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
- 1980-01-02 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 | $4.81 | $4.81 | 41,470 | — | — |
| 1994-12-29 | $4.33 | $4.33 | 21,840 | — | — |
| 1994-12-28 | $4.42 | $4.42 | 4,160 | — | — |
| 1994-12-27 | $4.33 | $4.33 | 7,540 | — | — |
| 1994-12-23 | $4.42 | $4.42 | 3,380 | — | — |
| 1994-12-22 | $4.42 | $4.42 | 40,560 | — | — |
| 1994-12-21 | $4.42 | $4.42 | 12,740 | — | — |
| 1994-12-20 | $4.71 | $4.71 | 5,200 | — | — |
| 1994-12-19 | $4.71 | $4.71 | 9,360 | — | — |
| 1994-12-16 | $4.90 | $4.90 | 29,770 | — | — |
| 1994-12-15 | $4.81 | $4.81 | 19,110 | — | — |
| 1994-12-14 | $4.71 | $4.71 | 66,950 | — | — |
| 1994-12-13 | $4.62 | $4.62 | 27,820 | — | — |
| 1994-12-12 | $4.33 | $4.33 | 7,540 | — | — |
| 1994-12-09 | $4.42 | $4.42 | 24,050 | — | — |
| 1994-12-08 | $4.42 | $4.42 | 20,670 | — | — |
| 1994-12-07 | $4.52 | $4.52 | 4,550 | — | — |
| 1994-12-06 | $4.52 | $4.52 | 5,590 | — | — |
| 1994-12-05 | $4.71 | $4.71 | 13,780 | — | — |
| 1994-12-02 | $4.81 | $4.81 | 32,240 | — | — |
| 1994-12-01 | $4.62 | $4.62 | 12,220 | — | — |
| 1994-11-30 | $4.52 | $4.52 | 30,160 | — | — |
| 1994-11-29 | $4.52 | $4.52 | 30,940 | — | — |
| 1994-11-28 | $4.33 | $4.33 | 10,010 | — | — |
| 1994-11-25 | $4.52 | $4.52 | 9,490 | — | — |
| 1994-11-23 | $4.42 | $4.42 | 9,100 | — | — |
| 1994-11-22 | $4.62 | $4.62 | 7,540 | — | — |
| 1994-11-21 | $4.81 | $4.81 | 7,150 | — | — |
| 1994-11-18 | $4.90 | $4.90 | 11,440 | — | — |
| 1994-11-17 | $4.90 | $4.90 | 18,850 | — | — |
| 1994-11-16 | $5.00 | $5.00 | 23,400 | — | — |
| 1994-11-15 | $5.19 | $5.19 | 8,060 | — | — |
| 1994-11-14 | $5.29 | $5.29 | 5,330 | — | — |
| 1994-11-11 | $5.38 | $5.38 | 10,140 | — | — |
| 1994-11-10 | $5.38 | $5.38 | 194,090 | — | — |
| 1994-11-09 | $5.58 | $5.58 | 70,330 | — | — |
| 1994-11-08 | $5.19 | $5.19 | 95,940 | — | — |
| 1994-11-07 | $4.90 | $4.90 | 9,100 | — | — |
| 1994-11-04 | $4.90 | $4.90 | 22,490 | — | — |
| 1994-11-03 | $5.00 | $5.00 | 30,940 | — | — |
| 1994-11-02 | $4.62 | $4.62 | 17,550 | — | — |
| 1994-11-01 | $4.62 | $4.62 | 19,240 | — | — |
| 1994-10-31 | $4.62 | $4.62 | 39,000 | — | — |
| 1994-10-28 | $4.71 | $4.71 | 18,460 | — | — |
| 1994-10-27 | $4.62 | $4.62 | 9,620 | — | — |
| 1994-10-26 | $4.62 | $4.62 | 6,760 | — | — |
| 1994-10-25 | $4.62 | $4.62 | 4,550 | — | — |
| 1994-10-24 | $4.62 | $4.62 | 19,500 | — | — |
| 1994-10-21 | $4.81 | $4.81 | 14,950 | — | — |
