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
- 1991-03-12 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 | $1.56 | $1.56 | 288,800 | — | — |
| 1994-12-29 | $1.50 | $1.50 | 216,800 | — | — |
| 1994-12-28 | $1.50 | $1.50 | 49,200 | — | — |
| 1994-12-27 | $1.50 | $1.50 | 98,800 | — | — |
| 1994-12-23 | $1.50 | $1.50 | 8,000 | — | — |
| 1994-12-22 | $1.50 | $1.50 | 214,000 | — | — |
| 1994-12-21 | $1.56 | $1.56 | 141,600 | — | — |
| 1994-12-20 | $1.56 | $1.56 | 88,800 | — | — |
| 1994-12-19 | $1.49 | $1.49 | 96,400 | — | — |
| 1994-12-16 | $1.44 | $1.44 | 110,400 | — | — |
| 1994-12-15 | $1.50 | $1.50 | 34,800 | — | — |
| 1994-12-14 | $1.50 | $1.50 | 50,400 | — | — |
| 1994-12-13 | $1.47 | $1.47 | 146,400 | — | — |
| 1994-12-12 | $1.44 | $1.44 | 153,600 | — | — |
| 1994-12-09 | $1.50 | $1.50 | 123,200 | — | — |
| 1994-12-08 | $1.50 | $1.50 | 107,200 | — | — |
| 1994-12-07 | $1.63 | $1.62 | 182,400 | — | — |
| 1994-12-06 | $1.66 | $1.66 | 74,000 | — | — |
| 1994-12-05 | $1.69 | $1.69 | 30,400 | — | — |
| 1994-12-02 | $1.63 | $1.62 | 10,400 | — | — |
| 1994-12-01 | $1.59 | $1.59 | 36,400 | — | — |
| 1994-11-30 | $1.69 | $1.69 | 59,600 | — | — |
| 1994-11-29 | $1.59 | $1.59 | 103,200 | — | — |
| 1994-11-28 | $1.63 | $1.62 | 94,000 | — | — |
| 1994-11-25 | $1.63 | $1.62 | 0 | — | — |
| 1994-11-23 | $1.63 | $1.62 | 57,600 | — | — |
| 1994-11-22 | $1.69 | $1.69 | 285,200 | — | — |
| 1994-11-21 | $1.78 | $1.78 | 61,600 | — | — |
| 1994-11-18 | $1.78 | $1.78 | 28,000 | — | — |
| 1994-11-17 | $1.75 | $1.75 | 44,800 | — | — |
| 1994-11-16 | $1.81 | $1.81 | 132,800 | — | — |
| 1994-11-15 | $1.88 | $1.87 | 38,000 | — | — |
| 1994-11-14 | $1.78 | $1.78 | 24,800 | — | — |
| 1994-11-11 | $1.75 | $1.75 | 190,800 | — | — |
| 1994-11-10 | $1.75 | $1.75 | 132,800 | — | — |
| 1994-11-09 | $1.75 | $1.75 | 180,800 | — | — |
| 1994-11-08 | $1.81 | $1.81 | 86,000 | — | — |
| 1994-11-07 | $1.72 | $1.72 | 68,400 | — | — |
| 1994-11-04 | $1.63 | $1.62 | 32,800 | — | — |
| 1994-11-03 | $1.69 | $1.69 | 119,200 | — | — |
| 1994-11-02 | $1.66 | $1.66 | 93,200 | — | — |
| 1994-11-01 | $1.63 | $1.62 | 74,000 | — | — |
| 1994-10-31 | $1.63 | $1.62 | 58,400 | — | — |
| 1994-10-28 | $1.69 | $1.69 | 95,200 | — | — |
| 1994-10-27 | $1.63 | $1.62 | 260,800 | — | — |
| 1994-10-26 | $1.59 | $1.59 | 213,200 | — | — |
| 1994-10-25 | $1.75 | $1.75 | 194,000 | — | — |
| 1994-10-24 | $1.69 | $1.69 | 234,400 | — | — |
| 1994-10-21 | $1.75 | $1.75 | 226,800 | — | — |
