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
- 1993-11-23 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 | $4.42 | $4.43 | 249,000 | — | — |
| 1994-12-29 | $4.33 | $4.35 | 553,200 | — | — |
| 1994-12-28 | $4.13 | $4.14 | 52,200 | — | — |
| 1994-12-27 | $4.21 | $4.22 | 27,000 | — | — |
| 1994-12-23 | $4.19 | $4.20 | 37,200 | — | — |
| 1994-12-22 | $4.17 | $4.18 | 40,200 | — | — |
| 1994-12-21 | $4.17 | $4.18 | 49,800 | — | — |
| 1994-12-20 | $4.15 | $4.16 | 88,800 | — | — |
| 1994-12-19 | $4.23 | $4.24 | 0 | — | — |
| 1994-12-16 | $4.23 | $4.24 | 284,400 | — | — |
| 1994-12-15 | $4.13 | $4.14 | 71,400 | — | — |
| 1994-12-14 | $4.15 | $4.16 | 611,400 | — | — |
| 1994-12-13 | $4.21 | $4.22 | 153,000 | — | — |
| 1994-12-12 | $4.04 | $4.06 | 499,800 | — | — |
| 1994-12-09 | $3.92 | $3.93 | 271,200 | — | — |
| 1994-12-08 | $3.88 | $3.89 | 442,200 | — | — |
| 1994-12-07 | $4.08 | $4.10 | 106,800 | — | — |
| 1994-12-06 | $4.10 | $4.12 | 57,000 | — | — |
| 1994-12-05 | $4.13 | $4.14 | 199,200 | — | — |
| 1994-12-02 | $4.25 | $4.27 | 56,400 | — | — |
| 1994-12-01 | $4.21 | $4.22 | 818,400 | — | — |
| 1994-11-30 | $4.35 | $4.37 | 412,200 | — | — |
| 1994-11-29 | $4.23 | $4.24 | 581,400 | — | — |
| 1994-11-28 | $4.15 | $4.16 | 470,400 | — | — |
| 1994-11-25 | $3.92 | $3.93 | 639,000 | — | — |
| 1994-11-23 | $3.79 | $3.81 | 1,216,800 | — | — |
| 1994-11-22 | $3.79 | $3.81 | 576,000 | — | — |
| 1994-11-21 | $3.92 | $3.93 | 1,275,600 | — | — |
| 1994-11-18 | $3.92 | $3.93 | 147,000 | — | — |
| 1994-11-17 | $4.04 | $4.06 | 324,600 | — | — |
| 1994-11-16 | $4.02 | $4.04 | 572,400 | — | — |
| 1994-11-15 | $3.98 | $3.99 | 903,600 | — | — |
| 1994-11-14 | $3.94 | $3.95 | 191,400 | — | — |
| 1994-11-11 | $4.08 | $4.10 | 457,800 | — | — |
| 1994-11-10 | $4.38 | $4.39 | 2,400 | — | — |
| 1994-11-09 | $4.38 | $4.39 | 18,000 | — | — |
| 1994-11-08 | $4.30 | $4.32 | 21,000 | — | — |
| 1994-11-07 | $4.29 | $4.31 | 15,000 | — | — |
| 1994-11-04 | $4.31 | $4.33 | 27,600 | — | — |
| 1994-11-03 | $4.29 | $4.31 | 25,800 | — | — |
| 1994-11-02 | $4.38 | $4.39 | 298,800 | — | — |
| 1994-11-01 | $4.31 | $4.33 | 72,600 | — | — |
| 1994-10-31 | $4.33 | $4.35 | 7,200 | — | — |
| 1994-10-28 | $4.38 | $4.39 | 261,000 | — | — |
| 1994-10-27 | $4.23 | $4.24 | 153,000 | — | — |
| 1994-10-26 | $4.22 | $4.23 | 773,400 | — | — |
| 1994-10-25 | $4.38 | $4.38 | 296,400 | — | — |
| 1994-10-24 | $4.42 | $4.42 | 268,800 | — | — |
| 1994-10-21 | $4.40 | $4.40 | 165,600 | — | — |
