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
- 1989-11-09 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 | $4.19 | $4.19 | 634,000 | — | — |
| 1994-12-29 | $4.25 | $4.25 | 320,000 | — | — |
| 1994-12-28 | $4.22 | $4.22 | 243,600 | — | — |
| 1994-12-27 | $4.28 | $4.28 | 268,400 | — | — |
| 1994-12-23 | $4.28 | $4.28 | 502,400 | — | — |
| 1994-12-22 | $4.13 | $4.13 | 439,200 | — | — |
| 1994-12-21 | $4.34 | $4.34 | 422,800 | — | — |
| 1994-12-20 | $4.28 | $4.28 | 577,200 | — | — |
| 1994-12-19 | $4.09 | $4.09 | 816,400 | — | — |
| 1994-12-16 | $4.25 | $4.25 | 206,800 | — | — |
| 1994-12-15 | $4.31 | $4.31 | 412,800 | — | — |
| 1994-12-14 | $4.13 | $4.13 | 184,000 | — | — |
| 1994-12-13 | $4.09 | $4.09 | 160,000 | — | — |
| 1994-12-12 | $4.16 | $4.16 | 1,518,000 | — | — |
| 1994-12-09 | $4.25 | $4.25 | 1,271,200 | — | — |
| 1994-12-08 | $4.09 | $4.09 | 938,000 | — | — |
| 1994-12-07 | $4.47 | $4.47 | 1,000,800 | — | — |
| 1994-12-06 | $4.41 | $4.41 | 242,800 | — | — |
| 1994-12-05 | $4.34 | $4.34 | 694,000 | — | — |
| 1994-12-02 | $4.28 | $4.28 | 759,600 | — | — |
| 1994-12-01 | $4.25 | $4.25 | 443,200 | — | — |
| 1994-11-30 | $4.25 | $4.25 | 1,439,200 | — | — |
| 1994-11-29 | $4.36 | $4.36 | 2,970,400 | — | — |
| 1994-11-28 | $4.06 | $4.06 | 594,000 | — | — |
| 1994-11-25 | $4.03 | $4.03 | 691,600 | — | — |
| 1994-11-23 | $4.00 | $4.00 | 1,058,400 | — | — |
| 1994-11-22 | $4.06 | $4.06 | 551,200 | — | — |
| 1994-11-21 | $4.22 | $4.22 | 936,400 | — | — |
| 1994-11-18 | $4.32 | $4.32 | 854,400 | — | — |
| 1994-11-17 | $4.25 | $4.25 | 766,000 | — | — |
| 1994-11-16 | $4.03 | $4.03 | 763,600 | — | — |
| 1994-11-15 | $4.09 | $4.09 | 624,000 | — | — |
| 1994-11-14 | $4.03 | $4.03 | 991,600 | — | — |
| 1994-11-11 | $4.13 | $4.13 | 283,600 | — | — |
| 1994-11-10 | $4.16 | $4.16 | 495,200 | — | — |
| 1994-11-09 | $4.25 | $4.25 | 656,800 | — | — |
| 1994-11-08 | $4.25 | $4.25 | 484,400 | — | — |
| 1994-11-07 | $4.22 | $4.22 | 382,800 | — | — |
| 1994-11-04 | $4.31 | $4.31 | 656,000 | — | — |
| 1994-11-03 | $4.44 | $4.44 | 1,156,000 | — | — |
| 1994-11-02 | $4.44 | $4.44 | 2,024,000 | — | — |
| 1994-11-01 | $4.25 | $4.25 | 351,600 | — | — |
| 1994-10-31 | $4.22 | $4.22 | 486,400 | — | — |
| 1994-10-28 | $4.28 | $4.28 | 852,800 | — | — |
| 1994-10-27 | $4.25 | $4.25 | 872,400 | — | — |
| 1994-10-26 | $4.27 | $4.27 | 2,124,000 | — | — |
| 1994-10-25 | $4.11 | $4.11 | 1,705,600 | — | — |
| 1994-10-24 | $3.97 | $3.97 | 1,866,000 | — | — |
| 1994-10-21 | $4.19 | $4.19 | 849,200 | — | — |
