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
- 1994-03-28 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 | $3.91 | $4.13 | 26,533 | — | — |
| 1994-12-29 | $3.86 | $4.08 | 5,307 | — | — |
| 1994-12-28 | $3.91 | $4.13 | 0 | — | — |
| 1994-12-27 | $3.91 | $4.13 | 0 | — | — |
| 1994-12-23 | $3.91 | $4.13 | 0 | — | — |
| 1994-12-22 | $3.91 | $4.13 | 30,778 | — | — |
| 1994-12-21 | $3.91 | $4.13 | 2,653 | — | — |
| 1994-12-20 | $4.05 | $4.28 | 28,921 | — | — |
| 1994-12-19 | $3.86 | $4.08 | 66,332 | — | — |
| 1994-12-16 | $3.86 | $4.08 | 1,592 | — | — |
| 1994-12-15 | $3.96 | $4.18 | 0 | — | — |
| 1994-12-14 | $3.96 | $4.18 | 7,960 | — | — |
| 1994-12-13 | $3.86 | $4.08 | 531 | — | — |
| 1994-12-12 | $3.91 | $4.13 | 0 | — | — |
| 1994-12-09 | $3.91 | $4.13 | 15,124 | — | — |
| 1994-12-08 | $3.86 | $4.08 | 69,782 | — | — |
| 1994-12-07 | $4.05 | $4.28 | 15,920 | — | — |
| 1994-12-06 | $4.05 | $4.28 | 2,653 | — | — |
| 1994-12-05 | $4.00 | $4.23 | 10,613 | — | — |
| 1994-12-02 | $3.96 | $4.18 | 6,899 | — | — |
| 1994-12-01 | $3.96 | $4.18 | 8,225 | — | — |
| 1994-11-30 | $4.05 | $4.28 | 84,110 | — | — |
| 1994-11-29 | $3.77 | $3.98 | 0 | — | — |
| 1994-11-28 | $3.77 | $3.98 | 2,653 | — | — |
| 1994-11-25 | $3.67 | $3.88 | 0 | — | — |
| 1994-11-23 | $3.67 | $3.88 | 8,756 | — | — |
| 1994-11-22 | $3.82 | $4.03 | 32,105 | — | — |
| 1994-11-21 | $3.77 | $3.98 | 209,876 | — | — |
| 1994-11-18 | $3.96 | $4.18 | 9,021 | — | — |
| 1994-11-17 | $3.93 | $4.16 | 32,636 | — | — |
| 1994-11-16 | $4.00 | $4.23 | 21,226 | — | — |
| 1994-11-15 | $3.86 | $4.08 | 0 | — | — |
| 1994-11-14 | $3.86 | $4.08 | 1,857 | — | — |
| 1994-11-11 | $4.00 | $4.23 | 18,042 | — | — |
| 1994-11-10 | $4.05 | $4.28 | 0 | — | — |
| 1994-11-09 | $4.05 | $4.28 | 6,633 | — | — |
| 1994-11-08 | $3.96 | $4.18 | 1,327 | — | — |
| 1994-11-07 | $4.05 | $4.28 | 62,352 | — | — |
| 1994-11-04 | $4.19 | $4.43 | 0 | — | — |
| 1994-11-03 | $4.19 | $4.23 | 3,184 | — | — |
| 1994-11-02 | $4.15 | $4.18 | 3,715 | — | — |
| 1994-11-01 | $4.19 | $4.23 | 40,330 | — | — |
| 1994-10-31 | $4.33 | $4.37 | 29,452 | — | — |
| 1994-10-28 | $4.15 | $4.18 | 80,130 | — | — |
| 1994-10-27 | $4.19 | $4.23 | 33,962 | — | — |
| 1994-10-26 | $3.96 | $3.99 | 26,798 | — | — |
| 1994-10-25 | $4.08 | $4.11 | 177,506 | — | — |
