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
- 1994-04-12 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 | $4.13 | $4.12 | 170,100 | — | — |
| 1994-12-29 | $3.67 | $3.67 | 51,000 | — | — |
| 1994-12-28 | $3.79 | $3.79 | 94,200 | — | — |
| 1994-12-27 | $3.92 | $3.92 | 48,600 | — | — |
| 1994-12-23 | $3.67 | $3.67 | 7,800 | — | — |
| 1994-12-22 | $3.79 | $3.79 | 144,000 | — | — |
| 1994-12-21 | $3.50 | $3.50 | 91,500 | — | — |
| 1994-12-20 | $3.42 | $3.42 | 117,000 | — | — |
| 1994-12-19 | $3.42 | $3.42 | 86,400 | — | — |
| 1994-12-16 | $3.54 | $3.54 | 35,400 | — | — |
| 1994-12-15 | $3.46 | $3.46 | 105,600 | — | — |
| 1994-12-14 | $3.38 | $3.38 | 22,200 | — | — |
| 1994-12-13 | $3.38 | $3.38 | 102,300 | — | — |
| 1994-12-12 | $3.25 | $3.25 | 95,400 | — | — |
| 1994-12-09 | $3.21 | $3.21 | 41,700 | — | — |
| 1994-12-08 | $3.17 | $3.17 | 92,100 | — | — |
| 1994-12-07 | $3.13 | $3.12 | 169,800 | — | — |
| 1994-12-06 | $3.08 | $3.08 | 314,100 | — | — |
| 1994-12-05 | $3.04 | $3.04 | 243,900 | — | — |
| 1994-12-02 | $3.04 | $3.04 | 111,600 | — | — |
| 1994-12-01 | $3.04 | $3.04 | 910,200 | — | — |
| 1994-11-30 | $3.29 | $3.29 | 40,200 | — | — |
| 1994-11-29 | $3.33 | $3.33 | 20,100 | — | — |
| 1994-11-28 | $3.33 | $3.33 | 70,200 | — | — |
| 1994-11-25 | $3.42 | $3.42 | 11,700 | — | — |
| 1994-11-23 | $3.50 | $3.50 | 20,100 | — | — |
| 1994-11-22 | $3.58 | $3.58 | 302,700 | — | — |
| 1994-11-21 | $3.71 | $3.71 | 172,200 | — | — |
| 1994-11-18 | $3.79 | $3.79 | 27,600 | — | — |
| 1994-11-17 | $3.79 | $3.79 | 65,100 | — | — |
| 1994-11-16 | $3.79 | $3.79 | 42,000 | — | — |
| 1994-11-15 | $3.83 | $3.83 | 40,200 | — | — |
| 1994-11-14 | $3.79 | $3.79 | 23,700 | — | — |
| 1994-11-11 | $3.79 | $3.79 | 165,000 | — | — |
| 1994-11-10 | $3.75 | $3.75 | 41,100 | — | — |
| 1994-11-09 | $3.79 | $3.79 | 69,600 | — | — |
| 1994-11-08 | $3.71 | $3.71 | 9,000 | — | — |
| 1994-11-07 | $3.71 | $3.71 | 28,500 | — | — |
| 1994-11-04 | $3.75 | $3.75 | 54,300 | — | — |
| 1994-11-03 | $3.75 | $3.75 | 186,000 | — | — |
| 1994-11-02 | $3.79 | $3.79 | 157,200 | — | — |
| 1994-11-01 | $3.58 | $3.58 | 69,900 | — | — |
| 1994-10-31 | $3.54 | $3.54 | 99,300 | — | — |
| 1994-10-28 | $3.50 | $3.50 | 206,100 | — | — |
| 1994-10-27 | $3.50 | $3.50 | 89,100 | — | — |
| 1994-10-26 | $3.54 | $3.54 | 596,100 | — | — |
| 1994-10-25 | $3.54 | $3.54 | 218,100 | — | — |
| 1994-10-24 | $3.71 | $3.71 | 9,600 | — | — |
| 1994-10-21 | $3.71 | $3.71 | 169,500 | — | — |
| 1994-10-20 | $3.83 | $3.83 | 87,000 | — | — |
| 1994-10-19 | $3.83 | $3.83 | 45,000 | — | — |
| 1994-10-18 | $3.88 | $3.87 | 41,700 | — | — |
| 1994-10-17 | $3.92 | $3.92 | 13,800 | — | — |
| 1994-10-14 | $3.88 | $3.87 | 507,900 | — | — |
| 1994-10-13 | $3.88 | $3.87 | 480,000 | — | — |
| 1994-10-12 | $3.75 | $3.75 | 39,000 | — | — |
| 1994-10-11 | $3.71 | $3.71 | 160,500 | — | — |
| 1994-10-10 | $3.67 | $3.67 | 45,900 | — | — |
| 1994-10-07 | $3.71 | $3.71 | 131,700 | — | — |
| 1994-10-06 | $3.88 | $3.87 | 117,600 | — | — |
