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
- 1992-04-15 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 | $2.56 | $2.56 | 401,200 | — | — |
| 1994-12-29 | $2.50 | $2.50 | 378,400 | — | — |
| 1994-12-28 | $2.50 | $2.50 | 212,400 | — | — |
| 1994-12-27 | $2.50 | $2.50 | 225,200 | — | — |
| 1994-12-23 | $2.63 | $2.63 | 128,000 | — | — |
| 1994-12-22 | $2.63 | $2.63 | 309,600 | — | — |
| 1994-12-21 | $2.53 | $2.53 | 324,000 | — | — |
| 1994-12-20 | $2.50 | $2.50 | 142,000 | — | — |
| 1994-12-19 | $2.50 | $2.50 | 422,000 | — | — |
| 1994-12-16 | $2.56 | $2.56 | 203,600 | — | — |
| 1994-12-15 | $2.63 | $2.63 | 156,800 | — | — |
| 1994-12-14 | $2.63 | $2.63 | 625,200 | — | — |
| 1994-12-13 | $2.75 | $2.75 | 214,800 | — | — |
| 1994-12-12 | $2.72 | $2.72 | 333,600 | — | — |
| 1994-12-09 | $2.63 | $2.63 | 498,800 | — | — |
| 1994-12-08 | $2.50 | $2.50 | 253,600 | — | — |
| 1994-12-07 | $2.56 | $2.56 | 254,000 | — | — |
| 1994-12-06 | $2.63 | $2.63 | 188,400 | — | — |
| 1994-12-05 | $2.75 | $2.75 | 121,600 | — | — |
| 1994-12-02 | $2.75 | $2.75 | 144,000 | — | — |
| 1994-12-01 | $2.75 | $2.75 | 167,600 | — | — |
| 1994-11-30 | $2.81 | $2.81 | 185,600 | — | — |
| 1994-11-29 | $2.78 | $2.78 | 314,400 | — | — |
| 1994-11-28 | $2.81 | $2.81 | 246,000 | — | — |
| 1994-11-25 | $2.88 | $2.88 | 10,000 | — | — |
| 1994-11-23 | $2.75 | $2.75 | 297,600 | — | — |
| 1994-11-22 | $2.88 | $2.88 | 320,400 | — | — |
| 1994-11-21 | $3.06 | $3.06 | 32,400 | — | — |
| 1994-11-18 | $3.06 | $3.06 | 35,600 | — | — |
| 1994-11-17 | $3.00 | $3.00 | 65,200 | — | — |
| 1994-11-16 | $3.19 | $3.19 | 334,400 | — | — |
| 1994-11-15 | $2.94 | $2.94 | 142,800 | — | — |
| 1994-11-14 | $2.88 | $2.88 | 100,800 | — | — |
| 1994-11-11 | $2.94 | $2.94 | 227,200 | — | — |
| 1994-11-10 | $3.02 | $3.02 | 168,400 | — | — |
| 1994-11-09 | $3.25 | $3.25 | 411,600 | — | — |
| 1994-11-08 | $3.44 | $3.44 | 135,600 | — | — |
| 1994-11-07 | $3.38 | $3.38 | 68,000 | — | — |
| 1994-11-04 | $3.25 | $3.25 | 48,400 | — | — |
| 1994-11-03 | $3.25 | $3.25 | 120,800 | — | — |
| 1994-11-02 | $3.25 | $3.25 | 50,800 | — | — |
| 1994-11-01 | $3.31 | $3.31 | 851,200 | — | — |
| 1994-10-31 | $3.25 | $3.25 | 290,400 | — | — |
| 1994-10-28 | $3.44 | $3.44 | 98,800 | — | — |
| 1994-10-27 | $3.63 | $3.63 | 97,200 | — | — |
| 1994-10-26 | $3.50 | $3.50 | 253,200 | — | — |
| 1994-10-25 | $3.69 | $3.69 | 164,000 | — | — |
| 1994-10-24 | $3.66 | $3.66 | 256,800 | — | — |
| 1994-10-21 | $3.63 | $3.63 | 81,600 | — | — |
