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 | $4.15 | $5.97 | 207,288 | — | — |
| 1994-12-29 | $4.09 | $5.89 | 95,871 | — | — |
| 1994-12-28 | $4.19 | $6.03 | 130,203 | — | — |
| 1994-12-27 | $4.23 | $6.08 | 104,292 | — | — |
| 1994-12-23 | $4.11 | $5.92 | 71,255 | — | — |
| 1994-12-22 | $4.15 | $5.97 | 417,815 | — | — |
| 1994-12-21 | $4.03 | $5.81 | 329,717 | — | — |
| 1994-12-20 | $4.05 | $5.83 | 69,312 | — | — |
| 1994-12-19 | $4.01 | $5.78 | 793,524 | — | — |
| 1994-12-16 | $4.01 | $5.78 | 986,561 | — | — |
| 1994-12-15 | $4.05 | $5.83 | 119,191 | — | — |
| 1994-12-14 | $4.01 | $5.78 | 202,754 | — | — |
| 1994-12-13 | $4.01 | $5.78 | 446,317 | — | — |
| 1994-12-12 | $3.98 | $5.72 | 193,037 | — | — |
| 1994-12-09 | $3.98 | $5.72 | 64,130 | — | — |
| 1994-12-08 | $3.98 | $5.72 | 99,757 | — | — |
| 1994-12-07 | $4.11 | $5.92 | 93,280 | — | — |
| 1994-12-06 | $4.11 | $5.92 | 123,725 | — | — |
| 1994-12-05 | $4.11 | $5.92 | 289,555 | — | — |
| 1994-12-02 | $4.07 | $5.86 | 136,681 | — | — |
| 1994-12-01 | $4.03 | $5.81 | 381,539 | — | — |
| 1994-11-30 | $4.01 | $5.78 | 73,199 | — | — |
| 1994-11-29 | $4.01 | $5.78 | 178,786 | — | — |
| 1994-11-28 | $4.05 | $5.79 | 181,377 | — | — |
| 1994-11-25 | $4.07 | $5.82 | 86,802 | — | — |
| 1994-11-23 | $4.07 | $5.82 | 209,231 | — | — |
| 1994-11-22 | $4.15 | $5.93 | 66,721 | — | — |
| 1994-11-21 | $4.15 | $5.93 | 56,356 | — | — |
| 1994-11-18 | $4.13 | $5.90 | 458,625 | — | — |
| 1994-11-17 | $4.15 | $5.93 | 6,861,233 | — | — |
| 1994-11-16 | $4.25 | $6.07 | 463,159 | — | — |
| 1994-11-15 | $4.21 | $6.01 | 89,393 | — | — |
| 1994-11-14 | $4.28 | $6.12 | 702,188 | — | — |
| 1994-11-11 | $4.09 | $5.85 | 1,571,502 | — | — |
| 1994-11-10 | $4.15 | $5.93 | 257,814 | — | — |
| 1994-11-09 | $4.21 | $6.01 | 200,810 | — | — |
| 1994-11-08 | $4.25 | $6.07 | 377,653 | — | — |
| 1994-11-07 | $4.19 | $5.98 | 159,353 | — | — |
| 1994-11-04 | $4.13 | $5.90 | 364,697 | — | — |
| 1994-11-03 | $4.17 | $5.96 | 68,016 | — | — |
| 1994-11-02 | $4.19 | $5.98 | 165,183 | — | — |
| 1994-11-01 | $4.17 | $5.96 | 544,779 | — | — |
| 1994-10-31 | $4.19 | $5.98 | 573,281 | — | — |
| 1994-10-28 | $4.23 | $6.04 | 500,730 | — | — |
| 1994-10-27 | $4.15 | $5.93 | 215,061 | — | — |
| 1994-10-26 | $4.15 | $5.93 | 800,650 | — | — |
| 1994-10-25 | $4.19 | $5.98 | 422,997 | — | — |
| 1994-10-24 | $4.17 | $5.96 | 121,134 | — | — |
| 1994-10-21 | $4.15 | $5.93 | 204,049 | — | — |
| 1994-10-20 | $4.17 | $5.96 | 452,795 | — | — |
