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
- 1986-10-29 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 | $4.59 | $5.03 | 131,160 | — | — |
| 1994-12-29 | $4.35 | $4.77 | 57,837 | — | — |
| 1994-12-28 | $4.23 | $4.64 | 81,857 | — | — |
| 1994-12-27 | $4.03 | $4.42 | 75,220 | — | — |
| 1994-12-23 | $3.80 | $4.16 | 155,180 | — | — |
| 1994-12-22 | $3.80 | $4.16 | 139,062 | — | — |
| 1994-12-21 | $3.48 | $3.81 | 67,319 | — | — |
| 1994-12-20 | $3.56 | $3.90 | 78,380 | — | — |
| 1994-12-19 | $3.56 | $3.90 | 24,968 | — | — |
| 1994-12-16 | $3.72 | $4.07 | 0 | — | — |
| 1994-12-15 | $3.72 | $4.07 | 86,914 | — | — |
| 1994-12-14 | $3.64 | $3.99 | 41,719 | — | — |
| 1994-12-13 | $3.64 | $3.99 | 8,533 | — | — |
| 1994-12-12 | $3.56 | $3.90 | 948 | — | — |
| 1994-12-09 | $3.64 | $3.99 | 39,822 | — | — |
| 1994-12-08 | $3.72 | $4.07 | 51,832 | — | — |
| 1994-12-07 | $3.76 | $4.12 | 8,217 | — | — |
| 1994-12-06 | $3.72 | $4.07 | 8,217 | — | — |
| 1994-12-05 | $3.72 | $4.07 | 3,160 | — | — |
| 1994-12-02 | $3.80 | $4.16 | 14,222 | — | — |
| 1994-12-01 | $3.72 | $4.07 | 40,454 | — | — |
| 1994-11-30 | $3.96 | $4.34 | 33,185 | — | — |
| 1994-11-29 | $3.96 | $4.34 | 5,057 | — | — |
| 1994-11-28 | $3.80 | $4.16 | 0 | — | — |
| 1994-11-25 | $3.80 | $4.16 | 3,160 | — | — |
| 1994-11-23 | $3.80 | $4.16 | 44,247 | — | — |
| 1994-11-22 | $4.03 | $4.42 | 13,906 | — | — |
| 1994-11-21 | $4.11 | $4.51 | 25,284 | — | — |
| 1994-11-18 | $4.11 | $4.51 | 8,217 | — | — |
| 1994-11-17 | $4.03 | $4.42 | 8,217 | — | — |
| 1994-11-16 | $4.19 | $4.60 | 0 | — | — |
| 1994-11-15 | $4.19 | $4.60 | 632 | — | — |
| 1994-11-14 | $4.03 | $4.42 | 2,528 | — | — |
| 1994-11-11 | $4.03 | $4.42 | 0 | — | — |
| 1994-11-10 | $4.03 | $4.42 | 53,728 | — | — |
| 1994-11-09 | $4.03 | $4.42 | 9,481 | — | — |
| 1994-11-08 | $4.03 | $4.42 | 11,694 | — | — |
| 1994-11-07 | $4.11 | $4.51 | 24,652 | — | — |
| 1994-11-04 | $4.03 | $4.42 | 11,062 | — | — |
| 1994-11-03 | $4.03 | $4.42 | 1,580 | — | — |
| 1994-11-02 | $4.07 | $4.47 | 14,854 | — | — |
| 1994-11-01 | $4.03 | $4.42 | 23,072 | — | — |
| 1994-10-31 | $4.03 | $4.42 | 1,580 | — | — |
| 1994-10-28 | $4.03 | $4.42 | 34,765 | — | — |
| 1994-10-27 | $4.07 | $4.47 | 3,160 | — | — |
| 1994-10-26 | $4.05 | $4.44 | 0 | — | — |
| 1994-10-25 | $4.05 | $4.44 | 15,802 | — | — |
| 1994-10-24 | $4.03 | $4.42 | 189,630 | — | — |
