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
- 1993-08-10 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 | $0.81 | $0.81 | 54,800 | — | — |
| 1994-12-29 | $0.75 | $0.75 | 85,200 | — | — |
| 1994-12-28 | $0.83 | $0.83 | 42,400 | — | — |
| 1994-12-27 | $0.81 | $0.81 | 9,600 | — | — |
| 1994-12-23 | $0.81 | $0.81 | 4,000 | — | — |
| 1994-12-22 | $0.88 | $0.88 | 13,600 | — | — |
| 1994-12-21 | $0.81 | $0.81 | 26,800 | — | — |
| 1994-12-20 | $0.80 | $0.80 | 109,200 | — | — |
| 1994-12-19 | $0.88 | $0.88 | 26,000 | — | — |
| 1994-12-16 | $0.84 | $0.84 | 34,400 | — | — |
| 1994-12-15 | $0.81 | $0.81 | 454,400 | — | — |
| 1994-12-14 | $0.75 | $0.75 | 154,000 | — | — |
| 1994-12-13 | $0.66 | $0.66 | 383,200 | — | — |
| 1994-12-12 | $0.72 | $0.72 | 168,000 | — | — |
| 1994-12-09 | $0.91 | $0.91 | 82,800 | — | — |
| 1994-12-08 | $0.97 | $0.97 | 10,400 | — | — |
| 1994-12-07 | $1.00 | $1.00 | 60,000 | — | — |
| 1994-12-06 | $1.00 | $1.00 | 98,400 | — | — |
| 1994-12-05 | $1.03 | $1.03 | 14,000 | — | — |
| 1994-12-02 | $1.06 | $1.06 | 70,000 | — | — |
| 1994-12-01 | $1.16 | $1.16 | 19,200 | — | — |
| 1994-11-30 | $1.16 | $1.16 | 169,200 | — | — |
| 1994-11-29 | $1.09 | $1.09 | 98,400 | — | — |
| 1994-11-28 | $1.25 | $1.25 | 93,200 | — | — |
| 1994-11-25 | $1.28 | $1.28 | 10,000 | — | — |
| 1994-11-23 | $1.28 | $1.28 | 143,200 | — | — |
| 1994-11-22 | $1.31 | $1.31 | 88,400 | — | — |
| 1994-11-21 | $1.31 | $1.31 | 50,800 | — | — |
| 1994-11-18 | $1.31 | $1.31 | 10,400 | — | — |
| 1994-11-17 | $1.38 | $1.38 | 32,800 | — | — |
| 1994-11-16 | $1.30 | $1.30 | 103,200 | — | — |
| 1994-11-15 | $1.38 | $1.38 | 137,200 | — | — |
| 1994-11-14 | $1.31 | $1.31 | 34,400 | — | — |
| 1994-11-11 | $1.34 | $1.34 | 28,000 | — | — |
| 1994-11-10 | $1.31 | $1.31 | 76,800 | — | — |
| 1994-11-09 | $1.31 | $1.31 | 28,800 | — | — |
| 1994-11-08 | $1.31 | $1.31 | 2,400 | — | — |
| 1994-11-07 | $1.38 | $1.38 | 10,400 | — | — |
| 1994-11-04 | $1.31 | $1.31 | 12,400 | — | — |
| 1994-11-03 | $1.31 | $1.31 | 56,800 | — | — |
| 1994-11-02 | $1.31 | $1.31 | 317,600 | — | — |
| 1994-11-01 | $1.32 | $1.32 | 66,000 | — | — |
| 1994-10-31 | $1.41 | $1.41 | 168,800 | — | — |
| 1994-10-28 | $1.41 | $1.41 | 93,200 | — | — |
| 1994-10-27 | $1.41 | $1.41 | 9,600 | — | — |
| 1994-10-26 | $1.34 | $1.34 | 153,200 | — | — |
| 1994-10-25 | $1.34 | $1.34 | 85,600 | — | — |
| 1994-10-24 | $1.38 | $1.38 | 51,600 | — | — |
| 1994-10-21 | $1.34 | $1.34 | 36,800 | — | — |