| 1994-10-19 | $4.17 | $5.96 | 378,948 | — | — |
| 1994-10-18 | $4.11 | $5.87 | 409,394 | — | — |
| 1994-10-17 | $4.09 | $5.85 | 188,503 | — | — |
| 1994-10-14 | $4.09 | $5.85 | 384,778 | — | — |
| 1994-10-13 | $4.07 | $5.82 | 361,458 | — | — |
| 1994-10-12 | $3.98 | $5.68 | 257,814 | — | — |
| 1994-10-11 | $3.99 | $5.71 | 240,972 | — | — |
| 1994-10-10 | $3.90 | $5.57 | 123,077 | — | — |
| 1994-10-07 | $3.90 | $5.57 | 69,960 | — | — |
| 1994-10-06 | $3.88 | $5.54 | 97,814 | — | — |
| 1994-10-05 | $3.92 | $5.60 | 629,637 | — | — |
| 1994-10-04 | $3.92 | $5.60 | 230,608 | — | — |
| 1994-10-03 | $3.92 | $5.60 | 81,620 | — | — |
| 1994-09-30 | $3.96 | $5.65 | 265,588 | — | — |
| 1994-09-29 | $3.90 | $5.57 | 165,183 | — | — |
| 1994-09-28 | $3.92 | $5.60 | 80,324 | — | — |
| 1994-09-27 | $3.99 | $5.71 | 197,571 | — | — |
| 1994-09-26 | $3.92 | $5.60 | 68,016 | — | — |
| 1994-09-23 | $3.94 | $5.63 | 37,571 | — | — |
| 1994-09-22 | $3.90 | $5.57 | 75,142 | — | — |
| 1994-09-21 | $3.92 | $5.60 | 71,903 | — | — |
| 1994-09-20 | $3.96 | $5.65 | 97,166 | — | — |
| 1994-09-19 | $4.01 | $5.74 | 170,365 | — | — |
| 1994-09-16 | $3.92 | $5.60 | 404,859 | — | — |
| 1994-09-15 | $3.96 | $5.65 | 173,604 | — | — |
| 1994-09-14 | $4.07 | $5.82 | 390,608 | — | — |
| 1994-09-13 | $3.86 | $5.52 | 277,895 | — | — |
| 1994-09-12 | $4.03 | $5.76 | 424,940 | — | — |
| 1994-09-09 | $3.94 | $5.63 | 180,729 | — | — |
| 1994-09-08 | $3.98 | $5.68 | 45,344 | — | — |
| 1994-09-07 | $3.94 | $5.63 | 98,462 | — | — |
| 1994-09-06 | $3.98 | $5.68 | 48,583 | — | — |
| 1994-09-02 | $3.98 | $5.68 | 95,871 | — | — |
| 1994-09-01 | $3.96 | $5.65 | 95,871 | — | — |
| 1994-08-31 | $4.03 | $5.76 | 243,563 | — | — |
| 1994-08-30 | $3.99 | $5.71 | 128,259 | — | — |
| 1994-08-29 | $4.03 | $5.72 | 145,102 | — | — |
| 1994-08-26 | $3.98 | $5.64 | 163,239 | — | — |
| 1994-08-25 | $4.01 | $5.69 | 197,571 | — | — |
| 1994-08-24 | $3.96 | $5.61 | 112,713 | — | — |
| 1994-08-23 | $3.99 | $5.67 | 343,321 | — | — |
| 1994-08-22 | $3.94 | $5.59 | 231,903 | — | — |
| 1994-08-19 | $3.98 | $5.64 | 211,175 | — | — |
| 1994-08-18 | $3.99 | $5.67 | 251,337 | — | — |
| 1994-08-17 | $4.03 | $5.72 | 206,640 | — | — |
| 1994-08-16 | $4.05 | $5.75 | 286,964 | — | — |
| 1994-08-15 | $4.01 | $5.69 | 88,097 | — | — |
| 1994-08-12 | $4.01 | $5.69 | 54,413 | — | — |
| 1994-08-11 | $3.99 | $5.67 | 331,013 | — | — |
| 1994-08-10 | $4.03 | $5.72 | 80,972 | — | — |