| 1994-10-20 | $4.42 | $4.42 | 384,000 | — | — |
| 1994-10-19 | $4.42 | $4.42 | 577,200 | — | — |
| 1994-10-18 | $4.42 | $4.42 | 117,600 | — | — |
| 1994-10-17 | $4.48 | $4.49 | 134,400 | — | — |
| 1994-10-14 | $4.50 | $4.51 | 186,000 | — | — |
| 1994-10-13 | $4.46 | $4.47 | 352,800 | — | — |
| 1994-10-12 | $4.58 | $4.59 | 928,200 | — | — |
| 1994-10-11 | $4.58 | $4.59 | 705,600 | — | — |
| 1994-10-10 | $4.46 | $4.47 | 87,600 | — | — |
| 1994-10-07 | $4.63 | $4.63 | 263,400 | — | — |
| 1994-10-06 | $4.67 | $4.67 | 755,400 | — | — |
| 1994-10-05 | $4.63 | $4.63 | 1,166,400 | — | — |
| 1994-10-04 | $4.31 | $4.32 | 1,179,600 | — | — |
| 1994-10-03 | $4.71 | $4.72 | 151,200 | — | — |
| 1994-09-30 | $4.89 | $4.90 | 368,100 | — | — |
| 1994-09-29 | $4.72 | $4.73 | 308,700 | — | — |
| 1994-09-28 | $4.81 | $4.81 | 275,400 | — | — |
| 1994-09-27 | $4.65 | $4.66 | 35,100 | — | — |
| 1994-09-26 | $4.64 | $4.65 | 145,800 | — | — |
| 1994-09-23 | $4.69 | $4.70 | 446,400 | — | — |
| 1994-09-22 | $4.75 | $4.76 | 537,300 | — | — |
| 1994-09-21 | $4.86 | $4.87 | 954,900 | — | — |
| 1994-09-20 | $4.97 | $4.98 | 112,500 | — | — |
| 1994-09-19 | $5.03 | $5.04 | 145,800 | — | — |
| 1994-09-16 | $5.08 | $5.09 | 49,500 | — | — |
| 1994-09-15 | $5.08 | $5.09 | 7,200 | — | — |
| 1994-09-14 | $5.11 | $5.12 | 19,800 | — | — |
| 1994-09-13 | $5.14 | $5.15 | 18,000 | — | — |
| 1994-09-12 | $5.19 | $5.20 | 176,400 | — | — |
| 1994-09-09 | $5.28 | $5.29 | 217,800 | — | — |
| 1994-09-08 | $5.31 | $5.31 | 75,600 | — | — |
| 1994-09-07 | $5.25 | $5.26 | 169,200 | — | — |
| 1994-09-06 | $5.31 | $5.31 | 23,400 | — | — |
| 1994-09-02 | $5.28 | $5.29 | 2,281,500 | — | — |
| 1994-09-01 | $5.28 | $5.29 | 62,100 | — | — |
| 1994-08-31 | $5.25 | $5.25 | 289,800 | — | — |
| 1994-08-30 | $5.14 | $5.14 | 10,800 | — | — |
| 1994-08-29 | $5.22 | $5.22 | 150,300 | — | — |
| 1994-08-26 | $5.08 | $5.08 | 1,215,900 | — | — |
| 1994-08-25 | $5.15 | $5.15 | 366,300 | — | — |
| 1994-08-24 | $5.17 | $5.17 | 15,300 | — | — |
| 1994-08-23 | $5.15 | $5.15 | 144,000 | — | — |
| 1994-08-22 | $5.14 | $5.14 | 22,500 | — | — |
| 1994-08-19 | $5.14 | $5.14 | 0 | — | — |
| 1994-08-18 | $5.14 | $5.14 | 675,900 | — | — |
| 1994-08-17 | $5.06 | $5.06 | 397,800 | — | — |
| 1994-08-16 | $5.01 | $5.01 | 49,500 | — | — |
| 1994-08-15 | $5.08 | $5.08 | 82,800 | — | — |
| 1994-08-12 | $5.00 | $5.00 | 27,900 | — | — |
| 1994-08-11 | $5.04 | $5.04 | 279,900 | — | — |
| 1994-08-10 | $4.97 | $4.97 | 101,700 | — | — |
