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 | $4.25 | $18.58 | 69,600 | — | — |
| 1994-12-29 | $4.06 | $17.76 | 103,200 | — | — |
| 1994-12-28 | $4.09 | $17.90 | 112,000 | — | — |
| 1994-12-27 | $4.25 | $18.58 | 59,200 | — | — |
| 1994-12-23 | $4.13 | $18.04 | 62,400 | — | — |
| 1994-12-22 | $4.31 | $18.86 | 22,400 | — | — |
| 1994-12-21 | $4.38 | $19.13 | 8,800 | — | — |
| 1994-12-20 | $4.25 | $18.58 | 33,600 | — | — |
| 1994-12-19 | $4.13 | $18.04 | 24,800 | — | — |
| 1994-12-16 | $4.00 | $17.49 | 15,200 | — | — |
| 1994-12-15 | $4.25 | $18.58 | 138,400 | — | — |
| 1994-12-14 | $3.88 | $16.94 | 1,600 | — | — |
| 1994-12-13 | $4.06 | $17.76 | 4,000 | — | — |
| 1994-12-12 | $3.98 | $17.42 | 30,400 | — | — |
| 1994-12-09 | $4.06 | $17.76 | 12,800 | — | — |
| 1994-12-08 | $4.00 | $17.49 | 0 | — | — |
| 1994-12-07 | $4.00 | $17.49 | 34,400 | — | — |
| 1994-12-06 | $3.88 | $16.94 | 12,000 | — | — |
| 1994-12-05 | $3.88 | $16.94 | 18,400 | — | — |
| 1994-12-02 | $4.06 | $17.76 | 29,600 | — | — |
| 1994-12-01 | $4.06 | $17.76 | 22,400 | — | — |
| 1994-11-30 | $4.06 | $17.76 | 800 | — | — |
| 1994-11-29 | $3.88 | $16.94 | 8,000 | — | — |
| 1994-11-28 | $3.92 | $17.15 | 72,000 | — | — |
| 1994-11-25 | $3.97 | $17.35 | 0 | — | — |
| 1994-11-23 | $3.97 | $17.35 | 20,800 | — | — |
| 1994-11-22 | $3.97 | $17.35 | 4,000 | — | — |
| 1994-11-21 | $3.88 | $16.94 | 2,400 | — | — |
| 1994-11-18 | $3.88 | $16.94 | 0 | — | — |
| 1994-11-17 | $3.88 | $16.94 | 2,400 | — | — |
| 1994-11-16 | $3.97 | $17.35 | 10,400 | — | — |
| 1994-11-15 | $3.88 | $16.94 | 18,400 | — | — |
| 1994-11-14 | $3.88 | $16.94 | 800 | — | — |
| 1994-11-11 | $3.97 | $17.35 | 17,600 | — | — |
| 1994-11-10 | $3.97 | $17.35 | 12,800 | — | — |
| 1994-11-09 | $3.92 | $17.15 | 0 | — | — |
| 1994-11-08 | $3.92 | $17.15 | 151,200 | — | — |
| 1994-11-07 | $3.94 | $17.22 | 6,400 | — | — |
| 1994-11-04 | $3.91 | $17.08 | 16,800 | — | — |
| 1994-11-03 | $3.94 | $17.17 | 101,600 | — | — |
| 1994-11-02 | $3.84 | $16.76 | 4,000 | — | — |
| 1994-11-01 | $3.94 | $17.17 | 14,400 | — | — |
| 1994-10-31 | $4.00 | $17.45 | 16,800 | — | — |
| 1994-10-28 | $3.84 | $16.76 | 8,800 | — | — |
| 1994-10-27 | $3.97 | $17.31 | 0 | — | — |
| 1994-10-26 | $3.97 | $17.31 | 44,000 | — | — |
| 1994-10-25 | $4.03 | $17.58 | 9,600 | — | — |
| 1994-10-24 | $3.84 | $16.76 | 0 | — | — |
| 1994-10-21 | $3.84 | $16.76 | 800 | — | — |
| 1994-10-20 | $3.88 | $16.90 | 6,400 | — | — |
