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
- 1992-03-17 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 | $3.56 | $3.83 | 76,200 | — | — |
| 1994-12-29 | $3.63 | $3.90 | 21,200 | — | — |
| 1994-12-28 | $3.56 | $3.83 | 14,800 | — | — |
| 1994-12-27 | $3.50 | $3.76 | 8,800 | — | — |
| 1994-12-23 | $3.56 | $3.83 | 3,800 | — | — |
| 1994-12-22 | $3.56 | $3.83 | 18,000 | — | — |
| 1994-12-21 | $3.50 | $3.76 | 15,600 | — | — |
| 1994-12-20 | $3.50 | $3.76 | 18,800 | — | — |
| 1994-12-19 | $3.56 | $3.83 | 16,200 | — | — |
| 1994-12-16 | $3.63 | $3.90 | 40,000 | — | — |
| 1994-12-15 | $3.44 | $3.69 | 62,800 | — | — |
| 1994-12-14 | $3.56 | $3.83 | 10,400 | — | — |
| 1994-12-13 | $3.56 | $3.83 | 1,400 | — | — |
| 1994-12-12 | $3.56 | $3.83 | 29,000 | — | — |
| 1994-12-09 | $3.63 | $3.86 | 16,200 | — | — |
| 1994-12-08 | $3.63 | $3.86 | 13,000 | — | — |
| 1994-12-07 | $3.69 | $3.93 | 9,400 | — | — |
| 1994-12-06 | $3.81 | $4.06 | 8,600 | — | — |
| 1994-12-05 | $3.75 | $4.00 | 9,200 | — | — |
| 1994-12-02 | $3.75 | $4.00 | 23,000 | — | — |
| 1994-12-01 | $3.69 | $3.93 | 22,000 | — | — |
| 1994-11-30 | $3.69 | $3.93 | 10,200 | — | — |
| 1994-11-29 | $3.75 | $4.00 | 22,200 | — | — |
| 1994-11-28 | $3.69 | $3.93 | 19,600 | — | — |
| 1994-11-25 | $3.69 | $3.93 | 6,800 | — | — |
| 1994-11-23 | $3.75 | $4.00 | 21,200 | — | — |
| 1994-11-22 | $3.75 | $4.00 | 35,400 | — | — |
| 1994-11-21 | $3.81 | $4.06 | 24,200 | — | — |
| 1994-11-18 | $3.81 | $4.06 | 14,600 | — | — |
| 1994-11-17 | $3.75 | $4.00 | 4,800 | — | — |
| 1994-11-16 | $3.75 | $4.00 | 20,400 | — | — |
| 1994-11-15 | $3.81 | $4.06 | 4,400 | — | — |
| 1994-11-14 | $3.81 | $4.06 | 4,400 | — | — |
| 1994-11-11 | $3.88 | $4.13 | 14,000 | — | — |
| 1994-11-10 | $3.88 | $4.13 | 8,600 | — | — |
| 1994-11-09 | $3.88 | $4.13 | 8,000 | — | — |
| 1994-11-08 | $3.81 | $4.06 | 7,800 | — | — |
| 1994-11-07 | $3.88 | $4.13 | 13,600 | — | — |
| 1994-11-04 | $3.81 | $4.06 | 6,800 | — | — |
| 1994-11-03 | $3.88 | $4.13 | 75,200 | — | — |
| 1994-11-02 | $3.88 | $4.13 | 75,400 | — | — |
| 1994-11-01 | $3.75 | $4.00 | 48,600 | — | — |
| 1994-10-31 | $3.69 | $3.93 | 35,800 | — | — |
| 1994-10-28 | $4.00 | $4.26 | 14,400 | — | — |
| 1994-10-27 | $4.06 | $4.33 | 10,400 | — | — |
| 1994-10-26 | $4.13 | $4.40 | 3,400 | — | — |
| 1994-10-25 | $4.19 | $4.46 | 2,400 | — | — |
| 1994-10-24 | $4.19 | $4.46 | 1,400 | — | — |
