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
- 1990-10-01 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 | $3.69 | 81,600 | — | — |
| 1994-12-29 | $3.75 | $3.75 | 17,200 | — | — |
| 1994-12-28 | $3.88 | $3.87 | 13,400 | — | — |
| 1994-12-27 | $3.94 | $3.94 | 24,800 | — | — |
| 1994-12-23 | $3.94 | $3.94 | 21,200 | — | — |
| 1994-12-22 | $3.88 | $3.87 | 40,200 | — | — |
| 1994-12-21 | $3.75 | $3.75 | 237,000 | — | — |
| 1994-12-20 | $3.75 | $3.75 | 70,200 | — | — |
| 1994-12-19 | $3.56 | $3.56 | 23,800 | — | — |
| 1994-12-16 | $3.50 | $3.50 | 53,600 | — | — |
| 1994-12-15 | $3.50 | $3.50 | 63,400 | — | — |
| 1994-12-14 | $3.44 | $3.44 | 71,400 | — | — |
| 1994-12-13 | $3.31 | $3.31 | 132,000 | — | — |
| 1994-12-12 | $3.63 | $3.63 | 14,600 | — | — |
| 1994-12-09 | $3.69 | $3.69 | 19,600 | — | — |
| 1994-12-08 | $3.69 | $3.69 | 9,600 | — | — |
| 1994-12-07 | $3.75 | $3.75 | 60,200 | — | — |
| 1994-12-06 | $3.75 | $3.75 | 18,000 | — | — |
| 1994-12-05 | $3.75 | $3.75 | 23,200 | — | — |
| 1994-12-02 | $3.75 | $3.75 | 13,400 | — | — |
| 1994-12-01 | $3.81 | $3.81 | 33,800 | — | — |
| 1994-11-30 | $3.94 | $3.94 | 58,800 | — | — |
| 1994-11-29 | $4.00 | $4.00 | 17,800 | — | — |
| 1994-11-28 | $4.00 | $4.00 | 15,800 | — | — |
| 1994-11-25 | $4.06 | $4.06 | 2,000 | — | — |
| 1994-11-23 | $4.00 | $4.00 | 47,800 | — | — |
| 1994-11-22 | $4.00 | $4.00 | 13,000 | — | — |
| 1994-11-21 | $4.00 | $4.00 | 11,400 | — | — |
| 1994-11-18 | $4.00 | $4.00 | 8,200 | — | — |
| 1994-11-17 | $4.00 | $4.00 | 24,600 | — | — |
| 1994-11-16 | $4.06 | $4.06 | 41,600 | — | — |
| 1994-11-15 | $4.06 | $4.06 | 7,000 | — | — |
| 1994-11-14 | $4.06 | $4.06 | 78,800 | — | — |
| 1994-11-11 | $4.25 | $4.25 | 232,000 | — | — |
| 1994-11-10 | $5.25 | $5.25 | 52,600 | — | — |
| 1994-11-09 | $5.25 | $5.25 | 37,400 | — | — |
| 1994-11-08 | $5.31 | $5.31 | 32,400 | — | — |
| 1994-11-07 | $5.25 | $5.25 | 17,200 | — | — |
| 1994-11-04 | $5.25 | $5.25 | 12,000 | — | — |
| 1994-11-03 | $5.19 | $5.19 | 27,600 | — | — |
| 1994-11-02 | $5.13 | $5.13 | 24,400 | — | — |
| 1994-11-01 | $5.06 | $5.06 | 5,800 | — | — |
| 1994-10-31 | $5.19 | $5.19 | 49,400 | — | — |
| 1994-10-28 | $5.06 | $5.06 | 12,600 | — | — |
| 1994-10-27 | $5.00 | $5.00 | 24,200 | — | — |
| 1994-10-26 | $5.06 | $5.06 | 44,600 | — | — |
| 1994-10-25 | $5.13 | $5.13 | 7,200 | — | — |
| 1994-10-24 | $5.19 | $5.19 | 78,000 | — | — |
| 1994-10-21 | $5.19 | $5.19 | 37,400 | — | — |