| 1994-10-19 | $3.84 | $16.76 | 1,600 | — | — |
| 1994-10-18 | $3.84 | $16.76 | 56,800 | — | — |
| 1994-10-17 | $3.97 | $17.31 | 28,800 | — | — |
| 1994-10-14 | $3.84 | $16.76 | 5,600 | — | — |
| 1994-10-13 | $4.06 | $17.72 | 32,800 | — | — |
| 1994-10-12 | $3.84 | $16.76 | 800 | — | — |
| 1994-10-11 | $3.94 | $17.17 | 0 | — | — |
| 1994-10-10 | $3.94 | $17.17 | 44,000 | — | — |
| 1994-10-07 | $3.81 | $16.63 | 11,200 | — | — |
| 1994-10-06 | $3.81 | $16.63 | 196,000 | — | — |
| 1994-10-05 | $3.83 | $16.70 | 16,000 | — | — |
| 1994-10-04 | $3.81 | $16.63 | 8,000 | — | — |
| 1994-10-03 | $3.81 | $16.63 | 800 | — | — |
| 1994-09-30 | $4.00 | $17.45 | 13,600 | — | — |
| 1994-09-29 | $3.81 | $16.63 | 3,200 | — | — |
| 1994-09-28 | $3.88 | $16.90 | 75,200 | — | — |
| 1994-09-27 | $4.00 | $17.45 | 26,400 | — | — |
| 1994-09-26 | $3.97 | $17.31 | 429,600 | — | — |
| 1994-09-23 | $3.81 | $16.63 | 800 | — | — |
| 1994-09-22 | $3.81 | $16.63 | 60,800 | — | — |
| 1994-09-21 | $3.88 | $16.90 | 14,400 | — | — |
| 1994-09-20 | $3.81 | $16.63 | 8,800 | — | — |
| 1994-09-19 | $3.97 | $17.31 | 800 | — | — |
| 1994-09-16 | $3.97 | $17.31 | 59,200 | — | — |
| 1994-09-15 | $3.97 | $17.31 | 10,400 | — | — |
| 1994-09-14 | $3.84 | $16.76 | 8,000 | — | — |
| 1994-09-13 | $3.91 | $17.04 | 800 | — | — |
| 1994-09-12 | $3.88 | $16.90 | 29,600 | — | — |
| 1994-09-09 | $3.88 | $16.90 | 138,400 | — | — |
| 1994-09-08 | $3.84 | $16.76 | 19,200 | — | — |
| 1994-09-07 | $3.88 | $16.90 | 83,200 | — | — |
| 1994-09-06 | $3.91 | $17.04 | 1,600 | — | — |
| 1994-09-02 | $3.91 | $17.04 | 68,000 | — | — |
| 1994-09-01 | $3.91 | $17.04 | 2,400 | — | — |
| 1994-08-31 | $3.81 | $16.63 | 3,200 | — | — |
| 1994-08-30 | $3.94 | $17.17 | 8,800 | — | — |
| 1994-08-29 | $3.94 | $17.17 | 0 | — | — |
| 1994-08-26 | $3.94 | $17.17 | 16,000 | — | — |
| 1994-08-25 | $3.81 | $16.63 | 126,400 | — | — |
| 1994-08-24 | $3.80 | $16.56 | 3,200 | — | — |
| 1994-08-23 | $3.75 | $16.36 | 800 | — | — |
| 1994-08-22 | $3.75 | $16.36 | 0 | — | — |
| 1994-08-19 | $3.75 | $16.36 | 3,200 | — | — |
| 1994-08-18 | $3.94 | $17.17 | 3,200 | — | — |
| 1994-08-17 | $3.88 | $16.90 | 32,800 | — | — |
| 1994-08-16 | $4.00 | $17.45 | 7,200 | — | — |
| 1994-08-15 | $3.88 | $16.90 | 12,800 | — | — |
| 1994-08-12 | $3.88 | $16.90 | 1,600 | — | — |
| 1994-08-11 | $3.88 | $16.90 | 800 | — | — |
| 1994-08-10 | $3.88 | $16.90 | 800 | — | — |
| 1994-08-09 | $4.13 | $17.99 | 1,600 | — | — |
