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
- 1993-04-08 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 | $2.59 | $2.59 | 950,231 | — | — |
| 1994-12-29 | $2.52 | $2.52 | 517,388 | — | — |
| 1994-12-28 | $2.62 | $2.62 | 743,175 | — | — |
| 1994-12-27 | $2.64 | $2.64 | 1,005,919 | — | — |
| 1994-12-23 | $2.69 | $2.69 | 1,924,763 | — | — |
| 1994-12-22 | $2.72 | $2.72 | 2,208,263 | — | — |
| 1994-12-21 | $2.94 | $2.94 | 12,088,744 | — | — |
| 1994-12-20 | $3.95 | $3.95 | 869,738 | — | — |
| 1994-12-19 | $4.22 | $4.22 | 1,120,331 | — | — |
| 1994-12-16 | $4.22 | $4.22 | 314,888 | — | — |
| 1994-12-15 | $4.30 | $4.30 | 450,563 | — | — |
| 1994-12-14 | $4.30 | $4.30 | 155,419 | — | — |
| 1994-12-13 | $4.25 | $4.25 | 200,475 | — | — |
| 1994-12-12 | $4.20 | $4.20 | 146,306 | — | — |
| 1994-12-09 | $4.40 | $4.40 | 182,250 | — | — |
| 1994-12-08 | $4.54 | $4.54 | 981,619 | — | — |
| 1994-12-07 | $4.69 | $4.69 | 108,844 | — | — |
| 1994-12-06 | $4.89 | $4.89 | 58,219 | — | — |
| 1994-12-05 | $4.94 | $4.94 | 13,669 | — | — |
| 1994-12-02 | $5.06 | $5.06 | 56,700 | — | — |
| 1994-12-01 | $5.09 | $5.09 | 612,056 | — | — |
| 1994-11-30 | $5.06 | $5.06 | 140,231 | — | — |
| 1994-11-29 | $5.04 | $5.04 | 198,956 | — | — |
| 1994-11-28 | $4.99 | $4.99 | 235,406 | — | — |
| 1994-11-25 | $5.09 | $5.09 | 7,594 | — | — |
| 1994-11-23 | $5.00 | $5.00 | 302,231 | — | — |
| 1994-11-22 | $5.19 | $5.19 | 71,888 | — | — |
| 1994-11-21 | $5.31 | $5.31 | 36,450 | — | — |
| 1994-11-18 | $5.28 | $5.28 | 195,413 | — | — |
| 1994-11-17 | $5.09 | $5.09 | 240,975 | — | — |
| 1994-11-16 | $5.19 | $5.19 | 359,438 | — | — |
| 1994-11-15 | $4.79 | $4.79 | 108,844 | — | — |
| 1994-11-14 | $5.01 | $5.01 | 140,738 | — | — |
| 1994-11-11 | $4.99 | $4.99 | 518,906 | — | — |
| 1994-11-10 | $4.94 | $4.94 | 424,238 | — | — |
| 1994-11-09 | $5.04 | $5.04 | 696,600 | — | — |
| 1994-11-08 | $5.31 | $5.31 | 271,350 | — | — |
| 1994-11-07 | $5.33 | $5.33 | 123,525 | — | — |
| 1994-11-04 | $5.38 | $5.38 | 146,306 | — | — |
| 1994-11-03 | $5.36 | $5.36 | 99,225 | — | — |
| 1994-11-02 | $5.33 | $5.33 | 14,681 | — | — |
| 1994-11-01 | $5.28 | $5.28 | 256,669 | — | — |
| 1994-10-31 | $5.43 | $5.43 | 228,319 | — | — |
| 1994-10-28 | $5.63 | $5.63 | 585,731 | — | — |
| 1994-10-27 | $5.48 | $5.48 | 331,088 | — | — |
| 1994-10-26 | $4.98 | $4.98 | 231,356 | — | — |
| 1994-10-25 | $5.09 | $5.09 | 51,131 | — | — |
| 1994-10-24 | $5.14 | $5.14 | 30,881 | — | — |
