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
- 1992-09-22 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 | $4.00 | $4.00 | 201,600 | — | — |
| 1994-12-29 | $4.00 | $4.00 | 398,800 | — | — |
| 1994-12-28 | $3.69 | $3.69 | 13,200 | — | — |
| 1994-12-27 | $3.72 | $3.72 | 8,800 | — | — |
| 1994-12-23 | $3.69 | $3.69 | 13,600 | — | — |
| 1994-12-22 | $3.72 | $3.72 | 126,800 | — | — |
| 1994-12-21 | $3.75 | $3.75 | 376,000 | — | — |
| 1994-12-20 | $3.75 | $3.75 | 164,400 | — | — |
| 1994-12-19 | $3.81 | $3.81 | 65,600 | — | — |
| 1994-12-16 | $3.81 | $3.81 | 8,400 | — | — |
| 1994-12-15 | $3.81 | $3.81 | 266,400 | — | — |
| 1994-12-14 | $3.75 | $3.75 | 112,000 | — | — |
| 1994-12-13 | $3.75 | $3.75 | 162,400 | — | — |
| 1994-12-12 | $3.75 | $3.75 | 98,000 | — | — |
| 1994-12-09 | $3.69 | $3.69 | 164,000 | — | — |
| 1994-12-08 | $3.69 | $3.69 | 64,000 | — | — |
| 1994-12-07 | $3.69 | $3.69 | 50,800 | — | — |
| 1994-12-06 | $3.69 | $3.69 | 27,600 | — | — |
| 1994-12-05 | $3.63 | $3.63 | 33,200 | — | — |
| 1994-12-02 | $3.63 | $3.63 | 39,600 | — | — |
| 1994-12-01 | $3.69 | $3.69 | 115,600 | — | — |
| 1994-11-30 | $3.75 | $3.75 | 156,400 | — | — |
| 1994-11-29 | $3.56 | $3.56 | 50,800 | — | — |
| 1994-11-28 | $3.56 | $3.56 | 370,800 | — | — |
| 1994-11-25 | $3.44 | $3.44 | 66,400 | — | — |
| 1994-11-23 | $3.41 | $3.41 | 289,200 | — | — |
| 1994-11-22 | $3.44 | $3.44 | 144,000 | — | — |
| 1994-11-21 | $3.81 | $3.81 | 142,400 | — | — |
| 1994-11-18 | $4.00 | $4.00 | 44,400 | — | — |
| 1994-11-17 | $4.03 | $4.03 | 475,600 | — | — |
| 1994-11-16 | $4.13 | $4.13 | 302,400 | — | — |
| 1994-11-15 | $4.03 | $4.03 | 376,400 | — | — |
| 1994-11-14 | $3.94 | $3.94 | 254,400 | — | — |
| 1994-11-11 | $3.88 | $3.88 | 510,000 | — | — |
| 1994-11-10 | $3.75 | $3.75 | 169,200 | — | — |
| 1994-11-09 | $3.75 | $3.75 | 362,400 | — | — |
| 1994-11-08 | $3.75 | $3.75 | 275,600 | — | — |
| 1994-11-07 | $3.75 | $3.75 | 560,000 | — | — |
| 1994-11-04 | $3.75 | $3.75 | 1,366,000 | — | — |
| 1994-11-03 | $3.63 | $3.63 | 434,400 | — | — |
| 1994-11-02 | $3.50 | $3.50 | 254,000 | — | — |
| 1994-11-01 | $3.50 | $3.50 | 975,200 | — | — |
| 1994-10-31 | $3.50 | $3.50 | 474,400 | — | — |
| 1994-10-28 | $3.47 | $3.47 | 111,600 | — | — |
| 1994-10-27 | $3.47 | $3.47 | 564,400 | — | — |
| 1994-10-26 | $3.38 | $3.38 | 997,600 | — | — |
| 1994-10-25 | $3.13 | $3.13 | 353,200 | — | — |
| 1994-10-24 | $3.06 | $3.06 | 26,400 | — | — |
