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
- 1984-11-13 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 | $4.25 | $4.71 | 38,800 | — | — |
| 1994-12-29 | $4.25 | $4.71 | 6,800 | — | — |
| 1994-12-28 | $4.25 | $4.71 | 32,000 | — | — |
| 1994-12-27 | $4.19 | $4.64 | 4,000 | — | — |
| 1994-12-23 | $4.31 | $4.78 | 0 | — | — |
| 1994-12-22 | $4.31 | $4.78 | 13,200 | — | — |
| 1994-12-21 | $4.31 | $4.78 | 39,600 | — | — |
| 1994-12-20 | $4.25 | $4.71 | 16,400 | — | — |
| 1994-12-19 | $4.25 | $4.71 | 400 | — | — |
| 1994-12-16 | $4.22 | $4.67 | 175,600 | — | — |
| 1994-12-15 | $4.25 | $4.71 | 60,800 | — | — |
| 1994-12-14 | $4.25 | $4.71 | 4,000 | — | — |
| 1994-12-13 | $4.25 | $4.71 | 65,200 | — | — |
| 1994-12-12 | $4.00 | $4.43 | 35,200 | — | — |
| 1994-12-09 | $4.06 | $4.50 | 400 | — | — |
| 1994-12-08 | $3.98 | $4.41 | 47,200 | — | — |
| 1994-12-07 | $3.94 | $4.36 | 800 | — | — |
| 1994-12-06 | $3.94 | $4.36 | 6,400 | — | — |
| 1994-12-05 | $4.13 | $4.57 | 0 | — | — |
| 1994-12-02 | $4.13 | $4.57 | 0 | — | — |
| 1994-12-01 | $4.13 | $4.57 | 0 | — | — |
| 1994-11-30 | $4.13 | $4.57 | 34,000 | — | — |
| 1994-11-29 | $4.13 | $4.57 | 84,400 | — | — |
| 1994-11-28 | $4.00 | $4.43 | 9,200 | — | — |
| 1994-11-25 | $4.06 | $4.50 | 0 | — | — |
| 1994-11-23 | $4.06 | $4.50 | 7,200 | — | — |
| 1994-11-22 | $3.94 | $4.36 | 411,200 | — | — |
| 1994-11-21 | $4.00 | $4.43 | 44,000 | — | — |
| 1994-11-18 | $3.81 | $4.22 | 1,200 | — | — |
| 1994-11-17 | $3.81 | $4.22 | 2,000 | — | — |
| 1994-11-16 | $3.98 | $4.41 | 193,200 | — | — |
| 1994-11-15 | $4.00 | $4.43 | 0 | — | — |
| 1994-11-14 | $4.00 | $4.43 | 12,800 | — | — |
| 1994-11-11 | $3.81 | $4.22 | 3,600 | — | — |
| 1994-11-10 | $4.00 | $4.43 | 3,200 | — | — |
| 1994-11-09 | $3.81 | $4.22 | 400 | — | — |
| 1994-11-08 | $3.81 | $4.22 | 3,600 | — | — |
| 1994-11-07 | $3.81 | $4.22 | 16,800 | — | — |
| 1994-11-04 | $3.81 | $4.22 | 6,000 | — | — |
| 1994-11-03 | $3.88 | $4.29 | 31,600 | — | — |
| 1994-11-02 | $3.81 | $4.22 | 0 | — | — |
| 1994-11-01 | $3.81 | $4.22 | 9,600 | — | — |
| 1994-10-31 | $3.81 | $4.22 | 1,200 | — | — |
| 1994-10-28 | $3.88 | $4.29 | 1,200 | — | — |
| 1994-10-27 | $3.94 | $4.36 | 0 | — | — |
| 1994-10-26 | $3.94 | $4.36 | 100,400 | — | — |
| 1994-10-25 | $3.88 | $4.29 | 400 | — | — |
| 1994-10-24 | $3.91 | $4.33 | 22,400 | — | — |
| 1994-10-21 | $3.81 | $4.22 | 8,400 | — | — |
