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
- 1989-01-03 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 | $5.50 | $9.87 | 52,900 | — | — |
| 1994-12-29 | $5.50 | $9.87 | 24,700 | — | — |
| 1994-12-28 | $5.50 | $9.87 | 50,300 | — | — |
| 1994-12-27 | $5.75 | $10.32 | 60,600 | — | — |
| 1994-12-23 | $5.50 | $9.87 | 51,000 | — | — |
| 1994-12-22 | $5.50 | $9.87 | 42,600 | — | — |
| 1994-12-21 | $5.50 | $9.87 | 60,700 | — | — |
| 1994-12-20 | $5.38 | $9.64 | 45,400 | — | — |
| 1994-12-19 | $5.25 | $9.42 | 54,000 | — | — |
| 1994-12-16 | $4.75 | $8.52 | 15,100 | — | — |
| 1994-12-15 | $5.00 | $8.97 | 30,200 | — | — |
| 1994-12-14 | $4.88 | $8.75 | 30,900 | — | — |
| 1994-12-13 | $4.88 | $8.75 | 99,500 | — | — |
| 1994-12-12 | $5.00 | $8.97 | 57,100 | — | — |
| 1994-12-09 | $5.00 | $8.97 | 25,500 | — | — |
| 1994-12-08 | $5.00 | $8.97 | 76,900 | — | — |
| 1994-12-07 | $5.13 | $9.20 | 160,400 | — | — |
| 1994-12-06 | $5.13 | $9.20 | 166,000 | — | — |
| 1994-12-05 | $4.88 | $8.75 | 297,800 | — | — |
| 1994-12-02 | $4.19 | $7.51 | 50,500 | — | — |
| 1994-12-01 | $4.13 | $7.40 | 21,200 | — | — |
| 1994-11-30 | $4.25 | $7.63 | 58,200 | — | — |
| 1994-11-29 | $3.94 | $7.06 | 12,300 | — | — |
| 1994-11-28 | $3.88 | $6.95 | 8,500 | — | — |
| 1994-11-25 | $4.00 | $7.18 | 3,400 | — | — |
| 1994-11-23 | $4.00 | $7.18 | 43,700 | — | — |
| 1994-11-22 | $4.00 | $7.18 | 17,500 | — | — |
| 1994-11-21 | $4.38 | $7.85 | 6,500 | — | — |
| 1994-11-18 | $4.50 | $8.07 | 35,200 | — | — |
| 1994-11-17 | $4.25 | $7.63 | 25,800 | — | — |
| 1994-11-16 | $4.13 | $7.40 | 46,800 | — | — |
| 1994-11-15 | $4.25 | $7.63 | 40,700 | — | — |
| 1994-11-14 | $4.38 | $7.85 | 31,300 | — | — |
| 1994-11-11 | $4.38 | $7.85 | 4,700 | — | — |
| 1994-11-10 | $4.50 | $8.07 | 34,800 | — | — |
| 1994-11-09 | $4.63 | $8.30 | 54,300 | — | — |
| 1994-11-08 | $5.00 | $8.97 | 98,700 | — | — |
| 1994-11-07 | $5.00 | $8.97 | 22,500 | — | — |
| 1994-11-04 | $4.50 | $8.07 | 138,200 | — | — |
| 1994-11-03 | $4.63 | $8.30 | 119,900 | — | — |
| 1994-11-02 | $4.25 | $7.63 | 18,900 | — | — |
| 1994-11-01 | $4.25 | $7.63 | 21,300 | — | — |
| 1994-10-31 | $4.00 | $7.18 | 106,600 | — | — |
| 1994-10-28 | $4.25 | $7.63 | 115,300 | — | — |
| 1994-10-27 | $4.00 | $7.18 | 190,700 | — | — |
| 1994-10-26 | $3.75 | $6.73 | 56,900 | — | — |
| 1994-10-25 | $3.63 | $6.50 | 10,800 | — | — |
| 1994-10-24 | $3.50 | $6.28 | 9,100 | — | — |