| 1994-10-24 | $4.15 | $4.18 | 100,029 | — | — |
| 1994-10-21 | $4.05 | $4.09 | 0 | — | — |
| 1994-10-20 | $4.05 | $4.09 | 265 | — | — |
| 1994-10-19 | $4.05 | $4.09 | 265 | — | — |
| 1994-10-18 | $3.91 | $3.93 | 0 | — | — |
| 1994-10-17 | $3.91 | $3.93 | 3,184 | — | — |
| 1994-10-14 | $4.03 | $4.05 | 7,695 | — | — |
| 1994-10-13 | $3.91 | $3.93 | 2,653 | — | — |
| 1994-10-12 | $3.91 | $3.93 | 30,513 | — | — |
| 1994-10-11 | $3.96 | $3.97 | 9,287 | — | — |
| 1994-10-10 | $4.05 | $4.07 | 265 | — | — |
| 1994-10-07 | $3.91 | $3.93 | 121,521 | — | — |
| 1994-10-06 | $3.96 | $3.97 | 80,926 | — | — |
| 1994-10-05 | $3.96 | $3.97 | 37,146 | — | — |
| 1994-10-04 | $4.08 | $4.09 | 180,159 | — | — |
| 1994-10-03 | $4.05 | $4.07 | 0 | — | — |
| 1994-09-30 | $4.05 | $4.07 | 265 | — | — |
| 1994-09-29 | $4.15 | $4.16 | 6,368 | — | — |
| 1994-09-28 | $4.15 | $4.16 | 36,085 | — | — |
| 1994-09-27 | $4.08 | $4.09 | 15,920 | — | — |
| 1994-09-26 | $4.08 | $4.09 | 96,049 | — | — |
| 1994-09-23 | $4.33 | $4.35 | 796 | — | — |
| 1994-09-22 | $4.19 | $4.21 | 85,967 | — | — |
| 1994-09-21 | $4.25 | $4.27 | 110,377 | — | — |
| 1994-09-20 | $4.33 | $4.35 | 63,414 | — | — |
| 1994-09-19 | $4.33 | $4.35 | 16,450 | — | — |
| 1994-09-16 | $4.33 | $4.35 | 9,817 | — | — |
| 1994-09-15 | $4.52 | $4.54 | 2,919 | — | — |
| 1994-09-14 | $4.48 | $4.49 | 9,817 | — | — |
| 1994-09-13 | $4.33 | $4.35 | 265 | — | — |
| 1994-09-12 | $4.33 | $4.35 | 145,401 | — | — |
| 1994-09-09 | $4.52 | $4.54 | 87,559 | — | — |
| 1994-09-08 | $4.48 | $4.49 | 6,368 | — | — |
| 1994-09-07 | $4.48 | $4.49 | 2,388 | — | — |
| 1994-09-06 | $4.52 | $4.54 | 195,813 | — | — |
| 1994-09-02 | $4.52 | $4.54 | 104,009 | — | — |
| 1994-09-01 | $4.48 | $4.49 | 5,307 | — | — |
| 1994-08-31 | $4.52 | $4.54 | 35,289 | — | — |
| 1994-08-30 | $4.43 | $4.45 | 9,287 | — | — |
| 1994-08-29 | $4.52 | $4.54 | 26,002 | — | — |
| 1994-08-26 | $4.52 | $4.54 | 10,083 | — | — |
| 1994-08-25 | $4.43 | $4.45 | 1,857 | — | — |
| 1994-08-24 | $4.45 | $4.47 | 19,104 | — | — |
| 1994-08-23 | $4.43 | $4.45 | 8,225 | — | — |
| 1994-08-22 | $4.48 | $4.49 | 86,232 | — | — |
| 1994-08-19 | $4.52 | $4.54 | 10,879 | — | — |
| 1994-08-18 | $4.48 | $4.49 | 35,820 | — | — |
| 1994-08-17 | $4.48 | $4.49 | 34,228 | — | — |
| 1994-08-16 | $4.43 | $4.45 | 25,206 | — | — |