| 1994-10-20 | $4.00 | $4.43 | 46,400 | — | — |
| 1994-10-19 | $3.88 | $4.29 | 18,000 | — | — |
| 1994-10-18 | $3.97 | $4.40 | 4,800 | — | — |
| 1994-10-17 | $4.06 | $4.50 | 6,000 | — | — |
| 1994-10-14 | $3.88 | $4.26 | 1,600 | — | — |
| 1994-10-13 | $3.88 | $4.26 | 400 | — | — |
| 1994-10-12 | $3.88 | $4.26 | 33,200 | — | — |
| 1994-10-11 | $3.88 | $4.26 | 0 | — | — |
| 1994-10-10 | $3.88 | $4.26 | 0 | — | — |
| 1994-10-07 | $3.88 | $4.26 | 0 | — | — |
| 1994-10-06 | $3.88 | $4.26 | 400 | — | — |
| 1994-10-05 | $3.88 | $4.26 | 0 | — | — |
| 1994-10-04 | $3.88 | $4.26 | 4,400 | — | — |
| 1994-10-03 | $4.13 | $4.54 | 1,600 | — | — |
| 1994-09-30 | $4.13 | $4.54 | 33,600 | — | — |
| 1994-09-29 | $4.13 | $4.54 | 4,000 | — | — |
| 1994-09-28 | $3.88 | $4.26 | 3,200 | — | — |
| 1994-09-27 | $4.13 | $4.54 | 0 | — | — |
| 1994-09-26 | $4.13 | $4.54 | 0 | — | — |
| 1994-09-23 | $4.13 | $4.54 | 3,200 | — | — |
| 1994-09-22 | $3.94 | $4.33 | 4,400 | — | — |
| 1994-09-21 | $3.94 | $4.33 | 30,400 | — | — |
| 1994-09-20 | $4.06 | $4.47 | 6,000 | — | — |
| 1994-09-19 | $3.88 | $4.26 | 30,800 | — | — |
| 1994-09-16 | $4.00 | $4.40 | 49,600 | — | — |
| 1994-09-15 | $3.88 | $4.26 | 2,800 | — | — |
| 1994-09-14 | $3.88 | $4.26 | 2,000 | — | — |
| 1994-09-13 | $3.88 | $4.26 | 460,000 | — | — |
| 1994-09-12 | $3.91 | $4.30 | 19,200 | — | — |
| 1994-09-09 | $4.06 | $4.47 | 400 | — | — |
| 1994-09-08 | $4.06 | $4.47 | 2,800 | — | — |
| 1994-09-07 | $3.81 | $4.19 | 0 | — | — |
| 1994-09-06 | $3.81 | $4.19 | 0 | — | — |
| 1994-09-02 | $3.81 | $4.19 | 800 | — | — |
| 1994-09-01 | $3.92 | $4.31 | 53,600 | — | — |
| 1994-08-31 | $3.81 | $4.19 | 4,800 | — | — |
| 1994-08-30 | $3.84 | $4.23 | 0 | — | — |
| 1994-08-29 | $3.84 | $4.23 | 20,800 | — | — |
| 1994-08-26 | $3.81 | $4.19 | 4,000 | — | — |
| 1994-08-25 | $4.06 | $4.47 | 400 | — | — |
| 1994-08-24 | $3.81 | $4.19 | 60,800 | — | — |
| 1994-08-23 | $4.06 | $4.47 | 11,200 | — | — |
| 1994-08-22 | $3.91 | $4.30 | 24,800 | — | — |
| 1994-08-19 | $4.06 | $4.47 | 800 | — | — |
| 1994-08-18 | $3.88 | $4.26 | 0 | — | — |
| 1994-08-17 | $3.88 | $4.26 | 800 | — | — |
| 1994-08-16 | $3.94 | $4.33 | 5,200 | — | — |
| 1994-08-15 | $3.81 | $4.19 | 9,200 | — | — |
| 1994-08-12 | $3.88 | $4.26 | 62,400 | — | — |
| 1994-08-11 | $3.88 | $4.26 | 168,000 | — | — |
| 1994-08-10 | $3.88 | $4.26 | 54,800 | — | — |
| 1994-08-09 | $3.75 | $4.13 | 58,400 | — | — |
