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
- 1990-09-26 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 | $2.94 | $2.94 | 89,800 | — | — |
| 1994-12-29 | $2.88 | $2.88 | 183,800 | — | — |
| 1994-12-28 | $2.75 | $2.75 | 8,200 | — | — |
| 1994-12-27 | $2.88 | $2.88 | 123,000 | — | — |
| 1994-12-23 | $2.94 | $2.94 | 33,800 | — | — |
| 1994-12-22 | $2.88 | $2.88 | 11,400 | — | — |
| 1994-12-21 | $2.88 | $2.88 | 55,600 | — | — |
| 1994-12-20 | $2.75 | $2.75 | 31,800 | — | — |
| 1994-12-19 | $2.75 | $2.75 | 32,000 | — | — |
| 1994-12-16 | $2.88 | $2.88 | 89,000 | — | — |
| 1994-12-15 | $2.81 | $2.81 | 210,000 | — | — |
| 1994-12-14 | $2.88 | $2.88 | 13,000 | — | — |
| 1994-12-13 | $2.88 | $2.88 | 132,400 | — | — |
| 1994-12-12 | $2.81 | $2.81 | 15,400 | — | — |
| 1994-12-09 | $2.94 | $2.94 | 54,400 | — | — |
| 1994-12-08 | $2.88 | $2.88 | 106,800 | — | — |
| 1994-12-07 | $3.13 | $3.13 | 21,400 | — | — |
| 1994-12-06 | $3.13 | $3.13 | 37,000 | — | — |
| 1994-12-05 | $3.38 | $3.38 | 10,800 | — | — |
| 1994-12-02 | $3.31 | $3.31 | 89,200 | — | — |
| 1994-12-01 | $3.38 | $3.38 | 30,200 | — | — |
| 1994-11-30 | $3.44 | $3.44 | 22,400 | — | — |
| 1994-11-29 | $3.44 | $3.44 | 15,200 | — | — |
| 1994-11-28 | $3.50 | $3.50 | 21,800 | — | — |
| 1994-11-25 | $3.31 | $3.31 | 2,600 | — | — |
| 1994-11-23 | $3.44 | $3.44 | 29,800 | — | — |
| 1994-11-22 | $3.50 | $3.50 | 3,200 | — | — |
| 1994-11-21 | $3.50 | $3.50 | 27,800 | — | — |
| 1994-11-18 | $3.50 | $3.50 | 52,000 | — | — |
| 1994-11-17 | $3.50 | $3.50 | 50,800 | — | — |
| 1994-11-16 | $3.44 | $3.44 | 5,600 | — | — |
| 1994-11-15 | $3.44 | $3.44 | 14,600 | — | — |
| 1994-11-14 | $3.31 | $3.31 | 55,600 | — | — |
| 1994-11-11 | $3.38 | $3.38 | 7,600 | — | — |
| 1994-11-10 | $3.25 | $3.25 | 22,000 | — | — |
| 1994-11-09 | $3.38 | $3.38 | 7,800 | — | — |
| 1994-11-08 | $3.38 | $3.38 | 600 | — | — |
| 1994-11-07 | $3.38 | $3.38 | 12,800 | — | — |
| 1994-11-04 | $3.19 | $3.19 | 12,400 | — | — |
| 1994-11-03 | $3.19 | $3.19 | 81,600 | — | — |
| 1994-11-02 | $3.38 | $3.38 | 17,600 | — | — |
| 1994-11-01 | $3.31 | $3.31 | 6,800 | — | — |
| 1994-10-31 | $3.31 | $3.31 | 96,000 | — | — |
| 1994-10-28 | $3.56 | $3.56 | 145,600 | — | — |
| 1994-10-27 | $3.44 | $3.44 | 11,000 | — | — |
| 1994-10-26 | $3.38 | $3.38 | 44,200 | — | — |
| 1994-10-25 | $3.31 | $3.31 | 42,600 | — | — |
| 1994-10-24 | $3.50 | $3.50 | 158,200 | — | — |
| 1994-10-21 | $3.53 | $3.53 | 97,200 | — | — |
