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
- 1994-06-10 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 | 76,000 | — | — |
| 1994-12-29 | $4.31 | $4.31 | 26,000 | — | — |
| 1994-12-28 | $4.38 | $4.38 | 61,000 | — | — |
| 1994-12-27 | $4.44 | $4.44 | 40,600 | — | — |
| 1994-12-23 | $4.63 | $4.63 | 4,200 | — | — |
| 1994-12-22 | $4.63 | $4.63 | 11,400 | — | — |
| 1994-12-21 | $4.50 | $4.50 | 177,800 | — | — |
| 1994-12-20 | $4.50 | $4.50 | 38,000 | — | — |
| 1994-12-19 | $4.50 | $4.50 | 4,000 | — | — |
| 1994-12-16 | $4.56 | $4.56 | 400 | — | — |
| 1994-12-15 | $4.44 | $4.44 | 8,000 | — | — |
| 1994-12-14 | $4.44 | $4.44 | 50,600 | — | — |
| 1994-12-13 | $4.25 | $4.25 | 37,800 | — | — |
| 1994-12-12 | $4.22 | $4.22 | 153,200 | — | — |
| 1994-12-09 | $4.31 | $4.31 | 72,800 | — | — |
| 1994-12-08 | $4.50 | $4.50 | 7,200 | — | — |
| 1994-12-07 | $4.44 | $4.44 | 9,600 | — | — |
| 1994-12-06 | $4.38 | $4.38 | 1,800 | — | — |
| 1994-12-05 | $4.38 | $4.38 | 64,200 | — | — |
| 1994-12-02 | $4.50 | $4.50 | 167,800 | — | — |
| 1994-12-01 | $4.75 | $4.75 | 12,000 | — | — |
| 1994-11-30 | $4.75 | $4.75 | 1,000 | — | — |
| 1994-11-29 | $4.81 | $4.81 | 14,800 | — | — |
| 1994-11-28 | $4.94 | $4.94 | 46,400 | — | — |
| 1994-11-25 | $4.88 | $4.88 | 9,000 | — | — |
| 1994-11-23 | $4.81 | $4.81 | 10,000 | — | — |
| 1994-11-22 | $4.88 | $4.88 | 30,800 | — | — |
| 1994-11-21 | $5.00 | $5.00 | 6,000 | — | — |
| 1994-11-18 | $5.13 | $5.13 | 6,400 | — | — |
| 1994-11-17 | $5.00 | $5.00 | 196,000 | — | — |
| 1994-11-16 | $5.19 | $5.19 | 107,600 | — | — |
| 1994-11-15 | $4.88 | $4.88 | 17,400 | — | — |
| 1994-11-14 | $4.88 | $4.88 | 44,000 | — | — |
| 1994-11-11 | $4.69 | $4.69 | 41,400 | — | — |
| 1994-11-10 | $4.88 | $4.88 | 8,600 | — | — |
| 1994-11-09 | $4.88 | $4.88 | 8,400 | — | — |
| 1994-11-08 | $4.88 | $4.88 | 4,600 | — | — |
| 1994-11-07 | $4.69 | $4.69 | 9,600 | — | — |
| 1994-11-04 | $4.69 | $4.69 | 20,000 | — | — |
| 1994-11-03 | $4.75 | $4.75 | 14,000 | — | — |
| 1994-11-02 | $4.81 | $4.81 | 40,000 | — | — |
| 1994-11-01 | $4.81 | $4.81 | 39,800 | — | — |
| 1994-10-31 | $4.56 | $4.56 | 84,800 | — | — |
| 1994-10-28 | $4.50 | $4.50 | 73,000 | — | — |
| 1994-10-27 | $4.63 | $4.63 | 39,800 | — | — |
| 1994-10-26 | $4.47 | $4.47 | 58,800 | — | — |