| 1994-08-08 | $3.75 | $4.13 | 0 | — | — |
| 1994-08-05 | $3.75 | $4.13 | 400 | — | — |
| 1994-08-04 | $3.75 | $4.13 | 1,200 | — | — |
| 1994-08-03 | $3.75 | $4.13 | 800 | — | — |
| 1994-08-02 | $3.78 | $4.16 | 92,800 | — | — |
| 1994-08-01 | $3.75 | $4.13 | 0 | — | — |
| 1994-07-29 | $3.75 | $4.13 | 1,200 | — | — |
| 1994-07-28 | $3.88 | $4.26 | 4,800 | — | — |
| 1994-07-27 | $3.75 | $4.13 | 3,200 | — | — |
| 1994-07-26 | $3.75 | $4.13 | 14,800 | — | — |
| 1994-07-25 | $3.75 | $4.13 | 20,000 | — | — |
| 1994-07-22 | $3.75 | $4.13 | 7,200 | — | — |
| 1994-07-21 | $3.89 | $4.28 | 290,400 | — | — |
| 1994-07-20 | $3.75 | $4.13 | 3,200 | — | — |
| 1994-07-19 | $3.89 | $4.28 | 160,400 | — | — |
| 1994-07-18 | $3.94 | $4.33 | 34,000 | — | — |
| 1994-07-15 | $3.97 | $4.37 | 11,600 | — | — |
| 1994-07-14 | $3.91 | $4.30 | 110,400 | — | — |
| 1994-07-13 | $4.09 | $4.50 | 8,000 | — | — |
| 1994-07-12 | $4.09 | $4.50 | 18,800 | — | — |
| 1994-07-11 | $4.16 | $4.54 | 7,200 | — | — |
| 1994-07-08 | $4.06 | $4.44 | 22,400 | — | — |
| 1994-07-07 | $4.06 | $4.44 | 1,600 | — | — |
| 1994-07-06 | $4.16 | $4.54 | 11,600 | — | — |
| 1994-07-05 | $4.06 | $4.44 | 400 | — | — |
| 1994-07-01 | $4.16 | $4.54 | 1,600 | — | — |
| 1994-06-30 | $4.25 | $4.64 | 6,000 | — | — |
| 1994-06-29 | $4.06 | $4.44 | 47,600 | — | — |
| 1994-06-28 | $4.06 | $4.44 | 7,600 | — | — |
| 1994-06-27 | $4.06 | $4.44 | 2,800 | — | — |
| 1994-06-24 | $4.06 | $4.44 | 0 | — | — |
| 1994-06-23 | $4.06 | $4.44 | 1,200 | — | — |
| 1994-06-22 | $4.06 | $4.44 | 4,800 | — | — |
| 1994-06-21 | $4.06 | $4.44 | 3,600 | — | — |
| 1994-06-20 | $4.06 | $4.44 | 400 | — | — |
| 1994-06-17 | $4.25 | $4.64 | 2,000 | — | — |
| 1994-06-16 | $4.06 | $4.44 | 800 | — | — |
| 1994-06-15 | $4.25 | $4.64 | 0 | — | — |
| 1994-06-14 | $4.25 | $4.64 | 14,400 | — | — |
| 1994-06-13 | $4.06 | $4.44 | 1,200 | — | — |
| 1994-06-10 | $4.09 | $4.47 | 5,600 | — | — |
| 1994-06-09 | $4.06 | $4.44 | 15,600 | — | — |
| 1994-06-08 | $4.19 | $4.58 | 10,800 | — | — |
| 1994-06-07 | $4.19 | $4.58 | 4,400 | — | — |
| 1994-06-06 | $4.19 | $4.58 | 400 | — | — |
| 1994-06-03 | $4.28 | $4.68 | 124,000 | — | — |
| 1994-06-02 | $4.25 | $4.64 | 1,200 | — | — |
| 1994-06-01 | $4.31 | $4.71 | 4,400 | — | — |
| 1994-05-31 | $4.28 | $4.68 | 13,600 | — | — |
| 1994-05-27 | $4.25 | $4.64 | 33,600 | — | — |
| 1994-05-26 | $4.16 | $4.54 | 172,800 | — | — |