| 1994-08-09 | $4.03 | $5.72 | 165,183 | — | — |
| 1994-08-08 | $4.01 | $5.69 | 99,110 | — | — |
| 1994-08-05 | $3.99 | $5.67 | 58,300 | — | — |
| 1994-08-04 | $4.05 | $5.75 | 278,543 | — | — |
| 1994-08-03 | $4.05 | $5.75 | 270,770 | — | — |
| 1994-08-02 | $4.01 | $5.69 | 59,595 | — | — |
| 1994-08-01 | $4.01 | $5.69 | 123,077 | — | — |
| 1994-07-29 | $3.96 | $5.61 | 255,871 | — | — |
| 1994-07-28 | $3.98 | $5.64 | 128,907 | — | — |
| 1994-07-27 | $3.98 | $5.64 | 102,348 | — | — |
| 1994-07-26 | $3.94 | $5.59 | 576,520 | — | — |
| 1994-07-25 | $3.86 | $5.48 | 492,957 | — | — |
| 1994-07-22 | $4.03 | $5.72 | 211,822 | — | — |
| 1994-07-21 | $4.09 | $5.80 | 55,709 | — | — |
| 1994-07-20 | $4.09 | $5.80 | 91,984 | — | — |
| 1994-07-19 | $4.09 | $5.80 | 156,114 | — | — |
| 1994-07-18 | $4.05 | $5.75 | 62,186 | — | — |
| 1994-07-15 | $4.05 | $5.75 | 178,138 | — | — |
| 1994-07-14 | $4.03 | $5.72 | 408,098 | — | — |
| 1994-07-13 | $4.03 | $5.72 | 201,458 | — | — |
| 1994-07-12 | $4.05 | $5.75 | 245,507 | — | — |
| 1994-07-11 | $4.21 | $5.97 | 145,749 | — | — |
| 1994-07-08 | $4.19 | $5.94 | 205,345 | — | — |
| 1994-07-07 | $4.09 | $5.80 | 308,989 | — | — |
| 1994-07-06 | $4.09 | $5.80 | 217,005 | — | — |
| 1994-07-05 | $4.09 | $5.80 | 190,446 | — | — |
| 1994-07-01 | $4.07 | $5.78 | 99,110 | — | — |
| 1994-06-30 | $4.07 | $5.78 | 312,228 | — | — |
| 1994-06-29 | $4.03 | $5.72 | 347,855 | — | — |
| 1994-06-28 | $4.07 | $5.78 | 293,442 | — | — |
| 1994-06-27 | $4.05 | $5.75 | 173,604 | — | — |
| 1994-06-24 | $4.03 | $5.72 | 209,231 | — | — |
| 1994-06-23 | $4.09 | $5.80 | 154,818 | — | — |
| 1994-06-22 | $4.03 | $5.72 | 162,592 | — | — |
| 1994-06-21 | $4.01 | $5.69 | 286,317 | — | — |
| 1994-06-20 | $4.09 | $5.80 | 120,486 | — | — |
| 1994-06-17 | $4.03 | $5.72 | 438,544 | — | — |
| 1994-06-16 | $4.17 | $5.91 | 369,232 | — | — |
| 1994-06-15 | $4.07 | $5.78 | 104,940 | — | — |
| 1994-06-14 | $4.09 | $5.80 | 768,909 | — | — |
| 1994-06-13 | $4.07 | $5.78 | 54,413 | — | — |
| 1994-06-10 | $4.05 | $5.75 | 496,843 | — | — |
| 1994-06-09 | $4.01 | $5.69 | 121,782 | — | — |
| 1994-06-08 | $3.99 | $5.67 | 91,984 | — | — |
| 1994-06-07 | $4.07 | $5.78 | 553,200 | — | — |
| 1994-06-06 | $3.96 | $5.61 | 280,487 | — | — |
| 1994-06-03 | $4.01 | $5.69 | 117,895 | — | — |
| 1994-06-02 | $3.99 | $5.67 | 231,903 | — | — |
| 1994-06-01 | $4.03 | $5.72 | 276,600 | — | — |
| 1994-05-31 | $3.99 | $5.67 | 497,491 | — | — |
| 1994-05-27 | $3.96 | $5.57 | 490,366 | — | — |