| 1994-10-20 | $4.90 | $4.90 | 29,120 | — | — |
| 1994-10-19 | $4.71 | $4.71 | 51,740 | — | — |
| 1994-10-18 | $4.42 | $4.42 | 9,230 | — | — |
| 1994-10-17 | $4.42 | $4.42 | 32,630 | — | — |
| 1994-10-14 | $4.52 | $4.52 | 14,690 | — | — |
| 1994-10-13 | $4.52 | $4.52 | 19,370 | — | — |
| 1994-10-12 | $4.52 | $4.52 | 18,330 | — | — |
| 1994-10-11 | $4.42 | $4.42 | 42,510 | — | — |
| 1994-10-10 | $4.42 | $4.42 | 8,580 | — | — |
| 1994-10-07 | $4.42 | $4.42 | 5,720 | — | — |
| 1994-10-06 | $4.33 | $4.33 | 9,750 | — | — |
| 1994-10-05 | $4.42 | $4.42 | 13,910 | — | — |
| 1994-10-04 | $4.42 | $4.42 | 1,300 | — | — |
| 1994-10-03 | $4.42 | $4.42 | 1,690 | — | — |
| 1994-09-30 | $4.42 | $4.42 | 11,960 | — | — |
| 1994-09-29 | $4.33 | $4.33 | 14,690 | — | — |
| 1994-09-28 | $4.33 | $4.33 | 25,090 | — | — |
| 1994-09-27 | $4.42 | $4.42 | 20,020 | — | — |
| 1994-09-26 | $4.42 | $4.42 | 25,090 | — | — |
| 1994-09-23 | $4.52 | $4.52 | 18,720 | — | — |
| 1994-09-22 | $4.42 | $4.42 | 135,850 | — | — |
| 1994-09-21 | $4.42 | $4.42 | 17,680 | — | — |
| 1994-09-20 | $4.52 | $4.52 | 44,980 | — | — |
| 1994-09-19 | $4.62 | $4.62 | 15,990 | — | — |
| 1994-09-16 | $4.71 | $4.71 | 16,770 | — | — |
| 1994-09-15 | $4.71 | $4.71 | 5,590 | — | — |
| 1994-09-14 | $4.81 | $4.81 | 780 | — | — |
| 1994-09-13 | $4.81 | $4.81 | 23,920 | — | — |
| 1994-09-12 | $4.71 | $4.71 | 12,740 | — | — |
| 1994-09-09 | $4.71 | $4.71 | 32,240 | — | — |
| 1994-09-08 | $4.71 | $4.71 | 76,440 | — | — |
| 1994-09-07 | $4.71 | $4.71 | 8,710 | — | — |
| 1994-09-06 | $4.81 | $4.81 | 8,320 | — | — |
| 1994-09-02 | $4.81 | $4.81 | 21,840 | — | — |
| 1994-09-01 | $4.81 | $4.81 | 327,860 | — | — |
| 1994-08-31 | $4.81 | $4.81 | 26,130 | — | — |
| 1994-08-30 | $4.71 | $4.71 | 24,050 | — | — |
| 1994-08-29 | $4.81 | $4.81 | 45,630 | — | — |
| 1994-08-26 | $4.81 | $4.81 | 4,810 | — | — |
| 1994-08-25 | $4.81 | $4.81 | 23,660 | — | — |
| 1994-08-24 | $4.81 | $4.81 | 17,550 | — | — |
| 1994-08-23 | $4.81 | $4.81 | 25,090 | — | — |
| 1994-08-22 | $4.90 | $4.90 | 36,140 | — | — |
| 1994-08-19 | $4.81 | $4.81 | 53,040 | — | — |
| 1994-08-18 | $4.81 | $4.81 | 173,810 | — | — |
| 1994-08-17 | $4.81 | $4.81 | 12,740 | — | — |
| 1994-08-16 | $5.00 | $5.00 | 6,890 | — | — |
| 1994-08-15 | $5.00 | $5.00 | 77,870 | — | — |
| 1994-08-12 | $5.00 | $5.00 | 46,150 | — | — |
| 1994-08-11 | $5.19 | $5.19 | 60,320 | — | — |
| 1994-08-10 | $5.29 | $5.29 | 45,890 | — | — |