| 1994-08-08 | $4.00 | $17.45 | 24,000 | — | — |
| 1994-08-05 | $4.00 | $17.40 | 1,600 | — | — |
| 1994-08-04 | $4.22 | $18.35 | 10,400 | — | — |
| 1994-08-03 | $4.11 | $17.88 | 164,800 | — | — |
| 1994-08-02 | $3.78 | $16.45 | 14,400 | — | — |
| 1994-08-01 | $3.77 | $16.38 | 81,600 | — | — |
| 1994-07-29 | $3.75 | $16.31 | 340,000 | — | — |
| 1994-07-28 | $3.56 | $15.50 | 1,600 | — | — |
| 1994-07-27 | $3.50 | $15.23 | 12,800 | — | — |
| 1994-07-26 | $3.50 | $15.23 | 1,600 | — | — |
| 1994-07-25 | $3.53 | $15.36 | 224,000 | — | — |
| 1994-07-22 | $3.66 | $15.91 | 1,600 | — | — |
| 1994-07-21 | $3.41 | $14.82 | 25,600 | — | — |
| 1994-07-20 | $3.47 | $15.09 | 61,600 | — | — |
| 1994-07-19 | $3.50 | $15.23 | 0 | — | — |
| 1994-07-18 | $3.50 | $15.23 | 11,200 | — | — |
| 1994-07-15 | $3.50 | $15.23 | 0 | — | — |
| 1994-07-14 | $3.50 | $15.23 | 278,400 | — | — |
| 1994-07-13 | $3.31 | $14.41 | 47,200 | — | — |
| 1994-07-12 | $3.34 | $14.55 | 77,600 | — | — |
| 1994-07-11 | $3.31 | $14.41 | 7,200 | — | — |
| 1994-07-08 | $3.44 | $14.96 | 80,800 | — | — |
| 1994-07-07 | $3.31 | $14.41 | 64,800 | — | — |
| 1994-07-06 | $3.50 | $15.23 | 79,200 | — | — |
| 1994-07-05 | $3.38 | $14.68 | 8,000 | — | — |
| 1994-07-01 | $3.41 | $14.82 | 14,400 | — | — |
| 1994-06-30 | $3.44 | $14.96 | 21,600 | — | — |
| 1994-06-29 | $3.31 | $14.41 | 59,200 | — | — |
| 1994-06-28 | $3.31 | $14.41 | 28,800 | — | — |
| 1994-06-27 | $3.31 | $14.41 | 3,200 | — | — |
| 1994-06-24 | $3.50 | $15.23 | 15,200 | — | — |
| 1994-06-23 | $3.56 | $15.50 | 9,600 | — | — |
| 1994-06-22 | $3.47 | $15.09 | 29,600 | — | — |
| 1994-06-21 | $3.50 | $15.23 | 8,800 | — | — |
| 1994-06-20 | $3.50 | $15.23 | 96,000 | — | — |
| 1994-06-17 | $3.56 | $15.50 | 3,200 | — | — |
| 1994-06-16 | $3.50 | $15.23 | 61,600 | — | — |
| 1994-06-15 | $3.50 | $15.23 | 0 | — | — |
| 1994-06-14 | $3.50 | $15.23 | 85,600 | — | — |
| 1994-06-13 | $3.44 | $14.96 | 19,200 | — | — |
| 1994-06-10 | $3.50 | $15.23 | 5,600 | — | — |
| 1994-06-09 | $3.38 | $14.68 | 8,000 | — | — |
| 1994-06-08 | $3.50 | $15.23 | 1,600 | — | — |
| 1994-06-07 | $3.44 | $14.96 | 40,800 | — | — |
| 1994-06-06 | $3.38 | $14.68 | 1,600 | — | — |
| 1994-06-03 | $3.56 | $15.50 | 1,600 | — | — |
| 1994-06-02 | $3.56 | $15.50 | 800 | — | — |
| 1994-06-01 | $3.56 | $15.50 | 40,800 | — | — |
| 1994-05-31 | $3.42 | $14.89 | 31,200 | — | — |
| 1994-05-27 | $3.31 | $14.41 | 140,000 | — | — |