| 1994-05-26 | $3.88 | $5.46 | 116,600 | — | — |
| 1994-05-25 | $3.96 | $5.57 | 102,348 | — | — |
| 1994-05-24 | $3.98 | $5.60 | 127,612 | — | — |
| 1994-05-23 | $3.92 | $5.52 | 348,503 | — | — |
| 1994-05-20 | $3.96 | $5.57 | 5,136,856 | — | — |
| 1994-05-19 | $4.05 | $5.71 | 85,506 | — | — |
| 1994-05-18 | $4.15 | $5.84 | 152,875 | — | — |
| 1994-05-17 | $4.05 | $5.71 | 136,033 | — | — |
| 1994-05-16 | $4.07 | $5.73 | 317,410 | — | — |
| 1994-05-13 | $3.99 | $5.63 | 246,155 | — | — |
| 1994-05-12 | $4.03 | $5.68 | 128,259 | — | — |
| 1994-05-11 | $4.05 | $5.71 | 138,624 | — | — |
| 1994-05-10 | $4.17 | $5.87 | 651,014 | — | — |
| 1994-05-09 | $4.09 | $5.76 | 557,734 | — | — |
| 1994-05-06 | $4.11 | $5.79 | 354,333 | — | — |
| 1994-05-05 | $4.05 | $5.71 | 259,110 | — | — |
| 1994-05-04 | $4.15 | $5.84 | 161,944 | — | — |
| 1994-05-03 | $4.05 | $5.71 | 357,572 | — | — |
| 1994-05-02 | $4.01 | $5.65 | 150,284 | — | — |
| 1994-04-29 | $3.92 | $5.52 | 64,130 | — | — |
| 1994-04-28 | $3.92 | $5.52 | 514,333 | — | — |
| 1994-04-26 | $3.94 | $5.54 | 450,204 | — | — |
| 1994-04-25 | $3.90 | $5.49 | 827,856 | — | — |
| 1994-04-22 | $3.94 | $5.54 | 843,403 | — | — |
| 1994-04-21 | $3.98 | $5.60 | 231,903 | — | — |
| 1994-04-20 | $4.03 | $5.68 | 404,212 | — | — |
| 1994-04-19 | $3.98 | $5.60 | 131,498 | — | — |
| 1994-04-18 | $4.01 | $5.65 | 211,822 | — | — |
| 1994-04-15 | $4.03 | $5.68 | 423,645 | — | — |
| 1994-04-14 | $4.01 | $5.65 | 193,037 | — | — |
| 1994-04-13 | $4.03 | $5.68 | 665,265 | — | — |
| 1994-04-12 | $3.94 | $5.54 | 201,458 | — | — |
| 1994-04-11 | $3.99 | $5.63 | 119,191 | — | — |
| 1994-04-08 | $4.01 | $5.65 | 98,462 | — | — |
| 1994-04-07 | $3.98 | $5.60 | 250,041 | — | — |
| 1994-04-06 | $3.80 | $5.35 | 348,503 | — | — |
| 1994-04-05 | $3.92 | $5.52 | 676,277 | — | — |
| 1994-04-04 | $3.72 | $5.25 | 690,528 | — | — |
| 1994-03-31 | $3.86 | $5.44 | 619,921 | — | — |
| 1994-03-30 | $3.96 | $5.57 | 316,114 | — | — |
| 1994-03-29 | $4.07 | $5.73 | 208,584 | — | — |
| 1994-03-28 | $4.28 | $6.03 | 644,536 | — | — |
| 1994-03-25 | $4.36 | $6.14 | 503,969 | — | — |
| 1994-03-24 | $4.36 | $6.14 | 152,875 | — | — |
| 1994-03-23 | $4.32 | $6.09 | 333,604 | — | — |
| 1994-03-22 | $4.34 | $6.12 | 803,889 | — | — |
| 1994-03-21 | $4.34 | $6.12 | 140,567 | — | — |
| 1994-03-18 | $4.48 | $6.31 | 546,074 | — | — |
| 1994-03-17 | $4.50 | $6.33 | 231,903 | — | — |
| 1994-03-16 | $4.38 | $6.17 | 281,782 | — | — |