| 1994-08-09 | $5.29 | $5.29 | 36,790 | — | — |
| 1994-08-08 | $5.19 | $5.19 | 40,040 | — | — |
| 1994-08-05 | $5.19 | $5.19 | 46,540 | — | — |
| 1994-08-04 | $5.29 | $5.29 | 5,590 | — | — |
| 1994-08-03 | $5.29 | $5.29 | 54,340 | — | — |
| 1994-08-02 | $5.38 | $5.38 | 13,390 | — | — |
| 1994-08-01 | $5.38 | $5.38 | 11,830 | — | — |
| 1994-07-29 | $5.38 | $5.38 | 2,730 | — | — |
| 1994-07-28 | $5.38 | $5.38 | 7,020 | — | — |
| 1994-07-27 | $5.38 | $5.38 | 42,510 | — | — |
| 1994-07-26 | $5.38 | $5.38 | 4,160 | — | — |
| 1994-07-25 | $5.48 | $5.48 | 5,720 | — | — |
| 1994-07-22 | $5.38 | $5.38 | 10,920 | — | — |
| 1994-07-21 | $5.38 | $5.38 | 6,760 | — | — |
| 1994-07-20 | $5.58 | $5.58 | 4,550 | — | — |
| 1994-07-19 | $5.67 | $5.67 | 4,550 | — | — |
| 1994-07-18 | $5.67 | $5.67 | 1,820 | — | — |
| 1994-07-15 | $5.77 | $5.77 | 9,230 | — | — |
| 1994-07-14 | $5.96 | $5.96 | 42,770 | — | — |
| 1994-07-13 | $5.38 | $5.38 | 148,850 | — | — |
| 1994-07-12 | $5.58 | $5.58 | 10,140 | — | — |
| 1994-07-11 | $5.38 | $5.38 | 26,650 | — | — |
| 1994-07-08 | $5.38 | $5.38 | 18,330 | — | — |
| 1994-07-07 | $5.38 | $5.38 | 16,640 | — | — |
| 1994-07-06 | $5.38 | $5.38 | 1,560 | — | — |
| 1994-07-05 | $5.48 | $5.48 | 13,260 | — | — |
| 1994-07-01 | $5.67 | $5.67 | 7,540 | — | — |
| 1994-06-30 | $5.67 | $5.67 | 40,430 | — | — |
| 1994-06-29 | $5.58 | $5.58 | 34,190 | — | — |
| 1994-06-28 | $5.67 | $5.67 | 19,500 | — | — |
| 1994-06-27 | $5.87 | $5.87 | 24,700 | — | — |
| 1994-06-24 | $5.87 | $5.87 | 19,760 | — | — |
| 1994-06-23 | $5.87 | $5.87 | 22,750 | — | — |
| 1994-06-22 | $5.96 | $5.96 | 23,400 | — | — |
| 1994-06-21 | $6.06 | $6.06 | 22,230 | — | — |
| 1994-06-20 | $6.06 | $6.06 | 7,800 | — | — |
| 1994-06-17 | $6.15 | $6.15 | 7,800 | — | — |
| 1994-06-16 | $6.15 | $6.15 | 8,450 | — | — |
| 1994-06-15 | $6.15 | $6.15 | 10,010 | — | — |
| 1994-06-14 | $6.15 | $6.15 | 12,740 | — | — |
| 1994-06-13 | $6.15 | $6.15 | 4,290 | — | — |
| 1994-06-10 | $6.15 | $6.15 | 5,200 | — | — |
| 1994-06-09 | $6.15 | $6.15 | 51,350 | — | — |
| 1994-06-08 | $6.25 | $6.25 | 27,950 | — | — |
| 1994-06-07 | $6.25 | $6.25 | 24,960 | — | — |
| 1994-06-06 | $6.25 | $6.25 | 23,530 | — | — |
| 1994-06-03 | $6.25 | $6.25 | 81,510 | — | — |
| 1994-06-02 | $6.35 | $6.35 | 170,040 | — | — |
| 1994-06-01 | $6.54 | $6.54 | 12,350 | — | — |
| 1994-05-31 | $6.54 | $6.54 | 215,410 | — | — |