| 1994-08-09 | $5.00 | $5.00 | 218,700 | — | — |
| 1994-08-08 | $5.00 | $5.00 | 900 | — | — |
| 1994-08-05 | $5.04 | $5.04 | 45,000 | — | — |
| 1994-08-04 | $5.08 | $5.08 | 671,400 | — | — |
| 1994-08-03 | $5.11 | $5.11 | 74,700 | — | — |
| 1994-08-02 | $5.13 | $5.13 | 218,700 | — | — |
| 1994-08-01 | $5.10 | $5.10 | 71,100 | — | — |
| 1994-07-29 | $5.08 | $5.08 | 36,900 | — | — |
| 1994-07-28 | $5.03 | $5.03 | 115,200 | — | — |
| 1994-07-27 | $5.06 | $5.06 | 102,600 | — | — |
| 1994-07-26 | $5.06 | $5.06 | 328,500 | — | — |
| 1994-07-25 | $5.06 | $5.06 | 702,900 | — | — |
| 1994-07-22 | $4.92 | $4.92 | 138,600 | — | — |
| 1994-07-21 | $4.86 | $4.86 | 18,900 | — | — |
| 1994-07-20 | $4.89 | $4.89 | 873,000 | — | — |
| 1994-07-19 | $4.92 | $4.92 | 866,700 | — | — |
| 1994-07-18 | $4.94 | $4.94 | 81,000 | — | — |
| 1994-07-15 | $4.92 | $4.92 | 245,700 | — | — |
| 1994-07-14 | $4.89 | $4.89 | 423,900 | — | — |
| 1994-07-13 | $4.81 | $4.81 | 797,400 | — | — |
| 1994-07-12 | $4.64 | $4.64 | 150,300 | — | — |
| 1994-07-11 | $4.61 | $4.61 | 115,200 | — | — |
| 1994-07-08 | $4.69 | $4.69 | 315,900 | — | — |
| 1994-07-07 | $4.64 | $4.64 | 1,272,600 | — | — |
| 1994-07-06 | $4.53 | $4.53 | 26,100 | — | — |
| 1994-07-05 | $4.56 | $4.56 | 50,400 | — | — |
| 1994-07-01 | $4.57 | $4.57 | 663,300 | — | — |
| 1994-06-30 | $4.64 | $4.64 | 261,900 | — | — |
| 1994-06-29 | $4.56 | $4.56 | 688,500 | — | — |
| 1994-06-28 | $4.47 | $4.47 | 37,800 | — | — |
| 1994-06-27 | $4.40 | $4.40 | 172,800 | — | — |
| 1994-06-24 | $4.44 | $4.44 | 19,800 | — | — |
| 1994-06-23 | $4.53 | $4.53 | 0 | — | — |
| 1994-06-22 | $4.53 | $4.53 | 186,300 | — | — |
| 1994-06-21 | $4.49 | $4.49 | 65,700 | — | — |
| 1994-06-20 | $4.50 | $4.50 | 404,100 | — | — |
| 1994-06-17 | $4.50 | $4.50 | 64,800 | — | — |
| 1994-06-16 | $4.53 | $4.53 | 115,200 | — | — |
| 1994-06-15 | $4.58 | $4.58 | 54,900 | — | — |
| 1994-06-14 | $4.54 | $4.54 | 249,300 | — | — |
| 1994-06-13 | $4.50 | $4.50 | 350,100 | — | — |
| 1994-06-10 | $4.46 | $4.46 | 809,100 | — | — |
| 1994-06-09 | $4.44 | $4.44 | 524,700 | — | — |
| 1994-06-08 | $4.40 | $4.40 | 439,200 | — | — |
| 1994-06-07 | $4.53 | $4.53 | 297,000 | — | — |
| 1994-06-06 | $4.50 | $4.50 | 446,400 | — | — |
| 1994-06-03 | $4.53 | $4.53 | 248,400 | — | — |
| 1994-06-02 | $4.60 | $4.60 | 255,600 | — | — |
| 1994-06-01 | $4.58 | $4.58 | 91,800 | — | — |
| 1994-05-31 | $4.58 | $4.58 | 244,800 | — | — |
| 1994-05-27 | $4.61 | $4.61 | 9,000 | — | — |