| 1994-10-21 | $3.50 | $6.28 | 19,500 | — | — |
| 1994-10-20 | $3.63 | $6.50 | 27,200 | — | — |
| 1994-10-19 | $3.50 | $6.28 | 108,500 | — | — |
| 1994-10-18 | $3.56 | $6.39 | 47,700 | — | — |
| 1994-10-17 | $3.56 | $6.39 | 36,800 | — | — |
| 1994-10-14 | $3.56 | $6.39 | 65,600 | — | — |
| 1994-10-13 | $3.63 | $6.50 | 145,900 | — | — |
| 1994-10-12 | $3.41 | $6.11 | 6,600 | — | — |
| 1994-10-11 | $3.38 | $6.06 | 6,600 | — | — |
| 1994-10-10 | $3.25 | $5.83 | 14,700 | — | — |
| 1994-10-07 | $3.06 | $5.49 | 4,300 | — | — |
| 1994-10-06 | $3.06 | $5.49 | 51,300 | — | — |
| 1994-10-05 | $3.25 | $5.83 | 24,900 | — | — |
| 1994-10-04 | $3.31 | $5.94 | 1,500 | — | — |
| 1994-10-03 | $3.38 | $6.06 | 4,000 | — | — |
| 1994-09-30 | $3.44 | $6.17 | 8,900 | — | — |
| 1994-09-29 | $3.31 | $5.94 | 12,300 | — | — |
| 1994-09-28 | $3.31 | $5.94 | 5,400 | — | — |
| 1994-09-27 | $3.31 | $5.94 | 18,200 | — | — |
| 1994-09-26 | $3.31 | $5.94 | 20,900 | — | — |
| 1994-09-23 | $3.31 | $5.94 | 2,200 | — | — |
| 1994-09-22 | $3.38 | $6.06 | 1,000 | — | — |
| 1994-09-21 | $3.31 | $5.94 | 16,500 | — | — |
| 1994-09-20 | $3.44 | $6.17 | 7,500 | — | — |
| 1994-09-19 | $3.44 | $6.17 | 3,400 | — | — |
| 1994-09-16 | $3.31 | $5.94 | 4,300 | — | — |
| 1994-09-15 | $3.31 | $5.94 | 800 | — | — |
| 1994-09-14 | $3.31 | $5.94 | 10,200 | — | — |
| 1994-09-13 | $3.31 | $5.94 | 42,300 | — | — |
| 1994-09-12 | $3.38 | $6.06 | 7,500 | — | — |
| 1994-09-09 | $3.31 | $5.94 | 27,100 | — | — |
| 1994-09-08 | $3.38 | $6.06 | 12,300 | — | — |
| 1994-09-07 | $3.50 | $6.28 | 33,400 | — | — |
| 1994-09-06 | $3.44 | $6.17 | 7,600 | — | — |
| 1994-09-02 | $3.50 | $6.28 | 25,500 | — | — |
| 1994-09-01 | $3.44 | $6.17 | 4,400 | — | — |
| 1994-08-31 | $3.31 | $5.94 | 47,000 | — | — |
| 1994-08-30 | $3.31 | $5.94 | 30,200 | — | — |
| 1994-08-29 | $3.41 | $6.11 | 13,500 | — | — |
| 1994-08-26 | $3.38 | $6.06 | 17,600 | — | — |
| 1994-08-25 | $3.38 | $6.06 | 33,200 | — | — |
| 1994-08-24 | $3.31 | $5.94 | 63,300 | — | — |
| 1994-08-23 | $3.50 | $6.28 | 109,500 | — | — |
| 1994-08-22 | $3.38 | $6.06 | 44,500 | — | — |
| 1994-08-19 | $3.44 | $6.17 | 22,300 | — | — |
| 1994-08-18 | $3.44 | $6.17 | 14,600 | — | — |
| 1994-08-17 | $3.44 | $6.17 | 19,800 | — | — |
| 1994-08-16 | $3.44 | $6.17 | 38,500 | — | — |
| 1994-08-15 | $3.38 | $6.06 | 50,500 | — | — |
| 1994-08-12 | $3.31 | $5.94 | 23,700 | — | — |
| 1994-08-11 | $3.50 | $6.28 | 15,500 | — | — |