| 1994-10-21 | $3.06 | $3.06 | 48,800 | — | — |
| 1994-10-20 | $3.00 | $3.00 | 98,400 | — | — |
| 1994-10-19 | $3.06 | $3.06 | 138,000 | — | — |
| 1994-10-18 | $3.00 | $3.00 | 337,200 | — | — |
| 1994-10-17 | $2.94 | $2.94 | 632,400 | — | — |
| 1994-10-14 | $2.88 | $2.88 | 205,600 | — | — |
| 1994-10-13 | $2.94 | $2.94 | 298,800 | — | — |
| 1994-10-12 | $2.91 | $2.91 | 257,600 | — | — |
| 1994-10-11 | $2.91 | $2.91 | 182,400 | — | — |
| 1994-10-10 | $3.00 | $3.00 | 73,600 | — | — |
| 1994-10-07 | $2.88 | $2.88 | 125,600 | — | — |
| 1994-10-06 | $2.97 | $2.97 | 16,000 | — | — |
| 1994-10-05 | $3.00 | $3.00 | 40,400 | — | — |
| 1994-10-04 | $2.94 | $2.94 | 403,600 | — | — |
| 1994-10-03 | $3.09 | $3.09 | 231,600 | — | — |
| 1994-09-30 | $3.13 | $3.13 | 37,200 | — | — |
| 1994-09-29 | $3.16 | $3.16 | 16,000 | — | — |
| 1994-09-28 | $3.13 | $3.13 | 100,800 | — | — |
| 1994-09-27 | $3.31 | $3.31 | 22,800 | — | — |
| 1994-09-26 | $3.25 | $3.25 | 167,600 | — | — |
| 1994-09-23 | $3.20 | $3.20 | 222,400 | — | — |
| 1994-09-22 | $3.09 | $3.09 | 63,200 | — | — |
| 1994-09-21 | $3.13 | $3.13 | 14,800 | — | — |
| 1994-09-20 | $3.13 | $3.13 | 66,000 | — | — |
| 1994-09-19 | $3.14 | $3.14 | 193,600 | — | — |
| 1994-09-16 | $3.06 | $3.06 | 236,400 | — | — |
| 1994-09-15 | $3.19 | $3.19 | 338,400 | — | — |
| 1994-09-14 | $3.56 | $3.56 | 153,200 | — | — |
| 1994-09-13 | $3.38 | $3.38 | 13,600 | — | — |
| 1994-09-12 | $3.34 | $3.34 | 63,200 | — | — |
| 1994-09-09 | $3.44 | $3.44 | 126,800 | — | — |
| 1994-09-08 | $3.31 | $3.31 | 9,200 | — | — |
| 1994-09-07 | $3.31 | $3.31 | 137,200 | — | — |
| 1994-09-06 | $3.31 | $3.31 | 36,800 | — | — |
| 1994-09-02 | $3.22 | $3.22 | 45,200 | — | — |
| 1994-09-01 | $3.19 | $3.19 | 85,200 | — | — |
| 1994-08-31 | $3.06 | $3.06 | 22,800 | — | — |
| 1994-08-30 | $3.13 | $3.13 | 82,400 | — | — |
| 1994-08-29 | $3.16 | $3.16 | 277,600 | — | — |
| 1994-08-26 | $3.19 | $3.19 | 24,400 | — | — |
| 1994-08-25 | $3.19 | $3.19 | 141,600 | — | — |
| 1994-08-24 | $3.06 | $3.06 | 442,800 | — | — |
| 1994-08-23 | $3.06 | $3.06 | 102,800 | — | — |
| 1994-08-22 | $3.19 | $3.19 | 53,200 | — | — |
| 1994-08-19 | $3.16 | $3.16 | 14,400 | — | — |
| 1994-08-18 | $3.25 | $3.25 | 56,800 | — | — |
| 1994-08-17 | $3.31 | $3.31 | 21,600 | — | — |
| 1994-08-16 | $3.31 | $3.31 | 4,000 | — | — |
| 1994-08-15 | $3.25 | $3.25 | 18,800 | — | — |
| 1994-08-12 | $3.25 | $3.25 | 50,000 | — | — |
| 1994-08-11 | $3.13 | $3.13 | 8,400 | — | — |