| 1994-10-20 | $1.75 | $1.75 | 210,800 | — | — |
| 1994-10-19 | $1.69 | $1.69 | 226,400 | — | — |
| 1994-10-18 | $1.81 | $1.81 | 300,000 | — | — |
| 1994-10-17 | $1.88 | $1.87 | 177,600 | — | — |
| 1994-10-14 | $1.84 | $1.84 | 91,600 | — | — |
| 1994-10-13 | $1.81 | $1.81 | 448,400 | — | — |
| 1994-10-12 | $1.66 | $1.66 | 123,200 | — | — |
| 1994-10-11 | $1.63 | $1.62 | 146,000 | — | — |
| 1994-10-10 | $1.59 | $1.59 | 14,800 | — | — |
| 1994-10-07 | $1.50 | $1.50 | 37,600 | — | — |
| 1994-10-06 | $1.50 | $1.50 | 117,600 | — | — |
| 1994-10-05 | $1.63 | $1.62 | 107,200 | — | — |
| 1994-10-04 | $1.56 | $1.56 | 60,400 | — | — |
| 1994-10-03 | $1.59 | $1.59 | 62,000 | — | — |
| 1994-09-30 | $1.56 | $1.56 | 212,000 | — | — |
| 1994-09-29 | $1.63 | $1.62 | 81,200 | — | — |
| 1994-09-28 | $1.69 | $1.69 | 74,800 | — | — |
| 1994-09-27 | $1.63 | $1.62 | 133,600 | — | — |
| 1994-09-26 | $1.56 | $1.56 | 64,800 | — | — |
| 1994-09-23 | $1.69 | $1.69 | 56,000 | — | — |
| 1994-09-22 | $1.69 | $1.69 | 147,600 | — | — |
| 1994-09-21 | $1.56 | $1.56 | 111,600 | — | — |
| 1994-09-20 | $1.56 | $1.56 | 440,400 | — | — |
| 1994-09-19 | $1.69 | $1.69 | 301,200 | — | — |
| 1994-09-16 | $1.69 | $1.69 | 336,800 | — | — |
| 1994-09-15 | $1.63 | $1.62 | 206,400 | — | — |
| 1994-09-14 | $1.56 | $1.56 | 183,200 | — | — |
| 1994-09-13 | $1.50 | $1.50 | 484,000 | — | — |
| 1994-09-12 | $1.47 | $1.47 | 7,600 | — | — |
| 1994-09-09 | $1.41 | $1.41 | 183,200 | — | — |
| 1994-09-08 | $1.50 | $1.50 | 546,800 | — | — |
| 1994-09-07 | $1.38 | $1.37 | 175,200 | — | — |
| 1994-09-06 | $1.38 | $1.37 | 88,400 | — | — |
| 1994-09-02 | $1.50 | $1.50 | 46,000 | — | — |
| 1994-09-01 | $1.44 | $1.44 | 86,800 | — | — |
| 1994-08-31 | $1.38 | $1.37 | 183,600 | — | — |
| 1994-08-30 | $1.31 | $1.31 | 25,600 | — | — |
| 1994-08-29 | $1.31 | $1.31 | 199,200 | — | — |
| 1994-08-26 | $1.47 | $1.47 | 24,000 | — | — |
| 1994-08-25 | $1.50 | $1.50 | 50,000 | — | — |
| 1994-08-24 | $1.44 | $1.44 | 109,200 | — | — |
| 1994-08-23 | $1.47 | $1.47 | 61,200 | — | — |
| 1994-08-22 | $1.50 | $1.50 | 47,200 | — | — |
| 1994-08-19 | $1.50 | $1.50 | 129,200 | — | — |
| 1994-08-18 | $1.44 | $1.44 | 56,800 | — | — |
| 1994-08-17 | $1.38 | $1.37 | 148,400 | — | — |
| 1994-08-16 | $1.44 | $1.44 | 54,400 | — | — |
| 1994-08-15 | $1.50 | $1.50 | 34,000 | — | — |
| 1994-08-12 | $1.50 | $1.50 | 22,400 | — | — |
| 1994-08-11 | $1.50 | $1.50 | 12,400 | — | — |