| 1994-05-26 | $4.61 | $4.61 | 839,700 | — | — |
| 1994-05-25 | $4.57 | $4.57 | 174,600 | — | — |
| 1994-05-24 | $4.53 | $4.53 | 12,600 | — | — |
| 1994-05-23 | $4.53 | $4.53 | 188,100 | — | — |
| 1994-05-20 | $4.50 | $4.50 | 86,400 | — | — |
| 1994-05-19 | $4.53 | $4.53 | 263,700 | — | — |
| 1994-05-18 | $4.51 | $4.51 | 536,400 | — | — |
| 1994-05-17 | $4.42 | $4.42 | 208,800 | — | — |
| 1994-05-16 | $4.42 | $4.42 | 45,000 | — | — |
| 1994-05-13 | $4.42 | $4.42 | 72,900 | — | — |
| 1994-05-12 | $4.38 | $4.38 | 705,600 | — | — |
| 1994-05-11 | $4.17 | $4.17 | 95,400 | — | — |
| 1994-05-10 | $4.14 | $4.14 | 29,700 | — | — |
| 1994-05-09 | $4.14 | $4.14 | 10,800 | — | — |
| 1994-05-06 | $4.17 | $4.17 | 11,700 | — | — |
| 1994-05-05 | $4.19 | $4.19 | 103,500 | — | — |
| 1994-05-04 | $4.11 | $4.11 | 358,200 | — | — |
| 1994-05-03 | $4.17 | $4.17 | 351,900 | — | — |
| 1994-05-02 | $4.11 | $4.11 | 455,400 | — | — |
| 1994-04-29 | $4.11 | $4.11 | 144,900 | — | — |
| 1994-04-28 | $4.10 | $4.10 | 161,100 | — | — |
| 1994-04-26 | $4.11 | $4.11 | 199,800 | — | — |
| 1994-04-25 | $4.10 | $4.10 | 288,900 | — | — |
| 1994-04-22 | $4.10 | $4.10 | 712,800 | — | — |
| 1994-04-21 | $4.08 | $4.08 | 1,509,300 | — | — |
| 1994-04-20 | $4.03 | $4.03 | 786,600 | — | — |
| 1994-04-19 | $4.03 | $4.03 | 235,800 | — | — |
| 1994-04-18 | $4.06 | $4.06 | 73,800 | — | — |
| 1994-04-15 | $4.07 | $4.07 | 194,400 | — | — |
| 1994-04-14 | $4.11 | $4.11 | 204,300 | — | — |
| 1994-04-13 | $4.08 | $4.08 | 404,100 | — | — |
| 1994-04-12 | $4.04 | $4.04 | 163,800 | — | — |
| 1994-04-11 | $4.00 | $4.00 | 288,000 | — | — |
| 1994-04-08 | $4.00 | $4.00 | 120,600 | — | — |
| 1994-04-07 | $4.06 | $4.06 | 282,600 | — | — |
| 1994-04-06 | $4.00 | $4.00 | 72,900 | — | — |
| 1994-04-05 | $3.94 | $3.94 | 1,181,700 | — | — |
| 1994-04-04 | $3.85 | $3.85 | 538,200 | — | — |
| 1994-03-31 | $4.03 | $4.03 | 277,200 | — | — |
| 1994-03-30 | $4.06 | $4.06 | 333,000 | — | — |
| 1994-03-29 | $4.14 | $4.14 | 132,300 | — | — |
| 1994-03-28 | $4.14 | $4.14 | 63,000 | — | — |
| 1994-03-25 | $4.18 | $4.18 | 188,100 | — | — |
| 1994-03-24 | $4.13 | $4.13 | 63,900 | — | — |
| 1994-03-23 | $4.17 | $4.17 | 9,000 | — | — |
| 1994-03-22 | $4.11 | $4.11 | 255,600 | — | — |
| 1994-03-21 | $4.17 | $4.17 | 64,800 | — | — |
| 1994-03-18 | $4.17 | $4.17 | 227,700 | — | — |
| 1994-03-17 | $4.11 | $4.11 | 72,900 | — | — |
| 1994-03-16 | $4.14 | $4.14 | 675,000 | — | — |