| 1994-03-15 | $4.38 | $6.17 | 408,746 | — | — |
| 1994-03-14 | $4.38 | $6.17 | 235,142 | — | — |
| 1994-03-11 | $4.44 | $6.25 | 341,377 | — | — |
| 1994-03-10 | $4.44 | $6.25 | 336,843 | — | — |
| 1994-03-09 | $4.53 | $6.39 | 243,563 | — | — |
| 1994-03-08 | $4.46 | $6.28 | 400,325 | — | — |
| 1994-03-07 | $4.36 | $6.14 | 123,077 | — | — |
| 1994-03-04 | $4.36 | $6.14 | 200,162 | — | — |
| 1994-03-03 | $4.34 | $6.12 | 320,001 | — | — |
| 1994-03-02 | $4.32 | $6.05 | 592,714 | — | — |
| 1994-03-01 | $4.38 | $6.13 | 448,908 | — | — |
| 1994-02-28 | $4.40 | $6.16 | 266,883 | — | — |
| 1994-02-25 | $4.36 | $6.10 | 574,576 | — | — |
| 1994-02-24 | $4.30 | $6.02 | 455,386 | — | — |
| 1994-02-23 | $4.28 | $5.99 | 84,859 | — | — |
| 1994-02-22 | $4.26 | $5.97 | 246,155 | — | — |
| 1994-02-18 | $4.19 | $5.86 | 115,304 | — | — |
| 1994-02-17 | $4.25 | $5.94 | 338,139 | — | — |
| 1994-02-16 | $4.25 | $5.94 | 222,187 | — | — |
| 1994-02-15 | $4.25 | $5.94 | 371,823 | — | — |
| 1994-02-14 | $4.11 | $5.75 | 245,507 | — | — |
| 1994-02-11 | $4.01 | $5.62 | 78,381 | — | — |
| 1994-02-10 | $4.09 | $5.72 | 525,346 | — | — |
| 1994-02-09 | $3.98 | $5.56 | 343,321 | — | — |
| 1994-02-08 | $3.88 | $5.43 | 272,713 | — | — |
| 1994-02-07 | $3.99 | $5.59 | 204,049 | — | — |
| 1994-02-04 | $3.98 | $5.56 | 358,220 | — | — |
| 1994-02-03 | $3.92 | $5.48 | 130,203 | — | — |
| 1994-02-02 | $3.98 | $5.56 | 967,776 | — | — |
| 1994-02-01 | $4.03 | $5.64 | 60,243 | — | — |
| 1994-01-31 | $4.13 | $5.78 | 332,309 | — | — |
| 1994-01-28 | $4.05 | $5.67 | 257,167 | — | — |
| 1994-01-27 | $4.03 | $5.64 | 174,899 | — | — |
| 1994-01-26 | $4.03 | $5.64 | 57,652 | — | — |
| 1994-01-25 | $4.05 | $5.67 | 319,353 | — | — |
| 1994-01-24 | $4.05 | $5.67 | 183,968 | — | — |
| 1994-01-21 | $4.07 | $5.70 | 347,855 | — | — |
| 1994-01-20 | $3.98 | $5.56 | 68,016 | — | — |
| 1994-01-19 | $3.96 | $5.53 | 77,733 | — | — |
| 1994-01-18 | $3.96 | $5.53 | 97,166 | — | — |
| 1994-01-17 | $3.88 | $5.43 | 45,344 | — | — |
| 1994-01-14 | $3.94 | $5.51 | 307,045 | — | — |
| 1994-01-13 | $3.92 | $5.48 | 188,503 | — | — |
| 1994-01-12 | $3.96 | $5.53 | 917,897 | — | — |
| 1994-01-11 | $3.92 | $5.48 | 530,528 | — | — |
| 1994-01-10 | $3.98 | $5.56 | 481,297 | — | — |
| 1994-01-07 | $4.03 | $5.64 | 114,008 | — | — |
| 1994-01-06 | $3.94 | $5.51 | 256,519 | — | — |
| 1994-01-05 | $4.03 | $5.64 | 371,175 | — | — |
| 1994-01-04 | $4.01 | $5.62 | 421,702 | — | — |
| 1994-01-03 | $3.92 | $5.48 | 511,742 | — | — |