| 1994-10-21 | $4.25 | $4.53 | 4,000 | — | — |
| 1994-10-20 | $4.25 | $4.53 | 18,200 | — | — |
| 1994-10-19 | $4.38 | $4.66 | 8,800 | — | — |
| 1994-10-18 | $4.25 | $4.53 | 10,800 | — | — |
| 1994-10-17 | $4.13 | $4.40 | 1,800 | — | — |
| 1994-10-14 | $4.13 | $4.40 | 9,000 | — | — |
| 1994-10-13 | $4.13 | $4.40 | 4,400 | — | — |
| 1994-10-12 | $4.13 | $4.40 | 10,800 | — | — |
| 1994-10-11 | $4.19 | $4.46 | 2,000 | — | — |
| 1994-10-10 | $4.13 | $4.40 | 6,000 | — | — |
| 1994-10-07 | $4.06 | $4.33 | 6,000 | — | — |
| 1994-10-06 | $4.06 | $4.33 | 800 | — | — |
| 1994-10-05 | $4.06 | $4.33 | 2,600 | — | — |
| 1994-10-04 | $4.13 | $4.40 | 22,800 | — | — |
| 1994-10-03 | $4.25 | $4.53 | 11,600 | — | — |
| 1994-09-30 | $4.25 | $4.53 | 8,200 | — | — |
| 1994-09-29 | $4.19 | $4.46 | 3,200 | — | — |
| 1994-09-28 | $4.25 | $4.53 | 0 | — | — |
| 1994-09-27 | $4.25 | $4.53 | 400 | — | — |
| 1994-09-26 | $4.13 | $4.40 | 9,800 | — | — |
| 1994-09-23 | $4.25 | $4.53 | 35,000 | — | — |
| 1994-09-22 | $4.25 | $4.53 | 1,600 | — | — |
| 1994-09-21 | $4.19 | $4.46 | 24,800 | — | — |
| 1994-09-20 | $4.31 | $4.60 | 6,600 | — | — |
| 1994-09-19 | $4.38 | $4.66 | 4,200 | — | — |
| 1994-09-16 | $4.38 | $4.66 | 12,400 | — | — |
| 1994-09-15 | $4.31 | $4.60 | 5,000 | — | — |
| 1994-09-14 | $4.31 | $4.60 | 12,000 | — | — |
| 1994-09-13 | $4.38 | $4.66 | 4,400 | — | — |
| 1994-09-12 | $4.44 | $4.73 | 4,000 | — | — |
| 1994-09-09 | $4.50 | $4.76 | 20,200 | — | — |
| 1994-09-08 | $4.31 | $4.57 | 38,000 | — | — |
| 1994-09-07 | $4.13 | $4.37 | 35,200 | — | — |
| 1994-09-06 | $4.19 | $4.43 | 11,200 | — | — |
| 1994-09-02 | $4.25 | $4.50 | 23,600 | — | — |
| 1994-09-01 | $4.19 | $4.43 | 20,600 | — | — |
| 1994-08-31 | $4.25 | $4.50 | 13,400 | — | — |
| 1994-08-30 | $4.19 | $4.43 | 2,000 | — | — |
| 1994-08-29 | $4.25 | $4.50 | 2,000 | — | — |
| 1994-08-26 | $4.19 | $4.43 | 6,000 | — | — |
| 1994-08-25 | $4.19 | $4.43 | 5,400 | — | — |
| 1994-08-24 | $4.06 | $4.30 | 17,200 | — | — |
| 1994-08-23 | $4.25 | $4.50 | 400 | — | — |
| 1994-08-22 | $4.25 | $4.50 | 8,200 | — | — |
| 1994-08-19 | $4.19 | $4.43 | 3,400 | — | — |
| 1994-08-18 | $4.13 | $4.37 | 15,000 | — | — |
| 1994-08-17 | $4.19 | $4.43 | 3,200 | — | — |
| 1994-08-16 | $4.19 | $4.43 | 23,600 | — | — |
| 1994-08-15 | $4.19 | $4.43 | 15,400 | — | — |
| 1994-08-12 | $4.13 | $4.37 | 15,400 | — | — |
| 1994-08-11 | $4.19 | $4.43 | 7,600 | — | — |
| 1994-08-10 | $4.25 | $4.50 | 3,000 | — | — |