| 1994-03-15 | $4.08 | $4.08 | 26,100 | — | — |
| 1994-03-14 | $4.08 | $4.08 | 81,900 | — | — |
| 1994-03-11 | $4.06 | $4.06 | 151,200 | — | — |
| 1994-03-10 | $4.03 | $4.03 | 450,900 | — | — |
| 1994-03-09 | $4.08 | $4.08 | 68,400 | — | — |
| 1994-03-08 | $4.08 | $4.08 | 3,600 | — | — |
| 1994-03-07 | $4.01 | $4.01 | 23,400 | — | — |
| 1994-03-04 | $4.03 | $4.03 | 177,300 | — | — |
| 1994-03-03 | $4.04 | $4.04 | 318,600 | — | — |
| 1994-03-02 | $4.10 | $4.10 | 354,600 | — | — |
| 1994-03-01 | $4.17 | $4.17 | 315,900 | — | — |
| 1994-02-28 | $4.25 | $4.25 | 329,400 | — | — |
| 1994-02-25 | $4.22 | $4.22 | 161,100 | — | — |
| 1994-02-24 | $4.26 | $4.26 | 143,100 | — | — |
| 1994-02-23 | $4.31 | $4.31 | 23,400 | — | — |
| 1994-02-22 | $4.28 | $4.28 | 312,300 | — | — |
| 1994-02-18 | $4.28 | $4.28 | 408,600 | — | — |
| 1994-02-17 | $4.29 | $4.29 | 155,700 | — | — |
| 1994-02-16 | $4.28 | $4.28 | 56,700 | — | — |
| 1994-02-15 | $4.29 | $4.29 | 144,000 | — | — |
| 1994-02-14 | $4.33 | $4.33 | 586,800 | — | — |
| 1994-02-11 | $4.22 | $4.22 | 197,100 | — | — |
| 1994-02-10 | $4.25 | $4.25 | 166,500 | — | — |
| 1994-02-09 | $4.24 | $4.24 | 102,600 | — | — |
| 1994-02-08 | $4.22 | $4.22 | 317,700 | — | — |
| 1994-02-07 | $4.17 | $4.17 | 51,300 | — | — |
| 1994-02-04 | $4.18 | $4.18 | 1,171,800 | — | — |
| 1994-02-03 | $4.19 | $4.19 | 308,700 | — | — |
| 1994-02-02 | $4.24 | $4.24 | 360,900 | — | — |
| 1994-02-01 | $4.11 | $4.11 | 81,900 | — | — |
| 1994-01-31 | $4.17 | $4.17 | 243,900 | — | — |
| 1994-01-28 | $4.11 | $4.11 | 117,000 | — | — |
| 1994-01-27 | $4.08 | $4.08 | 59,400 | — | — |
| 1994-01-26 | $4.11 | $4.11 | 106,200 | — | — |
| 1994-01-25 | $4.06 | $4.06 | 53,100 | — | — |
| 1994-01-24 | $4.10 | $4.10 | 81,900 | — | — |
| 1994-01-21 | $4.08 | $4.08 | 48,600 | — | — |
| 1994-01-20 | $4.10 | $4.10 | 56,700 | — | — |
| 1994-01-19 | $4.06 | $4.06 | 772,200 | — | — |
| 1994-01-18 | $4.03 | $4.03 | 237,600 | — | — |
| 1994-01-17 | $3.97 | $3.97 | 115,200 | — | — |
| 1994-01-14 | $3.96 | $3.96 | 217,800 | — | — |
| 1994-01-13 | $3.97 | $3.97 | 319,500 | — | — |
| 1994-01-12 | $3.94 | $3.94 | 1,104,300 | — | — |
| 1994-01-11 | $3.78 | $3.78 | 508,500 | — | — |
| 1994-01-10 | $3.78 | $3.78 | 633,600 | — | — |
| 1994-01-07 | $3.75 | $3.75 | 703,800 | — | — |
| 1994-01-06 | $3.75 | $3.75 | 1,330,200 | — | — |
| 1994-01-05 | $3.75 | $3.75 | 727,200 | — | — |
| 1994-01-04 | $3.76 | $3.76 | 444,600 | — | — |
| 1994-01-03 | $3.76 | $3.76 | 167,400 | — | — |