| 1994-10-20 | $1.34 | $1.34 | 54,400 | — | — |
| 1994-10-19 | $1.38 | $1.38 | 41,200 | — | — |
| 1994-10-18 | $1.38 | $1.38 | 8,400 | — | — |
| 1994-10-17 | $1.34 | $1.34 | 32,000 | — | — |
| 1994-10-14 | $1.34 | $1.34 | 800 | — | — |
| 1994-10-13 | $1.34 | $1.34 | 110,000 | — | — |
| 1994-10-12 | $1.34 | $1.34 | 22,000 | — | — |
| 1994-10-11 | $1.34 | $1.34 | 7,600 | — | — |
| 1994-10-10 | $1.34 | $1.34 | 11,200 | — | — |
| 1994-10-07 | $1.34 | $1.34 | 58,000 | — | — |
| 1994-10-06 | $1.34 | $1.34 | 15,600 | — | — |
| 1994-10-05 | $1.38 | $1.38 | 6,000 | — | — |
| 1994-10-04 | $1.34 | $1.34 | 12,400 | — | — |
| 1994-10-03 | $1.38 | $1.38 | 0 | — | — |
| 1994-09-30 | $1.38 | $1.38 | 88,000 | — | — |
| 1994-09-29 | $1.34 | $1.34 | 12,400 | — | — |
| 1994-09-28 | $1.34 | $1.34 | 10,000 | — | — |
| 1994-09-27 | $1.34 | $1.34 | 14,000 | — | — |
| 1994-09-26 | $1.34 | $1.34 | 39,600 | — | — |
| 1994-09-23 | $1.38 | $1.38 | 16,400 | — | — |
| 1994-09-22 | $1.38 | $1.38 | 6,400 | — | — |
| 1994-09-21 | $1.34 | $1.34 | 23,600 | — | — |
| 1994-09-20 | $1.34 | $1.34 | 14,800 | — | — |
| 1994-09-19 | $1.34 | $1.34 | 42,000 | — | — |
| 1994-09-16 | $1.34 | $1.34 | 32,400 | — | — |
| 1994-09-15 | $1.38 | $1.38 | 28,400 | — | — |
| 1994-09-14 | $1.34 | $1.34 | 22,000 | — | — |
| 1994-09-13 | $1.38 | $1.38 | 182,800 | — | — |
| 1994-09-12 | $1.41 | $1.41 | 126,800 | — | — |
| 1994-09-09 | $1.44 | $1.44 | 181,200 | — | — |
| 1994-09-08 | $1.59 | $1.59 | 26,400 | — | — |
| 1994-09-07 | $1.53 | $1.53 | 10,800 | — | — |
| 1994-09-06 | $1.53 | $1.53 | 61,600 | — | — |
| 1994-09-02 | $1.56 | $1.56 | 15,600 | — | — |
| 1994-09-01 | $1.63 | $1.63 | 15,600 | — | — |
| 1994-08-31 | $1.63 | $1.63 | 164,800 | — | — |
| 1994-08-30 | $1.56 | $1.56 | 60,800 | — | — |
| 1994-08-29 | $1.56 | $1.56 | 259,600 | — | — |
| 1994-08-26 | $1.59 | $1.59 | 35,200 | — | — |
| 1994-08-25 | $1.56 | $1.56 | 80,000 | — | — |
| 1994-08-24 | $1.56 | $1.56 | 72,800 | — | — |
| 1994-08-23 | $1.56 | $1.56 | 95,600 | — | — |
| 1994-08-22 | $1.56 | $1.56 | 212,800 | — | — |
| 1994-08-19 | $1.56 | $1.56 | 14,400 | — | — |
| 1994-08-18 | $1.56 | $1.56 | 32,000 | — | — |
| 1994-08-17 | $1.66 | $1.66 | 20,000 | — | — |
| 1994-08-16 | $1.56 | $1.56 | 23,200 | — | — |
| 1994-08-15 | $1.56 | $1.56 | 56,400 | — | — |
| 1994-08-12 | $1.66 | $1.66 | 91,600 | — | — |
| 1994-08-11 | $1.66 | $1.66 | 119,200 | — | — |
| 1994-08-10 | $1.66 | $1.66 | 36,800 | — | — |
