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
- 1980-03-17 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 | $3.83 | $3.83 | 520,341 | — | — |
| 1994-12-29 | $3.64 | $3.64 | 412,984 | — | — |
| 1994-12-28 | $3.54 | $3.54 | 113,160 | — | — |
| 1994-12-27 | $3.57 | $3.57 | 359,306 | — | — |
| 1994-12-23 | $3.59 | $3.59 | 216,164 | — | — |
| 1994-12-22 | $3.52 | $3.52 | 223,901 | — | — |
| 1994-12-21 | $3.57 | $3.57 | 435,713 | — | — |
| 1994-12-20 | $3.59 | $3.59 | 369,945 | — | — |
| 1994-12-19 | $3.64 | $3.64 | 106,389 | — | — |
| 1994-12-16 | $3.70 | $3.70 | 129,118 | — | — |
| 1994-12-15 | $3.62 | $3.62 | 205,041 | — | — |
| 1994-12-14 | $3.54 | $3.54 | 133,470 | — | — |
| 1994-12-13 | $3.57 | $3.57 | 221,483 | — | — |
| 1994-12-12 | $3.57 | $3.57 | 412,017 | — | — |
| 1994-12-09 | $3.57 | $3.57 | 227,286 | — | — |
| 1994-12-08 | $3.57 | $3.57 | 395,091 | — | — |
| 1994-12-07 | $3.54 | $3.54 | 539,201 | — | — |
| 1994-12-06 | $3.62 | $3.62 | 353,986 | — | — |
| 1994-12-05 | $3.72 | $3.72 | 177,477 | — | — |
| 1994-12-02 | $3.85 | $3.85 | 150,879 | — | — |
| 1994-12-01 | $3.90 | $3.90 | 84,628 | — | — |
| 1994-11-30 | $3.93 | $3.93 | 1,171,250 | — | — |
| 1994-11-29 | $3.90 | $3.90 | 853,533 | — | — |
| 1994-11-28 | $3.80 | $3.80 | 662,516 | — | — |
| 1994-11-25 | $4.01 | $4.01 | 41,105 | — | — |
| 1994-11-23 | $3.98 | $3.98 | 499,546 | — | — |
| 1994-11-22 | $4.06 | $4.06 | 527,111 | — | — |
| 1994-11-21 | $4.42 | $4.42 | 88,980 | — | — |
| 1994-11-18 | $4.47 | $4.47 | 104,455 | — | — |
| 1994-11-17 | $4.42 | $4.42 | 367,527 | — | — |
| 1994-11-16 | $4.45 | $4.45 | 68,669 | — | — |
| 1994-11-15 | $4.50 | $4.50 | 118,479 | — | — |
| 1994-11-14 | $4.34 | $4.34 | 142,175 | — | — |
| 1994-11-11 | $4.34 | $4.34 | 130,085 | — | — |
| 1994-11-10 | $4.29 | $4.29 | 62,383 | — | — |
| 1994-11-09 | $4.34 | $4.34 | 88,497 | — | — |
| 1994-11-08 | $4.39 | $4.39 | 47,875 | — | — |
| 1994-11-07 | $4.42 | $4.42 | 25,147 | — | — |
| 1994-11-04 | $4.50 | $4.50 | 117,512 | — | — |
| 1994-11-03 | $4.39 | $4.39 | 81,726 | — | — |
| 1994-11-02 | $4.39 | $4.39 | 202,623 | — | — |
| 1994-11-01 | $4.42 | $4.42 | 74,956 | — | — |
| 1994-10-31 | $4.42 | $4.42 | 146,527 | — | — |
| 1994-10-28 | $4.60 | $4.60 | 356,888 | — | — |
| 1994-10-27 | $4.52 | $4.52 | 206,008 | — | — |
| 1994-10-26 | $4.42 | $4.42 | 29,499 | — | — |
| 1994-10-25 | $4.39 | $4.39 | 60,449 | — | — |
| 1994-10-24 | $4.39 | $4.39 | 34,818 | — | — |
| 1994-10-21 | $4.37 | $4.37 | 124,282 | — | — |