| 1994-10-20 | $5.19 | $5.19 | 36,600 | — | — |
| 1994-10-19 | $5.13 | $5.13 | 65,000 | — | — |
| 1994-10-18 | $5.06 | $5.06 | 24,200 | — | — |
| 1994-10-17 | $5.06 | $5.06 | 46,000 | — | — |
| 1994-10-14 | $4.94 | $4.94 | 9,400 | — | — |
| 1994-10-13 | $5.06 | $5.06 | 100,200 | — | — |
| 1994-10-12 | $5.00 | $5.00 | 15,400 | — | — |
| 1994-10-11 | $5.06 | $5.06 | 80,600 | — | — |
| 1994-10-10 | $4.94 | $4.94 | 35,400 | — | — |
| 1994-10-07 | $4.88 | $4.87 | 57,200 | — | — |
| 1994-10-06 | $4.81 | $4.81 | 29,200 | — | — |
| 1994-10-05 | $4.63 | $4.63 | 15,800 | — | — |
| 1994-10-04 | $4.69 | $4.69 | 708,000 | — | — |
| 1994-10-03 | $4.69 | $4.69 | 7,000 | — | — |
| 1994-09-30 | $4.81 | $4.81 | 26,600 | — | — |
| 1994-09-29 | $4.75 | $4.75 | 7,000 | — | — |
| 1994-09-28 | $4.81 | $4.81 | 57,400 | — | — |
| 1994-09-27 | $4.81 | $4.81 | 50,200 | — | — |
| 1994-09-26 | $4.75 | $4.75 | 50,000 | — | — |
| 1994-09-23 | $4.81 | $4.81 | 24,400 | — | — |
| 1994-09-22 | $4.81 | $4.81 | 23,400 | — | — |
| 1994-09-21 | $4.56 | $4.56 | 4,400 | — | — |
| 1994-09-20 | $4.69 | $4.69 | 51,600 | — | — |
| 1994-09-19 | $4.75 | $4.75 | 68,200 | — | — |
| 1994-09-16 | $4.81 | $4.81 | 69,600 | — | — |
| 1994-09-15 | $4.69 | $4.69 | 15,600 | — | — |
| 1994-09-14 | $4.75 | $4.75 | 31,800 | — | — |
| 1994-09-13 | $4.75 | $4.75 | 9,600 | — | — |
| 1994-09-12 | $4.69 | $4.69 | 30,000 | — | — |
| 1994-09-09 | $4.63 | $4.63 | 12,600 | — | — |
| 1994-09-08 | $4.69 | $4.69 | 23,400 | — | — |
| 1994-09-07 | $4.63 | $4.63 | 19,200 | — | — |
| 1994-09-06 | $4.69 | $4.69 | 37,000 | — | — |
| 1994-09-02 | $4.56 | $4.56 | 81,600 | — | — |
| 1994-09-01 | $4.56 | $4.56 | 11,400 | — | — |
| 1994-08-31 | $4.56 | $4.56 | 63,400 | — | — |
| 1994-08-30 | $4.56 | $4.56 | 7,000 | — | — |
| 1994-08-29 | $4.69 | $4.69 | 1,800 | — | — |
| 1994-08-26 | $4.56 | $4.56 | 15,400 | — | — |
| 1994-08-25 | $4.56 | $4.56 | 17,800 | — | — |
| 1994-08-24 | $4.63 | $4.63 | 17,800 | — | — |
| 1994-08-23 | $4.56 | $4.56 | 11,400 | — | — |
| 1994-08-22 | $4.63 | $4.63 | 5,600 | — | — |
| 1994-08-19 | $4.56 | $4.56 | 17,600 | — | — |
| 1994-08-18 | $4.69 | $4.69 | 41,000 | — | — |
| 1994-08-17 | $4.69 | $4.69 | 25,200 | — | — |
| 1994-08-16 | $4.63 | $4.63 | 25,400 | — | — |
| 1994-08-15 | $4.63 | $4.63 | 22,000 | — | — |
| 1994-08-12 | $4.69 | $4.69 | 33,800 | — | — |
| 1994-08-11 | $4.63 | $4.63 | 7,200 | — | — |
| 1994-08-10 | $4.63 | $4.63 | 40,600 | — | — |
