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 | $3.69 | $4.88 | 421,040 | — | — |
| 1994-12-29 | $3.67 | $4.86 | 448,963 | — | — |
| 1994-12-28 | $3.69 | $4.88 | 113,159 | — | — |
| 1994-12-27 | $3.67 | $4.86 | 536,404 | — | — |
| 1994-12-23 | $3.67 | $4.86 | 163,126 | — | — |
| 1994-12-22 | $3.71 | $4.90 | 394,588 | — | — |
| 1994-12-21 | $3.64 | $4.81 | 1,005,941 | — | — |
| 1994-12-20 | $3.74 | $4.95 | 473,211 | — | — |
| 1994-12-19 | $3.64 | $4.81 | 676,751 | — | — |
| 1994-12-16 | $3.64 | $4.81 | 543,752 | — | — |
| 1994-12-15 | $3.61 | $4.77 | 333,599 | — | — |
| 1994-12-14 | $3.61 | $4.77 | 405,610 | — | — |
| 1994-12-13 | $3.57 | $4.72 | 579,757 | — | — |
| 1994-12-12 | $3.66 | $4.84 | 586,370 | — | — |
| 1994-12-09 | $3.59 | $4.75 | 219,705 | — | — |
| 1994-12-08 | $3.56 | $4.70 | 794,319 | — | — |
| 1994-12-07 | $3.57 | $4.72 | 640,746 | — | — |
| 1994-12-06 | $3.54 | $4.68 | 304,207 | — | — |
| 1994-12-05 | $3.61 | $4.77 | 534,200 | — | — |
| 1994-12-02 | $3.57 | $4.72 | 730,391 | — | — |
| 1994-12-01 | $3.64 | $4.81 | 697,325 | — | — |
| 1994-11-30 | $3.67 | $4.86 | 653,237 | — | — |
| 1994-11-29 | $3.74 | $4.95 | 319,638 | — | — |
| 1994-11-28 | $3.78 | $4.99 | 487,907 | — | — |
| 1994-11-25 | $3.76 | $4.97 | 35,270 | — | — |
| 1994-11-23 | $3.79 | $5.02 | 688,508 | — | — |
| 1994-11-22 | $3.79 | $5.02 | 402,670 | — | — |
| 1994-11-21 | $3.86 | $5.11 | 257,915 | — | — |
| 1994-11-18 | $3.86 | $5.11 | 407,814 | — | — |
| 1994-11-17 | $3.93 | $5.20 | 118,303 | — | — |
| 1994-11-16 | $4.00 | $5.29 | 141,816 | — | — |
| 1994-11-15 | $4.01 | $5.31 | 310,820 | — | — |
| 1994-11-14 | $4.05 | $5.35 | 526,117 | — | — |
| 1994-11-11 | $4.07 | $5.38 | 121,977 | — | — |
| 1994-11-10 | $4.01 | $5.31 | 129,325 | — | — |
| 1994-11-09 | $4.03 | $5.33 | 908,948 | — | — |
| 1994-11-08 | $4.15 | $5.44 | 1,679,753 | — | — |
| 1994-11-07 | $4.12 | $5.39 | 268,937 | — | — |
| 1994-11-04 | $4.13 | $5.41 | 2,370,465 | — | — |
| 1994-11-03 | $4.13 | $5.41 | 376,952 | — | — |
| 1994-11-02 | $4.13 | $5.41 | 1,128,653 | — | — |
| 1994-11-01 | $4.10 | $5.37 | 383,566 | — | — |
| 1994-10-31 | $4.15 | $5.44 | 1,507,810 | — | — |
| 1994-10-28 | $4.13 | $5.41 | 745,087 | — | — |
| 1994-10-27 | $4.10 | $5.37 | 1,313,822 | — | — |
| 1994-10-26 | $3.93 | $5.15 | 839,876 | — | — |
| 1994-10-25 | $3.91 | $5.12 | 1,052,968 | — | — |
| 1994-10-24 | $4.05 | $5.30 | 72,010 | — | — |
| 1994-10-21 | $4.07 | $5.32 | 139,612 | — | — |
| 1994-10-20 | $4.07 | $5.32 | 102,872 | — | — |