| 1994-08-09 | $1.56 | $1.56 | 38,800 | — | — |
| 1994-08-08 | $1.66 | $1.66 | 33,200 | — | — |
| 1994-08-05 | $1.66 | $1.66 | 22,400 | — | — |
| 1994-08-04 | $1.56 | $1.56 | 9,200 | — | — |
| 1994-08-03 | $1.56 | $1.56 | 20,000 | — | — |
| 1994-08-02 | $1.66 | $1.66 | 12,400 | — | — |
| 1994-08-01 | $1.56 | $1.56 | 13,200 | — | — |
| 1994-07-29 | $1.63 | $1.63 | 110,400 | — | — |
| 1994-07-28 | $1.56 | $1.56 | 26,000 | — | — |
| 1994-07-27 | $1.56 | $1.56 | 46,800 | — | — |
| 1994-07-26 | $1.56 | $1.56 | 27,200 | — | — |
| 1994-07-25 | $1.63 | $1.63 | 24,800 | — | — |
| 1994-07-22 | $1.63 | $1.63 | 36,800 | — | — |
| 1994-07-21 | $1.56 | $1.56 | 239,200 | — | — |
| 1994-07-20 | $1.63 | $1.63 | 156,400 | — | — |
| 1994-07-19 | $1.63 | $1.63 | 93,200 | — | — |
| 1994-07-18 | $1.56 | $1.56 | 46,000 | — | — |
| 1994-07-15 | $1.63 | $1.63 | 27,600 | — | — |
| 1994-07-14 | $1.63 | $1.63 | 25,200 | — | — |
| 1994-07-13 | $1.56 | $1.56 | 12,800 | — | — |
| 1994-07-12 | $1.55 | $1.55 | 66,800 | — | — |
| 1994-07-11 | $1.66 | $1.66 | 21,200 | — | — |
| 1994-07-08 | $1.56 | $1.56 | 59,200 | — | — |
| 1994-07-07 | $1.56 | $1.56 | 53,200 | — | — |
| 1994-07-06 | $1.56 | $1.56 | 10,400 | — | — |
| 1994-07-05 | $1.56 | $1.56 | 50,400 | — | — |
| 1994-07-01 | $1.56 | $1.56 | 50,000 | — | — |
| 1994-06-30 | $1.63 | $1.63 | 88,000 | — | — |
| 1994-06-29 | $1.66 | $1.66 | 47,200 | — | — |
| 1994-06-28 | $1.56 | $1.56 | 30,000 | — | — |
| 1994-06-27 | $1.66 | $1.66 | 41,600 | — | — |
| 1994-06-24 | $1.63 | $1.63 | 38,400 | — | — |
| 1994-06-23 | $1.56 | $1.56 | 50,800 | — | — |
| 1994-06-22 | $1.56 | $1.56 | 245,600 | — | — |
| 1994-06-21 | $1.59 | $1.59 | 117,200 | — | — |
| 1994-06-20 | $1.56 | $1.56 | 25,600 | — | — |
| 1994-06-17 | $1.56 | $1.56 | 15,200 | — | — |
| 1994-06-16 | $1.56 | $1.56 | 19,600 | — | — |
| 1994-06-15 | $1.56 | $1.56 | 132,800 | — | — |
| 1994-06-14 | $1.59 | $1.59 | 126,800 | — | — |
| 1994-06-13 | $1.58 | $1.58 | 19,600 | — | — |
| 1994-06-10 | $1.59 | $1.59 | 72,800 | — | — |
| 1994-06-09 | $1.66 | $1.66 | 72,800 | — | — |
| 1994-06-08 | $1.59 | $1.59 | 147,200 | — | — |
| 1994-06-07 | $1.66 | $1.66 | 38,800 | — | — |
| 1994-06-06 | $1.69 | $1.69 | 280,400 | — | — |
| 1994-06-03 | $1.59 | $1.59 | 6,000 | — | — |
| 1994-06-02 | $1.69 | $1.69 | 144,000 | — | — |
| 1994-06-01 | $1.63 | $1.63 | 5,200 | — | — |
| 1994-05-31 | $1.75 | $1.75 | 15,600 | — | — |