| 1994-10-05 | $3.83 | $3.83 | 262,500 | — | — |
| 1994-10-04 | $3.92 | $3.92 | 359,100 | — | — |
| 1994-10-03 | $4.17 | $4.17 | 90,000 | — | — |
| 1994-09-30 | $4.17 | $4.17 | 59,100 | — | — |
| 1994-09-29 | $4.00 | $4.00 | 223,800 | — | — |
| 1994-09-28 | $3.92 | $3.92 | 535,200 | — | — |
| 1994-09-27 | $3.96 | $3.96 | 6,600 | — | — |
| 1994-09-26 | $4.00 | $4.00 | 161,700 | — | — |
| 1994-09-23 | $3.96 | $3.96 | 51,600 | — | — |
| 1994-09-22 | $4.00 | $4.00 | 52,500 | — | — |
| 1994-09-21 | $4.04 | $4.04 | 102,300 | — | — |
| 1994-09-20 | $4.13 | $4.12 | 28,800 | — | — |
| 1994-09-19 | $4.21 | $4.21 | 55,200 | — | — |
| 1994-09-16 | $4.21 | $4.21 | 168,900 | — | — |
| 1994-09-15 | $4.17 | $4.17 | 45,000 | — | — |
| 1994-09-14 | $4.08 | $4.08 | 47,400 | — | — |
| 1994-09-13 | $4.08 | $4.08 | 31,500 | — | — |
| 1994-09-12 | $4.13 | $4.12 | 77,700 | — | — |
| 1994-09-09 | $4.00 | $4.00 | 196,500 | — | — |
| 1994-09-08 | $3.92 | $3.92 | 33,600 | — | — |
| 1994-09-07 | $3.88 | $3.87 | 27,600 | — | — |
| 1994-09-06 | $3.79 | $3.79 | 57,900 | — | — |
| 1994-09-02 | $3.83 | $3.83 | 4,800 | — | — |
| 1994-09-01 | $3.79 | $3.79 | 301,500 | — | — |
| 1994-08-31 | $3.79 | $3.79 | 379,200 | — | — |
| 1994-08-30 | $3.63 | $3.63 | 154,800 | — | — |
| 1994-08-29 | $3.63 | $3.63 | 128,700 | — | — |
| 1994-08-26 | $3.63 | $3.63 | 65,400 | — | — |
| 1994-08-25 | $3.58 | $3.58 | 33,000 | — | — |
| 1994-08-24 | $3.50 | $3.50 | 1,080,000 | — | — |
| 1994-08-23 | $3.54 | $3.54 | 338,100 | — | — |
| 1994-08-22 | $3.67 | $3.67 | 285,300 | — | — |
| 1994-08-19 | $3.58 | $3.58 | 437,400 | — | — |
| 1994-08-18 | $3.58 | $3.58 | 536,100 | — | — |
| 1994-08-17 | $3.50 | $3.50 | 681,900 | — | — |
| 1994-08-16 | $3.75 | $3.75 | 115,200 | — | — |
| 1994-08-15 | $3.79 | $3.79 | 141,900 | — | — |
| 1994-08-12 | $3.75 | $3.75 | 152,700 | — | — |
| 1994-08-11 | $3.79 | $3.79 | 137,100 | — | — |
| 1994-08-10 | $3.79 | $3.79 | 100,200 | — | — |
| 1994-08-09 | $3.83 | $3.83 | 108,900 | — | — |
| 1994-08-08 | $3.83 | $3.83 | 46,200 | — | — |
| 1994-08-05 | $3.96 | $3.96 | 54,300 | — | — |
| 1994-08-04 | $3.96 | $3.96 | 96,600 | — | — |
| 1994-08-03 | $3.96 | $3.96 | 23,700 | — | — |
| 1994-08-02 | $4.00 | $4.00 | 106,800 | — | — |
| 1994-08-01 | $3.92 | $3.92 | 100,200 | — | — |
| 1994-07-29 | $3.96 | $3.96 | 17,700 | — | — |
| 1994-07-28 | $4.00 | $4.00 | 31,200 | — | — |
| 1994-07-27 | $3.92 | $3.92 | 10,800 | — | — |
| 1994-07-26 | $4.00 | $4.00 | 114,000 | — | — |
| 1994-07-25 | $3.96 | $3.96 | 201,000 | — | — |
| 1994-07-22 | $4.04 | $4.04 | 59,100 | — | — |
| 1994-07-21 | $4.17 | $4.17 | 46,200 | — | — |
| 1994-07-20 | $4.04 | $4.04 | 69,300 | — | — |
| 1994-07-19 | $4.00 | $4.00 | 157,800 | — | — |
| 1994-07-18 | $4.08 | $4.08 | 37,500 | — | — |
| 1994-07-15 | $4.08 | $4.08 | 65,700 | — | — |
| 1994-07-14 | $4.17 | $4.17 | 13,800 | — | — |
| 1994-07-13 | $4.21 | $4.21 | 66,300 | — | — |
| 1994-07-12 | $4.13 | $4.12 | 55,200 | — | — |