| 1994-10-19 | $4.08 | $5.35 | 776,684 | — | — |
| 1994-10-18 | $4.01 | $5.26 | 710,552 | — | — |
| 1994-10-17 | $3.98 | $5.21 | 768,601 | — | — |
| 1994-10-14 | $3.96 | $5.19 | 479,090 | — | — |
| 1994-10-13 | $3.96 | $5.19 | 810,484 | — | — |
| 1994-10-12 | $4.08 | $5.35 | 210,888 | — | — |
| 1994-10-11 | $4.12 | $5.39 | 501,868 | — | — |
| 1994-10-10 | $4.15 | $5.44 | 94,054 | — | — |
| 1994-10-07 | $4.15 | $5.44 | 1,302,066 | — | — |
| 1994-10-06 | $4.07 | $5.32 | 152,838 | — | — |
| 1994-10-05 | $4.10 | $5.37 | 401,936 | — | — |
| 1994-10-04 | $4.13 | $5.41 | 138,877 | — | — |
| 1994-10-03 | $4.15 | $5.44 | 260,854 | — | — |
| 1994-09-30 | $4.08 | $5.35 | 834,733 | — | — |
| 1994-09-29 | $4.08 | $5.35 | 1,027,985 | — | — |
| 1994-09-28 | $4.03 | $5.28 | 476,885 | — | — |
| 1994-09-27 | $4.03 | $5.28 | 345,356 | — | — |
| 1994-09-26 | $3.98 | $5.21 | 329,925 | — | — |
| 1994-09-23 | $4.07 | $5.32 | 367,400 | — | — |
| 1994-09-22 | $4.03 | $5.28 | 329,925 | — | — |
| 1994-09-21 | $4.05 | $5.30 | 357,113 | — | — |
| 1994-09-20 | $4.08 | $5.35 | 914,091 | — | — |
| 1994-09-19 | $4.13 | $5.41 | 296,859 | — | — |
| 1994-09-16 | $4.20 | $5.50 | 329,925 | — | — |
| 1994-09-15 | $4.27 | $5.59 | 257,180 | — | — |
| 1994-09-14 | $4.27 | $5.59 | 203,540 | — | — |
| 1994-09-13 | $4.34 | $5.68 | 499,664 | — | — |
| 1994-09-12 | $4.35 | $5.70 | 110,955 | — | — |
| 1994-09-09 | $4.32 | $5.66 | 240,280 | — | — |
| 1994-09-08 | $4.35 | $5.70 | 441,615 | — | — |
| 1994-09-07 | $4.39 | $5.75 | 482,764 | — | — |
| 1994-09-06 | $4.37 | $5.72 | 243,954 | — | — |
| 1994-09-02 | $4.42 | $5.79 | 343,886 | — | — |
| 1994-09-01 | $4.39 | $5.75 | 635,602 | — | — |
| 1994-08-31 | $4.39 | $5.75 | 269,672 | — | — |
| 1994-08-30 | $4.44 | $5.81 | 151,369 | — | — |
| 1994-08-29 | $4.42 | $5.79 | 371,809 | — | — |
| 1994-08-26 | $4.39 | $5.75 | 365,930 | — | — |
| 1994-08-25 | $4.34 | $5.68 | 1,295,452 | — | — |
| 1994-08-24 | $4.35 | $5.70 | 1,003,737 | — | — |
| 1994-08-23 | $4.35 | $5.70 | 958,914 | — | — |
| 1994-08-22 | $4.35 | $5.70 | 525,382 | — | — |
| 1994-08-19 | $4.37 | $5.72 | 70,541 | — | — |
| 1994-08-18 | $4.39 | $5.75 | 171,943 | — | — |
| 1994-08-17 | $4.44 | $5.81 | 359,317 | — | — |
| 1994-08-16 | $4.46 | $5.84 | 605,475 | — | — |
| 1994-08-15 | $4.44 | $5.81 | 391,648 | — | — |
| 1994-08-12 | $4.54 | $5.95 | 1,213,155 | — | — |
| 1994-08-11 | $4.59 | $6.01 | 385,035 | — | — |
| 1994-08-10 | $4.61 | $5.99 | 1,118,366 | — | — |