| 1994-08-09 | $4.19 | $4.43 | 4,200 | — | — |
| 1994-08-08 | $4.19 | $4.43 | 13,200 | — | — |
| 1994-08-05 | $4.19 | $4.43 | 19,800 | — | — |
| 1994-08-04 | $4.31 | $4.57 | 1,000 | — | — |
| 1994-08-03 | $4.31 | $4.57 | 7,400 | — | — |
| 1994-08-02 | $4.38 | $4.63 | 2,400 | — | — |
| 1994-08-01 | $4.44 | $4.70 | 2,400 | — | — |
| 1994-07-29 | $4.38 | $4.63 | 6,400 | — | — |
| 1994-07-28 | $4.31 | $4.57 | 14,600 | — | — |
| 1994-07-27 | $4.44 | $4.70 | 36,600 | — | — |
| 1994-07-26 | $4.56 | $4.83 | 16,400 | — | — |
| 1994-07-25 | $4.50 | $4.76 | 109,600 | — | — |
| 1994-07-22 | $4.88 | $5.16 | 7,800 | — | — |
| 1994-07-21 | $4.75 | $5.03 | 15,600 | — | — |
| 1994-07-20 | $4.75 | $5.03 | 15,800 | — | — |
| 1994-07-19 | $4.69 | $4.96 | 46,000 | — | — |
| 1994-07-18 | $4.63 | $4.90 | 54,200 | — | — |
| 1994-07-15 | $4.50 | $4.76 | 25,400 | — | — |
| 1994-07-14 | $4.69 | $4.96 | 14,200 | — | — |
| 1994-07-13 | $4.56 | $4.83 | 24,000 | — | — |
| 1994-07-12 | $4.56 | $4.83 | 26,800 | — | — |
| 1994-07-11 | $4.63 | $4.90 | 6,200 | — | — |
| 1994-07-08 | $4.63 | $4.90 | 21,600 | — | — |
| 1994-07-07 | $4.63 | $4.90 | 49,800 | — | — |
| 1994-07-06 | $4.50 | $4.76 | 3,000 | — | — |
| 1994-07-05 | $4.44 | $4.70 | 8,600 | — | — |
| 1994-07-01 | $4.38 | $4.63 | 36,200 | — | — |
| 1994-06-30 | $4.19 | $4.43 | 26,200 | — | — |
| 1994-06-29 | $4.38 | $4.63 | 16,000 | — | — |
| 1994-06-28 | $4.31 | $4.57 | 22,800 | — | — |
| 1994-06-27 | $4.38 | $4.63 | 18,400 | — | — |
| 1994-06-24 | $4.63 | $4.90 | 9,600 | — | — |
| 1994-06-23 | $4.75 | $5.03 | 5,000 | — | — |
| 1994-06-22 | $4.63 | $4.90 | 7,400 | — | — |
| 1994-06-21 | $4.63 | $4.90 | 16,600 | — | — |
| 1994-06-20 | $4.75 | $5.03 | 11,600 | — | — |
| 1994-06-17 | $4.88 | $5.16 | 8,200 | — | — |
| 1994-06-16 | $4.81 | $5.10 | 8,400 | — | — |
| 1994-06-15 | $4.75 | $5.03 | 7,200 | — | — |
| 1994-06-14 | $4.75 | $5.03 | 5,200 | — | — |
| 1994-06-13 | $4.88 | $5.16 | 5,600 | — | — |
| 1994-06-10 | $4.81 | $5.10 | 14,800 | — | — |
| 1994-06-09 | $4.94 | $5.23 | 7,800 | — | — |
| 1994-06-08 | $4.94 | $5.23 | 4,600 | — | — |
| 1994-06-07 | $5.00 | $5.29 | 9,200 | — | — |
| 1994-06-06 | $4.81 | $5.10 | 19,400 | — | — |
| 1994-06-03 | $5.06 | $5.33 | 3,000 | — | — |
| 1994-06-02 | $5.00 | $5.26 | 13,200 | — | — |
| 1994-06-01 | $5.00 | $5.26 | 18,600 | — | — |
| 1994-05-31 | $5.13 | $5.39 | 48,800 | — | — |