| 1994-05-27 | $6.54 | $6.54 | 11,700 | — | — |
| 1994-05-26 | $6.83 | $6.83 | 28,210 | — | — |
| 1994-05-25 | $6.73 | $6.73 | 15,600 | — | — |
| 1994-05-24 | $6.92 | $6.92 | 11,310 | — | — |
| 1994-05-23 | $6.92 | $6.92 | 41,470 | — | — |
| 1994-05-20 | $7.12 | $7.12 | 38,740 | — | — |
| 1994-05-19 | $6.92 | $6.92 | 54,210 | — | — |
| 1994-05-18 | $6.73 | $6.73 | 29,120 | — | — |
| 1994-05-17 | $6.54 | $6.54 | 196,950 | — | — |
| 1994-05-16 | $6.54 | $6.54 | 8,580 | — | — |
| 1994-05-13 | $6.63 | $6.63 | 75,010 | — | — |
| 1994-05-12 | $6.54 | $6.54 | 9,230 | — | — |
| 1994-05-11 | $6.63 | $6.63 | 21,060 | — | — |
| 1994-05-10 | $6.73 | $6.73 | 5,720 | — | — |
| 1994-05-09 | $6.63 | $6.63 | 60,840 | — | — |
| 1994-05-06 | $6.83 | $6.83 | 5,460 | — | — |
| 1994-05-05 | $6.83 | $6.83 | 5,980 | — | — |
| 1994-05-04 | $6.83 | $6.83 | 11,440 | — | — |
| 1994-05-03 | $6.83 | $6.83 | 3,640 | — | — |
| 1994-05-02 | $6.92 | $6.92 | 67,730 | — | — |
| 1994-04-29 | $6.92 | $6.92 | 71,630 | — | — |
| 1994-04-28 | $6.73 | $6.73 | 16,510 | — | — |
| 1994-04-26 | $6.63 | $6.63 | 23,920 | — | — |
| 1994-04-25 | $6.73 | $6.73 | 23,530 | — | — |
| 1994-04-22 | $6.54 | $6.54 | 10,920 | — | — |
| 1994-04-21 | $6.63 | $6.63 | 51,740 | — | — |
| 1994-04-20 | $6.15 | $6.15 | 34,190 | — | — |
| 1994-04-19 | $6.25 | $6.25 | 58,500 | — | — |
| 1994-04-18 | $6.15 | $6.15 | 65,260 | — | — |
| 1994-04-15 | $6.25 | $6.25 | 5,200 | — | — |
| 1994-04-14 | $6.25 | $6.25 | 3,510 | — | — |
| 1994-04-13 | $6.35 | $6.35 | 83,070 | — | — |
| 1994-04-12 | $6.35 | $6.35 | 25,480 | — | — |
| 1994-04-11 | $6.25 | $6.25 | 78,000 | — | — |
| 1994-04-08 | $6.44 | $6.44 | 49,270 | — | — |
| 1994-04-07 | $6.54 | $6.54 | 27,820 | — | — |
| 1994-04-06 | $6.63 | $6.63 | 21,320 | — | — |
| 1994-04-05 | $6.63 | $6.63 | 23,530 | — | — |
| 1994-04-04 | $6.63 | $6.63 | 14,560 | — | — |
| 1994-03-31 | $6.83 | $6.83 | 19,890 | — | — |
| 1994-03-30 | $6.83 | $6.83 | 910 | — | — |
| 1994-03-29 | $6.83 | $6.83 | 37,310 | — | — |
| 1994-03-28 | $7.02 | $7.02 | 30,550 | — | — |
| 1994-03-25 | $7.02 | $7.02 | 9,880 | — | — |
| 1994-03-24 | $7.12 | $7.12 | 73,060 | — | — |
| 1994-03-23 | $7.21 | $7.21 | 19,370 | — | — |
| 1994-03-22 | $7.21 | $7.21 | 72,020 | — | — |
| 1994-03-21 | $7.12 | $7.12 | 11,700 | — | — |
| 1994-03-18 | $6.92 | $6.92 | 34,840 | — | — |
| 1994-03-17 | $7.02 | $7.02 | 35,620 | — | — |
| 1994-03-16 | $7.02 | $7.02 | 65,520 | — | — |