| 1994-10-21 | $5.14 | $5.14 | 62,269 | — | — |
| 1994-10-20 | $5.11 | $5.11 | 112,894 | — | — |
| 1994-10-19 | $5.11 | $5.11 | 401,456 | — | — |
| 1994-10-18 | $5.14 | $5.14 | 144,281 | — | — |
| 1994-10-17 | $5.33 | $5.33 | 139,219 | — | — |
| 1994-10-14 | $5.33 | $5.33 | 119,475 | — | — |
| 1994-10-13 | $5.73 | $5.73 | 239,456 | — | — |
| 1994-10-12 | $5.58 | $5.58 | 707,231 | — | — |
| 1994-10-11 | $5.38 | $5.38 | 243,506 | — | — |
| 1994-10-10 | $5.36 | $5.36 | 553,331 | — | — |
| 1994-10-07 | $5.28 | $5.28 | 118,463 | — | — |
| 1994-10-06 | $5.28 | $5.28 | 773,044 | — | — |
| 1994-10-05 | $4.94 | $4.94 | 200,981 | — | — |
| 1994-10-04 | $4.99 | $4.99 | 184,781 | — | — |
| 1994-10-03 | $4.84 | $4.84 | 14,175 | — | — |
| 1994-09-30 | $4.79 | $4.79 | 256,669 | — | — |
| 1994-09-29 | $4.89 | $4.89 | 192,375 | — | — |
| 1994-09-28 | $4.99 | $4.99 | 1,334,475 | — | — |
| 1994-09-27 | $4.69 | $4.69 | 22,275 | — | — |
| 1994-09-26 | $4.69 | $4.69 | 21,263 | — | — |
| 1994-09-23 | $4.64 | $4.64 | 43,538 | — | — |
| 1994-09-22 | $4.57 | $4.57 | 65,306 | — | — |
| 1994-09-21 | $4.64 | $4.64 | 109,350 | — | — |
| 1994-09-20 | $4.54 | $4.54 | 75,938 | — | — |
| 1994-09-19 | $4.64 | $4.64 | 12,656 | — | — |
| 1994-09-16 | $4.79 | $4.79 | 76,950 | — | — |
| 1994-09-15 | $4.72 | $4.72 | 698,119 | — | — |
| 1994-09-14 | $4.69 | $4.69 | 356,400 | — | — |
| 1994-09-13 | $4.74 | $4.74 | 101,250 | — | — |
| 1994-09-12 | $4.59 | $4.59 | 29,363 | — | — |
| 1994-09-09 | $4.54 | $4.54 | 49,106 | — | — |
| 1994-09-08 | $4.67 | $4.67 | 178,200 | — | — |
| 1994-09-07 | $4.69 | $4.69 | 196,425 | — | — |
| 1994-09-06 | $4.64 | $4.64 | 2,371,781 | — | — |
| 1994-09-02 | $4.54 | $4.54 | 42,019 | — | — |
| 1994-09-01 | $4.59 | $4.59 | 168,075 | — | — |
| 1994-08-31 | $4.59 | $4.59 | 153,394 | — | — |
| 1994-08-30 | $4.64 | $4.64 | 40,500 | — | — |
| 1994-08-29 | $4.69 | $4.69 | 248,569 | — | — |
| 1994-08-26 | $4.69 | $4.69 | 824,175 | — | — |
| 1994-08-25 | $4.74 | $4.74 | 624,713 | — | — |
| 1994-08-24 | $4.64 | $4.64 | 1,250,944 | — | — |
| 1994-08-23 | $4.54 | $4.54 | 781,144 | — | — |
| 1994-08-22 | $4.35 | $4.35 | 92,138 | — | — |
| 1994-08-19 | $4.35 | $4.35 | 7,088 | — | — |
| 1994-08-18 | $4.25 | $4.25 | 65,306 | — | — |
| 1994-08-17 | $4.27 | $4.27 | 48,600 | — | — |
| 1994-08-16 | $4.20 | $4.20 | 26,831 | — | — |
| 1994-08-15 | $4.30 | $4.30 | 181,744 | — | — |
| 1994-08-12 | $4.35 | $4.35 | 228,319 | — | — |
| 1994-08-11 | $4.40 | $4.40 | 367,538 | — | — |