| 1994-10-20 | $4.16 | $4.16 | 1,253,600 | — | — |
| 1994-10-19 | $4.16 | $4.16 | 3,410,400 | — | — |
| 1994-10-18 | $4.41 | $4.41 | 3,914,800 | — | — |
| 1994-10-17 | $4.72 | $4.72 | 2,776,000 | — | — |
| 1994-10-14 | $4.59 | $4.59 | 2,207,200 | — | — |
| 1994-10-13 | $4.55 | $4.55 | 5,322,400 | — | — |
| 1994-10-12 | $4.31 | $4.31 | 1,403,600 | — | — |
| 1994-10-11 | $4.41 | $4.41 | 1,586,000 | — | — |
| 1994-10-10 | $4.22 | $4.22 | 623,200 | — | — |
| 1994-10-07 | $4.19 | $4.19 | 1,056,400 | — | — |
| 1994-10-06 | $4.22 | $4.22 | 1,458,000 | — | — |
| 1994-10-05 | $4.09 | $4.09 | 2,684,800 | — | — |
| 1994-10-04 | $4.19 | $4.19 | 1,084,000 | — | — |
| 1994-10-03 | $4.59 | $4.59 | 217,600 | — | — |
| 1994-09-30 | $4.63 | $4.63 | 78,400 | — | — |
| 1994-09-29 | $4.63 | $4.63 | 386,400 | — | — |
| 1994-09-28 | $4.63 | $4.63 | 690,800 | — | — |
| 1994-09-27 | $4.56 | $4.56 | 189,600 | — | — |
| 1994-09-26 | $4.63 | $4.63 | 112,000 | — | — |
| 1994-09-23 | $4.69 | $4.69 | 159,200 | — | — |
| 1994-09-22 | $4.78 | $4.78 | 478,400 | — | — |
| 1994-09-21 | $4.78 | $4.78 | 149,200 | — | — |
| 1994-09-20 | $4.72 | $4.72 | 522,800 | — | — |
| 1994-09-19 | $4.75 | $4.75 | 156,400 | — | — |
| 1994-09-16 | $4.84 | $4.84 | 638,000 | — | — |
| 1994-09-15 | $4.88 | $4.88 | 290,000 | — | — |
| 1994-09-14 | $4.91 | $4.91 | 911,600 | — | — |
| 1994-09-13 | $4.94 | $4.94 | 776,000 | — | — |
| 1994-09-12 | $4.81 | $4.81 | 258,400 | — | — |
| 1994-09-09 | $4.78 | $4.78 | 505,600 | — | — |
| 1994-09-08 | $4.84 | $4.84 | 596,800 | — | — |
| 1994-09-07 | $4.78 | $4.78 | 1,183,200 | — | — |
| 1994-09-06 | $4.56 | $4.56 | 38,400 | — | — |
| 1994-09-02 | $4.59 | $4.59 | 479,600 | — | — |
| 1994-09-01 | $4.56 | $4.56 | 1,061,200 | — | — |
| 1994-08-31 | $4.72 | $4.72 | 589,600 | — | — |
| 1994-08-30 | $4.81 | $4.81 | 811,600 | — | — |
| 1994-08-29 | $4.88 | $4.88 | 446,400 | — | — |
| 1994-08-26 | $4.97 | $4.97 | 1,122,400 | — | — |
| 1994-08-25 | $5.00 | $5.00 | 785,200 | — | — |
| 1994-08-24 | $4.97 | $4.97 | 521,600 | — | — |
| 1994-08-23 | $5.00 | $5.00 | 762,000 | — | — |
| 1994-08-22 | $4.91 | $4.91 | 1,813,200 | — | — |
| 1994-08-19 | $4.97 | $4.97 | 1,117,200 | — | — |
| 1994-08-18 | $4.92 | $4.92 | 1,669,600 | — | — |
| 1994-08-17 | $4.97 | $4.97 | 2,440,800 | — | — |
| 1994-08-16 | $4.72 | $4.72 | 777,600 | — | — |
| 1994-08-15 | $4.59 | $4.59 | 406,400 | — | — |
| 1994-08-12 | $4.66 | $4.66 | 498,000 | — | — |
| 1994-08-11 | $4.69 | $4.69 | 172,000 | — | — |
| 1994-08-10 | $4.69 | $4.69 | 462,000 | — | — |