| 1994-03-15 | $7.12 | $7.12 | 13,000 | — | — |
| 1994-03-14 | $6.83 | $6.83 | 32,370 | — | — |
| 1994-03-11 | $6.92 | $6.92 | 38,480 | — | — |
| 1994-03-10 | $6.92 | $6.92 | 19,630 | — | — |
| 1994-03-09 | $7.12 | $7.12 | 11,830 | — | — |
| 1994-03-08 | $7.02 | $7.02 | 14,040 | — | — |
| 1994-03-07 | $7.02 | $7.02 | 2,600 | — | — |
| 1994-03-04 | $7.12 | $7.12 | 22,620 | — | — |
| 1994-03-03 | $7.12 | $7.12 | 18,070 | — | — |
| 1994-03-02 | $7.02 | $7.02 | 24,960 | — | — |
| 1994-03-01 | $6.83 | $6.83 | 16,120 | — | — |
| 1994-02-28 | $6.92 | $6.92 | 31,590 | — | — |
| 1994-02-25 | $6.92 | $6.92 | 18,590 | — | — |
| 1994-02-24 | $6.92 | $6.92 | 13,650 | — | — |
| 1994-02-23 | $6.83 | $6.83 | 91,000 | — | — |
| 1994-02-22 | $7.02 | $7.02 | 7,540 | — | — |
| 1994-02-18 | $7.02 | $7.02 | 23,400 | — | — |
| 1994-02-17 | $7.02 | $7.02 | 49,920 | — | — |
| 1994-02-16 | $6.92 | $6.92 | 30,940 | — | — |
| 1994-02-15 | $6.73 | $6.73 | 26,130 | — | — |
| 1994-02-14 | $6.83 | $6.83 | 50,960 | — | — |
| 1994-02-11 | $6.92 | $6.92 | 18,330 | — | — |
| 1994-02-10 | $7.02 | $7.02 | 47,970 | — | — |
| 1994-02-09 | $6.63 | $6.63 | 104,780 | — | — |
| 1994-02-08 | $6.73 | $6.73 | 6,370 | — | — |
| 1994-02-07 | $6.63 | $6.63 | 28,470 | — | — |
| 1994-02-04 | $6.73 | $6.73 | 8,840 | — | — |
| 1994-02-03 | $6.83 | $6.83 | 30,420 | — | — |
| 1994-02-02 | $6.92 | $6.92 | 4,030 | — | — |
| 1994-02-01 | $6.92 | $6.92 | 10,660 | — | — |
| 1994-01-31 | $7.12 | $7.12 | 33,800 | — | — |
| 1994-01-28 | $6.83 | $6.83 | 8,580 | — | — |
| 1994-01-27 | $6.92 | $6.92 | 21,060 | — | — |
| 1994-01-26 | $7.02 | $7.02 | 9,100 | — | — |
| 1994-01-25 | $7.02 | $7.02 | 22,750 | — | — |
| 1994-01-24 | $7.21 | $7.21 | 16,770 | — | — |
| 1994-01-21 | $7.21 | $7.21 | 34,710 | — | — |
| 1994-01-20 | $7.02 | $7.02 | 8,970 | — | — |
| 1994-01-19 | $7.21 | $7.21 | 19,890 | — | — |
| 1994-01-18 | $7.21 | $7.21 | 29,120 | — | — |
| 1994-01-17 | $7.21 | $7.21 | 33,150 | — | — |
| 1994-01-14 | $7.31 | $7.31 | 12,220 | — | — |
| 1994-01-13 | $7.12 | $7.12 | 16,510 | — | — |
| 1994-01-12 | $7.21 | $7.21 | 55,250 | — | — |
| 1994-01-11 | $6.92 | $6.92 | 28,730 | — | — |
| 1994-01-10 | $7.31 | $7.31 | 12,090 | — | — |
| 1994-01-07 | $7.40 | $7.40 | 18,070 | — | — |
| 1994-01-06 | $7.40 | $7.40 | 32,370 | — | — |
| 1994-01-05 | $7.50 | $7.50 | 22,230 | — | — |
| 1994-01-04 | $7.60 | $7.60 | 32,630 | — | — |
| 1994-01-03 | $7.69 | $7.69 | 69,810 | — | — |