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
- 1976-07-08 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 | $4.25 | $4.25 | 10,400 | — | — |
| 1994-12-29 | $4.25 | $4.25 | 179,600 | — | — |
| 1994-12-28 | $4.13 | $4.13 | 800 | — | — |
| 1994-12-27 | $4.13 | $4.13 | 0 | — | — |
| 1994-12-23 | $4.13 | $4.13 | 8,000 | — | — |
| 1994-12-22 | $4.13 | $4.13 | 3,200 | — | — |
| 1994-12-21 | $4.19 | $4.19 | 5,600 | — | — |
| 1994-12-20 | $4.13 | $4.13 | 72,400 | — | — |
| 1994-12-19 | $4.06 | $4.06 | 21,200 | — | — |
| 1994-12-16 | $4.06 | $4.06 | 62,800 | — | — |
| 1994-12-15 | $4.06 | $4.06 | 47,200 | — | — |
| 1994-12-14 | $4.25 | $4.25 | 5,200 | — | — |
| 1994-12-13 | $4.13 | $4.13 | 13,200 | — | — |
| 1994-12-12 | $4.13 | $4.13 | 421,600 | — | — |
| 1994-12-09 | $4.22 | $4.22 | 169,600 | — | — |
| 1994-12-08 | $4.25 | $4.25 | 642,800 | — | — |
| 1994-12-07 | $4.44 | $4.44 | 0 | — | — |
| 1994-12-06 | $4.44 | $4.44 | 12,800 | — | — |
| 1994-12-05 | $4.44 | $4.44 | 20,000 | — | — |
| 1994-12-02 | $4.38 | $4.38 | 6,800 | — | — |
| 1994-12-01 | $4.44 | $4.44 | 45,600 | — | — |
| 1994-11-30 | $4.50 | $4.50 | 20,800 | — | — |
| 1994-11-29 | $4.38 | $4.38 | 4,000 | — | — |
| 1994-11-28 | $4.41 | $4.41 | 64,000 | — | — |
| 1994-11-25 | $4.38 | $4.38 | 1,200 | — | — |
| 1994-11-23 | $4.38 | $4.38 | 27,200 | — | — |
| 1994-11-22 | $4.38 | $4.38 | 12,400 | — | — |
| 1994-11-21 | $4.50 | $4.50 | 125,200 | — | — |
| 1994-11-18 | $4.63 | $4.63 | 59,200 | — | — |
| 1994-11-17 | $4.69 | $4.69 | 10,000 | — | — |
| 1994-11-16 | $4.53 | $4.53 | 246,800 | — | — |
| 1994-11-15 | $4.53 | $4.53 | 14,000 | — | — |
| 1994-11-14 | $4.63 | $4.63 | 276,800 | — | — |
| 1994-11-11 | $4.56 | $4.56 | 39,200 | — | — |
| 1994-11-10 | $4.66 | $4.66 | 321,600 | — | — |
| 1994-11-09 | $4.69 | $4.69 | 1,200 | — | — |
| 1994-11-08 | $4.56 | $4.56 | 51,600 | — | — |
| 1994-11-07 | $4.63 | $4.63 | 198,000 | — | — |
| 1994-11-04 | $4.63 | $4.63 | 139,600 | — | — |
| 1994-11-03 | $4.73 | $4.73 | 522,000 | — | — |
| 1994-11-02 | $4.69 | $4.69 | 366,000 | — | — |
| 1994-11-01 | $4.50 | $4.50 | 278,800 | — | — |
| 1994-10-31 | $4.66 | $4.66 | 298,000 | — | — |
| 1994-10-28 | $4.67 | $4.67 | 1,020,400 | — | — |
| 1994-10-27 | $4.38 | $4.38 | 11,200 | — | — |
| 1994-10-26 | $4.50 | $4.50 | 214,000 | — | — |
| 1994-10-25 | $4.31 | $4.31 | 190,800 | — | — |
| 1994-10-24 | $4.34 | $4.34 | 24,400 | — | — |
| 1994-10-21 | $4.41 | $4.41 | 237,600 | — | — |