| 1994-08-09 | $4.56 | $5.92 | 626,050 | — | — |
| 1994-08-08 | $4.56 | $5.92 | 224,849 | — | — |
| 1994-08-05 | $4.59 | $5.96 | 482,029 | — | — |
| 1994-08-04 | $4.61 | $5.99 | 890,578 | — | — |
| 1994-08-03 | $4.58 | $5.94 | 132,999 | — | — |
| 1994-08-02 | $4.63 | $6.01 | 308,616 | — | — |
| 1994-08-01 | $4.61 | $5.99 | 227,053 | — | — |
| 1994-07-29 | $4.59 | $5.96 | 797,993 | — | — |
| 1994-07-28 | $4.59 | $5.96 | 845,020 | — | — |
| 1994-07-27 | $4.63 | $6.01 | 79,358 | — | — |
| 1994-07-26 | $4.59 | $5.96 | 193,252 | — | — |
| 1994-07-25 | $4.71 | $6.12 | 85,237 | — | — |
| 1994-07-22 | $4.68 | $6.07 | 70,541 | — | — |
| 1994-07-21 | $4.70 | $6.10 | 190,313 | — | — |
| 1994-07-20 | $4.70 | $6.10 | 307,881 | — | — |
| 1994-07-19 | $4.75 | $6.16 | 171,208 | — | — |
| 1994-07-18 | $4.78 | $6.21 | 178,556 | — | — |
| 1994-07-15 | $4.78 | $6.21 | 218,970 | — | — |
| 1994-07-14 | $4.75 | $6.16 | 503,338 | — | — |
| 1994-07-13 | $4.71 | $6.12 | 224,849 | — | — |
| 1994-07-12 | $4.68 | $6.07 | 300,533 | — | — |
| 1994-07-11 | $4.70 | $6.10 | 306,412 | — | — |
| 1994-07-08 | $4.80 | $6.23 | 83,767 | — | — |
| 1994-07-07 | $4.80 | $6.23 | 96,259 | — | — |
| 1994-07-06 | $4.78 | $6.21 | 144,021 | — | — |
| 1994-07-05 | $4.73 | $6.14 | 73,480 | — | — |
| 1994-07-01 | $4.71 | $6.12 | 144,756 | — | — |
| 1994-06-30 | $4.68 | $6.07 | 102,872 | — | — |
| 1994-06-29 | $4.70 | $6.10 | 648,828 | — | — |
| 1994-06-28 | $4.66 | $6.05 | 412,958 | — | — |
| 1994-06-27 | $4.70 | $6.10 | 177,087 | — | — |
| 1994-06-24 | $4.75 | $6.16 | 510,686 | — | — |
| 1994-06-23 | $4.85 | $6.29 | 224,114 | — | — |
| 1994-06-22 | $4.85 | $6.29 | 113,159 | — | — |
| 1994-06-21 | $4.87 | $6.32 | 201,335 | — | — |
| 1994-06-20 | $4.90 | $6.36 | 98,463 | — | — |
| 1994-06-17 | $4.90 | $6.36 | 232,197 | — | — |
| 1994-06-16 | $4.90 | $6.36 | 284,368 | — | — |
| 1994-06-15 | $4.87 | $6.32 | 150,634 | — | — |
| 1994-06-14 | $4.83 | $6.27 | 214,562 | — | — |
| 1994-06-13 | $4.85 | $6.29 | 533,465 | — | — |
| 1994-06-10 | $4.83 | $6.27 | 152,838 | — | — |
| 1994-06-09 | $4.73 | $6.14 | 38,210 | — | — |
| 1994-06-08 | $4.73 | $6.14 | 125,651 | — | — |
| 1994-06-07 | $4.75 | $6.16 | 104,342 | — | — |
| 1994-06-06 | $4.73 | $6.14 | 76,419 | — | — |
| 1994-06-03 | $4.64 | $6.03 | 104,342 | — | — |
| 1994-06-02 | $4.73 | $6.14 | 212,357 | — | — |
| 1994-06-01 | $4.75 | $6.16 | 381,361 | — | — |
| 1994-05-31 | $4.68 | $6.07 | 163,860 | — | — |
| 1994-05-27 | $4.61 | $5.99 | 146,225 | — | — |