| 1994-08-10 | $3.38 | $6.06 | 30,300 | — | — |
| 1994-08-09 | $3.44 | $6.17 | 15,400 | — | — |
| 1994-08-08 | $3.38 | $6.06 | 17,700 | — | — |
| 1994-08-05 | $3.38 | $6.06 | 14,200 | — | — |
| 1994-08-04 | $3.44 | $6.17 | 17,000 | — | — |
| 1994-08-03 | $3.44 | $6.17 | 18,100 | — | — |
| 1994-08-02 | $3.44 | $6.17 | 36,000 | — | — |
| 1994-08-01 | $3.31 | $5.94 | 21,600 | — | — |
| 1994-07-29 | $3.19 | $5.72 | 83,200 | — | — |
| 1994-07-28 | $3.06 | $5.49 | 63,700 | — | — |
| 1994-07-27 | $3.25 | $5.83 | 102,400 | — | — |
| 1994-07-26 | $2.75 | $4.93 | 40,600 | — | — |
| 1994-07-25 | $2.75 | $4.93 | 3,800 | — | — |
| 1994-07-22 | $2.88 | $5.16 | 5,300 | — | — |
| 1994-07-21 | $2.75 | $4.93 | 4,200 | — | — |
| 1994-07-20 | $2.75 | $4.93 | 0 | — | — |
| 1994-07-19 | $2.75 | $4.93 | 23,400 | — | — |
| 1994-07-18 | $2.88 | $5.16 | 20,900 | — | — |
| 1994-07-15 | $2.75 | $4.93 | 13,900 | — | — |
| 1994-07-14 | $2.94 | $5.27 | 16,100 | — | — |
| 1994-07-13 | $2.94 | $5.27 | 9,100 | — | — |
| 1994-07-12 | $2.94 | $5.27 | 24,700 | — | — |
| 1994-07-11 | $2.94 | $5.27 | 28,000 | — | — |
| 1994-07-08 | $2.88 | $5.16 | 26,400 | — | — |
| 1994-07-07 | $2.94 | $5.27 | 5,500 | — | — |
| 1994-07-06 | $2.94 | $5.27 | 1,800 | — | — |
| 1994-07-05 | $2.94 | $5.27 | 800 | — | — |
| 1994-07-01 | $2.97 | $5.33 | 12,600 | — | — |
| 1994-06-30 | $3.00 | $5.38 | 4,300 | — | — |
| 1994-06-29 | $3.00 | $5.38 | 15,800 | — | — |
| 1994-06-28 | $3.06 | $5.49 | 7,700 | — | — |
| 1994-06-27 | $3.00 | $5.38 | 17,400 | — | — |
| 1994-06-24 | $3.06 | $5.49 | 20,200 | — | — |
| 1994-06-23 | $3.00 | $5.38 | 27,400 | — | — |
| 1994-06-22 | $3.13 | $5.61 | 48,900 | — | — |
| 1994-06-21 | $3.06 | $5.49 | 47,700 | — | — |
| 1994-06-20 | $3.06 | $5.49 | 7,500 | — | — |
| 1994-06-17 | $3.06 | $5.49 | 13,000 | — | — |
| 1994-06-16 | $3.00 | $5.38 | 19,500 | — | — |
| 1994-06-15 | $2.94 | $5.27 | 3,900 | — | — |
| 1994-06-14 | $2.88 | $5.16 | 1,600 | — | — |
| 1994-06-13 | $3.00 | $5.38 | 600 | — | — |
| 1994-06-10 | $3.00 | $5.38 | 7,800 | — | — |
| 1994-06-09 | $2.88 | $5.16 | 13,400 | — | — |
| 1994-06-08 | $2.88 | $5.16 | 17,900 | — | — |
| 1994-06-07 | $3.00 | $5.38 | 7,600 | — | — |
| 1994-06-06 | $3.00 | $5.38 | 66,300 | — | — |
| 1994-06-03 | $2.50 | $4.49 | 4,100 | — | — |
| 1994-06-02 | $2.63 | $4.71 | 8,800 | — | — |
| 1994-06-01 | $2.69 | $4.82 | 27,500 | — | — |
| 1994-05-31 | $2.75 | $4.93 | 2,000 | — | — |