| 1994-10-21 | $4.27 | $4.68 | 632 | — | — |
| 1994-10-20 | $4.19 | $4.60 | 60,049 | — | — |
| 1994-10-19 | $4.03 | $4.42 | 3,160 | — | — |
| 1994-10-18 | $4.11 | $4.51 | 1,580 | — | — |
| 1994-10-17 | $4.11 | $4.51 | 50,884 | — | — |
| 1994-10-14 | $4.27 | $4.68 | 0 | — | — |
| 1994-10-13 | $4.27 | $4.68 | 26,864 | — | — |
| 1994-10-12 | $4.37 | $4.79 | 23,072 | — | — |
| 1994-10-11 | $4.46 | $4.89 | 0 | — | — |
| 1994-10-10 | $4.46 | $4.89 | 12,642 | — | — |
| 1994-10-07 | $4.59 | $5.03 | 14,222 | — | — |
| 1994-10-06 | $4.59 | $5.03 | 632 | — | — |
| 1994-10-05 | $4.59 | $5.03 | 0 | — | — |
| 1994-10-04 | $4.59 | $5.03 | 17,383 | — | — |
| 1994-10-03 | $4.59 | $5.03 | 17,699 | — | — |
| 1994-09-30 | $4.49 | $4.92 | 172,247 | — | — |
| 1994-09-29 | $4.51 | $4.94 | 22,123 | — | — |
| 1994-09-28 | $4.35 | $4.77 | 1,264 | — | — |
| 1994-09-27 | $4.35 | $4.77 | 3,477 | — | — |
| 1994-09-26 | $4.35 | $4.77 | 1,580 | — | — |
| 1994-09-23 | $4.35 | $4.77 | 2,528 | — | — |
| 1994-09-22 | $4.35 | $4.77 | 0 | — | — |
| 1994-09-21 | $4.35 | $4.77 | 0 | — | — |
| 1994-09-20 | $4.35 | $4.77 | 6,953 | — | — |
| 1994-09-19 | $4.51 | $4.94 | 6,321 | — | — |
| 1994-09-16 | $4.35 | $4.77 | 632 | — | — |
| 1994-09-15 | $4.39 | $4.81 | 0 | — | — |
| 1994-09-14 | $4.39 | $4.81 | 12,642 | — | — |
| 1994-09-13 | $4.35 | $4.77 | 632 | — | — |
| 1994-09-12 | $4.59 | $5.03 | 0 | — | — |
| 1994-09-09 | $4.59 | $5.03 | 316 | — | — |
| 1994-09-08 | $4.35 | $4.77 | 632 | — | — |
| 1994-09-07 | $4.35 | $4.77 | 3,160 | — | — |
| 1994-09-06 | $4.35 | $4.77 | 2,528 | — | — |
| 1994-09-02 | $4.51 | $4.94 | 22,123 | — | — |
| 1994-09-01 | $4.35 | $4.77 | 1,580 | — | — |
| 1994-08-31 | $4.51 | $4.94 | 0 | — | — |
| 1994-08-30 | $4.51 | $4.94 | 3,793 | — | — |
| 1994-08-29 | $4.51 | $4.94 | 0 | — | — |
| 1994-08-26 | $4.51 | $4.94 | 30,973 | — | — |
| 1994-08-25 | $4.43 | $4.86 | 7,585 | — | — |
| 1994-08-24 | $4.55 | $4.99 | 10,114 | — | — |
| 1994-08-23 | $4.43 | $4.86 | 0 | — | — |
| 1994-08-22 | $4.43 | $4.86 | 2,212 | — | — |
| 1994-08-19 | $4.51 | $4.94 | 14,222 | — | — |
| 1994-08-18 | $4.75 | $5.20 | 4,109 | — | — |
| 1994-08-17 | $4.75 | $5.20 | 8,849 | — | — |
| 1994-08-16 | $4.75 | $5.20 | 0 | — | — |
| 1994-08-15 | $4.75 | $5.20 | 6,005 | — | — |
| 1994-08-12 | $4.75 | $5.20 | 0 | — | — |
| 1994-08-11 | $4.75 | $5.20 | 1,896 | — | — |