| 1994-08-10 | $1.50 | $1.50 | 40,400 | — | — |
| 1994-08-09 | $1.44 | $1.44 | 241,600 | — | — |
| 1994-08-08 | $1.50 | $1.50 | 43,600 | — | — |
| 1994-08-05 | $1.50 | $1.50 | 39,200 | — | — |
| 1994-08-04 | $1.50 | $1.50 | 20,000 | — | — |
| 1994-08-03 | $1.50 | $1.50 | 19,200 | — | — |
| 1994-08-02 | $1.50 | $1.50 | 18,400 | — | — |
| 1994-08-01 | $1.44 | $1.44 | 70,400 | — | — |
| 1994-07-29 | $1.44 | $1.44 | 158,400 | — | — |
| 1994-07-28 | $1.56 | $1.56 | 41,600 | — | — |
| 1994-07-27 | $1.56 | $1.56 | 2,000 | — | — |
| 1994-07-26 | $1.44 | $1.44 | 10,000 | — | — |
| 1994-07-25 | $1.56 | $1.56 | 34,000 | — | — |
| 1994-07-22 | $1.53 | $1.53 | 90,400 | — | — |
| 1994-07-21 | $1.56 | $1.56 | 38,000 | — | — |
| 1994-07-20 | $1.56 | $1.56 | 94,400 | — | — |
| 1994-07-19 | $1.56 | $1.56 | 6,800 | — | — |
| 1994-07-18 | $1.50 | $1.50 | 57,600 | — | — |
| 1994-07-15 | $1.41 | $1.41 | 48,400 | — | — |
| 1994-07-14 | $1.44 | $1.44 | 328,800 | — | — |
| 1994-07-13 | $1.50 | $1.50 | 33,600 | — | — |
| 1994-07-12 | $1.50 | $1.50 | 81,600 | — | — |
| 1994-07-11 | $1.56 | $1.56 | 108,000 | — | — |
| 1994-07-08 | $1.56 | $1.56 | 109,600 | — | — |
| 1994-07-07 | $1.56 | $1.56 | 140,400 | — | — |
| 1994-07-06 | $1.50 | $1.50 | 43,200 | — | — |
| 1994-07-05 | $1.63 | $1.62 | 239,600 | — | — |
| 1994-07-01 | $1.53 | $1.53 | 43,600 | — | — |
| 1994-06-30 | $1.69 | $1.69 | 45,200 | — | — |
| 1994-06-29 | $1.50 | $1.50 | 148,800 | — | — |
| 1994-06-28 | $1.56 | $1.56 | 34,400 | — | — |
| 1994-06-27 | $1.63 | $1.62 | 3,200 | — | — |
| 1994-06-24 | $1.63 | $1.62 | 2,800 | — | — |
| 1994-06-23 | $1.63 | $1.62 | 25,200 | — | — |
| 1994-06-22 | $1.75 | $1.75 | 2,000 | — | — |
| 1994-06-21 | $1.63 | $1.62 | 104,400 | — | — |
| 1994-06-20 | $1.66 | $1.66 | 22,000 | — | — |
| 1994-06-17 | $1.66 | $1.66 | 233,600 | — | — |
| 1994-06-16 | $1.66 | $1.66 | 76,400 | — | — |
| 1994-06-15 | $1.75 | $1.75 | 25,600 | — | — |
| 1994-06-14 | $1.75 | $1.75 | 136,800 | — | — |
| 1994-06-13 | $1.75 | $1.75 | 92,000 | — | — |
| 1994-06-10 | $1.75 | $1.75 | 21,600 | — | — |
| 1994-06-09 | $1.75 | $1.75 | 1,512,000 | — | — |
| 1994-06-08 | $1.63 | $1.62 | 787,600 | — | — |
| 1994-06-07 | $1.63 | $1.62 | 115,200 | — | — |
| 1994-06-06 | $1.75 | $1.75 | 90,400 | — | — |
| 1994-06-03 | $1.63 | $1.62 | 58,800 | — | — |
| 1994-06-02 | $1.75 | $1.75 | 55,600 | — | — |
| 1994-06-01 | $1.72 | $1.72 | 358,400 | — | — |
| 1994-05-31 | $1.63 | $1.62 | 23,200 | — | — |