| 1994-05-27 | $3.00 | $5.38 | 7,800 | — | — |
| 1994-05-26 | $2.88 | $5.16 | 8,000 | — | — |
| 1994-05-25 | $2.94 | $5.27 | 6,600 | — | — |
| 1994-05-24 | $2.75 | $4.93 | 400 | — | — |
| 1994-05-23 | $2.94 | $5.27 | 17,000 | — | — |
| 1994-05-20 | $2.88 | $5.16 | 8,300 | — | — |
| 1994-05-19 | $2.94 | $5.27 | 39,100 | — | — |
| 1994-05-18 | $2.75 | $4.93 | 29,900 | — | — |
| 1994-05-17 | $2.75 | $4.93 | 2,300 | — | — |
| 1994-05-16 | $3.00 | $5.38 | 7,700 | — | — |
| 1994-05-13 | $2.75 | $4.93 | 6,300 | — | — |
| 1994-05-12 | $2.88 | $5.16 | 12,800 | — | — |
| 1994-05-11 | $2.94 | $5.27 | 4,200 | — | — |
| 1994-05-10 | $2.88 | $5.16 | 8,600 | — | — |
| 1994-05-09 | $2.75 | $4.93 | 10,000 | — | — |
| 1994-05-06 | $3.13 | $5.61 | 1,400 | — | — |
| 1994-05-05 | $2.88 | $5.16 | 9,100 | — | — |
| 1994-05-04 | $2.81 | $5.05 | 29,700 | — | — |
| 1994-05-03 | $2.94 | $5.27 | 71,700 | — | — |
| 1994-05-02 | $3.25 | $5.83 | 8,400 | — | — |
| 1994-04-29 | $3.38 | $6.06 | 6,300 | — | — |
| 1994-04-28 | $3.19 | $5.72 | 39,500 | — | — |
| 1994-04-26 | $3.00 | $5.38 | 21,400 | — | — |
| 1994-04-25 | $3.00 | $5.38 | 10,700 | — | — |
| 1994-04-22 | $3.00 | $5.38 | 18,500 | — | — |
| 1994-04-21 | $3.00 | $5.38 | 25,500 | — | — |
| 1994-04-20 | $3.19 | $5.72 | 68,600 | — | — |
| 1994-04-19 | $3.00 | $5.38 | 19,900 | — | — |
| 1994-04-18 | $3.06 | $5.49 | 14,800 | — | — |
| 1994-04-15 | $3.19 | $5.72 | 6,000 | — | — |
| 1994-04-14 | $3.06 | $5.49 | 10,400 | — | — |
| 1994-04-13 | $3.06 | $5.49 | 4,300 | — | — |
| 1994-04-12 | $3.13 | $5.61 | 17,600 | — | — |
| 1994-04-11 | $3.06 | $5.49 | 1,200 | — | — |
| 1994-04-08 | $3.06 | $5.49 | 3,900 | — | — |
| 1994-04-07 | $3.19 | $5.72 | 5,600 | — | — |
| 1994-04-06 | $3.19 | $5.72 | 6,600 | — | — |
| 1994-04-05 | $3.13 | $5.61 | 13,400 | — | — |
| 1994-04-04 | $3.19 | $5.72 | 56,200 | — | — |
| 1994-03-31 | $3.50 | $6.28 | 21,400 | — | — |
| 1994-03-30 | $3.50 | $6.28 | 2,800 | — | — |
| 1994-03-29 | $3.50 | $6.28 | 6,300 | — | — |
| 1994-03-28 | $3.50 | $6.28 | 7,300 | — | — |
| 1994-03-25 | $3.38 | $6.06 | 34,100 | — | — |
| 1994-03-24 | $3.38 | $6.06 | 34,500 | — | — |
| 1994-03-23 | $3.63 | $6.50 | 3,400 | — | — |
| 1994-03-22 | $3.50 | $6.28 | 42,200 | — | — |
| 1994-03-21 | $3.38 | $6.06 | 36,700 | — | — |
| 1994-03-18 | $3.50 | $6.28 | 12,000 | — | — |
| 1994-03-17 | $3.50 | $6.28 | 1,100 | — | — |
| 1994-03-16 | $3.31 | $5.94 | 31,000 | — | — |