| 1994-08-09 | $4.72 | $4.72 | 593,600 | — | — |
| 1994-08-08 | $4.72 | $4.72 | 954,400 | — | — |
| 1994-08-05 | $4.61 | $4.61 | 457,200 | — | — |
| 1994-08-04 | $4.56 | $4.56 | 483,200 | — | — |
| 1994-08-03 | $4.67 | $4.67 | 214,800 | — | — |
| 1994-08-02 | $4.73 | $4.73 | 2,136,000 | — | — |
| 1994-08-01 | $4.69 | $4.69 | 1,697,600 | — | — |
| 1994-07-29 | $4.63 | $4.63 | 546,800 | — | — |
| 1994-07-28 | $4.47 | $4.47 | 416,400 | — | — |
| 1994-07-27 | $4.50 | $4.50 | 376,800 | — | — |
| 1994-07-26 | $4.53 | $4.53 | 461,600 | — | — |
| 1994-07-25 | $4.47 | $4.47 | 1,231,200 | — | — |
| 1994-07-22 | $4.63 | $4.63 | 1,542,400 | — | — |
| 1994-07-21 | $4.34 | $4.34 | 520,400 | — | — |
| 1994-07-20 | $4.31 | $4.31 | 816,800 | — | — |
| 1994-07-19 | $4.14 | $4.14 | 2,674,000 | — | — |
| 1994-07-18 | $4.63 | $4.63 | 2,096,400 | — | — |
| 1994-07-15 | $4.44 | $4.44 | 386,400 | — | — |
| 1994-07-14 | $4.69 | $4.69 | 738,000 | — | — |
| 1994-07-13 | $4.50 | $4.50 | 367,200 | — | — |
| 1994-07-12 | $4.44 | $4.44 | 408,000 | — | — |
| 1994-07-11 | $4.56 | $4.56 | 769,200 | — | — |
| 1994-07-08 | $4.66 | $4.66 | 276,400 | — | — |
| 1994-07-07 | $4.59 | $4.59 | 878,400 | — | — |
| 1994-07-06 | $4.66 | $4.66 | 768,800 | — | — |
| 1994-07-05 | $4.70 | $4.70 | 603,600 | — | — |
| 1994-07-01 | $4.69 | $4.69 | 602,000 | — | — |
| 1994-06-30 | $4.66 | $4.66 | 833,600 | — | — |
| 1994-06-29 | $4.50 | $4.50 | 235,600 | — | — |
| 1994-06-28 | $4.63 | $4.63 | 491,600 | — | — |
| 1994-06-27 | $4.56 | $4.56 | 1,666,400 | — | — |
| 1994-06-24 | $4.56 | $4.56 | 1,718,800 | — | — |
| 1994-06-23 | $4.50 | $4.50 | 478,400 | — | — |
| 1994-06-22 | $4.63 | $4.63 | 499,200 | — | — |
| 1994-06-21 | $4.38 | $4.38 | 342,000 | — | — |
| 1994-06-20 | $4.58 | $4.58 | 676,800 | — | — |
| 1994-06-17 | $4.63 | $4.63 | 606,400 | — | — |
| 1994-06-16 | $4.77 | $4.77 | 1,785,600 | — | — |
| 1994-06-15 | $4.63 | $4.63 | 3,424,400 | — | — |
| 1994-06-14 | $4.69 | $4.69 | 676,800 | — | — |
| 1994-06-13 | $4.50 | $4.50 | 642,400 | — | — |
| 1994-06-10 | $4.38 | $4.38 | 1,923,200 | — | — |
| 1994-06-09 | $4.31 | $4.31 | 661,600 | — | — |
| 1994-06-08 | $4.16 | $4.16 | 965,200 | — | — |
| 1994-06-07 | $4.53 | $4.53 | 1,164,400 | — | — |
| 1994-06-06 | $4.75 | $4.75 | 1,504,800 | — | — |
| 1994-06-03 | $4.81 | $4.81 | 1,994,000 | — | — |
| 1994-06-02 | $4.81 | $4.81 | 3,010,800 | — | — |
| 1994-06-01 | $4.66 | $4.66 | 1,508,800 | — | — |
| 1994-05-31 | $4.53 | $4.53 | 976,800 | — | — |