| 1994-08-10 | $3.13 | $3.13 | 3,200 | — | — |
| 1994-08-09 | $3.31 | $3.31 | 4,000 | — | — |
| 1994-08-08 | $3.25 | $3.25 | 11,600 | — | — |
| 1994-08-05 | $3.13 | $3.13 | 82,800 | — | — |
| 1994-08-04 | $3.31 | $3.31 | 6,000 | — | — |
| 1994-08-03 | $3.25 | $3.25 | 81,200 | — | — |
| 1994-08-02 | $3.31 | $3.31 | 39,600 | — | — |
| 1994-08-01 | $3.38 | $3.38 | 14,000 | — | — |
| 1994-07-29 | $3.31 | $3.31 | 256,000 | — | — |
| 1994-07-28 | $3.25 | $3.25 | 35,200 | — | — |
| 1994-07-27 | $3.25 | $3.25 | 100,800 | — | — |
| 1994-07-26 | $3.22 | $3.22 | 43,200 | — | — |
| 1994-07-25 | $3.13 | $3.13 | 362,800 | — | — |
| 1994-07-22 | $3.22 | $3.22 | 36,400 | — | — |
| 1994-07-21 | $3.19 | $3.19 | 64,800 | — | — |
| 1994-07-20 | $3.06 | $3.06 | 46,400 | — | — |
| 1994-07-19 | $3.13 | $3.13 | 34,000 | — | — |
| 1994-07-18 | $3.06 | $3.06 | 43,200 | — | — |
| 1994-07-15 | $3.09 | $3.09 | 104,000 | — | — |
| 1994-07-14 | $3.00 | $3.00 | 102,400 | — | — |
| 1994-07-13 | $3.06 | $3.06 | 222,400 | — | — |
| 1994-07-12 | $3.00 | $3.00 | 65,600 | — | — |
| 1994-07-11 | $2.84 | $2.84 | 11,200 | — | — |
| 1994-07-08 | $2.75 | $2.75 | 35,600 | — | — |
| 1994-07-07 | $2.84 | $2.84 | 26,800 | — | — |
| 1994-07-06 | $2.72 | $2.72 | 18,000 | — | — |
| 1994-07-05 | $2.72 | $2.72 | 62,000 | — | — |
| 1994-07-01 | $2.75 | $2.75 | 800 | — | — |
| 1994-06-30 | $2.75 | $2.75 | 191,600 | — | — |
| 1994-06-29 | $2.77 | $2.77 | 216,400 | — | — |
| 1994-06-28 | $2.81 | $2.81 | 179,600 | — | — |
| 1994-06-27 | $3.00 | $3.00 | 80,000 | — | — |
| 1994-06-24 | $3.03 | $3.03 | 8,800 | — | — |
| 1994-06-23 | $3.13 | $3.13 | 4,400 | — | — |
| 1994-06-22 | $3.06 | $3.06 | 80,000 | — | — |
| 1994-06-21 | $3.06 | $3.06 | 47,200 | — | — |
| 1994-06-20 | $3.00 | $3.00 | 86,800 | — | — |
| 1994-06-17 | $3.19 | $3.19 | 114,400 | — | — |
| 1994-06-16 | $3.13 | $3.13 | 15,600 | — | — |
| 1994-06-15 | $3.31 | $3.31 | 55,200 | — | — |
| 1994-06-14 | $3.09 | $3.09 | 142,000 | — | — |
| 1994-06-13 | $3.09 | $3.09 | 324,800 | — | — |
| 1994-06-10 | $2.78 | $2.78 | 12,000 | — | — |
| 1994-06-09 | $2.88 | $2.88 | 4,800 | — | — |
| 1994-06-08 | $2.75 | $2.75 | 1,200 | — | — |
| 1994-06-07 | $2.81 | $2.81 | 4,400 | — | — |
| 1994-06-06 | $2.81 | $2.81 | 180,000 | — | — |
| 1994-06-03 | $2.88 | $2.88 | 20,400 | — | — |
| 1994-06-02 | $2.81 | $2.81 | 5,200 | — | — |
| 1994-06-01 | $2.94 | $2.94 | 41,200 | — | — |
| 1994-05-31 | $2.81 | $2.81 | 28,000 | — | — |