| 1994-08-09 | $4.63 | $4.63 | 41,400 | — | — |
| 1994-08-08 | $4.50 | $4.50 | 30,400 | — | — |
| 1994-08-05 | $4.44 | $4.44 | 16,600 | — | — |
| 1994-08-04 | $4.31 | $4.31 | 12,000 | — | — |
| 1994-08-03 | $4.25 | $4.25 | 6,000 | — | — |
| 1994-08-02 | $4.19 | $4.19 | 82,200 | — | — |
| 1994-08-01 | $4.13 | $4.13 | 19,000 | — | — |
| 1994-07-29 | $4.19 | $4.19 | 39,600 | — | — |
| 1994-07-28 | $4.13 | $4.13 | 73,000 | — | — |
| 1994-07-27 | $4.13 | $4.13 | 44,000 | — | — |
| 1994-07-26 | $4.13 | $4.13 | 37,000 | — | — |
| 1994-07-25 | $4.13 | $4.13 | 17,400 | — | — |
| 1994-07-22 | $4.13 | $4.13 | 98,400 | — | — |
| 1994-07-21 | $4.13 | $4.13 | 156,400 | — | — |
| 1994-07-20 | $4.19 | $4.19 | 36,800 | — | — |
| 1994-07-19 | $4.13 | $4.13 | 53,000 | — | — |
| 1994-07-18 | $4.13 | $4.13 | 69,000 | — | — |
| 1994-07-15 | $4.13 | $4.13 | 86,400 | — | — |
| 1994-07-14 | $4.13 | $4.13 | 72,600 | — | — |
| 1994-07-13 | $4.13 | $4.13 | 11,400 | — | — |
| 1994-07-12 | $4.06 | $4.06 | 3,400 | — | — |
| 1994-07-11 | $4.06 | $4.06 | 64,600 | — | — |
| 1994-07-08 | $4.13 | $4.13 | 174,400 | — | — |
| 1994-07-07 | $4.19 | $4.19 | 224,600 | — | — |
| 1994-07-06 | $4.06 | $4.06 | 120,800 | — | — |
| 1994-07-05 | $4.13 | $4.13 | 40,600 | — | — |
| 1994-07-01 | $4.06 | $4.06 | 231,200 | — | — |
| 1994-06-30 | $4.13 | $4.13 | 149,000 | — | — |
| 1994-06-29 | $4.06 | $4.06 | 112,200 | — | — |
| 1994-06-28 | $4.06 | $4.06 | 385,600 | — | — |
| 1994-06-27 | $4.25 | $4.25 | 137,600 | — | — |
| 1994-06-24 | $4.69 | $4.69 | 13,000 | — | — |
| 1994-06-23 | $4.75 | $4.75 | 10,200 | — | — |
| 1994-06-22 | $4.75 | $4.75 | 15,200 | — | — |
| 1994-06-21 | $4.75 | $4.75 | 24,000 | — | — |
| 1994-06-20 | $4.88 | $4.87 | 87,400 | — | — |
| 1994-06-17 | $5.25 | $5.25 | 71,800 | — | — |
| 1994-06-16 | $5.31 | $5.31 | 139,800 | — | — |
| 1994-06-15 | $5.31 | $5.31 | 48,600 | — | — |
| 1994-06-14 | $5.25 | $5.25 | 17,200 | — | — |
| 1994-06-13 | $5.19 | $5.19 | 19,200 | — | — |
| 1994-06-10 | $5.25 | $5.25 | 106,600 | — | — |
| 1994-06-09 | $5.31 | $5.31 | 43,000 | — | — |
| 1994-06-08 | $5.31 | $5.31 | 31,800 | — | — |
| 1994-06-07 | $5.38 | $5.37 | 28,200 | — | — |
| 1994-06-06 | $5.38 | $5.37 | 39,000 | — | — |
| 1994-06-03 | $5.44 | $5.44 | 11,800 | — | — |
| 1994-06-02 | $5.38 | $5.37 | 157,400 | — | — |
| 1994-06-01 | $5.25 | $5.25 | 18,600 | — | — |
| 1994-05-31 | $5.25 | $5.25 | 85,800 | — | — |