| 1994-05-26 | $3.19 | $13.87 | 13,600 | — | — |
| 1994-05-25 | $3.31 | $14.41 | 101,600 | — | — |
| 1994-05-24 | $3.38 | $14.68 | 3,200 | — | — |
| 1994-05-23 | $3.19 | $13.87 | 800 | — | — |
| 1994-05-20 | $3.38 | $14.68 | 0 | — | — |
| 1994-05-19 | $3.38 | $14.68 | 0 | — | — |
| 1994-05-18 | $3.38 | $14.68 | 800 | — | — |
| 1994-05-17 | $3.31 | $14.41 | 15,200 | — | — |
| 1994-05-16 | $3.25 | $14.14 | 63,200 | — | — |
| 1994-05-13 | $3.20 | $13.94 | 101,600 | — | — |
| 1994-05-12 | $3.38 | $14.68 | 4,800 | — | — |
| 1994-05-11 | $3.38 | $14.68 | 84,000 | — | — |
| 1994-05-10 | $3.38 | $14.68 | 40,000 | — | — |
| 1994-05-09 | $3.27 | $14.21 | 72,000 | — | — |
| 1994-05-06 | $3.19 | $13.82 | 96,800 | — | — |
| 1994-05-05 | $3.56 | $15.45 | 8,800 | — | — |
| 1994-05-04 | $3.72 | $16.13 | 8,800 | — | — |
| 1994-05-03 | $3.81 | $16.53 | 1,600 | — | — |
| 1994-05-02 | $3.69 | $15.99 | 60,800 | — | — |
| 1994-04-29 | $3.94 | $17.08 | 102,400 | — | — |
| 1994-04-28 | $3.81 | $16.53 | 23,200 | — | — |
| 1994-04-26 | $3.81 | $16.53 | 5,600 | — | — |
| 1994-04-25 | $4.06 | $17.62 | 18,400 | — | — |
| 1994-04-22 | $3.81 | $16.53 | 4,000 | — | — |
| 1994-04-21 | $3.84 | $16.67 | 3,200 | — | — |
| 1994-04-20 | $3.81 | $16.53 | 0 | — | — |
| 1994-04-19 | $3.81 | $16.53 | 0 | — | — |
| 1994-04-18 | $3.81 | $16.53 | 14,400 | — | — |
| 1994-04-15 | $4.06 | $17.62 | 800 | — | — |
| 1994-04-14 | $4.06 | $17.62 | 19,200 | — | — |
| 1994-04-13 | $4.06 | $17.62 | 13,600 | — | — |
| 1994-04-12 | $4.06 | $17.62 | 9,600 | — | — |
| 1994-04-11 | $3.94 | $17.08 | 9,600 | — | — |
| 1994-04-08 | $3.94 | $17.08 | 86,400 | — | — |
| 1994-04-07 | $3.94 | $17.08 | 1,600 | — | — |
| 1994-04-06 | $3.94 | $17.08 | 1,600 | — | — |
| 1994-04-05 | $4.00 | $17.35 | 64,800 | — | — |
| 1994-04-04 | $4.19 | $18.16 | 4,000 | — | — |
| 1994-03-31 | $4.00 | $17.35 | 20,000 | — | — |
| 1994-03-30 | $4.03 | $17.48 | 69,600 | — | — |
| 1994-03-29 | $4.25 | $18.43 | 2,400 | — | — |
| 1994-03-28 | $4.31 | $18.70 | 28,000 | — | — |
| 1994-03-25 | $4.30 | $18.64 | 16,800 | — | — |
| 1994-03-24 | $4.50 | $19.52 | 800 | — | — |
| 1994-03-23 | $4.38 | $18.97 | 48,800 | — | — |
| 1994-03-22 | $4.41 | $19.11 | 17,600 | — | — |
| 1994-03-21 | $4.31 | $18.70 | 5,600 | — | — |
| 1994-03-18 | $4.50 | $19.52 | 9,600 | — | — |
| 1994-03-17 | $4.33 | $18.77 | 12,000 | — | — |
| 1994-03-16 | $4.50 | $19.52 | 9,600 | — | — |
| 1994-03-15 | $4.50 | $19.52 | 3,200 | — | — |