| 1994-08-10 | $4.75 | $5.20 | 0 | — | — |
| 1994-08-09 | $4.75 | $5.20 | 3,793 | — | — |
| 1994-08-08 | $4.67 | $5.12 | 0 | — | — |
| 1994-08-05 | $4.67 | $5.12 | 3,793 | — | — |
| 1994-08-04 | $4.67 | $5.12 | 11,694 | — | — |
| 1994-08-03 | $4.75 | $5.20 | 22,123 | — | — |
| 1994-08-02 | $4.75 | $5.20 | 0 | — | — |
| 1994-08-01 | $4.75 | $5.20 | 2,844 | — | — |
| 1994-07-29 | $4.79 | $5.25 | 7,901 | — | — |
| 1994-07-28 | $4.67 | $5.12 | 1,264 | — | — |
| 1994-07-27 | $4.79 | $5.25 | 1,580 | — | — |
| 1994-07-26 | $4.83 | $5.29 | 2,528 | — | — |
| 1994-07-25 | $4.67 | $5.12 | 632 | — | — |
| 1994-07-22 | $4.63 | $5.07 | 1,580 | — | — |
| 1994-07-21 | $4.59 | $5.00 | 3,160 | — | — |
| 1994-07-20 | $4.67 | $5.09 | 29,077 | — | — |
| 1994-07-19 | $4.75 | $5.17 | 316 | — | — |
| 1994-07-18 | $4.59 | $5.00 | 9,481 | — | — |
| 1994-07-15 | $4.75 | $5.17 | 316 | — | — |
| 1994-07-14 | $4.59 | $5.00 | 23,388 | — | — |
| 1994-07-13 | $4.59 | $5.00 | 632 | — | — |
| 1994-07-12 | $4.59 | $5.00 | 316 | — | — |
| 1994-07-11 | $4.59 | $5.00 | 632 | — | — |
| 1994-07-08 | $4.59 | $5.00 | 3,160 | — | — |
| 1994-07-07 | $4.59 | $5.00 | 15,802 | — | — |
| 1994-07-06 | $4.59 | $5.00 | 6,321 | — | — |
| 1994-07-05 | $4.63 | $5.04 | 11,378 | — | — |
| 1994-07-01 | $4.75 | $5.17 | 316 | — | — |
| 1994-06-30 | $4.75 | $5.17 | 4,425 | — | — |
| 1994-06-29 | $4.59 | $5.00 | 2,528 | — | — |
| 1994-06-28 | $4.51 | $4.91 | 0 | — | — |
| 1994-06-27 | $4.51 | $4.91 | 8,533 | — | — |
| 1994-06-24 | $4.63 | $5.04 | 10,430 | — | — |
| 1994-06-23 | $4.51 | $4.91 | 30,973 | — | — |
| 1994-06-22 | $4.67 | $5.09 | 0 | — | — |
| 1994-06-21 | $4.67 | $5.09 | 0 | — | — |
| 1994-06-20 | $4.67 | $5.09 | 0 | — | — |
| 1994-06-17 | $4.67 | $5.09 | 4,425 | — | — |
| 1994-06-16 | $4.43 | $4.83 | 7,269 | — | — |
| 1994-06-15 | $4.43 | $4.83 | 948 | — | — |
| 1994-06-14 | $4.51 | $4.91 | 29,709 | — | — |
| 1994-06-13 | $4.75 | $5.17 | 316 | — | — |
| 1994-06-10 | $4.75 | $5.17 | 1,896 | — | — |
| 1994-06-09 | $4.43 | $4.83 | 3,793 | — | — |
| 1994-06-08 | $4.43 | $4.83 | 0 | — | — |
| 1994-06-07 | $4.43 | $4.83 | 632 | — | — |
| 1994-06-06 | $4.67 | $5.09 | 0 | — | — |
| 1994-06-03 | $4.67 | $5.09 | 5,373 | — | — |
| 1994-06-02 | $4.43 | $4.83 | 632 | — | — |
| 1994-06-01 | $4.67 | $5.09 | 1,580 | — | — |
| 1994-05-31 | $4.43 | $4.83 | 7,269 | — | — |
| 1994-05-27 | $4.55 | $4.96 | 0 | — | — |