| 1994-05-27 | $1.63 | $1.63 | 4,800 | — | — |
| 1994-05-26 | $1.63 | $1.63 | 86,800 | — | — |
| 1994-05-25 | $1.75 | $1.75 | 68,800 | — | — |
| 1994-05-24 | $1.75 | $1.75 | 56,000 | — | — |
| 1994-05-23 | $1.63 | $1.63 | 800 | — | — |
| 1994-05-20 | $1.63 | $1.63 | 40,800 | — | — |
| 1994-05-19 | $1.75 | $1.75 | 106,800 | — | — |
| 1994-05-18 | $1.64 | $1.64 | 50,400 | — | — |
| 1994-05-17 | $1.75 | $1.75 | 4,000 | — | — |
| 1994-05-16 | $1.75 | $1.75 | 39,200 | — | — |
| 1994-05-13 | $1.64 | $1.64 | 86,800 | — | — |
| 1994-05-12 | $1.63 | $1.63 | 14,000 | — | — |
| 1994-05-11 | $1.75 | $1.75 | 85,600 | — | — |
| 1994-05-10 | $1.63 | $1.63 | 102,400 | — | — |
| 1994-05-09 | $1.75 | $1.75 | 232,400 | — | — |
| 1994-05-06 | $1.69 | $1.69 | 26,000 | — | — |
| 1994-05-05 | $1.63 | $1.63 | 9,200 | — | — |
| 1994-05-04 | $1.63 | $1.63 | 18,000 | — | — |
| 1994-05-03 | $1.63 | $1.63 | 27,200 | — | — |
| 1994-05-02 | $1.69 | $1.69 | 12,000 | — | — |
| 1994-04-29 | $1.78 | $1.78 | 82,000 | — | — |
| 1994-04-28 | $1.63 | $1.63 | 171,200 | — | — |
| 1994-04-26 | $1.75 | $1.75 | 118,000 | — | — |
| 1994-04-25 | $1.78 | $1.78 | 94,400 | — | — |
| 1994-04-22 | $1.63 | $1.63 | 55,200 | — | — |
| 1994-04-21 | $1.63 | $1.63 | 61,600 | — | — |
| 1994-04-20 | $1.78 | $1.78 | 47,600 | — | — |
| 1994-04-19 | $1.78 | $1.78 | 264,000 | — | — |
| 1994-04-18 | $1.63 | $1.63 | 10,400 | — | — |
| 1994-04-15 | $1.69 | $1.69 | 31,600 | — | — |
| 1994-04-14 | $1.75 | $1.75 | 56,400 | — | — |
| 1994-04-13 | $1.75 | $1.75 | 33,200 | — | — |
| 1994-04-12 | $1.75 | $1.75 | 41,600 | — | — |
| 1994-04-11 | $1.81 | $1.81 | 33,600 | — | — |
| 1994-04-08 | $1.75 | $1.75 | 46,400 | — | — |
| 1994-04-07 | $1.75 | $1.75 | 5,200 | — | — |
| 1994-04-06 | $1.78 | $1.78 | 47,200 | — | — |
| 1994-04-05 | $1.81 | $1.81 | 10,800 | — | — |
| 1994-04-04 | $1.81 | $1.81 | 10,400 | — | — |
| 1994-03-31 | $1.81 | $1.81 | 52,800 | — | — |
| 1994-03-30 | $1.81 | $1.81 | 42,000 | — | — |
| 1994-03-29 | $1.75 | $1.75 | 84,800 | — | — |
| 1994-03-28 | $1.75 | $1.75 | 58,800 | — | — |
| 1994-03-25 | $1.81 | $1.81 | 36,000 | — | — |
| 1994-03-24 | $1.81 | $1.81 | 44,000 | — | — |
| 1994-03-23 | $1.81 | $1.81 | 47,600 | — | — |
| 1994-03-22 | $1.81 | $1.81 | 38,400 | — | — |
| 1994-03-21 | $1.81 | $1.81 | 80,800 | — | — |
| 1994-03-18 | $1.75 | $1.75 | 85,200 | — | — |
| 1994-03-17 | $1.84 | $1.84 | 33,600 | — | — |
| 1994-03-16 | $1.84 | $1.84 | 132,000 | — | — |