| 1994-10-20 | $4.42 | $4.42 | 110,258 | — | — |
| 1994-10-19 | $4.47 | $4.47 | 405,730 | — | — |
| 1994-10-18 | $4.45 | $4.45 | 71,087 | — | — |
| 1994-10-17 | $4.45 | $4.45 | 73,989 | — | — |
| 1994-10-14 | $4.47 | $4.47 | 694,432 | — | — |
| 1994-10-13 | $4.76 | $4.76 | 59,965 | — | — |
| 1994-10-12 | $4.68 | $4.68 | 134,437 | — | — |
| 1994-10-11 | $4.73 | $4.73 | 88,980 | — | — |
| 1994-10-10 | $4.63 | $4.63 | 13,540 | — | — |
| 1994-10-07 | $4.65 | $4.65 | 189,083 | — | — |
| 1994-10-06 | $4.63 | $4.63 | 54,162 | — | — |
| 1994-10-05 | $4.65 | $4.65 | 316,267 | — | — |
| 1994-10-04 | $4.78 | $4.78 | 152,814 | — | — |
| 1994-10-03 | $4.94 | $4.94 | 114,127 | — | — |
| 1994-09-30 | $5.04 | $5.04 | 143,142 | — | — |
| 1994-09-29 | $4.99 | $4.99 | 115,094 | — | — |
| 1994-09-28 | $4.99 | $4.99 | 120,897 | — | — |
| 1994-09-27 | $4.86 | $4.86 | 155,715 | — | — |
| 1994-09-26 | $4.73 | $4.73 | 123,315 | — | — |
| 1994-09-23 | $4.78 | $4.78 | 253,400 | — | — |
| 1994-09-22 | $4.89 | $4.89 | 154,265 | — | — |
| 1994-09-21 | $4.99 | $4.99 | 37,236 | — | — |
| 1994-09-20 | $5.01 | $5.01 | 77,374 | — | — |
| 1994-09-19 | $5.01 | $5.01 | 199,722 | — | — |
| 1994-09-16 | $5.01 | $5.01 | 500,514 | — | — |
| 1994-09-15 | $5.07 | $5.07 | 93,332 | — | — |
| 1994-09-14 | $5.01 | $5.01 | 48,359 | — | — |
| 1994-09-13 | $4.99 | $4.99 | 487,457 | — | — |
| 1994-09-12 | $4.99 | $4.99 | 69,637 | — | — |
| 1994-09-09 | $5.04 | $5.04 | 228,254 | — | — |
| 1994-09-08 | $5.01 | $5.01 | 71,087 | — | — |
| 1994-09-07 | $5.07 | $5.07 | 196,820 | — | — |
| 1994-09-06 | $5.07 | $5.07 | 243,728 | — | — |
| 1994-09-02 | $5.01 | $5.01 | 55,129 | — | — |
| 1994-09-01 | $4.99 | $4.99 | 116,061 | — | — |
| 1994-08-31 | $5.01 | $5.01 | 386,870 | — | — |
| 1994-08-30 | $4.96 | $4.96 | 201,173 | — | — |
| 1994-08-29 | $5.04 | $5.04 | 193,919 | — | — |
| 1994-08-26 | $5.01 | $5.01 | 561,929 | — | — |
| 1994-08-25 | $4.91 | $4.91 | 194,886 | — | — |
| 1994-08-24 | $4.91 | $4.91 | 93,816 | — | — |
| 1994-08-23 | $4.91 | $4.91 | 99,136 | — | — |
| 1994-08-22 | $4.89 | $4.89 | 238,409 | — | — |
| 1994-08-19 | $4.81 | $4.81 | 95,750 | — | — |
| 1994-08-18 | $4.81 | $4.81 | 376,231 | — | — |
| 1994-08-17 | $4.70 | $4.70 | 37,720 | — | — |
| 1994-08-16 | $4.73 | $4.73 | 225,836 | — | — |
| 1994-08-15 | $4.68 | $4.68 | 385,903 | — | — |
| 1994-08-12 | $4.73 | $4.73 | 108,807 | — | — |
| 1994-08-11 | $4.70 | $4.70 | 846,279 | — | — |
| 1994-08-10 | $4.65 | $4.65 | 574,503 | — | — |