| 1994-05-27 | $4.94 | $5.20 | 98,200 | — | — |
| 1994-05-26 | $4.56 | $4.80 | 9,400 | — | — |
| 1994-05-25 | $4.50 | $4.74 | 2,200 | — | — |
| 1994-05-24 | $4.50 | $4.74 | 10,200 | — | — |
| 1994-05-23 | $4.56 | $4.80 | 18,800 | — | — |
| 1994-05-20 | $4.44 | $4.67 | 2,800 | — | — |
| 1994-05-19 | $4.38 | $4.60 | 6,200 | — | — |
| 1994-05-18 | $4.44 | $4.67 | 5,000 | — | — |
| 1994-05-17 | $4.44 | $4.67 | 3,200 | — | — |
| 1994-05-16 | $4.44 | $4.67 | 11,200 | — | — |
| 1994-05-13 | $4.44 | $4.67 | 3,000 | — | — |
| 1994-05-12 | $4.50 | $4.74 | 7,200 | — | — |
| 1994-05-11 | $4.44 | $4.67 | 2,600 | — | — |
| 1994-05-10 | $4.50 | $4.74 | 7,400 | — | — |
| 1994-05-09 | $4.31 | $4.54 | 13,600 | — | — |
| 1994-05-06 | $4.50 | $4.74 | 5,000 | — | — |
| 1994-05-05 | $4.50 | $4.74 | 31,200 | — | — |
| 1994-05-04 | $4.63 | $4.87 | 13,400 | — | — |
| 1994-05-03 | $4.56 | $4.80 | 38,000 | — | — |
| 1994-05-02 | $4.69 | $4.93 | 27,600 | — | — |
| 1994-04-29 | $4.69 | $4.93 | 53,800 | — | — |
| 1994-04-28 | $4.38 | $4.60 | 64,600 | — | — |
| 1994-04-26 | $4.25 | $4.47 | 119,400 | — | — |
| 1994-04-25 | $4.25 | $4.47 | 8,400 | — | — |
| 1994-04-22 | $4.19 | $4.41 | 12,000 | — | — |
| 1994-04-21 | $4.13 | $4.34 | 33,400 | — | — |
| 1994-04-20 | $4.25 | $4.47 | 17,200 | — | — |
| 1994-04-19 | $4.31 | $4.54 | 1,400 | — | — |
| 1994-04-18 | $4.31 | $4.54 | 15,000 | — | — |
| 1994-04-15 | $4.38 | $4.60 | 6,400 | — | — |
| 1994-04-14 | $4.38 | $4.60 | 14,000 | — | — |
| 1994-04-13 | $4.38 | $4.60 | 600 | — | — |
| 1994-04-12 | $4.38 | $4.60 | 13,000 | — | — |
| 1994-04-11 | $4.38 | $4.60 | 20,600 | — | — |
| 1994-04-08 | $4.38 | $4.60 | 19,000 | — | — |
| 1994-04-07 | $4.38 | $4.60 | 2,400 | — | — |
| 1994-04-06 | $4.31 | $4.54 | 10,600 | — | — |
| 1994-04-05 | $4.38 | $4.60 | 17,800 | — | — |
| 1994-04-04 | $4.31 | $4.54 | 13,000 | — | — |
| 1994-03-31 | $4.38 | $4.60 | 3,600 | — | — |
| 1994-03-30 | $4.31 | $4.54 | 7,000 | — | — |
| 1994-03-29 | $4.44 | $4.67 | 13,200 | — | — |
| 1994-03-28 | $4.44 | $4.67 | 11,800 | — | — |
| 1994-03-25 | $4.50 | $4.74 | 5,000 | — | — |
| 1994-03-24 | $4.50 | $4.74 | 29,000 | — | — |
| 1994-03-23 | $4.50 | $4.74 | 34,200 | — | — |
| 1994-03-22 | $4.63 | $4.87 | 2,400 | — | — |
| 1994-03-21 | $4.50 | $4.74 | 141,800 | — | — |
| 1994-03-18 | $4.69 | $4.93 | 600 | — | — |
| 1994-03-17 | $4.63 | $4.87 | 6,200 | — | — |
| 1994-03-16 | $4.56 | $4.80 | 8,600 | — | — |