| 1994-10-20 | $3.52 | $3.52 | 284,400 | — | — |
| 1994-10-19 | $3.63 | $3.63 | 404,800 | — | — |
| 1994-10-18 | $3.31 | $3.31 | 572,000 | — | — |
| 1994-10-17 | $3.19 | $3.19 | 181,600 | — | — |
| 1994-10-14 | $3.06 | $3.06 | 79,200 | — | — |
| 1994-10-13 | $3.00 | $3.00 | 97,200 | — | — |
| 1994-10-12 | $3.06 | $3.06 | 188,400 | — | — |
| 1994-10-11 | $3.06 | $3.06 | 280,400 | — | — |
| 1994-10-10 | $2.94 | $2.94 | 186,800 | — | — |
| 1994-10-07 | $3.00 | $3.00 | 160,000 | — | — |
| 1994-10-06 | $2.97 | $2.97 | 376,000 | — | — |
| 1994-10-05 | $2.94 | $2.94 | 147,200 | — | — |
| 1994-10-04 | $3.06 | $3.06 | 1,667,600 | — | — |
| 1994-10-03 | $3.00 | $3.00 | 640,800 | — | — |
| 1994-09-30 | $3.13 | $3.13 | 1,374,400 | — | — |
| 1994-09-29 | $3.31 | $3.31 | 91,600 | — | — |
| 1994-09-28 | $3.25 | $3.25 | 117,600 | — | — |
| 1994-09-27 | $3.31 | $3.31 | 178,400 | — | — |
| 1994-09-26 | $3.31 | $3.31 | 225,600 | — | — |
| 1994-09-23 | $3.50 | $3.50 | 233,200 | — | — |
| 1994-09-22 | $3.56 | $3.56 | 71,600 | — | — |
| 1994-09-21 | $3.56 | $3.56 | 142,800 | — | — |
| 1994-09-20 | $3.50 | $3.50 | 67,200 | — | — |
| 1994-09-19 | $3.50 | $3.50 | 190,800 | — | — |
| 1994-09-16 | $3.63 | $3.63 | 171,600 | — | — |
| 1994-09-15 | $3.56 | $3.56 | 79,200 | — | — |
| 1994-09-14 | $3.63 | $3.63 | 458,800 | — | — |
| 1994-09-13 | $3.69 | $3.69 | 300,400 | — | — |
| 1994-09-12 | $3.63 | $3.63 | 32,000 | — | — |
| 1994-09-09 | $3.69 | $3.69 | 152,000 | — | — |
| 1994-09-08 | $3.75 | $3.75 | 175,200 | — | — |
| 1994-09-07 | $3.88 | $3.88 | 137,200 | — | — |
| 1994-09-06 | $3.94 | $3.94 | 70,000 | — | — |
| 1994-09-02 | $3.94 | $3.94 | 213,600 | — | — |
| 1994-09-01 | $3.69 | $3.69 | 304,400 | — | — |
| 1994-08-31 | $4.00 | $4.00 | 115,600 | — | — |
| 1994-08-30 | $3.94 | $3.94 | 117,200 | — | — |
| 1994-08-29 | $3.78 | $3.78 | 258,000 | — | — |
| 1994-08-26 | $3.88 | $3.88 | 122,000 | — | — |
| 1994-08-25 | $4.06 | $4.06 | 110,800 | — | — |
| 1994-08-24 | $4.13 | $4.13 | 814,000 | — | — |
| 1994-08-23 | $4.38 | $4.38 | 939,200 | — | — |
| 1994-08-22 | $4.13 | $4.13 | 425,200 | — | — |
| 1994-08-19 | $4.31 | $4.31 | 414,800 | — | — |
| 1994-08-18 | $4.25 | $4.25 | 456,800 | — | — |
| 1994-08-17 | $4.31 | $4.31 | 276,800 | — | — |
| 1994-08-16 | $4.06 | $4.06 | 188,000 | — | — |
| 1994-08-15 | $4.00 | $4.00 | 205,600 | — | — |
| 1994-08-12 | $4.06 | $4.06 | 121,600 | — | — |
| 1994-08-11 | $3.81 | $3.81 | 337,200 | — | — |