| 1994-10-20 | $4.38 | $4.38 | 179,600 | — | — |
| 1994-10-19 | $4.38 | $4.38 | 41,200 | — | — |
| 1994-10-18 | $4.38 | $4.38 | 194,000 | — | — |
| 1994-10-17 | $4.41 | $4.41 | 771,200 | — | — |
| 1994-10-14 | $4.44 | $4.44 | 276,000 | — | — |
| 1994-10-13 | $4.50 | $4.50 | 1,069,600 | — | — |
| 1994-10-12 | $4.69 | $4.69 | 318,000 | — | — |
| 1994-10-11 | $4.44 | $4.44 | 606,000 | — | — |
| 1994-10-10 | $4.06 | $4.06 | 6,400 | — | — |
| 1994-10-07 | $4.06 | $4.06 | 28,000 | — | — |
| 1994-10-06 | $4.22 | $4.22 | 249,600 | — | — |
| 1994-10-05 | $4.19 | $4.19 | 228,000 | — | — |
| 1994-10-04 | $4.13 | $4.13 | 125,200 | — | — |
| 1994-10-03 | $4.13 | $4.13 | 250,800 | — | — |
| 1994-09-30 | $3.94 | $3.94 | 477,200 | — | — |
| 1994-09-29 | $3.83 | $3.83 | 153,200 | — | — |
| 1994-09-28 | $3.81 | $3.81 | 1,393,600 | — | — |
| 1994-09-27 | $3.75 | $3.75 | 230,800 | — | — |
| 1994-09-26 | $3.75 | $3.75 | 16,000 | — | — |
| 1994-09-23 | $3.63 | $3.63 | 40,400 | — | — |
| 1994-09-22 | $3.63 | $3.63 | 25,200 | — | — |
| 1994-09-21 | $3.75 | $3.75 | 141,200 | — | — |
| 1994-09-20 | $3.63 | $3.63 | 122,000 | — | — |
| 1994-09-19 | $3.72 | $3.72 | 170,000 | — | — |
| 1994-09-16 | $3.75 | $3.75 | 18,000 | — | — |
| 1994-09-15 | $3.63 | $3.63 | 11,600 | — | — |
| 1994-09-14 | $3.69 | $3.69 | 470,800 | — | — |
| 1994-09-13 | $3.63 | $3.63 | 64,800 | — | — |
| 1994-09-12 | $3.69 | $3.69 | 364,800 | — | — |
| 1994-09-09 | $3.81 | $3.81 | 12,400 | — | — |
| 1994-09-08 | $3.78 | $3.78 | 40,400 | — | — |
| 1994-09-07 | $3.75 | $3.75 | 72,400 | — | — |
| 1994-09-06 | $3.72 | $3.72 | 17,600 | — | — |
| 1994-09-02 | $3.69 | $3.69 | 164,400 | — | — |
| 1994-09-01 | $3.81 | $3.81 | 171,200 | — | — |
| 1994-08-31 | $3.81 | $3.81 | 355,600 | — | — |
| 1994-08-30 | $3.75 | $3.75 | 20,800 | — | — |
| 1994-08-29 | $3.75 | $3.75 | 27,600 | — | — |
| 1994-08-26 | $3.75 | $3.75 | 7,600 | — | — |
| 1994-08-25 | $3.72 | $3.72 | 143,600 | — | — |
| 1994-08-24 | $3.75 | $3.75 | 8,400 | — | — |
| 1994-08-23 | $3.63 | $3.63 | 10,800 | — | — |
| 1994-08-22 | $3.63 | $3.63 | 21,600 | — | — |
| 1994-08-19 | $3.69 | $3.69 | 14,400 | — | — |
| 1994-08-18 | $3.75 | $3.75 | 19,600 | — | — |
| 1994-08-17 | $3.75 | $3.75 | 45,600 | — | — |
| 1994-08-16 | $3.69 | $3.69 | 14,000 | — | — |
| 1994-08-15 | $3.56 | $3.56 | 0 | — | — |
| 1994-08-12 | $3.56 | $3.56 | 55,200 | — | — |
| 1994-08-11 | $3.69 | $3.69 | 71,200 | — | — |
| 1994-08-10 | $3.69 | $3.69 | 12,800 | — | — |