| 1994-03-15 | $1.84 | $1.84 | 69,600 | — | — |
| 1994-03-14 | $1.84 | $1.84 | 22,400 | — | — |
| 1994-03-11 | $1.84 | $1.84 | 66,400 | — | — |
| 1994-03-10 | $1.85 | $1.85 | 67,600 | — | — |
| 1994-03-09 | $2.00 | $2.00 | 44,000 | — | — |
| 1994-03-08 | $2.00 | $2.00 | 195,600 | — | — |
| 1994-03-07 | $2.00 | $2.00 | 51,600 | — | — |
| 1994-03-04 | $2.00 | $2.00 | 83,200 | — | — |
| 1994-03-03 | $1.91 | $1.91 | 75,200 | — | — |
| 1994-03-02 | $1.88 | $1.88 | 92,000 | — | — |
| 1994-03-01 | $1.88 | $1.88 | 23,200 | — | — |
| 1994-02-28 | $2.00 | $2.00 | 196,000 | — | — |
| 1994-02-25 | $2.06 | $2.06 | 136,000 | — | — |
| 1994-02-24 | $2.06 | $2.06 | 60,800 | — | — |
| 1994-02-23 | $2.06 | $2.06 | 77,600 | — | — |
| 1994-02-22 | $2.06 | $2.06 | 18,400 | — | — |
| 1994-02-18 | $1.88 | $1.88 | 76,400 | — | — |
| 1994-02-17 | $2.06 | $2.06 | 78,000 | — | — |
| 1994-02-16 | $1.84 | $1.84 | 182,400 | — | — |
| 1994-02-15 | $1.81 | $1.81 | 128,400 | — | — |
| 1994-02-14 | $1.81 | $1.81 | 118,800 | — | — |
| 1994-02-11 | $1.84 | $1.84 | 0 | — | — |
| 1994-02-10 | $1.84 | $1.84 | 37,200 | — | — |
| 1994-02-09 | $2.00 | $2.00 | 66,400 | — | — |
| 1994-02-08 | $2.00 | $2.00 | 93,600 | — | — |
| 1994-02-07 | $1.94 | $1.94 | 130,800 | — | — |
| 1994-02-04 | $1.88 | $1.88 | 151,600 | — | — |
| 1994-02-03 | $1.88 | $1.88 | 80,800 | — | — |
| 1994-02-02 | $1.88 | $1.88 | 140,400 | — | — |
| 1994-02-01 | $1.88 | $1.88 | 137,600 | — | — |
| 1994-01-31 | $1.94 | $1.94 | 232,400 | — | — |
| 1994-01-28 | $1.94 | $1.94 | 135,600 | — | — |
| 1994-01-27 | $1.88 | $1.88 | 654,400 | — | — |
| 1994-01-26 | $1.78 | $1.78 | 40,000 | — | — |
| 1994-01-25 | $1.81 | $1.81 | 59,200 | — | — |
| 1994-01-24 | $1.81 | $1.81 | 29,600 | — | — |
| 1994-01-21 | $1.75 | $1.75 | 225,200 | — | — |
| 1994-01-20 | $1.75 | $1.75 | 68,800 | — | — |
| 1994-01-19 | $1.75 | $1.75 | 100,000 | — | — |
| 1994-01-18 | $1.75 | $1.75 | 46,800 | — | — |
| 1994-01-17 | $1.75 | $1.75 | 9,200 | — | — |
| 1994-01-14 | $1.88 | $1.88 | 69,600 | — | — |
| 1994-01-13 | $1.75 | $1.75 | 12,000 | — | — |
| 1994-01-12 | $1.75 | $1.75 | 28,000 | — | — |
| 1994-01-11 | $1.75 | $1.75 | 104,000 | — | — |
| 1994-01-10 | $1.75 | $1.75 | 25,600 | — | — |
| 1994-01-07 | $1.88 | $1.88 | 38,800 | — | — |
| 1994-01-06 | $1.75 | $1.75 | 68,000 | — | — |
| 1994-01-05 | $1.81 | $1.81 | 173,200 | — | — |
| 1994-01-04 | $1.75 | $1.75 | 302,800 | — | — |
| 1994-01-03 | $1.75 | $1.75 | 25,600 | — | — |