| 1994-08-10 | $4.40 | $4.40 | 744,694 | — | — |
| 1994-08-09 | $4.35 | $4.35 | 219,713 | — | — |
| 1994-08-08 | $4.35 | $4.35 | 975,544 | — | — |
| 1994-08-05 | $4.15 | $4.15 | 60,244 | — | — |
| 1994-08-04 | $4.15 | $4.15 | 126,056 | — | — |
| 1994-08-03 | $4.10 | $4.10 | 490,556 | — | — |
| 1994-08-02 | $4.00 | $4.00 | 104,794 | — | — |
| 1994-08-01 | $4.00 | $4.00 | 103,275 | — | — |
| 1994-07-29 | $3.95 | $3.95 | 102,769 | — | — |
| 1994-07-28 | $3.85 | $3.85 | 59,738 | — | — |
| 1994-07-27 | $3.80 | $3.80 | 65,306 | — | — |
| 1994-07-26 | $3.90 | $3.90 | 52,144 | — | — |
| 1994-07-25 | $3.85 | $3.85 | 282,488 | — | — |
| 1994-07-22 | $3.80 | $3.80 | 129,094 | — | — |
| 1994-07-21 | $3.75 | $3.75 | 159,469 | — | — |
| 1994-07-20 | $3.65 | $3.65 | 248,063 | — | — |
| 1994-07-19 | $3.90 | $3.90 | 170,606 | — | — |
| 1994-07-18 | $4.10 | $4.10 | 158,456 | — | — |
| 1994-07-15 | $4.15 | $4.15 | 145,294 | — | — |
| 1994-07-14 | $4.25 | $4.25 | 335,644 | — | — |
| 1994-07-13 | $4.05 | $4.05 | 327,544 | — | — |
| 1994-07-12 | $3.78 | $3.78 | 257,681 | — | — |
| 1994-07-11 | $3.88 | $3.88 | 104,794 | — | — |
| 1994-07-08 | $4.00 | $4.00 | 98,719 | — | — |
| 1994-07-07 | $3.75 | $3.75 | 130,613 | — | — |
| 1994-07-06 | $3.80 | $3.80 | 175,669 | — | — |
| 1994-07-05 | $4.00 | $4.00 | 3,544 | — | — |
| 1994-07-01 | $3.90 | $3.90 | 63,788 | — | — |
| 1994-06-30 | $3.95 | $3.95 | 363,488 | — | — |
| 1994-06-29 | $4.05 | $4.05 | 160,481 | — | — |
| 1994-06-28 | $3.85 | $3.85 | 50,625 | — | — |
| 1994-06-27 | $3.78 | $3.78 | 375,638 | — | — |
| 1994-06-24 | $3.70 | $3.70 | 17,213 | — | — |
| 1994-06-23 | $4.05 | $4.05 | 72,394 | — | — |
| 1994-06-22 | $3.90 | $3.90 | 104,288 | — | — |
| 1994-06-21 | $3.85 | $3.85 | 385,763 | — | — |
| 1994-06-20 | $4.00 | $4.00 | 356,906 | — | — |
| 1994-06-17 | $4.17 | $4.17 | 150,356 | — | — |
| 1994-06-16 | $4.25 | $4.25 | 506,250 | — | — |
| 1994-06-15 | $4.20 | $4.20 | 243,000 | — | — |
| 1994-06-14 | $4.00 | $4.00 | 308,306 | — | — |
| 1994-06-13 | $3.75 | $3.75 | 332,606 | — | — |
| 1994-06-10 | $3.68 | $3.68 | 153,900 | — | — |
| 1994-06-09 | $3.80 | $3.80 | 309,319 | — | — |
| 1994-06-08 | $3.90 | $3.90 | 81,000 | — | — |
| 1994-06-07 | $3.80 | $3.80 | 157,444 | — | — |
| 1994-06-06 | $3.81 | $3.81 | 42,019 | — | — |
| 1994-06-03 | $3.85 | $3.85 | 38,981 | — | — |
| 1994-06-02 | $3.95 | $3.95 | 362,981 | — | — |
| 1994-06-01 | $3.85 | $3.85 | 49,106 | — | — |
| 1994-05-31 | $4.05 | $4.05 | 240,469 | — | — |