| 1994-10-25 | $4.69 | $4.69 | 1,600 | — | — |
| 1994-10-24 | $4.63 | $4.63 | 18,200 | — | — |
| 1994-10-21 | $4.69 | $4.69 | 2,000 | — | — |
| 1994-10-20 | $4.63 | $4.63 | 5,200 | — | — |
| 1994-10-19 | $4.69 | $4.69 | 15,400 | — | — |
| 1994-10-18 | $4.63 | $4.63 | 18,600 | — | — |
| 1994-10-17 | $4.69 | $4.69 | 3,000 | — | — |
| 1994-10-14 | $4.63 | $4.63 | 14,600 | — | — |
| 1994-10-13 | $4.63 | $4.63 | 5,000 | — | — |
| 1994-10-12 | $4.81 | $4.81 | 2,000 | — | — |
| 1994-10-11 | $4.81 | $4.81 | 3,600 | — | — |
| 1994-10-10 | $4.63 | $4.63 | 2,400 | — | — |
| 1994-10-07 | $4.63 | $4.63 | 9,400 | — | — |
| 1994-10-06 | $4.81 | $4.81 | 4,000 | — | — |
| 1994-10-05 | $4.63 | $4.63 | 7,600 | — | — |
| 1994-10-04 | $4.81 | $4.81 | 8,200 | — | — |
| 1994-10-03 | $4.63 | $4.63 | 13,600 | — | — |
| 1994-09-30 | $4.63 | $4.63 | 4,400 | — | — |
| 1994-09-29 | $4.63 | $4.63 | 9,800 | — | — |
| 1994-09-28 | $4.81 | $4.81 | 76,200 | — | — |
| 1994-09-27 | $4.69 | $4.69 | 46,400 | — | — |
| 1994-09-26 | $4.63 | $4.63 | 17,200 | — | — |
| 1994-09-23 | $4.63 | $4.63 | 34,800 | — | — |
| 1994-09-22 | $4.63 | $4.63 | 5,000 | — | — |
| 1994-09-21 | $4.81 | $4.81 | 9,000 | — | — |
| 1994-09-20 | $4.75 | $4.75 | 26,200 | — | — |
| 1994-09-19 | $4.63 | $4.63 | 27,000 | — | — |
| 1994-09-16 | $4.81 | $4.81 | 6,200 | — | — |
| 1994-09-15 | $4.81 | $4.81 | 2,000 | — | — |
| 1994-09-14 | $4.63 | $4.63 | 10,600 | — | — |
| 1994-09-13 | $4.81 | $4.81 | 51,800 | — | — |
| 1994-09-12 | $4.63 | $4.63 | 8,400 | — | — |
| 1994-09-09 | $4.81 | $4.81 | 16,000 | — | — |
| 1994-09-08 | $4.63 | $4.63 | 15,800 | — | — |
| 1994-09-07 | $4.81 | $4.81 | 13,600 | — | — |
| 1994-09-06 | $4.81 | $4.81 | 9,000 | — | — |
| 1994-09-02 | $4.63 | $4.63 | 4,200 | — | — |
| 1994-09-01 | $4.69 | $4.69 | 32,400 | — | — |
| 1994-08-31 | $4.63 | $4.63 | 25,400 | — | — |
| 1994-08-30 | $4.81 | $4.81 | 14,800 | — | — |
| 1994-08-29 | $4.81 | $4.81 | 8,200 | — | — |
| 1994-08-26 | $4.63 | $4.63 | 6,800 | — | — |
| 1994-08-25 | $4.81 | $4.81 | 4,200 | — | — |
| 1994-08-24 | $4.81 | $4.81 | 30,000 | — | — |
| 1994-08-23 | $4.81 | $4.81 | 9,200 | — | — |
| 1994-08-22 | $4.63 | $4.63 | 800 | — | — |
| 1994-08-19 | $4.63 | $4.63 | 32,400 | — | — |
| 1994-08-18 | $4.69 | $4.69 | 37,200 | — | — |