| 1994-10-20 | $3.13 | $3.13 | 62,200 | — | — |
| 1994-10-19 | $3.13 | $3.13 | 66,000 | — | — |
| 1994-10-18 | $2.94 | $2.94 | 113,000 | — | — |
| 1994-10-17 | $2.88 | $2.88 | 8,200 | — | — |
| 1994-10-14 | $2.81 | $2.81 | 257,000 | — | — |
| 1994-10-13 | $2.88 | $2.88 | 92,600 | — | — |
| 1994-10-12 | $2.81 | $2.81 | 46,600 | — | — |
| 1994-10-11 | $2.94 | $2.94 | 12,400 | — | — |
| 1994-10-10 | $2.88 | $2.88 | 5,200 | — | — |
| 1994-10-07 | $2.94 | $2.94 | 127,200 | — | — |
| 1994-10-06 | $3.00 | $3.00 | 8,600 | — | — |
| 1994-10-05 | $3.06 | $3.06 | 54,200 | — | — |
| 1994-10-04 | $3.00 | $3.00 | 80,400 | — | — |
| 1994-10-03 | $3.31 | $3.31 | 86,400 | — | — |
| 1994-09-30 | $3.19 | $3.19 | 38,400 | — | — |
| 1994-09-29 | $3.13 | $3.13 | 6,600 | — | — |
| 1994-09-28 | $3.13 | $3.13 | 4,600 | — | — |
| 1994-09-27 | $3.00 | $3.00 | 37,000 | — | — |
| 1994-09-26 | $2.88 | $2.88 | 37,600 | — | — |
| 1994-09-23 | $2.81 | $2.81 | 168,200 | — | — |
| 1994-09-22 | $3.00 | $3.00 | 211,600 | — | — |
| 1994-09-21 | $2.94 | $2.94 | 72,800 | — | — |
| 1994-09-20 | $2.88 | $2.88 | 267,000 | — | — |
| 1994-09-19 | $2.75 | $2.75 | 503,400 | — | — |
| 1994-09-16 | $2.81 | $2.81 | 105,200 | — | — |
| 1994-09-15 | $2.94 | $2.94 | 260,200 | — | — |
| 1994-09-14 | $3.19 | $3.19 | 217,200 | — | — |
| 1994-09-13 | $3.19 | $3.19 | 25,400 | — | — |
| 1994-09-12 | $3.00 | $3.00 | 233,400 | — | — |
| 1994-09-09 | $3.25 | $3.25 | 22,000 | — | — |
| 1994-09-08 | $3.25 | $3.25 | 94,800 | — | — |
| 1994-09-07 | $3.15 | $3.15 | 70,800 | — | — |
| 1994-09-06 | $3.38 | $3.38 | 2,400 | — | — |
| 1994-09-02 | $3.25 | $3.25 | 46,600 | — | — |
| 1994-09-01 | $3.50 | $3.50 | 19,600 | — | — |
| 1994-08-31 | $3.38 | $3.38 | 17,400 | — | — |
| 1994-08-30 | $3.44 | $3.44 | 2,400 | — | — |
| 1994-08-29 | $3.50 | $3.50 | 9,800 | — | — |
| 1994-08-26 | $3.50 | $3.50 | 29,000 | — | — |
| 1994-08-25 | $3.41 | $3.41 | 58,400 | — | — |
| 1994-08-24 | $3.50 | $3.50 | 4,400 | — | — |
| 1994-08-23 | $3.50 | $3.50 | 20,600 | — | — |
| 1994-08-22 | $3.56 | $3.56 | 20,200 | — | — |
| 1994-08-19 | $3.50 | $3.50 | 42,600 | — | — |
| 1994-08-18 | $3.38 | $3.38 | 13,600 | — | — |
| 1994-08-17 | $3.38 | $3.38 | 87,400 | — | — |
| 1994-08-16 | $3.25 | $3.25 | 10,400 | — | — |
| 1994-08-15 | $3.25 | $3.25 | 8,800 | — | — |
| 1994-08-12 | $3.13 | $3.13 | 103,800 | — | — |
| 1994-08-11 | $3.31 | $3.31 | 152,800 | — | — |
| 1994-08-10 | $3.31 | $3.31 | 1,117,400 | — | — |