| 1994-05-27 | $3.95 | $3.95 | 66,319 | — | — |
| 1994-05-26 | $4.10 | $4.10 | 34,425 | — | — |
| 1994-05-25 | $4.07 | $4.07 | 1,286,381 | — | — |
| 1994-05-24 | $4.10 | $4.10 | 30,881 | — | — |
| 1994-05-23 | $4.05 | $4.05 | 82,519 | — | — |
| 1994-05-20 | $4.10 | $4.10 | 389,813 | — | — |
| 1994-05-19 | $4.20 | $4.20 | 898,088 | — | — |
| 1994-05-18 | $4.15 | $4.15 | 1,783,013 | — | — |
| 1994-05-17 | $4.07 | $4.07 | 166,050 | — | — |
| 1994-05-16 | $4.00 | $4.00 | 628,256 | — | — |
| 1994-05-13 | $3.95 | $3.95 | 156,938 | — | — |
| 1994-05-12 | $3.85 | $3.85 | 51,131 | — | — |
| 1994-05-11 | $3.90 | $3.90 | 459,169 | — | — |
| 1994-05-10 | $4.10 | $4.10 | 285,525 | — | — |
| 1994-05-09 | $4.35 | $4.35 | 473,850 | — | — |
| 1994-05-06 | $4.10 | $4.10 | 1,145,138 | — | — |
| 1994-05-05 | $4.42 | $4.42 | 67,331 | — | — |
| 1994-05-04 | $4.54 | $4.54 | 278,438 | — | — |
| 1994-05-03 | $4.74 | $4.74 | 553,838 | — | — |
| 1994-05-02 | $4.57 | $4.57 | 697,613 | — | — |
| 1994-04-29 | $4.30 | $4.30 | 422,719 | — | — |
| 1994-04-28 | $4.25 | $4.25 | 952,763 | — | — |
| 1994-04-26 | $4.00 | $4.00 | 33,919 | — | — |
| 1994-04-25 | $3.88 | $3.88 | 74,925 | — | — |
| 1994-04-22 | $3.65 | $3.65 | 23,794 | — | — |
| 1994-04-21 | $3.70 | $3.70 | 42,525 | — | — |
| 1994-04-20 | $3.70 | $3.70 | 115,931 | — | — |
| 1994-04-19 | $3.75 | $3.75 | 191,363 | — | — |
| 1994-04-18 | $3.65 | $3.65 | 78,469 | — | — |
| 1994-04-15 | $3.65 | $3.65 | 183,769 | — | — |
| 1994-04-14 | $3.70 | $3.70 | 286,031 | — | — |
| 1994-04-13 | $3.70 | $3.70 | 321,469 | — | — |
| 1994-04-12 | $3.73 | $3.73 | 181,238 | — | — |
| 1994-04-11 | $3.90 | $3.90 | 384,750 | — | — |
| 1994-04-08 | $3.95 | $3.95 | 231,356 | — | — |
| 1994-04-07 | $4.02 | $4.02 | 275,400 | — | — |
| 1994-04-06 | $3.95 | $3.95 | 262,238 | — | — |
| 1994-04-05 | $4.15 | $4.15 | 413,606 | — | — |
| 1994-04-04 | $3.80 | $3.80 | 405,506 | — | — |
| 1994-03-31 | $3.80 | $3.80 | 1,111,725 | — | — |
| 1994-03-30 | $3.65 | $3.65 | 743,681 | — | — |
| 1994-03-29 | $3.90 | $3.90 | 467,269 | — | — |
| 1994-03-28 | $3.90 | $3.90 | 709,763 | — | — |
| 1994-03-25 | $4.20 | $4.20 | 224,269 | — | — |
| 1994-03-24 | $4.20 | $4.20 | 1,155,769 | — | — |
| 1994-03-23 | $4.25 | $4.25 | 2,840,569 | — | — |
| 1994-03-22 | $4.02 | $4.02 | 264,769 | — | — |
| 1994-03-21 | $4.10 | $4.10 | 373,613 | — | — |
| 1994-03-18 | $4.00 | $4.00 | 543,206 | — | — |
| 1994-03-17 | $3.95 | $3.95 | 852,019 | — | — |
| 1994-03-16 | $3.78 | $3.78 | 317,419 | — | — |