| 1994-05-26 | $4.55 | $4.96 | 2,844 | — | — |
| 1994-05-25 | $4.47 | $4.87 | 0 | — | — |
| 1994-05-24 | $4.47 | $4.87 | 0 | — | — |
| 1994-05-23 | $4.47 | $4.87 | 0 | — | — |
| 1994-05-20 | $4.47 | $4.87 | 0 | — | — |
| 1994-05-19 | $4.47 | $4.87 | 0 | — | — |
| 1994-05-18 | $4.47 | $4.87 | 0 | — | — |
| 1994-05-17 | $4.47 | $4.87 | 0 | — | — |
| 1994-05-16 | $4.47 | $4.87 | 24,652 | — | — |
| 1994-05-13 | $4.43 | $4.83 | 9,481 | — | — |
| 1994-05-12 | $4.63 | $5.04 | 31,605 | — | — |
| 1994-05-11 | $4.75 | $5.17 | 0 | — | — |
| 1994-05-10 | $4.75 | $5.17 | 632 | — | — |
| 1994-05-09 | $4.51 | $4.91 | 2,844 | — | — |
| 1994-05-06 | $4.51 | $4.91 | 3,160 | — | — |
| 1994-05-05 | $4.51 | $4.91 | 12,326 | — | — |
| 1994-05-04 | $4.43 | $4.83 | 948 | — | — |
| 1994-05-03 | $4.59 | $5.00 | 0 | — | — |
| 1994-05-02 | $4.59 | $5.00 | 24,652 | — | — |
| 1994-04-29 | $4.43 | $4.83 | 2,844 | — | — |
| 1994-04-28 | $4.51 | $4.91 | 31,605 | — | — |
| 1994-04-26 | $4.59 | $5.00 | 24,020 | — | — |
| 1994-04-25 | $4.63 | $5.04 | 0 | — | — |
| 1994-04-22 | $4.63 | $5.04 | 0 | — | — |
| 1994-04-21 | $4.63 | $5.02 | 0 | — | — |
| 1994-04-20 | $4.63 | $5.02 | 46,775 | — | — |
| 1994-04-19 | $4.63 | $5.02 | 22,440 | — | — |
| 1994-04-18 | $4.59 | $4.97 | 0 | — | — |
| 1994-04-15 | $4.59 | $4.97 | 4,741 | — | — |
| 1994-04-14 | $4.90 | $5.32 | 316 | — | — |
| 1994-04-13 | $4.59 | $4.97 | 1,580 | — | — |
| 1994-04-12 | $4.59 | $4.97 | 3,477 | — | — |
| 1994-04-11 | $4.83 | $5.23 | 7,901 | — | — |
| 1994-04-08 | $4.59 | $4.97 | 3,160 | — | — |
| 1994-04-07 | $4.67 | $5.06 | 28,444 | — | — |
| 1994-04-06 | $4.43 | $4.80 | 15,802 | — | — |
| 1994-04-05 | $4.43 | $4.80 | 112,514 | — | — |
| 1994-04-04 | $4.35 | $4.72 | 9,798 | — | — |
| 1994-03-31 | $4.31 | $4.67 | 20,859 | — | — |
| 1994-03-30 | $4.19 | $4.54 | 36,978 | — | — |
| 1994-03-29 | $4.35 | $4.72 | 7,901 | — | — |
| 1994-03-28 | $4.35 | $4.72 | 25,284 | — | — |
| 1994-03-25 | $4.31 | $4.67 | 6,953 | — | — |
| 1994-03-24 | $4.35 | $4.72 | 10,430 | — | — |
| 1994-03-23 | $4.35 | $4.72 | 24,968 | — | — |
| 1994-03-22 | $4.27 | $4.63 | 19,911 | — | — |
| 1994-03-21 | $4.27 | $4.63 | 74,904 | — | — |
| 1994-03-18 | $4.11 | $4.46 | 78,380 | — | — |
| 1994-03-17 | $4.27 | $4.63 | 98,291 | — | — |
| 1994-03-16 | $4.43 | $4.80 | 34,133 | — | — |
| 1994-03-15 | $4.67 | $5.06 | 948 | — | — |