| 1994-08-09 | $3.56 | $3.56 | 35,600 | — | — |
| 1994-08-08 | $3.56 | $3.56 | 90,800 | — | — |
| 1994-08-05 | $3.63 | $3.63 | 49,000 | — | — |
| 1994-08-04 | $3.75 | $3.75 | 168,600 | — | — |
| 1994-08-03 | $3.63 | $3.63 | 160,600 | — | — |
| 1994-08-02 | $3.38 | $3.38 | 24,200 | — | — |
| 1994-08-01 | $3.38 | $3.38 | 43,600 | — | — |
| 1994-07-29 | $3.44 | $3.44 | 25,800 | — | — |
| 1994-07-28 | $3.31 | $3.31 | 9,600 | — | — |
| 1994-07-27 | $3.44 | $3.44 | 13,600 | — | — |
| 1994-07-26 | $3.44 | $3.44 | 162,400 | — | — |
| 1994-07-25 | $3.25 | $3.25 | 69,800 | — | — |
| 1994-07-22 | $3.38 | $3.38 | 93,200 | — | — |
| 1994-07-21 | $3.44 | $3.44 | 16,800 | — | — |
| 1994-07-20 | $3.31 | $3.31 | 4,600 | — | — |
| 1994-07-19 | $3.44 | $3.44 | 2,600 | — | — |
| 1994-07-18 | $3.31 | $3.31 | 8,000 | — | — |
| 1994-07-15 | $3.44 | $3.44 | 4,000 | — | — |
| 1994-07-14 | $3.38 | $3.38 | 62,800 | — | — |
| 1994-07-13 | $3.44 | $3.44 | 260,000 | — | — |
| 1994-07-12 | $3.13 | $3.13 | 120,000 | — | — |
| 1994-07-11 | $3.13 | $3.13 | 95,600 | — | — |
| 1994-07-08 | $3.25 | $3.25 | 170,400 | — | — |
| 1994-07-07 | $3.06 | $3.06 | 122,600 | — | — |
| 1994-07-06 | $2.81 | $2.81 | 111,200 | — | — |
| 1994-07-05 | $2.72 | $2.72 | 192,400 | — | — |
| 1994-07-01 | $2.75 | $2.75 | 65,400 | — | — |
| 1994-06-30 | $2.56 | $2.56 | 170,200 | — | — |
| 1994-06-29 | $2.63 | $2.63 | 715,400 | — | — |
| 1994-06-28 | $2.50 | $2.50 | 1,521,400 | — | — |
| 1994-06-27 | $2.75 | $2.75 | 369,400 | — | — |
| 1994-06-24 | $2.75 | $2.75 | 214,400 | — | — |
| 1994-06-23 | $2.75 | $2.75 | 250,400 | — | — |
| 1994-06-22 | $2.81 | $2.81 | 118,400 | — | — |
| 1994-06-21 | $2.88 | $2.88 | 123,400 | — | — |
| 1994-06-20 | $2.94 | $2.94 | 18,600 | — | — |
| 1994-06-17 | $2.81 | $2.81 | 81,400 | — | — |
| 1994-06-16 | $2.94 | $2.94 | 353,400 | — | — |
| 1994-06-15 | $2.81 | $2.81 | 200,200 | — | — |
| 1994-06-14 | $2.69 | $2.69 | 1,210,000 | — | — |
| 1994-06-13 | $2.75 | $2.75 | 122,200 | — | — |
| 1994-06-10 | $2.88 | $2.88 | 187,000 | — | — |
| 1994-06-09 | $2.94 | $2.94 | 44,000 | — | — |
| 1994-06-08 | $3.06 | $3.06 | 25,200 | — | — |
| 1994-06-07 | $3.13 | $3.13 | 761,600 | — | — |
| 1994-06-06 | $3.31 | $3.31 | 346,200 | — | — |
| 1994-06-03 | $3.19 | $3.19 | 367,200 | — | — |
| 1994-06-02 | $3.19 | $3.19 | 219,800 | — | — |
| 1994-06-01 | $3.50 | $3.50 | 1,069,200 | — | — |
| 1994-05-31 | $3.81 | $3.81 | 763,800 | — | — |