| 1994-05-27 | $1.81 | $1.81 | 44,800 | — | — |
| 1994-05-26 | $1.81 | $1.81 | 32,000 | — | — |
| 1994-05-25 | $1.69 | $1.69 | 42,000 | — | — |
| 1994-05-24 | $1.69 | $1.69 | 54,800 | — | — |
| 1994-05-23 | $1.69 | $1.69 | 24,800 | — | — |
| 1994-05-20 | $1.69 | $1.69 | 66,800 | — | — |
| 1994-05-19 | $1.69 | $1.69 | 288,400 | — | — |
| 1994-05-18 | $1.72 | $1.72 | 64,000 | — | — |
| 1994-05-17 | $1.81 | $1.81 | 70,400 | — | — |
| 1994-05-16 | $1.69 | $1.69 | 66,400 | — | — |
| 1994-05-13 | $1.81 | $1.81 | 82,800 | — | — |
| 1994-05-12 | $1.81 | $1.81 | 16,800 | — | — |
| 1994-05-11 | $1.81 | $1.81 | 54,400 | — | — |
| 1994-05-10 | $1.81 | $1.81 | 96,800 | — | — |
| 1994-05-09 | $1.81 | $1.81 | 363,200 | — | — |
| 1994-05-06 | $1.81 | $1.81 | 37,200 | — | — |
| 1994-05-05 | $1.81 | $1.81 | 20,800 | — | — |
| 1994-05-04 | $1.78 | $1.78 | 140,800 | — | — |
| 1994-05-03 | $1.75 | $1.75 | 68,400 | — | — |
| 1994-05-02 | $1.81 | $1.81 | 182,400 | — | — |
| 1994-04-29 | $1.75 | $1.75 | 2,800 | — | — |
| 1994-04-28 | $1.75 | $1.75 | 19,600 | — | — |
| 1994-04-26 | $1.75 | $1.75 | 1,600 | — | — |
| 1994-04-25 | $1.84 | $1.84 | 2,400 | — | — |
| 1994-04-22 | $1.94 | $1.94 | 61,200 | — | — |
| 1994-04-21 | $1.84 | $1.84 | 56,800 | — | — |
| 1994-04-20 | $1.88 | $1.87 | 7,200 | — | — |
| 1994-04-19 | $1.78 | $1.78 | 215,200 | — | — |
| 1994-04-18 | $1.94 | $1.94 | 0 | — | — |
| 1994-04-15 | $1.94 | $1.94 | 3,600 | — | — |
| 1994-04-14 | $1.94 | $1.94 | 24,000 | — | — |
| 1994-04-13 | $1.94 | $1.94 | 107,200 | — | — |
| 1994-04-12 | $1.94 | $1.94 | 30,400 | — | — |
| 1994-04-11 | $1.94 | $1.94 | 104,400 | — | — |
| 1994-04-08 | $1.81 | $1.81 | 18,000 | — | — |
| 1994-04-07 | $1.88 | $1.87 | 104,400 | — | — |
| 1994-04-06 | $1.78 | $1.78 | 673,200 | — | — |
| 1994-04-05 | $1.88 | $1.87 | 280,400 | — | — |
| 1994-04-04 | $1.69 | $1.69 | 39,600 | — | — |
| 1994-03-31 | $1.75 | $1.75 | 165,200 | — | — |
| 1994-03-30 | $1.81 | $1.81 | 113,200 | — | — |
| 1994-03-29 | $1.78 | $1.78 | 102,000 | — | — |
| 1994-03-28 | $1.94 | $1.94 | 182,800 | — | — |
| 1994-03-25 | $2.09 | $2.09 | 59,600 | — | — |
| 1994-03-24 | $2.00 | $2.00 | 125,200 | — | — |
| 1994-03-23 | $2.06 | $2.06 | 34,000 | — | — |
| 1994-03-22 | $2.03 | $2.03 | 63,200 | — | — |
| 1994-03-21 | $2.06 | $2.06 | 106,000 | — | — |
| 1994-03-18 | $2.03 | $2.03 | 116,000 | — | — |
| 1994-03-17 | $2.19 | $2.19 | 120,400 | — | — |
| 1994-03-16 | $2.09 | $2.09 | 75,600 | — | — |