| 1994-05-26 | $4.63 | $6.01 | 249,832 | — | — |
| 1994-05-25 | $4.54 | $5.90 | 157,247 | — | — |
| 1994-05-24 | $4.41 | $5.72 | 546,691 | — | — |
| 1994-05-23 | $4.47 | $5.81 | 1,014,759 | — | — |
| 1994-05-20 | $4.53 | $5.88 | 643,685 | — | — |
| 1994-05-19 | $4.53 | $5.88 | 163,126 | — | — |
| 1994-05-18 | $4.58 | $5.94 | 164,595 | — | — |
| 1994-05-17 | $4.63 | $6.01 | 360,787 | — | — |
| 1994-05-16 | $4.58 | $5.94 | 70,541 | — | — |
| 1994-05-13 | $4.64 | $6.03 | 356,378 | — | — |
| 1994-05-12 | $4.73 | $6.14 | 568,000 | — | — |
| 1994-05-11 | $4.70 | $6.10 | 105,811 | — | — |
| 1994-05-10 | $4.80 | $6.18 | 353,439 | — | — |
| 1994-05-09 | $4.80 | $6.18 | 221,910 | — | — |
| 1994-05-06 | $4.90 | $6.31 | 227,788 | — | — |
| 1994-05-05 | $4.93 | $6.35 | 121,242 | — | — |
| 1994-05-04 | $4.93 | $6.35 | 357,848 | — | — |
| 1994-05-03 | $4.98 | $6.42 | 49,232 | — | — |
| 1994-05-02 | $5.00 | $6.44 | 220,440 | — | — |
| 1994-04-29 | $4.93 | $6.35 | 41,149 | — | — |
| 1994-04-28 | $4.81 | $6.20 | 217,501 | — | — |
| 1994-04-26 | $4.93 | $6.35 | 176,352 | — | — |
| 1994-04-25 | $4.97 | $6.40 | 94,054 | — | — |
| 1994-04-22 | $4.92 | $6.33 | 289,511 | — | — |
| 1994-04-21 | $4.78 | $6.16 | 71,276 | — | — |
| 1994-04-20 | $4.78 | $6.16 | 166,065 | — | — |
| 1994-04-19 | $4.85 | $6.24 | 146,225 | — | — |
| 1994-04-18 | $4.90 | $6.31 | 76,419 | — | — |
| 1994-04-15 | $4.80 | $6.18 | 124,181 | — | — |
| 1994-04-14 | $4.78 | $6.16 | 245,423 | — | — |
| 1994-04-13 | $4.71 | $6.07 | 130,060 | — | — |
| 1994-04-12 | $4.71 | $6.07 | 42,618 | — | — |
| 1994-04-11 | $4.71 | $6.07 | 131,529 | — | — |
| 1994-04-08 | $4.68 | $6.02 | 193,987 | — | — |
| 1994-04-07 | $4.68 | $6.02 | 294,655 | — | — |
| 1994-04-06 | $4.66 | $6.00 | 523,912 | — | — |
| 1994-04-05 | $4.66 | $6.00 | 195,457 | — | — |
| 1994-04-04 | $4.64 | $5.98 | 359,317 | — | — |
| 1994-03-31 | $4.73 | $6.09 | 151,369 | — | — |
| 1994-03-30 | $4.81 | $6.20 | 219,705 | — | — |
| 1994-03-29 | $4.87 | $6.27 | 341,682 | — | — |
| 1994-03-28 | $4.98 | $6.42 | 271,141 | — | — |
| 1994-03-25 | $4.98 | $6.42 | 256,445 | — | — |
| 1994-03-24 | $4.87 | $6.27 | 304,942 | — | — |
| 1994-03-23 | $4.97 | $6.40 | 210,888 | — | — |
| 1994-03-22 | $4.97 | $6.40 | 293,920 | — | — |
| 1994-03-21 | $5.00 | $6.44 | 136,673 | — | — |
| 1994-03-18 | $4.95 | $6.38 | 215,296 | — | — |
| 1994-03-17 | $4.97 | $6.40 | 388,709 | — | — |
| 1994-03-16 | $4.97 | $6.40 | 185,904 | — | — |