| 1994-03-14 | $4.67 | $5.06 | 1,264 | — | — |
| 1994-03-11 | $4.67 | $5.06 | 0 | — | — |
| 1994-03-10 | $4.67 | $5.06 | 8,217 | — | — |
| 1994-03-09 | $4.43 | $4.80 | 3,160 | — | — |
| 1994-03-08 | $4.67 | $5.06 | 5,689 | — | — |
| 1994-03-07 | $4.67 | $5.06 | 40,454 | — | — |
| 1994-03-04 | $4.90 | $5.32 | 8,533 | — | — |
| 1994-03-03 | $4.90 | $5.32 | 46,143 | — | — |
| 1994-03-02 | $5.06 | $5.49 | 456,691 | — | — |
| 1994-03-01 | $5.38 | $5.83 | 26,232 | — | — |
| 1994-02-28 | $5.38 | $5.83 | 30,973 | — | — |
| 1994-02-25 | $5.22 | $5.66 | 1,264 | — | — |
| 1994-02-24 | $5.22 | $5.66 | 1,896 | — | — |
| 1994-02-23 | $5.22 | $5.66 | 6,321 | — | — |
| 1994-02-22 | $5.46 | $5.92 | 10,746 | — | — |
| 1994-02-18 | $5.22 | $5.66 | 316 | — | — |
| 1994-02-17 | $5.46 | $5.92 | 12,642 | — | — |
| 1994-02-16 | $5.38 | $5.83 | 18,015 | — | — |
| 1994-02-15 | $5.22 | $5.66 | 82,489 | — | — |
| 1994-02-14 | $5.46 | $5.92 | 18,647 | — | — |
| 1994-02-11 | $5.42 | $5.87 | 5,689 | — | — |
| 1994-02-10 | $5.38 | $5.83 | 4,425 | — | — |
| 1994-02-09 | $5.46 | $5.92 | 1,264 | — | — |
| 1994-02-08 | $5.46 | $5.92 | 56,573 | — | — |
| 1994-02-07 | $5.38 | $5.83 | 42,351 | — | — |
| 1994-02-04 | $5.46 | $5.92 | 120,099 | — | — |
| 1994-02-03 | $5.58 | $6.05 | 142,854 | — | — |
| 1994-02-02 | $5.38 | $5.83 | 316 | — | — |
| 1994-02-01 | $5.54 | $6.00 | 20,543 | — | — |
| 1994-01-31 | $5.93 | $6.43 | 8,533 | — | — |
| 1994-01-28 | $5.85 | $6.35 | 47,723 | — | — |
| 1994-01-27 | $5.85 | $6.35 | 0 | — | — |
| 1994-01-26 | $5.85 | $6.35 | 48,040 | — | — |
| 1994-01-25 | $5.93 | $6.43 | 5,373 | — | — |
| 1994-01-24 | $5.89 | $6.39 | 48,988 | — | — |
| 1994-01-21 | $5.85 | $6.35 | 27,180 | — | — |
| 1994-01-20 | $6.09 | $6.60 | 9,165 | — | — |
| 1994-01-19 | $5.85 | $6.35 | 27,180 | — | — |
| 1994-01-18 | $6.01 | $6.52 | 96,711 | — | — |
| 1994-01-17 | $6.01 | $6.52 | 6,637 | — | — |
| 1994-01-14 | $6.09 | $6.60 | 39,506 | — | — |
| 1994-01-13 | $5.93 | $6.43 | 399,802 | — | — |
| 1994-01-12 | $6.01 | $6.52 | 123,891 | — | — |
| 1994-01-11 | $5.77 | $6.26 | 15,486 | — | — |
| 1994-01-10 | $5.70 | $6.17 | 18,963 | — | — |
| 1994-01-07 | $5.54 | $6.00 | 5,689 | — | — |
| 1994-01-06 | $5.30 | $5.75 | 3,477 | — | — |
| 1994-01-05 | $5.30 | $5.75 | 5,373 | — | — |
| 1994-01-04 | $5.54 | $6.00 | 4,741 | — | — |
| 1994-01-03 | $5.42 | $5.87 | 2,212 | — | — |