| 1994-05-27 | $2.81 | $2.81 | 64,000 | — | — |
| 1994-05-26 | $2.88 | $2.88 | 157,600 | — | — |
| 1994-05-25 | $2.69 | $2.69 | 104,400 | — | — |
| 1994-05-24 | $2.63 | $2.63 | 2,000 | — | — |
| 1994-05-23 | $2.69 | $2.69 | 26,800 | — | — |
| 1994-05-20 | $2.69 | $2.69 | 10,000 | — | — |
| 1994-05-19 | $2.63 | $2.63 | 18,000 | — | — |
| 1994-05-18 | $2.63 | $2.63 | 11,600 | — | — |
| 1994-05-17 | $2.63 | $2.63 | 25,200 | — | — |
| 1994-05-16 | $2.75 | $2.75 | 10,000 | — | — |
| 1994-05-13 | $2.63 | $2.63 | 104,400 | — | — |
| 1994-05-12 | $2.66 | $2.66 | 76,800 | — | — |
| 1994-05-11 | $2.63 | $2.63 | 102,400 | — | — |
| 1994-05-10 | $2.63 | $2.63 | 65,200 | — | — |
| 1994-05-09 | $2.75 | $2.75 | 6,800 | — | — |
| 1994-05-06 | $2.75 | $2.75 | 10,000 | — | — |
| 1994-05-05 | $2.81 | $2.81 | 32,000 | — | — |
| 1994-05-04 | $2.88 | $2.88 | 39,200 | — | — |
| 1994-05-03 | $2.98 | $2.98 | 84,400 | — | — |
| 1994-05-02 | $2.88 | $2.88 | 12,800 | — | — |
| 1994-04-29 | $2.88 | $2.88 | 215,600 | — | — |
| 1994-04-28 | $3.00 | $3.00 | 90,800 | — | — |
| 1994-04-26 | $2.88 | $2.88 | 62,000 | — | — |
| 1994-04-25 | $2.88 | $2.88 | 29,200 | — | — |
| 1994-04-22 | $2.94 | $2.94 | 21,600 | — | — |
| 1994-04-21 | $2.88 | $2.88 | 49,200 | — | — |
| 1994-04-20 | $2.94 | $2.94 | 264,400 | — | — |
| 1994-04-19 | $3.00 | $3.00 | 316,400 | — | — |
| 1994-04-18 | $3.06 | $3.06 | 139,200 | — | — |
| 1994-04-15 | $3.00 | $3.00 | 20,800 | — | — |
| 1994-04-14 | $3.00 | $3.00 | 106,400 | — | — |
| 1994-04-13 | $3.13 | $3.13 | 104,400 | — | — |
| 1994-04-12 | $3.09 | $3.09 | 48,800 | — | — |
| 1994-04-11 | $3.06 | $3.06 | 135,200 | — | — |
| 1994-04-08 | $3.06 | $3.06 | 178,800 | — | — |
| 1994-04-07 | $3.13 | $3.13 | 459,600 | — | — |
| 1994-04-06 | $3.19 | $3.19 | 165,200 | — | — |
| 1994-04-05 | $3.13 | $3.13 | 301,600 | — | — |
| 1994-04-04 | $3.06 | $3.06 | 269,600 | — | — |
| 1994-03-31 | $3.13 | $3.13 | 214,000 | — | — |
| 1994-03-30 | $3.31 | $3.31 | 297,200 | — | — |
| 1994-03-29 | $3.47 | $3.47 | 102,000 | — | — |
| 1994-03-28 | $3.41 | $3.41 | 31,200 | — | — |
| 1994-03-25 | $3.50 | $3.50 | 28,800 | — | — |
| 1994-03-24 | $3.44 | $3.44 | 122,000 | — | — |
| 1994-03-23 | $3.50 | $3.50 | 9,600 | — | — |
| 1994-03-22 | $3.50 | $3.50 | 14,000 | — | — |
| 1994-03-21 | $3.44 | $3.44 | 12,000 | — | — |
| 1994-03-18 | $3.56 | $3.56 | 30,000 | — | — |
| 1994-03-17 | $3.44 | $3.44 | 433,600 | — | — |
| 1994-03-16 | $3.38 | $3.38 | 63,200 | — | — |