| 1994-08-10 | $3.75 | $3.75 | 238,800 | — | — |
| 1994-08-09 | $3.66 | $3.66 | 403,600 | — | — |
| 1994-08-08 | $3.69 | $3.69 | 123,600 | — | — |
| 1994-08-05 | $3.56 | $3.56 | 342,400 | — | — |
| 1994-08-04 | $3.56 | $3.56 | 64,800 | — | — |
| 1994-08-03 | $3.56 | $3.56 | 307,600 | — | — |
| 1994-08-02 | $3.69 | $3.69 | 295,200 | — | — |
| 1994-08-01 | $3.69 | $3.69 | 218,400 | — | — |
| 1994-07-29 | $3.69 | $3.69 | 474,400 | — | — |
| 1994-07-28 | $3.50 | $3.50 | 187,600 | — | — |
| 1994-07-27 | $3.56 | $3.56 | 180,000 | — | — |
| 1994-07-26 | $3.53 | $3.53 | 381,600 | — | — |
| 1994-07-25 | $3.47 | $3.47 | 64,000 | — | — |
| 1994-07-22 | $3.50 | $3.50 | 439,200 | — | — |
| 1994-07-21 | $3.53 | $3.53 | 50,800 | — | — |
| 1994-07-20 | $3.45 | $3.45 | 106,800 | — | — |
| 1994-07-19 | $3.63 | $3.63 | 115,200 | — | — |
| 1994-07-18 | $3.69 | $3.69 | 326,800 | — | — |
| 1994-07-15 | $3.53 | $3.53 | 458,800 | — | — |
| 1994-07-14 | $3.38 | $3.38 | 141,200 | — | — |
| 1994-07-13 | $3.31 | $3.31 | 281,600 | — | — |
| 1994-07-12 | $3.50 | $3.50 | 352,800 | — | — |
| 1994-07-11 | $3.19 | $3.19 | 326,400 | — | — |
| 1994-07-08 | $2.84 | $2.84 | 611,200 | — | — |
| 1994-07-07 | $2.88 | $2.88 | 797,200 | — | — |
| 1994-07-06 | $3.13 | $3.13 | 235,200 | — | — |
| 1994-07-05 | $3.31 | $3.31 | 153,600 | — | — |
| 1994-07-01 | $3.25 | $3.25 | 101,200 | — | — |
| 1994-06-30 | $3.13 | $3.13 | 266,000 | — | — |
| 1994-06-29 | $3.28 | $3.28 | 144,400 | — | — |
| 1994-06-28 | $3.31 | $3.31 | 252,000 | — | — |
| 1994-06-27 | $3.44 | $3.44 | 266,000 | — | — |
| 1994-06-24 | $3.19 | $3.19 | 758,000 | — | — |
| 1994-06-23 | $3.50 | $3.50 | 230,800 | — | — |
| 1994-06-22 | $3.78 | $3.78 | 68,400 | — | — |
| 1994-06-21 | $3.75 | $3.75 | 111,600 | — | — |
| 1994-06-20 | $3.94 | $3.94 | 162,800 | — | — |
| 1994-06-17 | $4.19 | $4.19 | 48,800 | — | — |
| 1994-06-16 | $4.06 | $4.06 | 141,600 | — | — |
| 1994-06-15 | $4.19 | $4.19 | 238,000 | — | — |
| 1994-06-14 | $4.06 | $4.06 | 23,200 | — | — |
| 1994-06-13 | $4.06 | $4.06 | 46,800 | — | — |
| 1994-06-10 | $4.00 | $4.00 | 168,000 | — | — |
| 1994-06-09 | $3.91 | $3.91 | 286,400 | — | — |
| 1994-06-08 | $3.72 | $3.72 | 163,200 | — | — |
| 1994-06-07 | $3.88 | $3.88 | 244,400 | — | — |
| 1994-06-06 | $3.94 | $3.94 | 476,800 | — | — |
| 1994-06-03 | $4.13 | $4.13 | 125,600 | — | — |
| 1994-06-02 | $4.19 | $4.19 | 250,000 | — | — |
| 1994-06-01 | $4.31 | $4.31 | 354,400 | — | — |
| 1994-05-31 | $4.44 | $4.44 | 94,800 | — | — |