| 1994-03-15 | $3.70 | $3.70 | 292,106 | — | — |
| 1994-03-14 | $3.75 | $3.75 | 709,763 | — | — |
| 1994-03-11 | $3.70 | $3.70 | 580,163 | — | — |
| 1994-03-10 | $3.41 | $3.41 | 797,344 | — | — |
| 1994-03-09 | $3.46 | $3.46 | 1,092,488 | — | — |
| 1994-03-08 | $3.41 | $3.41 | 844,931 | — | — |
| 1994-03-07 | $3.23 | $3.23 | 907,706 | — | — |
| 1994-03-04 | $3.21 | $3.21 | 575,100 | — | — |
| 1994-03-03 | $3.21 | $3.21 | 271,856 | — | — |
| 1994-03-02 | $3.11 | $3.11 | 30,375 | — | — |
| 1994-03-01 | $3.21 | $3.21 | 310,838 | — | — |
| 1994-02-28 | $3.06 | $3.06 | 180,731 | — | — |
| 1994-02-25 | $3.06 | $3.06 | 314,381 | — | — |
| 1994-02-24 | $3.06 | $3.06 | 616,613 | — | — |
| 1994-02-23 | $3.21 | $3.21 | 153,394 | — | — |
| 1994-02-22 | $3.31 | $3.31 | 329,569 | — | — |
| 1994-02-18 | $3.36 | $3.36 | 402,469 | — | — |
| 1994-02-17 | $3.16 | $3.16 | 276,413 | — | — |
| 1994-02-16 | $3.31 | $3.31 | 126,563 | — | — |
| 1994-02-15 | $3.26 | $3.26 | 204,019 | — | — |
| 1994-02-14 | $3.06 | $3.06 | 171,113 | — | — |
| 1994-02-11 | $3.31 | $3.31 | 34,931 | — | — |
| 1994-02-10 | $3.36 | $3.36 | 127,069 | — | — |
| 1994-02-09 | $3.46 | $3.46 | 19,744 | — | — |
| 1994-02-08 | $3.41 | $3.41 | 69,863 | — | — |
| 1994-02-07 | $3.41 | $3.41 | 8,606 | — | — |
| 1994-02-04 | $3.41 | $3.41 | 313,369 | — | — |
| 1994-02-03 | $3.36 | $3.36 | 228,825 | — | — |
| 1994-02-02 | $3.46 | $3.46 | 515,363 | — | — |
| 1994-02-01 | $3.26 | $3.26 | 301,219 | — | — |
| 1994-01-31 | $3.19 | $3.19 | 120,994 | — | — |
| 1994-01-28 | $3.06 | $3.06 | 1,654,425 | — | — |
| 1994-01-27 | $3.09 | $3.09 | 364,500 | — | — |
| 1994-01-26 | $3.21 | $3.21 | 281,475 | — | — |
| 1994-01-25 | $3.36 | $3.36 | 161,494 | — | — |
| 1994-01-24 | $3.36 | $3.36 | 143,775 | — | — |
| 1994-01-21 | $3.41 | $3.41 | 171,619 | — | — |
| 1994-01-20 | $3.36 | $3.36 | 177,188 | — | — |
| 1994-01-19 | $3.58 | $3.58 | 94,163 | — | — |
| 1994-01-18 | $3.60 | $3.60 | 351,338 | — | — |
| 1994-01-17 | $3.46 | $3.46 | 134,156 | — | — |
| 1994-01-14 | $3.46 | $3.46 | 103,781 | — | — |
| 1994-01-13 | $3.56 | $3.56 | 71,888 | — | — |
| 1994-01-12 | $3.56 | $3.56 | 45,056 | — | — |
| 1994-01-11 | $3.46 | $3.46 | 152,888 | — | — |
| 1994-01-10 | $3.56 | $3.56 | 39,488 | — | — |
| 1994-01-07 | $3.65 | $3.65 | 84,544 | — | — |
| 1994-01-06 | $3.75 | $3.75 | 37,969 | — | — |
| 1994-01-05 | $3.65 | $3.65 | 13,669 | — | — |
| 1994-01-04 | $3.65 | $3.65 | 103,275 | — | — |
| 1994-01-03 | $3.70 | $3.70 | 381,206 | — | — |