| 1994-08-09 | $4.65 | $4.65 | 271,293 | — | — |
| 1994-08-08 | $4.68 | $4.68 | 62,866 | — | — |
| 1994-08-05 | $4.68 | $4.68 | 60,449 | — | — |
| 1994-08-04 | $4.70 | $4.70 | 330,291 | — | — |
| 1994-08-03 | $4.55 | $4.55 | 252,433 | — | — |
| 1994-08-02 | $4.50 | $4.50 | 427,492 | — | — |
| 1994-08-01 | $4.26 | $4.26 | 250,982 | — | — |
| 1994-07-29 | $4.26 | $4.26 | 77,374 | — | — |
| 1994-07-28 | $4.26 | $4.26 | 76,890 | — | — |
| 1994-07-27 | $4.26 | $4.26 | 137,339 | — | — |
| 1994-07-26 | $4.24 | $4.24 | 204,558 | — | — |
| 1994-07-25 | $4.29 | $4.29 | 89,464 | — | — |
| 1994-07-22 | $4.32 | $4.32 | 235,024 | — | — |
| 1994-07-21 | $4.29 | $4.29 | 221,967 | — | — |
| 1994-07-20 | $4.32 | $4.32 | 112,192 | — | — |
| 1994-07-19 | $4.29 | $4.29 | 157,166 | — | — |
| 1994-07-18 | $4.29 | $4.29 | 186,181 | — | — |
| 1994-07-15 | $4.34 | $4.34 | 880,130 | — | — |
| 1994-07-14 | $4.37 | $4.37 | 231,639 | — | — |
| 1994-07-13 | $4.16 | $4.16 | 53,195 | — | — |
| 1994-07-12 | $4.16 | $4.16 | 57,547 | — | — |
| 1994-07-11 | $4.11 | $4.11 | 225,836 | — | — |
| 1994-07-08 | $4.24 | $4.24 | 121,864 | — | — |
| 1994-07-07 | $4.24 | $4.24 | 89,947 | — | — |
| 1994-07-06 | $4.19 | $4.19 | 78,341 | — | — |
| 1994-07-05 | $4.19 | $4.19 | 74,473 | — | — |
| 1994-07-01 | $4.26 | $4.26 | 75,440 | — | — |
| 1994-06-30 | $4.24 | $4.24 | 159,584 | — | — |
| 1994-06-29 | $4.24 | $4.24 | 90,431 | — | — |
| 1994-06-28 | $4.19 | $4.19 | 119,930 | — | — |
| 1994-06-27 | $4.26 | $4.26 | 32,400 | — | — |
| 1994-06-24 | $4.32 | $4.32 | 175,059 | — | — |
| 1994-06-23 | $4.37 | $4.37 | 204,558 | — | — |
| 1994-06-22 | $4.37 | $4.37 | 65,768 | — | — |
| 1994-06-21 | $4.32 | $4.32 | 95,267 | — | — |
| 1994-06-20 | $4.34 | $4.34 | 193,435 | — | — |
| 1994-06-17 | $4.34 | $4.34 | 147,494 | — | — |
| 1994-06-16 | $4.32 | $4.32 | 167,805 | — | — |
| 1994-06-15 | $4.26 | $4.26 | 260,170 | — | — |
| 1994-06-14 | $4.19 | $4.19 | 248,081 | — | — |
| 1994-06-13 | $4.24 | $4.24 | 110,258 | — | — |
| 1994-06-10 | $4.14 | $4.14 | 109,774 | — | — |
| 1994-06-09 | $4.21 | $4.21 | 97,685 | — | — |
| 1994-06-08 | $4.21 | $4.21 | 278,547 | — | — |
| 1994-06-07 | $4.24 | $4.24 | 389,288 | — | — |
| 1994-06-06 | $4.24 | $4.24 | 431,360 | — | — |
| 1994-06-03 | $4.14 | $4.14 | 770,356 | — | — |
| 1994-06-02 | $4.14 | $4.14 | 1,331,801 | — | — |
| 1994-06-01 | $3.88 | $3.88 | 529,529 | — | — |
| 1994-05-31 | $3.77 | $3.77 | 160,068 | — | — |
