $10.31 | 4,800 | — | — |
| 1994-10-26 | $4.45 | $10.31 | 16,000 | — | — |
| 1994-10-25 | $4.48 | $10.38 | 12,800 | — | — |
| 1994-10-24 | $4.47 | $10.35 | 5,600 | — | — |
| 1994-10-21 | $4.50 | $10.42 | 3,200 | — | — |
| 1994-10-20 | $4.48 | $10.38 | 40,000 | — | — |
| 1994-10-19 | $4.50 | $10.42 | 203,200 | — | — |
| 1994-10-18 | $4.42 | $10.24 | 0 | — | — |
| 1994-10-17 | $4.42 | $10.24 | 4,000 | — | — |
| 1994-10-14 | $4.38 | $10.13 | 17,600 | — | — |
| 1994-10-13 | $4.39 | $10.17 | 7,200 | — | — |
| 1994-10-12 | $4.41 | $10.20 | 5,600 | — | — |
| 1994-10-11 | $4.44 | $10.27 | 800 | — | — |
| 1994-10-10 | $4.45 | $10.24 | 800 | — | — |
| 1994-10-07 | $4.41 | $10.13 | 0 | — | — |
| 1994-10-06 | $4.41 | $10.13 | 1,600 | — | — |
| 1994-10-05 | $4.42 | $10.17 | 13,600 | — | — |
| 1994-10-04 | $4.41 | $10.13 | 9,600 | — | — |
| 1994-10-03 | $4.44 | $10.20 | 11,200 | — | — |
| 1994-09-30 | $4.45 | $10.24 | 1,600 | — | — |
| 1994-09-29 | $4.45 | $10.24 | 0 | — | — |
| 1994-09-28 | $4.45 | $10.24 | 9,600 | — | — |
| 1994-09-27 | $4.45 | $10.24 | 3,200 | — | — |
| 1994-09-26 | $4.45 | $10.24 | 4,000 | — | — |
| 1994-09-23 | $4.45 | $10.24 | 6,400 | — | — |
| 1994-09-22 | $4.47 | $10.27 | 0 | — | — |
| 1994-09-21 | $4.47 | $10.27 | 4,800 | — | — |
| 1994-09-20 | $4.47 | $10.27 | 3,200 | — | — |
| 1994-09-19 | $4.52 | $10.38 | 23,200 | — | — |
| 1994-09-16 | $4.53 | $10.42 | 17,600 | — | — |
| 1994-09-15 | $4.55 | $10.45 | 8,000 | — | — |
| 1994-09-14 | $4.44 | $10.20 | 4,800 | — | — |
| 1994-09-13 | $4.42 | $10.17 | 4,800 | — | — |
| 1994-09-12 | $4.41 | $10.13 | 6,400 | — | — |
| 1994-09-09 | $4.41 | $10.13 | 76,800 | — | — |
| 1994-09-08 | $4.41 | $10.13 | 0 | — | — |
| 1994-09-07 | $4.41 | $10.13 | 4,800 | — | — |
| 1994-09-06 | $4.41 | $10.13 | 9,600 | — | — |
| 1994-09-02 | $4.34 | $9.99 | 6,400 | — | — |
| 1994-09-01 | $4.38 | $10.06 | 0 | — | — |
| 1994-08-31 | $4.38 | $10.06 | 800 | — | — |
| 1994-08-30 | $4.38 | $10.06 | 4,000 | — | — |
| 1994-08-29 | $4.36 | $10.02 | 800 | — | — |
| 1994-08-26 | $4.38 | $10.06 | 0 | — | — |
| 1994-08-25 | $4.38 | $10.06 | 800 | — | — |
| 1994-08-24 | $4.36 | $10.02 | 2,400 | — | — |
| 1994-08-23 | $4.34 | $9.99 | 6,400 | — | — |
| 1994-08-22 | $4.34 | $9.99 | 34,400 | — | — |
| 1994-08-19 | $4.38 | $10.06 | 9,600 | — | — |
| 1994-08-18 | $4.36 | $10.02 | 0 | — | — |
| 1994-08-17 | $4.36 | $10.02 | 3,200 | — | — |
| 1994-08-16 | $4.36 | $10.02 | 24,000 | — | — |