| 1994-05-27 | $4.47 | $4.47 | 436,400 | — | — |
| 1994-05-26 | $4.63 | $4.63 | 861,600 | — | — |
| 1994-05-25 | $4.63 | $4.63 | 908,400 | — | — |
| 1994-05-24 | $4.44 | $4.44 | 678,800 | — | — |
| 1994-05-23 | $3.97 | $3.97 | 293,600 | — | — |
| 1994-05-20 | $3.94 | $3.94 | 29,200 | — | — |
| 1994-05-19 | $4.00 | $4.00 | 66,800 | — | — |
| 1994-05-18 | $3.94 | $3.94 | 132,400 | — | — |
| 1994-05-17 | $3.94 | $3.94 | 173,200 | — | — |
| 1994-05-16 | $3.81 | $3.81 | 267,200 | — | — |
| 1994-05-13 | $3.75 | $3.75 | 158,800 | — | — |
| 1994-05-12 | $3.88 | $3.88 | 304,400 | — | — |
| 1994-05-11 | $3.91 | $3.91 | 370,000 | — | — |
| 1994-05-10 | $3.63 | $3.63 | 21,600 | — | — |
| 1994-05-09 | $3.63 | $3.63 | 135,200 | — | — |
| 1994-05-06 | $3.53 | $3.53 | 307,200 | — | — |
| 1994-05-05 | $3.81 | $3.81 | 278,000 | — | — |
| 1994-05-04 | $3.72 | $3.72 | 174,800 | — | — |
| 1994-05-03 | $3.81 | $3.81 | 52,800 | — | — |
| 1994-05-02 | $3.88 | $3.88 | 207,600 | — | — |
| 1994-04-29 | $3.88 | $3.88 | 269,200 | — | — |
| 1994-04-28 | $4.00 | $4.00 | 547,600 | — | — |
| 1994-04-26 | $3.44 | $3.44 | 274,400 | — | — |
| 1994-04-25 | $3.56 | $3.56 | 88,000 | — | — |
| 1994-04-22 | $3.50 | $3.50 | 216,800 | — | — |
| 1994-04-21 | $3.25 | $3.25 | 475,600 | — | — |
| 1994-04-20 | $3.59 | $3.59 | 163,600 | — | — |
| 1994-04-19 | $3.50 | $3.50 | 192,400 | — | — |
| 1994-04-18 | $3.50 | $3.50 | 78,400 | — | — |
| 1994-04-15 | $3.59 | $3.59 | 291,600 | — | — |
| 1994-04-14 | $3.50 | $3.50 | 180,800 | — | — |
| 1994-04-13 | $3.50 | $3.50 | 160,400 | — | — |
| 1994-04-12 | $3.44 | $3.44 | 451,600 | — | — |
| 1994-04-11 | $3.63 | $3.63 | 144,000 | — | — |
| 1994-04-08 | $3.56 | $3.56 | 218,800 | — | — |
| 1994-04-07 | $3.69 | $3.69 | 238,400 | — | — |
| 1994-04-06 | $3.81 | $3.81 | 152,400 | — | — |
| 1994-04-05 | $3.88 | $3.88 | 137,600 | — | — |
| 1994-04-04 | $3.75 | $3.75 | 483,200 | — | — |
| 1994-03-31 | $3.94 | $3.94 | 199,600 | — | — |
| 1994-03-30 | $4.00 | $4.00 | 429,200 | — | — |
| 1994-03-29 | $4.31 | $4.31 | 35,200 | — | — |
| 1994-03-28 | $4.28 | $4.28 | 62,000 | — | — |
| 1994-03-25 | $4.13 | $4.13 | 174,400 | — | — |
| 1994-03-24 | $4.13 | $4.13 | 79,600 | — | — |
| 1994-03-23 | $4.31 | $4.31 | 100,800 | — | — |
| 1994-03-22 | $4.28 | $4.28 | 358,000 | — | — |
| 1994-03-21 | $4.25 | $4.25 | 166,000 | — | — |
| 1994-03-18 | $4.31 | $4.31 | 197,200 | — | — |
| 1994-03-17 | $4.00 | $4.00 | 248,800 | — | — |
| 1994-03-16 | $4.06 | $4.06 | 74,400 | — | — |