| 1994-08-09 | $3.56 | $3.56 | 2,000 | — | — |
| 1994-08-08 | $3.63 | $3.63 | 60,800 | — | — |
| 1994-08-05 | $3.56 | $3.56 | 7,200 | — | — |
| 1994-08-04 | $3.56 | $3.56 | 14,000 | — | — |
| 1994-08-03 | $3.56 | $3.56 | 128,400 | — | — |
| 1994-08-02 | $3.63 | $3.63 | 6,000 | — | — |
| 1994-08-01 | $3.56 | $3.56 | 9,200 | — | — |
| 1994-07-29 | $3.66 | $3.66 | 36,400 | — | — |
| 1994-07-28 | $3.56 | $3.56 | 1,200 | — | — |
| 1994-07-27 | $3.56 | $3.56 | 24,800 | — | — |
| 1994-07-26 | $3.56 | $3.56 | 164,000 | — | — |
| 1994-07-25 | $3.59 | $3.59 | 41,600 | — | — |
| 1994-07-22 | $3.56 | $3.56 | 687,200 | — | — |
| 1994-07-21 | $3.75 | $3.75 | 103,200 | — | — |
| 1994-07-20 | $3.75 | $3.75 | 63,200 | — | — |
| 1994-07-19 | $3.75 | $3.75 | 0 | — | — |
| 1994-07-18 | $3.75 | $3.75 | 0 | — | — |
| 1994-07-15 | $3.75 | $3.75 | 4,800 | — | — |
| 1994-07-14 | $3.72 | $3.72 | 96,400 | — | — |
| 1994-07-13 | $3.56 | $3.56 | 82,800 | — | — |
| 1994-07-12 | $3.56 | $3.56 | 114,000 | — | — |
| 1994-07-11 | $3.44 | $3.44 | 24,400 | — | — |
| 1994-07-08 | $3.53 | $3.53 | 47,200 | — | — |
| 1994-07-07 | $3.56 | $3.56 | 52,000 | — | — |
| 1994-07-06 | $3.63 | $3.63 | 56,400 | — | — |
| 1994-07-05 | $3.69 | $3.69 | 318,400 | — | — |
| 1994-07-01 | $3.56 | $3.56 | 74,400 | — | — |
| 1994-06-30 | $3.69 | $3.69 | 87,600 | — | — |
| 1994-06-29 | $3.50 | $3.50 | 124,800 | — | — |
| 1994-06-28 | $3.44 | $3.44 | 1,065,200 | — | — |
| 1994-06-27 | $3.56 | $3.56 | 80,000 | — | — |
| 1994-06-24 | $3.47 | $3.47 | 40,000 | — | — |
| 1994-06-23 | $3.44 | $3.44 | 800 | — | — |
| 1994-06-22 | $3.50 | $3.50 | 84,000 | — | — |
| 1994-06-21 | $3.63 | $3.63 | 77,200 | — | — |
| 1994-06-20 | $3.63 | $3.63 | 58,400 | — | — |
| 1994-06-17 | $3.69 | $3.69 | 11,600 | — | — |
| 1994-06-16 | $3.69 | $3.69 | 69,600 | — | — |
| 1994-06-15 | $3.81 | $3.81 | 5,200 | — | — |
| 1994-06-14 | $3.63 | $3.63 | 1,200 | — | — |
| 1994-06-13 | $3.72 | $3.72 | 55,200 | — | — |
| 1994-06-10 | $3.81 | $3.81 | 132,000 | — | — |
| 1994-06-09 | $3.77 | $3.77 | 239,600 | — | — |
| 1994-06-08 | $3.69 | $3.69 | 98,400 | — | — |
| 1994-06-07 | $3.75 | $3.75 | 106,400 | — | — |
| 1994-06-06 | $3.69 | $3.69 | 40,000 | — | — |
| 1994-06-03 | $3.69 | $3.69 | 3,200 | — | — |
| 1994-06-02 | $3.63 | $3.63 | 6,800 | — | — |
| 1994-06-01 | $3.63 | $3.63 | 134,800 | — | — |
| 1994-05-31 | $3.72 | $3.72 | 200,800 | — | — |
| 1994-05-27 | $3.44 | $3.44 | 72,000 | — | — |