| 1994-05-27 | $5.31 | $5.31 | 31,000 | — | — |
| 1994-05-26 | $5.31 | $5.31 | 6,400 | — | — |
| 1994-05-25 | $5.38 | $5.37 | 9,000 | — | — |
| 1994-05-24 | $5.38 | $5.37 | 19,600 | — | — |
| 1994-05-23 | $5.31 | $5.31 | 12,600 | — | — |
| 1994-05-20 | $5.31 | $5.31 | 162,800 | — | — |
| 1994-05-19 | $5.31 | $5.31 | 18,200 | — | — |
| 1994-05-18 | $5.38 | $5.37 | 27,000 | — | — |
| 1994-05-17 | $5.31 | $5.31 | 12,000 | — | — |
| 1994-05-16 | $5.31 | $5.31 | 26,200 | — | — |
| 1994-05-13 | $5.44 | $5.44 | 34,800 | — | — |
| 1994-05-12 | $5.44 | $5.44 | 10,800 | — | — |
| 1994-05-11 | $5.50 | $5.50 | 8,400 | — | — |
| 1994-05-10 | $5.44 | $5.44 | 43,000 | — | — |
| 1994-05-09 | $5.38 | $5.37 | 28,800 | — | — |
| 1994-05-06 | $5.56 | $5.56 | 28,800 | — | — |
| 1994-05-05 | $5.44 | $5.44 | 12,800 | — | — |
| 1994-05-04 | $5.50 | $5.50 | 42,200 | — | — |
| 1994-05-03 | $5.56 | $5.56 | 27,200 | — | — |
| 1994-05-02 | $5.50 | $5.50 | 9,400 | — | — |
| 1994-04-29 | $5.50 | $5.50 | 26,800 | — | — |
| 1994-04-28 | $5.50 | $5.50 | 51,400 | — | — |
| 1994-04-26 | $5.50 | $5.50 | 4,800 | — | — |
| 1994-04-25 | $5.44 | $5.44 | 62,200 | — | — |
| 1994-04-22 | $5.38 | $5.37 | 39,800 | — | — |
| 1994-04-21 | $5.38 | $5.37 | 10,400 | — | — |
| 1994-04-20 | $5.38 | $5.37 | 103,000 | — | — |
| 1994-04-19 | $5.44 | $5.44 | 4,000 | — | — |
| 1994-04-18 | $5.56 | $5.56 | 16,000 | — | — |
| 1994-04-15 | $5.50 | $5.50 | 23,800 | — | — |
| 1994-04-14 | $5.38 | $5.37 | 17,800 | — | — |
| 1994-04-13 | $5.38 | $5.37 | 23,800 | — | — |
| 1994-04-12 | $5.44 | $5.44 | 7,200 | — | — |
| 1994-04-11 | $5.44 | $5.44 | 7,600 | — | — |
| 1994-04-08 | $5.44 | $5.44 | 10,000 | — | — |
| 1994-04-07 | $5.38 | $5.37 | 18,400 | — | — |
| 1994-04-06 | $5.44 | $5.44 | 13,200 | — | — |
| 1994-04-05 | $5.44 | $5.44 | 17,200 | — | — |
| 1994-04-04 | $5.38 | $5.37 | 17,600 | — | — |
| 1994-03-31 | $5.38 | $5.37 | 31,000 | — | — |
| 1994-03-30 | $5.38 | $5.37 | 64,000 | — | — |
| 1994-03-29 | $5.38 | $5.37 | 42,400 | — | — |
| 1994-03-28 | $5.63 | $5.63 | 84,800 | — | — |
| 1994-03-25 | $5.56 | $5.56 | 10,400 | — | — |
| 1994-03-24 | $5.69 | $5.69 | 18,200 | — | — |
| 1994-03-23 | $5.69 | $5.69 | 164,800 | — | — |
| 1994-03-22 | $5.81 | $5.81 | 16,800 | — | — |
| 1994-03-21 | $5.94 | $5.94 | 37,400 | — | — |
| 1994-03-18 | $6.00 | $6.00 | 20,000 | — | — |
| 1994-03-17 | $6.00 | $6.00 | 25,400 | — | — |
| 1994-03-16 | $5.94 | $5.94 | 15,800 | — | — |