| 1994-03-15 | $2.19 | $2.19 | 132,000 | — | — |
| 1994-03-14 | $2.25 | $2.25 | 110,000 | — | — |
| 1994-03-11 | $2.06 | $2.06 | 150,800 | — | — |
| 1994-03-10 | $2.28 | $2.28 | 37,200 | — | — |
| 1994-03-09 | $2.13 | $2.13 | 65,600 | — | — |
| 1994-03-08 | $2.13 | $2.13 | 342,800 | — | — |
| 1994-03-07 | $2.25 | $2.25 | 136,000 | — | — |
| 1994-03-04 | $2.13 | $2.13 | 29,600 | — | — |
| 1994-03-03 | $2.25 | $2.25 | 69,600 | — | — |
| 1994-03-02 | $2.06 | $2.06 | 21,200 | — | — |
| 1994-03-01 | $2.16 | $2.16 | 106,800 | — | — |
| 1994-02-28 | $2.06 | $2.06 | 37,200 | — | — |
| 1994-02-25 | $2.13 | $2.13 | 131,200 | — | — |
| 1994-02-24 | $2.25 | $2.25 | 3,600 | — | — |
| 1994-02-23 | $2.31 | $2.31 | 425,200 | — | — |
| 1994-02-22 | $2.25 | $2.25 | 508,800 | — | — |
| 1994-02-18 | $2.25 | $2.25 | 166,400 | — | — |
| 1994-02-17 | $2.25 | $2.25 | 273,200 | — | — |
| 1994-02-16 | $2.25 | $2.25 | 53,200 | — | — |
| 1994-02-15 | $2.38 | $2.37 | 64,800 | — | — |
| 1994-02-14 | $2.31 | $2.31 | 47,200 | — | — |
| 1994-02-11 | $2.28 | $2.28 | 37,600 | — | — |
| 1994-02-10 | $2.28 | $2.28 | 22,000 | — | — |
| 1994-02-09 | $2.38 | $2.37 | 137,200 | — | — |
| 1994-02-08 | $2.56 | $2.56 | 97,600 | — | — |
| 1994-02-07 | $2.50 | $2.50 | 34,000 | — | — |
| 1994-02-04 | $2.44 | $2.44 | 172,400 | — | — |
| 1994-02-03 | $2.63 | $2.63 | 75,600 | — | — |
| 1994-02-02 | $2.63 | $2.63 | 373,200 | — | — |
| 1994-02-01 | $2.53 | $2.53 | 46,800 | — | — |
| 1994-01-31 | $2.63 | $2.63 | 0 | — | — |
| 1994-01-28 | $2.63 | $2.63 | 30,000 | — | — |
| 1994-01-27 | $2.56 | $2.56 | 54,000 | — | — |
| 1994-01-26 | $2.63 | $2.63 | 88,400 | — | — |
| 1994-01-25 | $2.50 | $2.50 | 104,400 | — | — |
| 1994-01-24 | $2.56 | $2.56 | 143,600 | — | — |
| 1994-01-21 | $2.50 | $2.50 | 42,800 | — | — |
| 1994-01-20 | $2.50 | $2.50 | 328,800 | — | — |
| 1994-01-19 | $2.50 | $2.50 | 272,800 | — | — |
| 1994-01-18 | $2.50 | $2.50 | 35,200 | — | — |
| 1994-01-17 | $2.56 | $2.56 | 60,000 | — | — |
| 1994-01-14 | $2.56 | $2.56 | 131,200 | — | — |
| 1994-01-13 | $2.47 | $2.47 | 199,600 | — | — |
| 1994-01-12 | $2.56 | $2.56 | 363,200 | — | — |
| 1994-01-11 | $2.38 | $2.37 | 267,200 | — | — |
| 1994-01-10 | $2.44 | $2.44 | 163,600 | — | — |
| 1994-01-07 | $2.38 | $2.37 | 4,800 | — | — |
| 1994-01-06 | $2.31 | $2.31 | 68,800 | — | — |
| 1994-01-05 | $2.44 | $2.44 | 15,600 | — | — |
| 1994-01-04 | $2.44 | $2.44 | 10,000 | — | — |
| 1994-01-03 | $2.38 | $2.37 | 36,800 | — | — |