| 1994-05-26 | $3.44 | $3.44 | 15,600 | — | — |
| 1994-05-25 | $3.41 | $3.41 | 17,200 | — | — |
| 1994-05-24 | $3.44 | $3.44 | 24,000 | — | — |
| 1994-05-23 | $3.41 | $3.41 | 1,600 | — | — |
| 1994-05-20 | $3.47 | $3.47 | 124,000 | — | — |
| 1994-05-19 | $3.41 | $3.41 | 51,600 | — | — |
| 1994-05-18 | $3.41 | $3.41 | 239,600 | — | — |
| 1994-05-17 | $3.50 | $3.50 | 72,400 | — | — |
| 1994-05-16 | $3.38 | $3.38 | 6,400 | — | — |
| 1994-05-13 | $3.38 | $3.38 | 30,800 | — | — |
| 1994-05-12 | $3.50 | $3.50 | 104,800 | — | — |
| 1994-05-11 | $3.44 | $3.44 | 34,000 | — | — |
| 1994-05-10 | $3.44 | $3.44 | 189,200 | — | — |
| 1994-05-09 | $3.56 | $3.56 | 6,400 | — | — |
| 1994-05-06 | $3.44 | $3.44 | 184,400 | — | — |
| 1994-05-05 | $3.53 | $3.53 | 881,200 | — | — |
| 1994-05-04 | $3.56 | $3.56 | 125,600 | — | — |
| 1994-05-03 | $3.44 | $3.44 | 29,600 | — | — |
| 1994-05-02 | $3.50 | $3.50 | 7,200 | — | — |
| 1994-04-29 | $3.50 | $3.50 | 99,600 | — | — |
| 1994-04-28 | $3.31 | $3.31 | 412,800 | — | — |
| 1994-04-26 | $3.41 | $3.41 | 123,200 | — | — |
| 1994-04-25 | $3.50 | $3.50 | 98,400 | — | — |
| 1994-04-22 | $3.56 | $3.56 | 24,400 | — | — |
| 1994-04-21 | $3.56 | $3.56 | 104,800 | — | — |
| 1994-04-20 | $3.56 | $3.56 | 22,000 | — | — |
| 1994-04-19 | $3.63 | $3.63 | 360,000 | — | — |
| 1994-04-18 | $3.56 | $3.56 | 142,400 | — | — |
| 1994-04-15 | $3.63 | $3.63 | 84,000 | — | — |
| 1994-04-14 | $3.63 | $3.63 | 142,000 | — | — |
| 1994-04-13 | $3.75 | $3.75 | 800 | — | — |
| 1994-04-12 | $3.75 | $3.75 | 105,200 | — | — |
| 1994-04-11 | $3.81 | $3.81 | 800 | — | — |
| 1994-04-08 | $3.75 | $3.75 | 236,800 | — | — |
| 1994-04-07 | $3.81 | $3.81 | 302,000 | — | — |
| 1994-04-06 | $3.81 | $3.81 | 315,200 | — | — |
| 1994-04-05 | $3.81 | $3.81 | 160,000 | — | — |
| 1994-04-04 | $3.66 | $3.66 | 527,600 | — | — |
| 1994-03-31 | $3.63 | $3.63 | 78,000 | — | — |
| 1994-03-30 | $3.81 | $3.81 | 276,800 | — | — |
| 1994-03-29 | $3.50 | $3.50 | 214,800 | — | — |
| 1994-03-28 | $3.50 | $3.50 | 124,400 | — | — |
| 1994-03-25 | $3.50 | $3.50 | 58,400 | — | — |
| 1994-03-24 | $3.44 | $3.44 | 364,800 | — | — |
| 1994-03-23 | $3.44 | $3.44 | 40,400 | — | — |
| 1994-03-22 | $3.38 | $3.38 | 112,000 | — | — |
| 1994-03-21 | $3.38 | $3.38 | 8,400 | — | — |
| 1994-03-18 | $3.44 | $3.44 | 103,600 | — | — |
| 1994-03-17 | $3.38 | $3.38 | 141,200 | — | — |
| 1994-03-16 | $3.38 | $3.38 | 355,600 | — | — |
| 1994-03-15 | $3.44 | $3.44 | 22,000 | — | — |