| 1994-03-15 | $3.38 | $3.38 | 44,400 | — | — |
| 1994-03-14 | $3.44 | $3.44 | 530,800 | — | — |
| 1994-03-11 | $3.38 | $3.38 | 44,800 | — | — |
| 1994-03-10 | $3.31 | $3.31 | 41,600 | — | — |
| 1994-03-09 | $3.31 | $3.31 | 2,800 | — | — |
| 1994-03-08 | $3.38 | $3.38 | 28,800 | — | — |
| 1994-03-07 | $3.38 | $3.38 | 138,800 | — | — |
| 1994-03-04 | $3.44 | $3.44 | 212,000 | — | — |
| 1994-03-03 | $3.34 | $3.34 | 113,600 | — | — |
| 1994-03-02 | $3.25 | $3.25 | 35,600 | — | — |
| 1994-03-01 | $3.28 | $3.28 | 65,200 | — | — |
| 1994-02-28 | $3.38 | $3.38 | 34,400 | — | — |
| 1994-02-25 | $3.28 | $3.28 | 33,200 | — | — |
| 1994-02-24 | $3.34 | $3.34 | 73,600 | — | — |
| 1994-02-23 | $3.44 | $3.44 | 432,800 | — | — |
| 1994-02-22 | $3.25 | $3.25 | 35,600 | — | — |
| 1994-02-18 | $3.25 | $3.25 | 193,200 | — | — |
| 1994-02-17 | $3.31 | $3.31 | 8,800 | — | — |
| 1994-02-16 | $3.19 | $3.19 | 47,200 | — | — |
| 1994-02-15 | $3.19 | $3.19 | 62,000 | — | — |
| 1994-02-14 | $3.13 | $3.13 | 94,400 | — | — |
| 1994-02-11 | $3.19 | $3.19 | 104,000 | — | — |
| 1994-02-10 | $3.13 | $3.13 | 26,800 | — | — |
| 1994-02-09 | $3.22 | $3.22 | 170,400 | — | — |
| 1994-02-08 | $3.19 | $3.19 | 94,000 | — | — |
| 1994-02-07 | $3.22 | $3.22 | 275,600 | — | — |
| 1994-02-04 | $3.13 | $3.13 | 325,600 | — | — |
| 1994-02-03 | $3.25 | $3.25 | 42,800 | — | — |
| 1994-02-02 | $3.31 | $3.31 | 374,000 | — | — |
| 1994-02-01 | $3.19 | $3.19 | 66,400 | — | — |
| 1994-01-31 | $3.25 | $3.25 | 255,200 | — | — |
| 1994-01-28 | $3.19 | $3.19 | 1,165,200 | — | — |
| 1994-01-27 | $3.13 | $3.13 | 94,800 | — | — |
| 1994-01-26 | $3.09 | $3.09 | 679,200 | — | — |
| 1994-01-25 | $3.03 | $3.03 | 156,800 | — | — |
| 1994-01-24 | $3.03 | $3.03 | 710,000 | — | — |
| 1994-01-21 | $2.88 | $2.88 | 288,800 | — | — |
| 1994-01-20 | $2.81 | $2.81 | 307,200 | — | — |
| 1994-01-19 | $2.75 | $2.75 | 178,000 | — | — |
| 1994-01-18 | $2.81 | $2.81 | 46,800 | — | — |
| 1994-01-17 | $2.81 | $2.81 | 8,400 | — | — |
| 1994-01-14 | $2.81 | $2.81 | 12,000 | — | — |
| 1994-01-13 | $2.81 | $2.81 | 312,800 | — | — |
| 1994-01-12 | $2.81 | $2.81 | 56,800 | — | — |
| 1994-01-11 | $2.84 | $2.84 | 466,000 | — | — |
| 1994-01-10 | $2.75 | $2.75 | 83,600 | — | — |
| 1994-01-07 | $2.63 | $2.63 | 106,400 | — | — |
| 1994-01-06 | $2.63 | $2.63 | 33,200 | — | — |
| 1994-01-05 | $2.75 | $2.75 | 89,600 | — | — |
| 1994-01-04 | $2.69 | $2.69 | 59,600 | — | — |
| 1994-01-03 | $2.63 | $2.63 | 16,400 | — | — |