| 1994-07-11 | $4.00 | $4.00 | 109,800 | — | — |
| 1994-07-08 | $3.96 | $3.96 | 238,800 | — | — |
| 1994-07-07 | $3.92 | $3.92 | 64,200 | — | — |
| 1994-07-06 | $3.92 | $3.92 | 107,400 | — | — |
| 1994-07-05 | $3.83 | $3.83 | 36,300 | — | — |
| 1994-07-01 | $3.92 | $3.92 | 7,200 | — | — |
| 1994-06-30 | $3.96 | $3.96 | 92,100 | — | — |
| 1994-06-29 | $3.96 | $3.96 | 22,500 | — | — |
| 1994-06-28 | $3.96 | $3.96 | 40,200 | — | — |
| 1994-06-27 | $3.96 | $3.96 | 27,900 | — | — |
| 1994-06-24 | $3.92 | $3.92 | 165,000 | — | — |
| 1994-06-23 | $4.08 | $4.08 | 196,200 | — | — |
| 1994-06-22 | $4.17 | $4.17 | 103,200 | — | — |
| 1994-06-21 | $4.04 | $4.04 | 178,800 | — | — |
| 1994-06-20 | $4.00 | $4.00 | 238,200 | — | — |
| 1994-06-17 | $3.92 | $3.92 | 9,600 | — | — |
| 1994-06-16 | $3.92 | $3.92 | 72,000 | — | — |
| 1994-06-15 | $3.79 | $3.79 | 248,400 | — | — |
| 1994-06-14 | $3.63 | $3.63 | 191,400 | — | — |
| 1994-06-13 | $3.75 | $3.75 | 146,700 | — | — |
| 1994-06-10 | $3.83 | $3.83 | 195,600 | — | — |
| 1994-06-09 | $3.67 | $3.67 | 265,800 | — | — |
| 1994-06-08 | $3.75 | $3.75 | 143,700 | — | — |
| 1994-06-07 | $3.79 | $3.79 | 232,500 | — | — |
| 1994-06-06 | $3.88 | $3.87 | 471,900 | — | — |
| 1994-06-03 | $3.58 | $3.58 | 42,000 | — | — |
| 1994-06-02 | $3.58 | $3.58 | 128,400 | — | — |
| 1994-06-01 | $3.42 | $3.42 | 1,741,200 | — | — |
| 1994-05-31 | $3.50 | $3.50 | 178,500 | — | — |
| 1994-05-27 | $3.54 | $3.54 | 255,300 | — | — |
| 1994-05-26 | $3.71 | $3.71 | 635,400 | — | — |
| 1994-05-25 | $3.67 | $3.67 | 138,000 | — | — |
| 1994-05-24 | $4.00 | $4.00 | 134,100 | — | — |
| 1994-05-23 | $3.96 | $3.96 | 66,600 | — | — |
| 1994-05-20 | $4.00 | $4.00 | 99,600 | — | — |
| 1994-05-19 | $4.08 | $4.08 | 36,300 | — | — |
| 1994-05-18 | $4.13 | $4.12 | 87,900 | — | — |
| 1994-05-17 | $4.21 | $4.21 | 108,300 | — | — |
| 1994-05-16 | $4.29 | $4.29 | 463,200 | — | — |
| 1994-05-13 | $4.42 | $4.42 | 5,400 | — | — |
| 1994-05-12 | $4.42 | $4.42 | 184,200 | — | — |
| 1994-05-11 | $4.38 | $4.38 | 13,200 | — | — |
| 1994-05-10 | $4.38 | $4.38 | 106,800 | — | — |
| 1994-05-09 | $4.33 | $4.33 | 130,200 | — | — |
| 1994-05-06 | $4.29 | $4.29 | 9,900 | — | — |
| 1994-05-05 | $4.38 | $4.38 | 188,400 | — | — |
| 1994-05-04 | $4.38 | $4.38 | 5,700 | — | — |
| 1994-05-03 | $4.42 | $4.42 | 11,400 | — | — |
| 1994-05-02 | $4.46 | $4.46 | 62,400 | — | — |
| 1994-04-29 | $4.29 | $4.29 | 149,100 | — | — |
| 1994-04-28 | $4.29 | $4.29 | 24,000 | — | — |
| 1994-04-26 | $4.21 | $4.21 | 21,000 | — | — |
| 1994-04-25 | $4.08 | $4.08 | 34,500 | — | — |
| 1994-04-22 | $4.08 | $4.08 | 42,000 | — | — |
| 1994-04-21 | $4.25 | $4.25 | 40,500 | — | — |
| 1994-04-20 | $4.33 | $4.33 | 221,100 | — | — |
| 1994-04-19 | $4.58 | $4.58 | 939,600 | — | — |
| 1994-04-18 | $4.67 | $4.67 | 608,700 | — | — |
| 1994-04-15 | $4.71 | $4.71 | 483,900 | — | — |
| 1994-04-14 | $4.67 | $4.67 | 204,600 | — | — |
| 1994-04-13 | $4.67 | $4.67 | 1,094,100 | — | — |
| 1994-04-12 | $4.71 | $4.71 | 5,143,200 | — | — |