| 1994-05-27 | $3.69 | $3.69 | 1,681,000 | — | — |
| 1994-05-26 | $4.94 | $4.94 | 269,400 | — | — |
| 1994-05-25 | $4.88 | $4.88 | 0 | — | — |
| 1994-05-24 | $4.88 | $4.88 | 600 | — | — |
| 1994-05-23 | $4.88 | $4.88 | 33,000 | — | — |
| 1994-05-20 | $5.00 | $5.00 | 68,200 | — | — |
| 1994-05-19 | $5.13 | $5.13 | 46,800 | — | — |
| 1994-05-18 | $5.25 | $5.25 | 155,000 | — | — |
| 1994-05-17 | $5.00 | $5.00 | 2,400 | — | — |
| 1994-05-16 | $5.13 | $5.13 | 31,600 | — | — |
| 1994-05-13 | $5.00 | $5.00 | 78,400 | — | — |
| 1994-05-12 | $5.13 | $5.13 | 2,000 | — | — |
| 1994-05-11 | $5.38 | $5.38 | 25,200 | — | — |
| 1994-05-10 | $5.38 | $5.38 | 272,000 | — | — |
| 1994-05-09 | $5.00 | $5.00 | 59,200 | — | — |
| 1994-05-06 | $5.13 | $5.13 | 28,800 | — | — |
| 1994-05-05 | $4.88 | $4.88 | 600 | — | — |
| 1994-05-04 | $5.06 | $5.06 | 22,200 | — | — |
| 1994-05-03 | $5.00 | $5.00 | 58,800 | — | — |
| 1994-05-02 | $5.06 | $5.06 | 31,800 | — | — |
| 1994-04-29 | $5.00 | $5.00 | 38,800 | — | — |
| 1994-04-28 | $5.06 | $5.06 | 23,600 | — | — |
| 1994-04-26 | $5.13 | $5.13 | 89,000 | — | — |
| 1994-04-25 | $5.06 | $5.06 | 8,400 | — | — |
| 1994-04-22 | $4.88 | $4.88 | 97,800 | — | — |
| 1994-04-21 | $4.75 | $4.75 | 16,000 | — | — |
| 1994-04-20 | $5.00 | $5.00 | 2,400 | — | — |
| 1994-04-19 | $5.06 | $5.06 | 15,200 | — | — |
| 1994-04-18 | $5.13 | $5.13 | 13,200 | — | — |
| 1994-04-15 | $4.88 | $4.88 | 4,200 | — | — |
| 1994-04-14 | $5.00 | $5.00 | 95,400 | — | — |
| 1994-04-13 | $5.00 | $5.00 | 113,200 | — | — |
| 1994-04-12 | $4.75 | $4.75 | 48,600 | — | — |
| 1994-04-11 | $5.25 | $5.25 | 16,400 | — | — |
| 1994-04-08 | $5.38 | $5.38 | 229,800 | — | — |
| 1994-04-07 | $5.25 | $5.25 | 85,800 | — | — |
| 1994-04-06 | $5.19 | $5.19 | 89,400 | — | — |
| 1994-04-05 | $5.06 | $5.06 | 229,800 | — | — |
| 1994-04-04 | $5.00 | $5.00 | 81,800 | — | — |
| 1994-03-31 | $5.38 | $5.38 | 33,800 | — | — |
| 1994-03-30 | $5.50 | $5.50 | 110,600 | — | — |
| 1994-03-29 | $5.75 | $5.75 | 113,200 | — | — |
| 1994-03-28 | $5.75 | $5.75 | 113,400 | — | — |
| 1994-03-25 | $5.75 | $5.75 | 137,200 | — | — |
| 1994-03-24 | $5.50 | $5.50 | 137,000 | — | — |
| 1994-03-23 | $6.00 | $6.00 | 10,800 | — | — |
| 1994-03-22 | $5.81 | $5.81 | 91,000 | — | — |
| 1994-03-21 | $6.00 | $6.00 | 64,200 | — | — |
| 1994-03-18 | $6.00 | $6.00 | 265,800 | — | — |
| 1994-03-17 | $6.13 | $6.13 | 327,600 | — | — |
| 1994-03-16 | $5.88 | $5.88 | 74,000 | — | — |