| 1994-05-25 | $4.19 | $4.58 | 235,200 | — | — |
| 1994-05-24 | $4.19 | $4.58 | 20,000 | — | — |
| 1994-05-23 | $4.06 | $4.44 | 10,800 | — | — |
| 1994-05-20 | $4.00 | $4.37 | 18,000 | — | — |
| 1994-05-19 | $4.00 | $4.37 | 11,200 | — | — |
| 1994-05-18 | $4.19 | $4.58 | 0 | — | — |
| 1994-05-17 | $4.19 | $4.58 | 400 | — | — |
| 1994-05-16 | $4.00 | $4.37 | 2,800 | — | — |
| 1994-05-13 | $4.13 | $4.51 | 44,000 | — | — |
| 1994-05-12 | $4.13 | $4.51 | 69,600 | — | — |
| 1994-05-11 | $4.00 | $4.37 | 22,400 | — | — |
| 1994-05-10 | $3.88 | $4.23 | 39,600 | — | — |
| 1994-05-09 | $3.81 | $4.17 | 42,400 | — | — |
| 1994-05-06 | $3.75 | $4.10 | 2,400 | — | — |
| 1994-05-05 | $3.75 | $4.10 | 54,800 | — | — |
| 1994-05-04 | $3.91 | $4.27 | 30,000 | — | — |
| 1994-05-03 | $3.88 | $4.23 | 30,800 | — | — |
| 1994-05-02 | $3.88 | $4.23 | 2,800 | — | — |
| 1994-04-29 | $3.88 | $4.23 | 0 | — | — |
| 1994-04-28 | $3.88 | $4.23 | 86,000 | — | — |
| 1994-04-26 | $4.06 | $4.44 | 1,600 | — | — |
| 1994-04-25 | $4.06 | $4.44 | 8,000 | — | — |
| 1994-04-22 | $3.88 | $4.23 | 800 | — | — |
| 1994-04-21 | $4.06 | $4.44 | 1,200 | — | — |
| 1994-04-20 | $4.06 | $4.44 | 400 | — | — |
| 1994-04-19 | $3.91 | $4.27 | 10,400 | — | — |
| 1994-04-18 | $3.88 | $4.23 | 1,600 | — | — |
| 1994-04-15 | $3.88 | $4.23 | 3,200 | — | — |
| 1994-04-14 | $3.97 | $4.34 | 22,000 | — | — |
| 1994-04-13 | $3.97 | $4.34 | 22,000 | — | — |
| 1994-04-12 | $4.06 | $4.44 | 111,200 | — | — |
| 1994-04-11 | $3.97 | $4.31 | 14,800 | — | — |
| 1994-04-08 | $3.97 | $4.31 | 2,400 | — | — |
| 1994-04-07 | $3.94 | $4.27 | 64,000 | — | — |
| 1994-04-06 | $4.00 | $4.34 | 1,200 | — | — |
| 1994-04-05 | $4.03 | $4.38 | 19,600 | — | — |
| 1994-04-04 | $4.06 | $4.41 | 45,600 | — | — |
| 1994-03-31 | $4.00 | $4.34 | 140,000 | — | — |
| 1994-03-30 | $4.06 | $4.41 | 245,200 | — | — |
| 1994-03-29 | $4.06 | $4.41 | 13,600 | — | — |
| 1994-03-28 | $4.19 | $4.54 | 68,400 | — | — |
| 1994-03-25 | $4.31 | $4.68 | 1,200 | — | — |
| 1994-03-24 | $4.19 | $4.54 | 7,200 | — | — |
| 1994-03-23 | $4.31 | $4.68 | 400 | — | — |
| 1994-03-22 | $4.31 | $4.68 | 18,800 | — | — |
| 1994-03-21 | $4.25 | $4.61 | 34,000 | — | — |
| 1994-03-18 | $4.38 | $4.75 | 24,400 | — | — |
| 1994-03-17 | $4.31 | $4.68 | 16,800 | — | — |
| 1994-03-16 | $4.38 | $4.75 | 4,400 | — | — |
| 1994-03-15 | $4.38 | $4.75 | 8,400 | — | — |