| 1994-08-15 | $4.31 | $9.91 | 0 | — | — |
| 1994-08-12 | $4.31 | $9.91 | 6,400 | — | — |
| 1994-08-11 | $4.31 | $9.91 | 43,200 | — | — |
| 1994-08-10 | $4.28 | $9.84 | 2,400 | — | — |
| 1994-08-09 | $4.25 | $9.77 | 0 | — | — |
| 1994-08-08 | $4.25 | $9.77 | 2,400 | — | — |
| 1994-08-05 | $4.25 | $9.77 | 800 | — | — |
| 1994-08-04 | $4.27 | $9.81 | 22,400 | — | — |
| 1994-08-03 | $4.27 | $9.81 | 38,400 | — | — |
| 1994-08-02 | $4.19 | $9.63 | 1,600 | — | — |
| 1994-08-01 | $4.19 | $9.63 | 800 | — | — |
| 1994-07-29 | $4.16 | $9.56 | 800 | — | — |
| 1994-07-28 | $4.13 | $9.48 | 0 | — | — |
| 1994-07-27 | $4.13 | $9.48 | 4,800 | — | — |
| 1994-07-26 | $4.11 | $9.45 | 0 | — | — |
| 1994-07-25 | $4.11 | $9.45 | 4,800 | — | — |
| 1994-07-22 | $4.13 | $9.48 | 37,600 | — | — |
| 1994-07-21 | $4.16 | $9.56 | 6,400 | — | — |
| 1994-07-20 | $4.11 | $9.45 | 0 | — | — |
| 1994-07-19 | $4.11 | $9.45 | 0 | — | — |
| 1994-07-18 | $4.11 | $9.45 | 0 | — | — |
| 1994-07-15 | $4.11 | $9.45 | 1,600 | — | — |
| 1994-07-14 | $4.11 | $9.45 | 6,400 | — | — |
| 1994-07-13 | $4.11 | $9.45 | 2,400 | — | — |
| 1994-07-12 | $4.13 | $9.48 | 0 | — | — |
| 1994-07-11 | $4.13 | $9.48 | 12,000 | — | — |
| 1994-07-08 | $4.11 | $9.45 | 8,800 | — | — |
| 1994-07-07 | $4.13 | $9.48 | 0 | — | — |
| 1994-07-06 | $4.13 | $9.48 | 121,600 | — | — |
| 1994-07-05 | $4.13 | $9.48 | 800 | — | — |
| 1994-07-01 | $4.16 | $9.56 | 16,800 | — | — |
| 1994-06-30 | $4.19 | $9.56 | 6,400 | — | — |
| 1994-06-29 | $4.14 | $9.45 | 1,600 | — | — |
| 1994-06-28 | $4.16 | $9.48 | 22,400 | — | — |
| 1994-06-27 | $4.14 | $9.45 | 4,000 | — | — |
| 1994-06-24 | $4.16 | $9.48 | 800 | — | — |
| 1994-06-23 | $4.16 | $9.48 | 35,200 | — | — |
| 1994-06-22 | $4.16 | $9.48 | 1,600 | — | — |
| 1994-06-21 | $4.16 | $9.48 | 4,000 | — | — |
| 1994-06-20 | $4.14 | $9.45 | 800 | — | — |
| 1994-06-17 | $4.16 | $9.48 | 15,200 | — | — |
| 1994-06-16 | $4.19 | $9.56 | 2,400 | — | — |
| 1994-06-15 | $4.14 | $9.45 | 0 | — | — |
| 1994-06-14 | $4.14 | $9.45 | 1,600 | — | — |
| 1994-06-13 | $4.14 | $9.45 | 17,600 | — | — |
| 1994-06-10 | $4.14 | $9.45 | 1,600 | — | — |
| 1994-06-09 | $4.17 | $9.52 | 2,400 | — | — |
| 1994-06-08 | $4.17 | $9.52 | 3,200 | — | — |
| 1994-06-07 | $4.14 | $9.45 | 4,000 | — | — |
| 1994-06-06 | $4.20 | $9.59 | 15,200 | — | — |
| 1994-06-03 | $4.17 | $9.52 | 28,000 | — | — |
| 1994-06-02 | $4.16 | $9.48 | 21,600 | — | — |