| 1994-03-15 | $5.75 | $5.75 | 13,000 | — | — |
| 1994-03-14 | $5.81 | $5.81 | 24,600 | — | — |
| 1994-03-11 | $5.81 | $5.81 | 21,800 | — | — |
| 1994-03-10 | $5.88 | $5.88 | 13,600 | — | — |
| 1994-03-09 | $5.88 | $5.88 | 38,400 | — | — |
| 1994-03-08 | $5.81 | $5.81 | 72,600 | — | — |
| 1994-03-07 | $5.63 | $5.63 | 29,600 | — | — |
| 1994-03-04 | $5.63 | $5.63 | 43,200 | — | — |
| 1994-03-03 | $5.69 | $5.69 | 16,000 | — | — |
| 1994-03-02 | $5.75 | $5.75 | 17,000 | — | — |
| 1994-03-01 | $5.75 | $5.75 | 11,200 | — | — |
| 1994-02-28 | $5.81 | $5.81 | 39,400 | — | — |
| 1994-02-25 | $5.75 | $5.75 | 64,600 | — | — |
| 1994-02-24 | $5.88 | $5.88 | 25,600 | — | — |
| 1994-02-23 | $6.00 | $6.00 | 51,000 | — | — |
| 1994-02-22 | $6.00 | $6.00 | 47,200 | — | — |
| 1994-02-18 | $6.06 | $6.06 | 61,000 | — | — |
| 1994-02-17 | $6.19 | $6.19 | 29,600 | — | — |
| 1994-02-16 | $6.13 | $6.12 | 7,800 | — | — |
| 1994-02-15 | $6.25 | $6.25 | 29,200 | — | — |
| 1994-02-14 | $6.25 | $6.25 | 92,000 | — | — |
| 1994-02-11 | $6.06 | $6.06 | 59,200 | — | — |
| 1994-02-10 | $6.06 | $6.06 | 47,000 | — | — |
| 1994-02-09 | $6.06 | $6.06 | 124,800 | — | — |
| 1994-02-08 | $5.94 | $5.94 | 49,600 | — | — |
| 1994-02-07 | $5.81 | $5.81 | 70,400 | — | — |
| 1994-02-04 | $5.81 | $5.81 | 46,800 | — | — |
| 1994-02-03 | $6.06 | $6.06 | 18,600 | — | — |
| 1994-02-02 | $6.00 | $6.00 | 41,800 | — | — |
| 1994-02-01 | $6.06 | $6.06 | 72,400 | — | — |
| 1994-01-31 | $6.06 | $6.06 | 50,800 | — | — |
| 1994-01-28 | $6.13 | $6.12 | 81,400 | — | — |
| 1994-01-27 | $6.25 | $6.25 | 62,400 | — | — |
| 1994-01-26 | $6.31 | $6.31 | 168,600 | — | — |
| 1994-01-25 | $6.06 | $6.06 | 135,400 | — | — |
| 1994-01-24 | $6.44 | $6.44 | 566,800 | — | — |
| 1994-01-21 | $6.50 | $6.50 | 159,400 | — | — |
| 1994-01-20 | $6.56 | $6.56 | 124,800 | — | — |
| 1994-01-19 | $6.63 | $6.63 | 81,400 | — | — |
| 1994-01-18 | $6.50 | $6.50 | 189,800 | — | — |
| 1994-01-17 | $6.50 | $6.50 | 162,400 | — | — |
| 1994-01-14 | $6.31 | $6.31 | 81,000 | — | — |
| 1994-01-13 | $6.31 | $6.31 | 78,600 | — | — |
| 1994-01-12 | $6.38 | $6.38 | 44,400 | — | — |
| 1994-01-11 | $6.50 | $6.50 | 138,000 | — | — |
| 1994-01-10 | $6.50 | $6.50 | 108,800 | — | — |
| 1994-01-07 | $6.31 | $6.31 | 41,200 | — | — |
| 1994-01-06 | $6.38 | $6.38 | 22,200 | — | — |
| 1994-01-05 | $6.38 | $6.38 | 74,800 | — | — |
| 1994-01-04 | $6.44 | $6.44 | 75,000 | — | — |
| 1994-01-03 | $6.44 | $6.44 | 160,800 | — | — |