| 1994-08-17 | $4.88 | $4.88 | 4,400 | — | — |
| 1994-08-16 | $4.81 | $4.81 | 50,600 | — | — |
| 1994-08-15 | $4.63 | $4.63 | 15,000 | — | — |
| 1994-08-12 | $4.69 | $4.69 | 114,600 | — | — |
| 1994-08-11 | $4.63 | $4.63 | 80,200 | — | — |
| 1994-08-10 | $4.63 | $4.63 | 86,400 | — | — |
| 1994-08-09 | $4.69 | $4.69 | 21,200 | — | — |
| 1994-08-08 | $4.63 | $4.63 | 10,600 | — | — |
| 1994-08-05 | $4.81 | $4.81 | 5,800 | — | — |
| 1994-08-04 | $4.69 | $4.69 | 43,600 | — | — |
| 1994-08-03 | $4.88 | $4.88 | 41,800 | — | — |
| 1994-08-02 | $4.75 | $4.75 | 139,200 | — | — |
| 1994-08-01 | $4.75 | $4.75 | 7,000 | — | — |
| 1994-07-29 | $4.59 | $4.59 | 120,000 | — | — |
| 1994-07-28 | $4.56 | $4.56 | 0 | — | — |
| 1994-07-27 | $4.56 | $4.56 | 104,400 | — | — |
| 1994-07-26 | $4.44 | $4.44 | 22,200 | — | — |
| 1994-07-25 | $4.50 | $4.50 | 24,000 | — | — |
| 1994-07-22 | $4.44 | $4.44 | 40,800 | — | — |
| 1994-07-21 | $4.50 | $4.50 | 22,200 | — | — |
| 1994-07-20 | $4.50 | $4.50 | 56,200 | — | — |
| 1994-07-19 | $4.50 | $4.50 | 10,000 | — | — |
| 1994-07-18 | $4.50 | $4.50 | 10,000 | — | — |
| 1994-07-15 | $4.50 | $4.50 | 15,000 | — | — |
| 1994-07-14 | $4.50 | $4.50 | 8,000 | — | — |
| 1994-07-13 | $4.50 | $4.50 | 70,400 | — | — |
| 1994-07-12 | $4.56 | $4.56 | 13,400 | — | — |
| 1994-07-11 | $4.75 | $4.75 | 21,800 | — | — |
| 1994-07-08 | $4.75 | $4.75 | 13,000 | — | — |
| 1994-07-07 | $4.75 | $4.75 | 16,800 | — | — |
| 1994-07-06 | $4.69 | $4.69 | 9,200 | — | — |
| 1994-07-05 | $4.50 | $4.50 | 10,200 | — | — |
| 1994-07-01 | $4.69 | $4.69 | 3,200 | — | — |
| 1994-06-30 | $4.56 | $4.56 | 283,600 | — | — |
| 1994-06-29 | $4.44 | $4.44 | 284,400 | — | — |
| 1994-06-28 | $5.31 | $5.31 | 28,600 | — | — |
| 1994-06-27 | $5.13 | $5.13 | 29,000 | — | — |
| 1994-06-24 | $5.13 | $5.13 | 48,400 | — | — |
| 1994-06-23 | $5.25 | $5.25 | 18,400 | — | — |
| 1994-06-22 | $5.44 | $5.44 | 82,200 | — | — |
| 1994-06-21 | $5.25 | $5.25 | 86,800 | — | — |
| 1994-06-20 | $5.50 | $5.50 | 47,400 | — | — |
| 1994-06-17 | $5.50 | $5.50 | 147,200 | — | — |
| 1994-06-16 | $5.44 | $5.44 | 152,400 | — | — |
| 1994-06-15 | $5.19 | $5.19 | 383,600 | — | — |
| 1994-06-14 | $5.50 | $5.50 | 334,600 | — | — |
| 1994-06-13 | $6.06 | $6.06 | 760,400 | — | — |
| 1994-06-10 | $6.50 | $6.50 | 4,020,200 | — | — |