| 1994-06-01 | $4.17 | $9.52 | 4,000 | — | — |
| 1994-05-31 | $4.17 | $9.52 | 800 | — | — |
| 1994-05-27 | $4.17 | $9.52 | 30,400 | — | — |
| 1994-05-26 | $4.19 | $9.56 | 19,200 | — | — |
| 1994-05-25 | $4.22 | $9.63 | 1,600 | — | — |
| 1994-05-24 | $4.25 | $9.70 | 0 | — | — |
| 1994-05-23 | $4.25 | $9.70 | 0 | — | — |
| 1994-05-20 | $4.25 | $9.70 | 4,000 | — | — |
| 1994-05-19 | $4.23 | $9.66 | 10,400 | — | — |
| 1994-05-18 | $4.19 | $9.56 | 9,600 | — | — |
| 1994-05-17 | $4.17 | $9.52 | 1,600 | — | — |
| 1994-05-16 | $4.17 | $9.52 | 0 | — | — |
| 1994-05-13 | $4.17 | $9.52 | 4,800 | — | — |
| 1994-05-12 | $4.20 | $9.59 | 1,600 | — | — |
| 1994-05-11 | $4.22 | $9.63 | 1,600 | — | — |
| 1994-05-10 | $4.25 | $9.70 | 800 | — | — |
| 1994-05-09 | $4.22 | $9.63 | 1,600 | — | — |
| 1994-05-06 | $4.25 | $9.70 | 26,400 | — | — |
| 1994-05-05 | $4.22 | $9.63 | 0 | — | — |
| 1994-05-04 | $4.22 | $9.63 | 16,000 | — | — |
| 1994-05-03 | $4.27 | $9.73 | 70,400 | — | — |
| 1994-05-02 | $4.30 | $9.80 | 1,600 | — | — |
| 1994-04-29 | $4.33 | $9.88 | 800 | — | — |
| 1994-04-28 | $4.34 | $9.91 | 800 | — | — |
| 1994-04-26 | $4.34 | $9.91 | 8,800 | — | — |
| 1994-04-25 | $4.38 | $9.98 | 0 | — | — |
| 1994-04-22 | $4.38 | $9.98 | 1,600 | — | — |
| 1994-04-21 | $4.41 | $10.05 | 6,400 | — | — |
| 1994-04-20 | $4.38 | $9.98 | 64,800 | — | — |
| 1994-04-19 | $4.34 | $9.91 | 13,600 | — | — |
| 1994-04-18 | $4.38 | $9.98 | 13,600 | — | — |
| 1994-04-15 | $4.31 | $9.84 | 8,000 | — | — |
| 1994-04-14 | $4.33 | $9.88 | 0 | — | — |
| 1994-04-13 | $4.33 | $9.88 | 800 | — | — |
| 1994-04-12 | $4.30 | $9.80 | 0 | — | — |
| 1994-04-11 | $4.30 | $9.80 | 3,200 | — | — |
| 1994-04-08 | $4.30 | $9.80 | 6,400 | — | — |
| 1994-04-07 | $4.30 | $9.80 | 1,600 | — | — |
| 1994-04-06 | $4.34 | $9.91 | 800 | — | — |
| 1994-04-05 | $4.36 | $9.95 | 2,400 | — | — |
| 1994-04-04 | $4.38 | $9.98 | 4,800 | — | — |
| 1994-03-31 | $4.44 | $10.13 | 28,800 | — | — |
| 1994-03-30 | $4.39 | $10.02 | 3,200 | — | — |
| 1994-03-29 | $4.42 | $10.09 | 2,400 | — | — |
| 1994-03-28 | $4.45 | $10.16 | 0 | — | — |
| 1994-03-25 | $4.45 | $10.16 | 3,200 | — | — |
| 1994-03-24 | $4.50 | $10.20 | 1,600 | — | — |
| 1994-03-23 | $4.48 | $10.16 | 3,200 | — | — |
| 1994-03-22 | $4.47 | $10.13 | 800 | — | — |
| 1994-03-21 | $4.42 | $10.02 | 7,200 | — | — |
| 1994-03-18 | $4.50 | $10.20 | 10,400 | — | — |
| 1994-03-17 | $4.44 | $10.06 | 800 | — | — |