| 1994-03-15 | $4.00 | $4.00 | 238,400 | — | — |
| 1994-03-14 | $4.00 | $4.00 | 192,400 | — | — |
| 1994-03-11 | $3.91 | $3.91 | 84,000 | — | — |
| 1994-03-10 | $3.97 | $3.97 | 239,200 | — | — |
| 1994-03-09 | $4.13 | $4.13 | 55,200 | — | — |
| 1994-03-08 | $4.03 | $4.03 | 390,000 | — | — |
| 1994-03-07 | $4.00 | $4.00 | 169,200 | — | — |
| 1994-03-04 | $3.56 | $3.56 | 113,200 | — | — |
| 1994-03-03 | $3.50 | $3.50 | 145,200 | — | — |
| 1994-03-02 | $3.41 | $3.41 | 564,800 | — | — |
| 1994-03-01 | $3.63 | $3.63 | 277,600 | — | — |
| 1994-02-28 | $3.63 | $3.63 | 162,000 | — | — |
| 1994-02-25 | $3.75 | $3.75 | 98,800 | — | — |
| 1994-02-24 | $3.59 | $3.59 | 398,000 | — | — |
| 1994-02-23 | $3.81 | $3.81 | 88,800 | — | — |
| 1994-02-22 | $3.81 | $3.81 | 107,600 | — | — |
| 1994-02-18 | $4.13 | $4.13 | 170,400 | — | — |
| 1994-02-17 | $4.25 | $4.25 | 60,000 | — | — |
| 1994-02-16 | $4.25 | $4.25 | 129,600 | — | — |
| 1994-02-15 | $4.25 | $4.25 | 160,400 | — | — |
| 1994-02-14 | $4.25 | $4.25 | 10,800 | — | — |
| 1994-02-11 | $4.25 | $4.25 | 153,200 | — | — |
| 1994-02-10 | $4.25 | $4.25 | 190,000 | — | — |
| 1994-02-09 | $4.19 | $4.19 | 124,000 | — | — |
| 1994-02-08 | $4.31 | $4.31 | 62,000 | — | — |
| 1994-02-07 | $4.13 | $4.13 | 185,600 | — | — |
| 1994-02-04 | $3.81 | $3.81 | 181,200 | — | — |
| 1994-02-03 | $4.25 | $4.25 | 78,400 | — | — |
| 1994-02-02 | $4.25 | $4.25 | 34,800 | — | — |
| 1994-02-01 | $4.25 | $4.25 | 310,000 | — | — |
| 1994-01-31 | $4.38 | $4.38 | 127,600 | — | — |
| 1994-01-28 | $4.06 | $4.06 | 21,600 | — | — |
| 1994-01-27 | $4.19 | $4.19 | 40,400 | — | — |
| 1994-01-26 | $4.16 | $4.16 | 39,600 | — | — |
| 1994-01-25 | $4.09 | $4.09 | 123,600 | — | — |
| 1994-01-24 | $3.94 | $3.94 | 174,400 | — | — |
| 1994-01-21 | $3.81 | $3.81 | 48,400 | — | — |
| 1994-01-20 | $3.88 | $3.88 | 422,000 | — | — |
| 1994-01-19 | $3.59 | $3.59 | 259,200 | — | — |
| 1994-01-18 | $3.69 | $3.69 | 256,800 | — | — |
| 1994-01-17 | $3.88 | $3.88 | 77,600 | — | — |
| 1994-01-14 | $3.91 | $3.91 | 138,000 | — | — |
| 1994-01-13 | $4.00 | $4.00 | 37,200 | — | — |
| 1994-01-12 | $4.06 | $4.06 | 32,000 | — | — |
| 1994-01-11 | $3.94 | $3.94 | 140,000 | — | — |
| 1994-01-10 | $4.00 | $4.00 | 75,200 | — | — |
| 1994-01-07 | $4.25 | $4.25 | 60,400 | — | — |
| 1994-01-06 | $4.19 | $4.19 | 107,600 | — | — |
| 1994-01-05 | $4.44 | $4.44 | 76,800 | — | — |
| 1994-01-04 | $4.53 | $4.53 | 92,000 | — | — |
| 1994-01-03 | $4.38 | $4.38 | 166,800 | — | — |