| 1994-03-15 | $3.31 | $5.94 | 9,100 | — | — |
| 1994-03-14 | $3.38 | $6.06 | 26,500 | — | — |
| 1994-03-11 | $3.38 | $6.06 | 34,700 | — | — |
| 1994-03-10 | $3.38 | $6.06 | 48,000 | — | — |
| 1994-03-09 | $3.44 | $6.17 | 16,200 | — | — |
| 1994-03-08 | $3.38 | $6.06 | 18,200 | — | — |
| 1994-03-07 | $3.38 | $6.06 | 75,300 | — | — |
| 1994-03-04 | $3.50 | $6.28 | 30,600 | — | — |
| 1994-03-03 | $3.19 | $5.72 | 79,300 | — | — |
| 1994-03-02 | $3.19 | $5.72 | 84,400 | — | — |
| 1994-03-01 | $3.13 | $5.61 | 19,200 | — | — |
| 1994-02-28 | $3.00 | $5.38 | 1,100 | — | — |
| 1994-02-25 | $3.00 | $5.38 | 8,500 | — | — |
| 1994-02-24 | $2.94 | $5.27 | 8,500 | — | — |
| 1994-02-23 | $3.13 | $5.61 | 38,000 | — | — |
| 1994-02-22 | $3.13 | $5.61 | 3,000 | — | — |
| 1994-02-18 | $2.88 | $5.16 | 5,500 | — | — |
| 1994-02-17 | $3.00 | $5.38 | 18,500 | — | — |
| 1994-02-16 | $3.00 | $5.38 | 11,300 | — | — |
| 1994-02-15 | $3.13 | $5.61 | 4,800 | — | — |
| 1994-02-14 | $3.00 | $5.38 | 32,000 | — | — |
| 1994-02-11 | $2.75 | $4.93 | 1,700 | — | — |
| 1994-02-10 | $3.00 | $5.38 | 6,300 | — | — |
| 1994-02-09 | $2.75 | $4.93 | 1,500 | — | — |
| 1994-02-08 | $2.75 | $4.93 | 13,600 | — | — |
| 1994-02-07 | $2.75 | $4.93 | 7,900 | — | — |
| 1994-02-04 | $2.88 | $5.16 | 57,000 | — | — |
| 1994-02-03 | $2.94 | $5.27 | 40,700 | — | — |
| 1994-02-02 | $3.13 | $5.61 | 169,600 | — | — |
| 1994-02-01 | $2.88 | $5.16 | 6,100 | — | — |
| 1994-01-31 | $2.75 | $4.93 | 122,000 | — | — |
| 1994-01-28 | $2.75 | $4.93 | 274,500 | — | — |
| 1994-01-27 | $2.50 | $4.49 | 22,900 | — | — |
| 1994-01-26 | $2.50 | $4.49 | 166,000 | — | — |
| 1994-01-25 | $3.00 | $5.38 | 231,800 | — | — |
| 1994-01-24 | $2.63 | $4.71 | 20,800 | — | — |
| 1994-01-21 | $2.50 | $4.49 | 31,200 | — | — |
| 1994-01-20 | $2.50 | $4.49 | 109,800 | — | — |
| 1994-01-19 | $2.38 | $4.26 | 5,200 | — | — |
| 1994-01-18 | $2.38 | $4.26 | 28,800 | — | — |
| 1994-01-17 | $2.38 | $4.26 | 9,600 | — | — |
| 1994-01-14 | $2.50 | $4.49 | 100 | — | — |
| 1994-01-13 | $2.38 | $4.26 | 11,100 | — | — |
| 1994-01-12 | $2.44 | $4.37 | 21,400 | — | — |
| 1994-01-11 | $2.50 | $4.49 | 11,700 | — | — |
| 1994-01-10 | $2.38 | $4.26 | 300 | — | — |
| 1994-01-07 | $2.44 | $4.37 | 11,500 | — | — |
| 1994-01-06 | $2.44 | $4.37 | 53,200 | — | — |
| 1994-01-05 | $2.38 | $4.26 | 2,300 | — | — |
| 1994-01-04 | $2.50 | $4.49 | 10,200 | — | — |
| 1994-01-03 | $2.44 | $4.37 | 23,500 | — | — |