| 1994-03-15 | $4.90 | $6.31 | 394,588 | — | — |
| 1994-03-14 | $5.02 | $6.46 | 194,722 | — | — |
| 1994-03-11 | $4.90 | $6.31 | 355,643 | — | — |
| 1994-03-10 | $4.87 | $6.27 | 86,706 | — | — |
| 1994-03-09 | $4.88 | $6.29 | 297,594 | — | — |
| 1994-03-08 | $4.93 | $6.35 | 143,286 | — | — |
| 1994-03-07 | $4.87 | $6.27 | 56,580 | — | — |
| 1994-03-04 | $4.88 | $6.29 | 97,728 | — | — |
| 1994-03-03 | $4.88 | $6.29 | 315,964 | — | — |
| 1994-03-02 | $4.83 | $6.22 | 350,500 | — | — |
| 1994-03-01 | $4.95 | $6.38 | 551,100 | — | — |
| 1994-02-28 | $4.92 | $6.33 | 274,815 | — | — |
| 1994-02-25 | $4.92 | $6.33 | 131,529 | — | — |
| 1994-02-24 | $4.90 | $6.31 | 47,762 | — | — |
| 1994-02-23 | $4.93 | $6.35 | 119,772 | — | — |
| 1994-02-22 | $4.97 | $6.40 | 108,750 | — | — |
| 1994-02-18 | $4.97 | $6.40 | 317,434 | — | — |
| 1994-02-17 | $5.02 | $6.46 | 640,746 | — | — |
| 1994-02-16 | $5.02 | $6.46 | 739,944 | — | — |
| 1994-02-15 | $5.12 | $6.59 | 80,093 | — | — |
| 1994-02-14 | $5.09 | $6.55 | 293,185 | — | — |
| 1994-02-11 | $5.05 | $6.51 | 330,660 | — | — |
| 1994-02-10 | $5.12 | $6.59 | 209,418 | — | — |
| 1994-02-09 | $5.21 | $6.70 | 228,523 | — | — |
| 1994-02-08 | $5.22 | $6.73 | 243,219 | — | — |
| 1994-02-07 | $5.21 | $6.65 | 184,435 | — | — |
| 1994-02-04 | $5.12 | $6.55 | 123,446 | — | — |
| 1994-02-03 | $5.22 | $6.68 | 326,251 | — | — |
| 1994-02-02 | $5.17 | $6.61 | 630,458 | — | — |
| 1994-02-01 | $5.19 | $6.63 | 1,161,719 | — | — |
| 1994-01-31 | $5.17 | $6.61 | 167,534 | — | — |
| 1994-01-28 | $5.10 | $6.52 | 242,484 | — | — |
| 1994-01-27 | $4.97 | $6.35 | 343,886 | — | — |
| 1994-01-26 | $4.92 | $6.28 | 961,118 | — | — |
| 1994-01-25 | $5.04 | $6.44 | 212,357 | — | — |
| 1994-01-24 | $5.02 | $6.41 | 136,673 | — | — |
| 1994-01-21 | $5.05 | $6.46 | 159,452 | — | — |
| 1994-01-20 | $4.97 | $6.35 | 213,092 | — | — |
| 1994-01-19 | $4.98 | $6.37 | 642,950 | — | — |
| 1994-01-18 | $4.90 | $6.26 | 490,112 | — | — |
| 1994-01-17 | $4.90 | $6.26 | 437,206 | — | — |
| 1994-01-14 | $4.83 | $6.18 | 2,222,770 | — | — |
| 1994-01-13 | $4.66 | $5.96 | 525,382 | — | — |
| 1994-01-12 | $4.75 | $6.07 | 335,804 | — | — |
| 1994-01-11 | $4.78 | $6.11 | 696,590 | — | — |
| 1994-01-10 | $4.81 | $6.15 | 332,130 | — | — |
| 1994-01-07 | $4.83 | $6.18 | 374,748 | — | — |
| 1994-01-06 | $4.83 | $6.18 | 261,589 | — | — |
| 1994-01-05 | $4.87 | $6.22 | 172,678 | — | — |
| 1994-01-04 | $4.88 | $6.24 | 381,361 | — | — |
| 1994-01-03 | $4.93 | $6.31 | 945,688 | — | — |