| 1994-05-27 | $4.34 | $4.34 | 233,200 | — | — |
| 1994-05-26 | $4.38 | $4.38 | 1,087,200 | — | — |
| 1994-05-25 | $4.25 | $4.25 | 1,992,000 | — | — |
| 1994-05-24 | $4.38 | $4.38 | 2,220,800 | — | — |
| 1994-05-23 | $4.31 | $4.31 | 2,080,400 | — | — |
| 1994-05-20 | $4.00 | $4.00 | 182,800 | — | — |
| 1994-05-19 | $3.97 | $3.97 | 1,044,400 | — | — |
| 1994-05-18 | $3.88 | $3.88 | 382,000 | — | — |
| 1994-05-17 | $3.84 | $3.84 | 512,000 | — | — |
| 1994-05-16 | $3.81 | $3.81 | 509,600 | — | — |
| 1994-05-13 | $3.81 | $3.81 | 748,400 | — | — |
| 1994-05-12 | $4.06 | $4.06 | 254,800 | — | — |
| 1994-05-11 | $4.13 | $4.13 | 454,800 | — | — |
| 1994-05-10 | $4.00 | $4.00 | 589,600 | — | — |
| 1994-05-09 | $3.88 | $3.88 | 680,400 | — | — |
| 1994-05-06 | $3.94 | $3.94 | 236,400 | — | — |
| 1994-05-05 | $4.09 | $4.09 | 236,000 | — | — |
| 1994-05-04 | $4.13 | $4.13 | 283,200 | — | — |
| 1994-05-03 | $4.19 | $4.19 | 384,400 | — | — |
| 1994-05-02 | $4.25 | $4.25 | 343,200 | — | — |
| 1994-04-29 | $4.31 | $4.31 | 506,800 | — | — |
| 1994-04-28 | $4.20 | $4.20 | 767,200 | — | — |
| 1994-04-26 | $4.25 | $4.25 | 304,400 | — | — |
| 1994-04-25 | $4.25 | $4.25 | 703,600 | — | — |
| 1994-04-22 | $4.13 | $4.13 | 1,583,200 | — | — |
| 1994-04-21 | $4.19 | $4.19 | 630,000 | — | — |
| 1994-04-20 | $3.88 | $3.88 | 597,200 | — | — |
| 1994-04-19 | $4.00 | $4.00 | 256,000 | — | — |
| 1994-04-18 | $4.05 | $4.05 | 344,800 | — | — |
| 1994-04-15 | $4.13 | $4.13 | 129,200 | — | — |
| 1994-04-14 | $4.06 | $4.06 | 594,000 | — | — |
| 1994-04-13 | $4.00 | $4.00 | 460,400 | — | — |
| 1994-04-12 | $4.16 | $4.16 | 427,200 | — | — |
| 1994-04-11 | $4.25 | $4.25 | 379,200 | — | — |
| 1994-04-08 | $4.44 | $4.44 | 1,636,000 | — | — |
| 1994-04-07 | $4.25 | $4.25 | 4,026,000 | — | — |
| 1994-04-06 | $4.06 | $4.06 | 720,800 | — | — |
| 1994-04-05 | $4.06 | $4.06 | 1,107,600 | — | — |
| 1994-04-04 | $3.91 | $3.91 | 743,600 | — | — |
| 1994-03-31 | $4.00 | $4.00 | 846,800 | — | — |
| 1994-03-30 | $4.22 | $4.22 | 977,200 | — | — |
| 1994-03-29 | $4.13 | $4.13 | 1,442,000 | — | — |
| 1994-03-28 | $4.41 | $4.41 | 1,066,000 | — | — |
| 1994-03-25 | $4.56 | $4.56 | 270,000 | — | — |
| 1994-03-24 | $4.63 | $4.63 | 1,094,800 | — | — |
| 1994-03-23 | $4.72 | $4.72 | 1,441,600 | — | — |
| 1994-03-22 | $4.50 | $4.50 | 396,800 | — | — |
| 1994-03-21 | $4.63 | $4.63 | 657,600 | — | — |
| 1994-03-18 | $4.66 | $4.66 | 3,507,600 | — | — |
| 1994-03-17 | $4.59 | $4.59 | 2,771,200 | — | — |
| 1994-03-16 | $4.22 | $4.22 | 482,000 | — | — |