| 1994-03-14 | $3.44 | $3.44 | 162,000 | — | — |
| 1994-03-11 | $3.50 | $3.50 | 256,000 | — | — |
| 1994-03-10 | $3.44 | $3.44 | 122,400 | — | — |
| 1994-03-09 | $3.41 | $3.41 | 890,800 | — | — |
| 1994-03-08 | $3.44 | $3.44 | 1,169,600 | — | — |
| 1994-03-07 | $3.53 | $3.53 | 340,400 | — | — |
| 1994-03-04 | $3.59 | $3.59 | 59,600 | — | — |
| 1994-03-03 | $3.69 | $3.69 | 224,400 | — | — |
| 1994-03-02 | $3.63 | $3.63 | 284,400 | — | — |
| 1994-03-01 | $3.63 | $3.63 | 96,000 | — | — |
| 1994-02-28 | $3.81 | $3.81 | 139,200 | — | — |
| 1994-02-25 | $3.88 | $3.88 | 22,800 | — | — |
| 1994-02-24 | $3.88 | $3.88 | 189,600 | — | — |
| 1994-02-23 | $3.88 | $3.88 | 500,000 | — | — |
| 1994-02-22 | $4.06 | $4.06 | 35,200 | — | — |
| 1994-02-18 | $4.00 | $4.00 | 406,000 | — | — |
| 1994-02-17 | $4.13 | $4.13 | 886,800 | — | — |
| 1994-02-16 | $4.19 | $4.19 | 580,000 | — | — |
| 1994-02-15 | $4.13 | $4.13 | 328,800 | — | — |
| 1994-02-14 | $4.25 | $4.25 | 88,400 | — | — |
| 1994-02-11 | $4.22 | $4.22 | 122,000 | — | — |
| 1994-02-10 | $4.22 | $4.22 | 110,400 | — | — |
| 1994-02-09 | $4.19 | $4.19 | 188,400 | — | — |
| 1994-02-08 | $4.13 | $4.13 | 19,600 | — | — |
| 1994-02-07 | $4.13 | $4.13 | 206,800 | — | — |
| 1994-02-04 | $4.19 | $4.19 | 194,800 | — | — |
| 1994-02-03 | $4.19 | $4.19 | 455,600 | — | — |
| 1994-02-02 | $4.13 | $4.13 | 378,800 | — | — |
| 1994-02-01 | $4.16 | $4.16 | 52,400 | — | — |
| 1994-01-31 | $4.13 | $4.13 | 230,800 | — | — |
| 1994-01-28 | $4.03 | $4.03 | 34,800 | — | — |
| 1994-01-27 | $4.03 | $4.03 | 27,600 | — | — |
| 1994-01-26 | $4.09 | $4.09 | 225,600 | — | — |
| 1994-01-25 | $4.03 | $4.03 | 138,000 | — | — |
| 1994-01-24 | $4.09 | $4.09 | 166,800 | — | — |
| 1994-01-21 | $4.03 | $4.03 | 23,200 | — | — |
| 1994-01-20 | $4.13 | $4.13 | 246,800 | — | — |
| 1994-01-19 | $4.13 | $4.13 | 180,400 | — | — |
| 1994-01-18 | $4.13 | $4.13 | 114,800 | — | — |
| 1994-01-17 | $4.13 | $4.13 | 47,600 | — | — |
| 1994-01-14 | $4.06 | $4.06 | 159,200 | — | — |
| 1994-01-13 | $4.06 | $4.06 | 45,200 | — | — |
| 1994-01-12 | $4.00 | $4.00 | 174,400 | — | — |
| 1994-01-11 | $4.00 | $4.00 | 115,600 | — | — |
| 1994-01-10 | $4.03 | $4.03 | 84,800 | — | — |
| 1994-01-07 | $4.09 | $4.09 | 151,600 | — | — |
| 1994-01-06 | $4.13 | $4.13 | 64,000 | — | — |
| 1994-01-05 | $4.03 | $4.03 | 284,800 | — | — |
| 1994-01-04 | $4.09 | $4.09 | 863,200 | — | — |
| 1994-01-03 | $4.00 | $4.00 | 255,200 | — | — |