| 1994-08-15 | $4.48 | $4.49 | 33,166 | — | — |
| 1994-08-12 | $4.52 | $4.54 | 15,920 | — | — |
| 1994-08-11 | $4.48 | $4.49 | 36,085 | — | — |
| 1994-08-10 | $4.48 | $4.49 | 11,144 | — | — |
| 1994-08-09 | $4.52 | $4.54 | 65,271 | — | — |
| 1994-08-08 | $4.48 | $4.49 | 41,391 | — | — |
| 1994-08-05 | $4.52 | $4.54 | 80,926 | — | — |
| 1994-08-04 | $4.43 | $4.45 | 28,125 | — | — |
| 1994-08-03 | $4.52 | $4.54 | 2,653 | — | — |
| 1994-08-02 | $4.52 | $4.54 | 23,349 | — | — |
| 1994-08-01 | $4.43 | $4.45 | 79,864 | — | — |
| 1994-07-29 | $4.57 | $4.59 | 282,842 | — | — |
| 1994-07-28 | $4.48 | $4.49 | 23,349 | — | — |
| 1994-07-27 | $4.48 | $4.49 | 7,695 | — | — |
| 1994-07-26 | $4.43 | $4.45 | 14,062 | — | — |
| 1994-07-25 | $4.43 | $4.45 | 13,266 | — | — |
| 1994-07-22 | $4.48 | $4.49 | 5,837 | — | — |
| 1994-07-21 | $4.45 | $4.47 | 20,696 | — | — |
| 1994-07-20 | $4.43 | $4.45 | 117,541 | — | — |
| 1994-07-19 | $4.43 | $4.45 | 45,637 | — | — |
| 1994-07-18 | $4.52 | $4.54 | 41,126 | — | — |
| 1994-07-15 | $4.48 | $4.49 | 79,864 | — | — |
| 1994-07-14 | $4.43 | $4.45 | 16,450 | — | — |
| 1994-07-13 | $4.45 | $4.47 | 70,578 | — | — |
| 1994-07-12 | $4.43 | $4.45 | 170,342 | — | — |
| 1994-07-11 | $4.43 | $4.45 | 159,729 | — | — |
| 1994-07-08 | $4.43 | $4.43 | 12,470 | — | — |
| 1994-07-07 | $4.33 | $4.33 | 15,920 | — | — |
| 1994-07-06 | $4.43 | $4.43 | 124,174 | — | — |
| 1994-07-05 | $4.33 | $4.33 | 39,799 | — | — |
| 1994-07-01 | $4.33 | $4.33 | 43,514 | — | — |
| 1994-06-30 | $4.48 | $4.48 | 105,601 | — | — |
| 1994-06-29 | $4.24 | $4.24 | 59,434 | — | — |
| 1994-06-28 | $4.33 | $4.33 | 0 | — | — |
| 1994-06-27 | $4.33 | $4.33 | 2,919 | — | — |
| 1994-06-24 | $4.19 | $4.19 | 32,901 | — | — |
| 1994-06-23 | $4.33 | $4.33 | 0 | — | — |
| 1994-06-22 | $4.33 | $4.33 | 23,880 | — | — |
| 1994-06-21 | $4.29 | $4.29 | 94,192 | — | — |
| 1994-06-20 | $4.43 | $4.43 | 0 | — | — |
| 1994-06-17 | $4.43 | $4.43 | 1,592 | — | — |
| 1994-06-16 | $4.24 | $4.24 | 39,799 | — | — |
| 1994-06-15 | $4.43 | $4.43 | 419,752 | — | — |
| 1994-06-14 | $4.33 | $4.33 | 13,266 | — | — |
| 1994-06-13 | $4.38 | $4.38 | 150,973 | — | — |
| 1994-06-10 | $4.43 | $4.43 | 131,869 | — | — |
| 1994-06-09 | $4.43 | $4.43 | 164,504 | — | — |
| 1994-06-08 | $4.52 | $4.52 | 186,261 | — | — |
| 1994-06-07 | $4.48 | $4.48 | 88,620 | — | — |