| 1994-03-14 | $4.38 | $4.75 | 20,000 | — | — |
| 1994-03-11 | $4.19 | $4.54 | 2,000 | — | — |
| 1994-03-10 | $4.38 | $4.75 | 800 | — | — |
| 1994-03-09 | $4.38 | $4.75 | 5,600 | — | — |
| 1994-03-08 | $4.38 | $4.75 | 202,000 | — | — |
| 1994-03-07 | $4.25 | $4.61 | 124,400 | — | — |
| 1994-03-04 | $4.25 | $4.61 | 69,600 | — | — |
| 1994-03-03 | $4.25 | $4.61 | 143,200 | — | — |
| 1994-03-02 | $4.19 | $4.54 | 102,000 | — | — |
| 1994-03-01 | $4.06 | $4.41 | 47,200 | — | — |
| 1994-02-28 | $4.06 | $4.41 | 108,000 | — | — |
| 1994-02-25 | $4.00 | $4.34 | 7,200 | — | — |
| 1994-02-24 | $4.06 | $4.41 | 67,200 | — | — |
| 1994-02-23 | $4.00 | $4.34 | 2,000 | — | — |
| 1994-02-22 | $4.06 | $4.41 | 38,800 | — | — |
| 1994-02-18 | $4.00 | $4.34 | 13,200 | — | — |
| 1994-02-17 | $4.00 | $4.34 | 124,800 | — | — |
| 1994-02-16 | $3.94 | $4.27 | 36,000 | — | — |
| 1994-02-15 | $4.00 | $4.34 | 244,800 | — | — |
| 1994-02-14 | $3.88 | $4.21 | 9,600 | — | — |
| 1994-02-11 | $3.88 | $4.21 | 9,600 | — | — |
| 1994-02-10 | $3.88 | $4.21 | 38,000 | — | — |
| 1994-02-09 | $3.88 | $4.21 | 5,600 | — | — |
| 1994-02-08 | $3.75 | $4.07 | 0 | — | — |
| 1994-02-07 | $3.75 | $4.07 | 1,600 | — | — |
| 1994-02-04 | $3.81 | $4.14 | 9,600 | — | — |
| 1994-02-03 | $3.75 | $4.07 | 26,400 | — | — |
| 1994-02-02 | $3.84 | $4.17 | 42,400 | — | — |
| 1994-02-01 | $3.88 | $4.21 | 20,400 | — | — |
| 1994-01-31 | $3.88 | $4.21 | 56,800 | — | — |
| 1994-01-28 | $4.06 | $4.41 | 34,000 | — | — |
| 1994-01-27 | $4.06 | $4.41 | 202,000 | — | — |
| 1994-01-26 | $4.16 | $4.51 | 11,200 | — | — |
| 1994-01-25 | $4.06 | $4.41 | 69,200 | — | — |
| 1994-01-24 | $4.19 | $4.54 | 57,600 | — | — |
| 1994-01-21 | $4.13 | $4.48 | 95,600 | — | — |
| 1994-01-20 | $4.06 | $4.41 | 602,400 | — | — |
| 1994-01-19 | $3.75 | $4.07 | 23,600 | — | — |
| 1994-01-18 | $3.63 | $3.93 | 36,400 | — | — |
| 1994-01-17 | $3.63 | $3.93 | 36,800 | — | — |
| 1994-01-14 | $3.56 | $3.87 | 6,000 | — | — |
| 1994-01-13 | $3.56 | $3.87 | 31,200 | — | — |
| 1994-01-12 | $3.63 | $3.91 | 206,000 | — | — |
| 1994-01-11 | $3.63 | $3.91 | 42,000 | — | — |
| 1994-01-10 | $3.63 | $3.91 | 1,600 | — | — |
| 1994-01-07 | $3.69 | $3.97 | 24,000 | — | — |
| 1994-01-06 | $3.63 | $3.91 | 23,200 | — | — |
| 1994-01-05 | $3.75 | $4.04 | 124,000 | — | — |
| 1994-01-04 | $3.63 | $3.91 | 8,000 | — | — |
| 1994-01-03 | $3.63 | $3.91 | 37,200 | — | — |