| 1994-05-27 | $3.75 | $3.75 | 689,596 | — | — |
| 1994-05-26 | $3.75 | $3.75 | 655,262 | — | — |
| 1994-05-25 | $3.77 | $3.77 | 831,288 | — | — |
| 1994-05-24 | $3.88 | $3.88 | 149,912 | — | — |
| 1994-05-23 | $3.85 | $3.85 | 362,207 | — | — |
| 1994-05-20 | $3.90 | $3.90 | 467,630 | — | — |
| 1994-05-19 | $4.11 | $4.11 | 286,768 | — | — |
| 1994-05-18 | $4.08 | $4.08 | 254,367 | — | — |
| 1994-05-17 | $4.06 | $4.06 | 61,416 | — | — |
| 1994-05-16 | $4.11 | $4.11 | 249,048 | — | — |
| 1994-05-13 | $4.11 | $4.11 | 275,645 | — | — |
| 1994-05-12 | $4.11 | $4.11 | 399,927 | — | — |
| 1994-05-11 | $4.24 | $4.24 | 469,080 | — | — |
| 1994-05-10 | $4.34 | $4.34 | 205,525 | — | — |
| 1994-05-09 | $4.29 | $4.29 | 312,398 | — | — |
| 1994-05-06 | $4.37 | $4.37 | 227,770 | — | — |
| 1994-05-05 | $4.32 | $4.32 | 122,348 | — | — |
| 1994-05-04 | $4.26 | $4.26 | 291,604 | — | — |
| 1994-05-03 | $4.29 | $4.29 | 438,131 | — | — |
| 1994-05-02 | $4.29 | $4.29 | 275,645 | — | — |
| 1994-04-29 | $4.37 | $4.37 | 81,726 | — | — |
| 1994-04-28 | $4.47 | $4.47 | 84,144 | — | — |
| 1994-04-26 | $4.47 | $4.47 | 279,997 | — | — |
| 1994-04-25 | $4.55 | $4.55 | 61,899 | — | — |
| 1994-04-22 | $4.63 | $4.63 | 163,936 | — | — |
| 1994-04-21 | $4.60 | $4.60 | 138,790 | — | — |
| 1994-04-20 | $4.76 | $4.76 | 233,573 | — | — |
| 1994-04-19 | $4.83 | $4.83 | 39,654 | — | — |
| 1994-04-18 | $4.83 | $4.83 | 75,440 | — | — |
| 1994-04-15 | $4.81 | $4.81 | 44,490 | — | — |
| 1994-04-14 | $4.81 | $4.81 | 174,092 | — | — |
| 1994-04-13 | $4.78 | $4.78 | 226,803 | — | — |
| 1994-04-12 | $4.94 | $4.94 | 32,400 | — | — |
| 1994-04-11 | $4.99 | $4.99 | 84,628 | — | — |
| 1994-04-08 | $5.01 | $5.01 | 32,400 | — | — |
| 1994-04-07 | $5.04 | $5.04 | 44,007 | — | — |
| 1994-04-06 | $5.04 | $5.04 | 218,098 | — | — |
| 1994-04-05 | $4.99 | $4.99 | 361,240 | — | — |
| 1994-04-04 | $4.94 | $4.94 | 83,661 | — | — |
| 1994-03-31 | $4.96 | $4.96 | 150,396 | — | — |
| 1994-03-30 | $4.94 | $4.94 | 484,555 | — | — |
| 1994-03-29 | $5.04 | $5.04 | 54,162 | — | — |
| 1994-03-28 | $5.14 | $5.14 | 58,514 | — | — |
| 1994-03-25 | $5.17 | $5.17 | 102,521 | — | — |
| 1994-03-24 | $5.14 | $5.14 | 75,923 | — | — |
| 1994-03-23 | $5.14 | $5.14 | 148,945 | — | — |
| 1994-03-22 | $5.17 | $5.17 | 289,186 | — | — |
| 1994-03-21 | $5.30 | $5.30 | 85,595 | — | — |
| 1994-03-18 | $5.32 | $5.32 | 249,531 | — | — |
| 1994-03-17 | $5.35 | $5.35 | 372,846 | — | — |
| 1994-03-16 | $5.32 | $5.32 | 238,409 | — | — |