| 1994-06-06 | $4.38 | $4.38 | 171,138 | — | — |
| 1994-06-03 | $4.33 | $4.33 | 486,615 | — | — |
| 1994-06-02 | $4.24 | $4.24 | 237,205 | — | — |
| 1994-06-01 | $4.19 | $4.19 | 260,289 | — | — |
| 1994-05-31 | $4.24 | $4.24 | 75,354 | — | — |
| 1994-05-27 | $4.15 | $4.15 | 286,821 | — | — |
| 1994-05-26 | $4.15 | $4.15 | 267,983 | — | — |
| 1994-05-25 | $3.91 | $3.91 | 49,351 | — | — |
| 1994-05-24 | $3.98 | $3.98 | 95,784 | — | — |
| 1994-05-23 | $3.98 | $3.98 | 178,036 | — | — |
| 1994-05-20 | $3.96 | $3.96 | 213,590 | — | — |
| 1994-05-19 | $3.91 | $3.91 | 39,534 | — | — |
| 1994-05-18 | $3.86 | $3.86 | 215,182 | — | — |
| 1994-05-17 | $3.93 | $3.93 | 95,519 | — | — |
| 1994-05-16 | $3.86 | $3.86 | 249,675 | — | — |
| 1994-05-13 | $3.86 | $3.86 | 202,977 | — | — |
| 1994-05-12 | $3.77 | $3.77 | 216,244 | — | — |
| 1994-05-11 | $3.67 | $3.67 | 9,552 | — | — |
| 1994-05-10 | $3.77 | $3.77 | 46,167 | — | — |
| 1994-05-09 | $3.77 | $3.77 | 49,882 | — | — |
| 1994-05-06 | $3.82 | $3.82 | 77,742 | — | — |
| 1994-05-05 | $3.82 | $3.82 | 6,368 | — | — |
| 1994-05-04 | $3.77 | $3.77 | 49,351 | — | — |
| 1994-05-03 | $3.77 | $3.77 | 143,543 | — | — |
| 1994-05-02 | $3.77 | $3.77 | 26,268 | — | — |
| 1994-04-29 | $3.72 | $3.72 | 47,229 | — | — |
| 1994-04-28 | $3.82 | $3.82 | 5,307 | — | — |
| 1994-04-26 | $3.82 | $3.82 | 9,287 | — | — |
| 1994-04-25 | $3.77 | $3.77 | 21,492 | — | — |
| 1994-04-22 | $3.72 | $3.72 | 0 | — | — |
| 1994-04-21 | $3.72 | $3.72 | 6,633 | — | — |
| 1994-04-20 | $3.72 | $3.72 | 2,653 | — | — |
| 1994-04-19 | $3.67 | $3.67 | 0 | — | — |
| 1994-04-18 | $3.67 | $3.67 | 78,538 | — | — |
| 1994-04-15 | $3.72 | $3.72 | 41,126 | — | — |
| 1994-04-14 | $3.86 | $3.86 | 531 | — | — |
| 1994-04-13 | $3.82 | $3.82 | 15,920 | — | — |
| 1994-04-12 | $3.82 | $3.82 | 23,880 | — | — |
| 1994-04-11 | $3.86 | $3.86 | 115,684 | — | — |
| 1994-04-08 | $3.86 | $3.86 | 240,654 | — | — |
| 1994-04-07 | $3.86 | $3.86 | 44,575 | — | — |
| 1994-04-06 | $3.96 | $3.96 | 73,762 | — | — |
| 1994-04-05 | $3.82 | $3.82 | 190,241 | — | — |
| 1994-04-04 | $3.86 | $3.86 | 266,126 | — | — |
| 1994-03-31 | $3.82 | $3.82 | 204,039 | — | — |
| 1994-03-30 | $3.86 | $3.86 | 520,577 | — | — |
| 1994-03-29 | $3.77 | $3.77 | 874,527 | — | — |
| 1994-03-28 | $3.96 | $3.96 | 1,448,170 | — | — |