| 1994-03-15 | $5.50 | $5.50 | 242,000 | — | — |
| 1994-03-14 | $5.88 | $5.88 | 177,400 | — | — |
| 1994-03-11 | $5.50 | $5.50 | 28,200 | — | — |
| 1994-03-10 | $5.88 | $5.88 | 193,200 | — | — |
| 1994-03-09 | $5.75 | $5.75 | 126,800 | — | — |
| 1994-03-08 | $6.25 | $6.25 | 1,015,600 | — | — |
| 1994-03-07 | $6.00 | $6.00 | 224,400 | — | — |
| 1994-03-04 | $5.56 | $5.56 | 261,600 | — | — |
| 1994-03-03 | $5.50 | $5.50 | 189,200 | — | — |
| 1994-03-02 | $5.25 | $5.25 | 810,600 | — | — |
| 1994-03-01 | $4.88 | $4.88 | 28,600 | — | — |
| 1994-02-28 | $4.75 | $4.75 | 24,200 | — | — |
| 1994-02-25 | $4.88 | $4.88 | 960,400 | — | — |
| 1994-02-24 | $4.75 | $4.75 | 985,200 | — | — |
| 1994-02-23 | $5.19 | $5.19 | 54,000 | — | — |
| 1994-02-22 | $5.25 | $5.25 | 5,200 | — | — |
| 1994-02-18 | $5.19 | $5.19 | 680,000 | — | — |
| 1994-02-17 | $5.06 | $5.06 | 487,400 | — | — |
| 1994-02-16 | $5.13 | $5.13 | 20,400 | — | — |
| 1994-02-15 | $5.06 | $5.06 | 239,400 | — | — |
| 1994-02-14 | $4.94 | $4.94 | 379,600 | — | — |
| 1994-02-11 | $4.88 | $4.88 | 726,200 | — | — |
| 1994-02-10 | $4.94 | $4.94 | 20,000 | — | — |
| 1994-02-09 | $4.94 | $4.94 | 82,600 | — | — |
| 1994-02-08 | $4.88 | $4.88 | 44,200 | — | — |
| 1994-02-07 | $4.88 | $4.88 | 142,000 | — | — |
| 1994-02-04 | $4.94 | $4.94 | 78,000 | — | — |
| 1994-02-03 | $4.88 | $4.88 | 557,600 | — | — |
| 1994-02-02 | $4.88 | $4.88 | 60,400 | — | — |
| 1994-02-01 | $4.88 | $4.88 | 1,000 | — | — |
| 1994-01-31 | $5.13 | $5.13 | 28,800 | — | — |
| 1994-01-28 | $4.94 | $4.94 | 1,600 | — | — |
| 1994-01-27 | $5.00 | $5.00 | 322,600 | — | — |
| 1994-01-26 | $4.88 | $4.88 | 212,200 | — | — |
| 1994-01-25 | $5.38 | $5.38 | 46,200 | — | — |
| 1994-01-24 | $5.50 | $5.50 | 42,200 | — | — |
| 1994-01-21 | $5.25 | $5.25 | 6,000 | — | — |
| 1994-01-20 | $5.25 | $5.25 | 42,600 | — | — |
| 1994-01-19 | $5.25 | $5.25 | 9,000 | — | — |
| 1994-01-18 | $5.25 | $5.25 | 17,800 | — | — |
| 1994-01-17 | $5.13 | $5.13 | 1,400 | — | — |
| 1994-01-14 | $5.38 | $5.38 | 13,400 | — | — |
| 1994-01-13 | $5.50 | $5.50 | 5,000 | — | — |
| 1994-01-12 | $5.38 | $5.38 | 40,600 | — | — |
| 1994-01-11 | $5.63 | $5.63 | 42,400 | — | — |
| 1994-01-10 | $5.50 | $5.50 | 19,000 | — | — |
| 1994-01-07 | $5.63 | $5.63 | 50,800 | — | — |
| 1994-01-06 | $5.50 | $5.50 | 18,400 | — | — |
| 1994-01-05 | $5.63 | $5.63 | 71,800 | — | — |
| 1994-01-04 | $5.63 | $5.63 | 11,200 | — | — |
| 1994-01-03 | $5.75 | $5.75 | 50,800 | — | — |