| 1994-03-16 | $4.47 | $10.13 | 18,400 | — | — |
| 1994-03-15 | $4.44 | $10.06 | 7,200 | — | — |
| 1994-03-14 | $4.50 | $10.20 | 800 | — | — |
| 1994-03-11 | $4.53 | $10.27 | 188,000 | — | — |
| 1994-03-10 | $4.53 | $10.27 | 1,600 | — | — |
| 1994-03-09 | $4.53 | $10.27 | 0 | — | — |
| 1994-03-08 | $4.53 | $10.27 | 0 | — | — |
| 1994-03-07 | $4.53 | $10.27 | 8,800 | — | — |
| 1994-03-04 | $4.52 | $10.23 | 6,400 | — | — |
| 1994-03-03 | $4.47 | $10.13 | 12,000 | — | — |
| 1994-03-02 | $4.53 | $10.27 | 4,000 | — | — |
| 1994-03-01 | $4.59 | $10.41 | 1,600 | — | — |
| 1994-02-28 | $4.59 | $10.41 | 4,800 | — | — |
| 1994-02-25 | $4.53 | $10.27 | 32,000 | — | — |
| 1994-02-24 | $4.56 | $10.34 | 8,800 | — | — |
| 1994-02-23 | $4.63 | $10.48 | 6,400 | — | — |
| 1994-02-22 | $4.56 | $10.34 | 8,000 | — | — |
| 1994-02-18 | $4.55 | $10.30 | 16,000 | — | — |
| 1994-02-17 | $4.44 | $10.06 | 0 | — | — |
| 1994-02-16 | $4.44 | $10.06 | 12,000 | — | — |
| 1994-02-15 | $4.38 | $9.91 | 4,800 | — | — |
| 1994-02-14 | $4.38 | $9.91 | 2,400 | — | — |
| 1994-02-11 | $4.38 | $9.91 | 7,200 | — | — |
| 1994-02-10 | $4.41 | $9.98 | 8,000 | — | — |
| 1994-02-09 | $4.44 | $10.06 | 52,000 | — | — |
| 1994-02-08 | $4.38 | $9.91 | 8,800 | — | — |
| 1994-02-07 | $4.45 | $10.09 | 7,200 | — | — |
| 1994-02-04 | $4.55 | $10.30 | 0 | — | — |
| 1994-02-03 | $4.55 | $10.30 | 0 | — | — |
| 1994-02-02 | $4.55 | $10.30 | 0 | — | — |
| 1994-02-01 | $4.55 | $10.30 | 0 | — | — |
| 1994-01-31 | $4.55 | $10.30 | 8,000 | — | — |
| 1994-01-28 | $4.42 | $10.02 | 0 | — | — |
| 1994-01-27 | $4.42 | $10.02 | 0 | — | — |
| 1994-01-26 | $4.42 | $10.02 | 8,800 | — | — |
| 1994-01-25 | $4.39 | $9.95 | 11,200 | — | — |
| 1994-01-24 | $4.41 | $9.98 | 53,600 | — | — |
| 1994-01-21 | $4.33 | $9.81 | 15,200 | — | — |
| 1994-01-20 | $4.33 | $9.81 | 10,400 | — | — |
| 1994-01-19 | $4.31 | $9.77 | 2,400 | — | — |
| 1994-01-18 | $4.31 | $9.77 | 20,000 | — | — |
| 1994-01-17 | $4.31 | $9.77 | 214,400 | — | — |
| 1994-01-14 | $4.30 | $9.74 | 28,000 | — | — |
| 1994-01-13 | $4.20 | $9.52 | 17,600 | — | — |
| 1994-01-12 | $4.23 | $9.59 | 1,600 | — | — |
| 1994-01-11 | $4.25 | $9.63 | 0 | — | — |
| 1994-01-10 | $4.25 | $9.63 | 0 | — | — |
| 1994-01-07 | $4.25 | $9.63 | 14,400 | — | — |
| 1994-01-06 | $4.41 | $9.98 | 0 | — | — |
| 1994-01-05 | $4.41 | $9.98 | 800 | — | — |
| 1994-01-04 | $4.41 | $9.98 | 18,400 | — | — |
| 1994-01-03 | $4.53 | $10.27 | 40,800 | — | — |