| 1994-03-15 | $4.56 | $4.80 | 26,000 | — | — |
| 1994-03-14 | $4.75 | $5.00 | 23,800 | — | — |
| 1994-03-11 | $4.75 | $5.00 | 3,800 | — | — |
| 1994-03-10 | $4.75 | $5.00 | 90,600 | — | — |
| 1994-03-09 | $4.81 | $5.07 | 23,400 | — | — |
| 1994-03-08 | $4.81 | $5.07 | 44,400 | — | — |
| 1994-03-07 | $4.81 | $5.07 | 23,600 | — | — |
| 1994-03-04 | $4.94 | $5.17 | 11,400 | — | — |
| 1994-03-03 | $4.81 | $5.03 | 9,200 | — | — |
| 1994-03-02 | $4.88 | $5.10 | 19,000 | — | — |
| 1994-03-01 | $4.94 | $5.17 | 8,400 | — | — |
| 1994-02-28 | $5.00 | $5.23 | 3,400 | — | — |
| 1994-02-25 | $4.94 | $5.17 | 20,000 | — | — |
| 1994-02-24 | $5.00 | $5.23 | 8,600 | — | — |
| 1994-02-23 | $4.94 | $5.17 | 13,400 | — | — |
| 1994-02-22 | $4.81 | $5.03 | 6,200 | — | — |
| 1994-02-18 | $4.81 | $5.03 | 129,000 | — | — |
| 1994-02-17 | $4.75 | $4.97 | 23,000 | — | — |
| 1994-02-16 | $4.88 | $5.10 | 12,200 | — | — |
| 1994-02-15 | $4.81 | $5.03 | 69,000 | — | — |
| 1994-02-14 | $4.63 | $4.84 | 18,600 | — | — |
| 1994-02-11 | $4.69 | $4.90 | 11,800 | — | — |
| 1994-02-10 | $4.69 | $4.90 | 27,000 | — | — |
| 1994-02-09 | $4.69 | $4.90 | 11,800 | — | — |
| 1994-02-08 | $4.63 | $4.84 | 29,800 | — | — |
| 1994-02-07 | $4.75 | $4.97 | 13,000 | — | — |
| 1994-02-04 | $4.75 | $4.97 | 19,600 | — | — |
| 1994-02-03 | $4.81 | $5.03 | 89,000 | — | — |
| 1994-02-02 | $5.06 | $5.30 | 111,600 | — | — |
| 1994-02-01 | $4.88 | $5.10 | 39,400 | — | — |
| 1994-01-31 | $4.94 | $5.17 | 47,800 | — | — |
| 1994-01-28 | $5.13 | $5.36 | 84,000 | — | — |
| 1994-01-27 | $5.81 | $6.08 | 55,400 | — | — |
| 1994-01-26 | $5.75 | $6.02 | 54,400 | — | — |
| 1994-01-25 | $5.69 | $5.95 | 15,400 | — | — |
| 1994-01-24 | $5.81 | $6.08 | 59,200 | — | — |
| 1994-01-21 | $5.75 | $6.02 | 45,800 | — | — |
| 1994-01-20 | $5.19 | $5.43 | 87,600 | — | — |
| 1994-01-19 | $5.13 | $5.36 | 14,400 | — | — |
| 1994-01-18 | $5.13 | $5.36 | 21,000 | — | — |
| 1994-01-17 | $5.19 | $5.43 | 14,200 | — | — |
| 1994-01-14 | $5.25 | $5.49 | 3,800 | — | — |
| 1994-01-13 | $5.19 | $5.43 | 9,200 | — | — |
| 1994-01-12 | $5.25 | $5.49 | 40,400 | — | — |
| 1994-01-11 | $5.31 | $5.56 | 400 | — | — |
| 1994-01-10 | $5.31 | $5.56 | 7,800 | — | — |
| 1994-01-07 | $5.31 | $5.56 | 11,400 | — | — |
| 1994-01-06 | $5.44 | $5.69 | 13,200 | — | — |
| 1994-01-05 | $5.44 | $5.69 | 10,000 | — | — |
| 1994-01-04 | $5.44 | $5.69 | 23,400 | — | — |
| 1994-01-03 | $5.44 | $5.69 | 7,800 | — | — |