| 1994-03-14 | $4.31 | $18.70 | 13,600 | — | — |
| 1994-03-11 | $4.33 | $18.77 | 34,400 | — | — |
| 1994-03-10 | $4.41 | $19.11 | 0 | — | — |
| 1994-03-09 | $4.41 | $19.11 | 6,400 | — | — |
| 1994-03-08 | $4.50 | $19.52 | 3,200 | — | — |
| 1994-03-07 | $4.50 | $19.52 | 43,200 | — | — |
| 1994-03-04 | $4.50 | $19.52 | 210,400 | — | — |
| 1994-03-03 | $4.50 | $19.52 | 54,400 | — | — |
| 1994-03-02 | $4.56 | $19.79 | 0 | — | — |
| 1994-03-01 | $4.56 | $19.79 | 800 | — | — |
| 1994-02-28 | $4.56 | $19.79 | 21,600 | — | — |
| 1994-02-25 | $4.44 | $19.25 | 9,600 | — | — |
| 1994-02-24 | $4.44 | $19.25 | 3,200 | — | — |
| 1994-02-23 | $4.38 | $18.97 | 496,800 | — | — |
| 1994-02-22 | $4.56 | $19.79 | 5,600 | — | — |
| 1994-02-18 | $4.56 | $19.79 | 29,600 | — | — |
| 1994-02-17 | $4.50 | $19.52 | 232,800 | — | — |
| 1994-02-16 | $4.44 | $19.25 | 20,000 | — | — |
| 1994-02-15 | $4.38 | $18.97 | 10,400 | — | — |
| 1994-02-14 | $4.28 | $18.57 | 96,000 | — | — |
| 1994-02-11 | $4.31 | $18.70 | 5,600 | — | — |
| 1994-02-10 | $4.25 | $18.43 | 292,000 | — | — |
| 1994-02-09 | $4.19 | $18.16 | 4,000 | — | — |
| 1994-02-08 | $4.19 | $18.16 | 5,600 | — | — |
| 1994-02-07 | $4.00 | $17.35 | 38,400 | — | — |
| 1994-02-04 | $4.17 | $18.07 | 15,200 | — | — |
| 1994-02-03 | $4.06 | $17.59 | 44,000 | — | — |
| 1994-02-02 | $4.17 | $18.07 | 31,200 | — | — |
| 1994-02-01 | $4.19 | $18.13 | 8,000 | — | — |
| 1994-01-31 | $3.97 | $17.19 | 11,200 | — | — |
| 1994-01-28 | $4.00 | $17.32 | 65,600 | — | — |
| 1994-01-27 | $4.22 | $18.27 | 8,000 | — | — |
| 1994-01-26 | $4.22 | $18.27 | 30,400 | — | — |
| 1994-01-25 | $3.97 | $17.19 | 7,200 | — | — |
| 1994-01-24 | $3.97 | $17.19 | 10,400 | — | — |
| 1994-01-21 | $3.97 | $17.19 | 50,400 | — | — |
| 1994-01-20 | $4.22 | $18.27 | 800 | — | — |
| 1994-01-19 | $4.22 | $18.27 | 58,400 | — | — |
| 1994-01-18 | $4.02 | $17.39 | 38,400 | — | — |
| 1994-01-17 | $4.22 | $18.27 | 5,600 | — | — |
| 1994-01-14 | $3.97 | $17.19 | 26,400 | — | — |
| 1994-01-13 | $4.19 | $18.13 | 37,600 | — | — |
| 1994-01-12 | $4.28 | $18.54 | 32,000 | — | — |
| 1994-01-11 | $4.38 | $18.95 | 5,600 | — | — |
| 1994-01-10 | $4.44 | $19.22 | 2,400 | — | — |
| 1994-01-07 | $4.44 | $19.22 | 800 | — | — |
| 1994-01-06 | $4.25 | $18.40 | 20,000 | — | — |
| 1994-01-05 | $4.25 | $18.40 | 2,400 | — | — |
| 1994-01-04 | $4.44 | $19.22 | 10,400 | — | — |
| 1994-01-03 | $4.25 | $18.40 | 4,800 | — | — |