| 1994-03-15 | $5.20 | $5.20 | 122,348 | — | — |
| 1994-03-14 | $5.25 | $5.25 | 117,028 | — | — |
| 1994-03-11 | $5.20 | $5.20 | 824,518 | — | — |
| 1994-03-10 | $5.22 | $5.22 | 209,394 | — | — |
| 1994-03-09 | $5.25 | $5.25 | 690,080 | — | — |
| 1994-03-08 | $5.25 | $5.25 | 132,987 | — | — |
| 1994-03-07 | $5.25 | $5.25 | 536,783 | — | — |
| 1994-03-04 | $5.17 | $5.17 | 275,162 | — | — |
| 1994-03-03 | $5.09 | $5.09 | 245,179 | — | — |
| 1994-03-02 | $5.04 | $5.04 | 94,783 | — | — |
| 1994-03-01 | $5.07 | $5.07 | 427,492 | — | — |
| 1994-02-28 | $5.04 | $5.04 | 158,617 | — | — |
| 1994-02-25 | $5.14 | $5.14 | 35,786 | — | — |
| 1994-02-24 | $5.20 | $5.20 | 161,518 | — | — |
| 1994-02-23 | $5.25 | $5.25 | 77,858 | — | — |
| 1994-02-22 | $5.30 | $5.30 | 117,028 | — | — |
| 1994-02-18 | $5.38 | $5.38 | 94,300 | — | — |
| 1994-02-17 | $5.38 | $5.38 | 343,347 | — | — |
| 1994-02-16 | $5.48 | $5.48 | 210,844 | — | — |
| 1994-02-15 | $5.45 | $5.45 | 377,682 | — | — |
| 1994-02-14 | $5.43 | $5.43 | 216,164 | — | — |
| 1994-02-11 | $5.43 | $5.43 | 250,499 | — | — |
| 1994-02-10 | $5.48 | $5.48 | 141,208 | — | — |
| 1994-02-09 | $5.51 | $5.51 | 118,479 | — | — |
| 1994-02-08 | $5.51 | $5.51 | 114,127 | — | — |
| 1994-02-07 | $5.53 | $5.53 | 432,328 | — | — |
| 1994-02-04 | $5.43 | $5.43 | 149,429 | — | — |
| 1994-02-03 | $5.48 | $5.48 | 648,975 | — | — |
| 1994-02-02 | $5.48 | $5.48 | 189,083 | — | — |
| 1994-02-01 | $5.43 | $5.43 | 777,126 | — | — |
| 1994-01-31 | $5.32 | $5.32 | 462,310 | — | — |
| 1994-01-28 | $5.20 | $5.20 | 226,319 | — | — |
| 1994-01-27 | $5.22 | $5.22 | 138,306 | — | — |
| 1994-01-26 | $5.25 | $5.25 | 440,065 | — | — |
| 1994-01-25 | $5.25 | $5.25 | 547,905 | — | — |
| 1994-01-24 | $5.27 | $5.27 | 167,321 | — | — |
| 1994-01-21 | $5.30 | $5.30 | 421,205 | — | — |
| 1994-01-20 | $5.25 | $5.25 | 1,172,217 | — | — |
| 1994-01-19 | $5.14 | $5.14 | 1,063,410 | — | — |
| 1994-01-18 | $5.07 | $5.07 | 327,873 | — | — |
| 1994-01-17 | $4.94 | $4.94 | 217,131 | — | — |
| 1994-01-14 | $4.91 | $4.91 | 62,383 | — | — |
| 1994-01-13 | $4.89 | $4.89 | 396,059 | — | — |
| 1994-01-12 | $4.89 | $4.89 | 24,179 | — | — |
| 1994-01-11 | $4.89 | $4.89 | 92,365 | — | — |
| 1994-01-10 | $4.83 | $4.83 | 76,407 | — | — |
| 1994-01-07 | $4.83 | $4.83 | 83,661 | — | — |
| 1994-01-06 | $4.89 | $4.89 | 129,602 | — | — |
| 1994-01-05 | $4.91 | $4.91 | 93,816 | — | — |
| 1994-01-04 | $4.89 | $4.89 | 55,129 | — | — |
| 1994-01-03 | $4.91 | $4.91 | 774,224 | — | — |