| 1994-03-15 | $4.25 | $4.25 | 774,800 | — | — |
| 1994-03-14 | $4.09 | $4.09 | 692,800 | — | — |
| 1994-03-11 | $4.25 | $4.25 | 280,800 | — | — |
| 1994-03-10 | $4.25 | $4.25 | 806,800 | — | — |
| 1994-03-09 | $4.31 | $4.31 | 3,465,600 | — | — |
| 1994-03-08 | $4.19 | $4.19 | 1,466,000 | — | — |
| 1994-03-07 | $4.22 | $4.22 | 716,400 | — | — |
| 1994-03-04 | $4.09 | $4.09 | 406,400 | — | — |
| 1994-03-03 | $4.19 | $4.19 | 2,367,600 | — | — |
| 1994-03-02 | $4.00 | $4.00 | 960,400 | — | — |
| 1994-03-01 | $3.88 | $3.88 | 554,800 | — | — |
| 1994-02-28 | $3.81 | $3.81 | 123,200 | — | — |
| 1994-02-25 | $3.69 | $3.69 | 574,000 | — | — |
| 1994-02-24 | $3.72 | $3.72 | 416,400 | — | — |
| 1994-02-23 | $3.78 | $3.78 | 442,400 | — | — |
| 1994-02-22 | $3.69 | $3.69 | 145,200 | — | — |
| 1994-02-18 | $3.66 | $3.66 | 330,400 | — | — |
| 1994-02-17 | $3.63 | $3.63 | 431,600 | — | — |
| 1994-02-16 | $3.75 | $3.75 | 248,400 | — | — |
| 1994-02-15 | $3.75 | $3.75 | 916,800 | — | — |
| 1994-02-14 | $3.69 | $3.69 | 686,400 | — | — |
| 1994-02-11 | $3.72 | $3.72 | 285,600 | — | — |
| 1994-02-10 | $3.75 | $3.75 | 288,000 | — | — |
| 1994-02-09 | $3.88 | $3.88 | 741,600 | — | — |
| 1994-02-08 | $3.88 | $3.88 | 243,200 | — | — |
| 1994-02-07 | $3.84 | $3.84 | 562,400 | — | — |
| 1994-02-04 | $3.75 | $3.75 | 579,200 | — | — |
| 1994-02-03 | $3.88 | $3.88 | 706,400 | — | — |
| 1994-02-02 | $3.94 | $3.94 | 584,000 | — | — |
| 1994-02-01 | $4.00 | $4.00 | 672,800 | — | — |
| 1994-01-31 | $4.00 | $4.00 | 1,310,400 | — | — |
| 1994-01-28 | $3.63 | $3.63 | 213,200 | — | — |
| 1994-01-27 | $3.59 | $3.59 | 309,600 | — | — |
| 1994-01-26 | $3.59 | $3.59 | 1,625,200 | — | — |
| 1994-01-25 | $3.59 | $3.59 | 1,752,800 | — | — |
| 1994-01-24 | $3.75 | $3.75 | 508,800 | — | — |
| 1994-01-21 | $3.72 | $3.72 | 1,592,800 | — | — |
| 1994-01-20 | $3.69 | $3.69 | 1,643,200 | — | — |
| 1994-01-19 | $3.72 | $3.72 | 1,838,800 | — | — |
| 1994-01-18 | $3.66 | $3.66 | 7,278,800 | — | — |
| 1994-01-17 | $3.88 | $3.88 | 2,348,000 | — | — |
| 1994-01-14 | $4.19 | $4.19 | 1,183,600 | — | — |
| 1994-01-13 | $4.25 | $4.25 | 2,456,800 | — | — |
| 1994-01-12 | $4.13 | $4.13 | 5,209,200 | — | — |
| 1994-01-11 | $4.00 | $4.00 | 320,400 | — | — |
| 1994-01-10 | $4.13 | $4.13 | 1,206,800 | — | — |
| 1994-01-07 | $4.06 | $4.06 | 1,866,400 | — | — |
| 1994-01-06 | $3.94 | $3.94 | 972,400 | — | — |
| 1994-01-05 | $3.94 | $3.94 | 1,087,200 | — | — |
| 1994-01-04 | $4.06 | $4.06 | 448,400 | — | — |
| 1994-01-03 | $4.00 | $4.00 | 466,800 | — | — |