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
- 1977-06-17 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 | $3.63 | $4.22 | 138,783 | — | — |
| 1994-12-29 | $3.59 | $4.18 | 80,067 | — | — |
| 1994-12-28 | $3.59 | $4.18 | 28,023 | — | — |
| 1994-12-27 | $3.64 | $4.24 | 53,378 | — | — |
| 1994-12-23 | $3.61 | $4.20 | 158,800 | — | — |
| 1994-12-22 | $3.59 | $4.18 | 188,158 | — | — |
| 1994-12-21 | $3.58 | $4.17 | 293,579 | — | — |
| 1994-12-20 | $3.53 | $4.11 | 140,117 | — | — |
| 1994-12-19 | $3.54 | $4.12 | 208,174 | — | — |
| 1994-12-16 | $3.66 | $4.27 | 308,258 | — | — |
| 1994-12-15 | $3.65 | $4.26 | 256,215 | — | — |
| 1994-12-14 | $3.69 | $4.30 | 93,412 | — | — |
| 1994-12-13 | $3.66 | $4.27 | 76,064 | — | — |
| 1994-12-12 | $3.71 | $4.32 | 68,057 | — | — |
| 1994-12-09 | $3.65 | $4.26 | 97,415 | — | — |
| 1994-12-08 | $3.75 | $4.36 | 84,070 | — | — |
| 1994-12-07 | $3.78 | $4.41 | 108,091 | — | — |
| 1994-12-06 | $3.82 | $4.45 | 42,702 | — | — |
| 1994-12-05 | $3.90 | $4.54 | 338,951 | — | — |
| 1994-12-02 | $3.91 | $4.55 | 92,077 | — | — |
| 1994-12-01 | $3.86 | $4.50 | 156,131 | — | — |
| 1994-11-30 | $3.91 | $4.55 | 81,402 | — | — |
| 1994-11-29 | $3.88 | $4.52 | 36,030 | — | — |
| 1994-11-28 | $3.89 | $4.53 | 89,408 | — | — |
| 1994-11-25 | $3.88 | $4.52 | 65,388 | — | — |
| 1994-11-23 | $3.99 | $4.63 | 128,107 | — | — |
| 1994-11-22 | $4.10 | $4.76 | 26,689 | — | — |
| 1994-11-21 | $4.16 | $4.83 | 36,030 | — | — |
| 1994-11-18 | $4.22 | $4.89 | 205,505 | — | — |
| 1994-11-17 | $4.29 | $4.98 | 459,051 | — | — |
| 1994-11-16 | $4.31 | $5.00 | 97,415 | — | — |
| 1994-11-15 | $4.30 | $4.99 | 759,303 | — | — |
| 1994-11-14 | $4.35 | $5.05 | 37,365 | — | — |
| 1994-11-11 | $4.31 | $5.00 | 21,351 | — | — |
| 1994-11-10 | $4.32 | $5.01 | 145,455 | — | — |
| 1994-11-09 | $4.31 | $5.00 | 78,733 | — | — |
| 1994-11-08 | $4.38 | $5.09 | 129,442 | — | — |
| 1994-11-07 | $4.34 | $5.04 | 53,378 | — | — |
| 1994-11-04 | $4.26 | $4.95 | 282,904 | — | — |
| 1994-11-03 | $4.43 | $5.14 | 16,013 | — | — |
| 1994-11-02 | $4.42 | $5.13 | 74,729 | — | — |
| 1994-11-01 | $4.48 | $5.20 | 92,077 | — | — |
| 1994-10-31 | $4.42 | $5.13 | 132,111 | — | — |
| 1994-10-28 | $4.37 | $5.08 | 241,536 | — | — |
| 1994-10-27 | $4.29 | $4.98 | 8,007 | — | — |
| 1994-10-26 | $4.32 | $5.01 | 134,780 | — | — |
| 1994-10-25 | $4.37 | $5.08 | 274,897 | — | — |
| 1994-10-24 | $4.49 | $5.21 | 286,907 | — | — |
| 1994-10-21 | $4.56 | $5.30 | 137,448 | — | — |
| 1994-10-20 | $4.65 | $5.39 | 867,393 | — | — |
| 1994-10-19 | $4.74 | $5.50 | 197,499 | — | — |
| 1994-10-18 | $4.66 | $5.41 | 65,388 | — | — |
| 1994-10-17 | $4.66 | $5.42 | 65,388 | — | — |
| 1994-10-14 | $4.75 | $5.51 | 68,057 | — | — |
| 1994-10-13 | $4.77 | $5.54 | 100,084 | — | — |
| 1994-10-12 | $4.68 | $5.44 | 164,138 | — | — |
| 1994-10-11 | $4.75 | $5.51 | 218,850 | — | — |
| 1994-10-10 | $4.55 | $5.29 | 92,077 | — | — |
| 1994-10-07 | $4.53 | $5.26 | 53,378 | — | — |
| 1994-10-06 | $4.50 | $5.22 | 220,184 | — | — |
| 1994-10-05 | $4.48 | $5.20 | 54,713 | — | — |
| 1994-10-04 | $4.42 | $5.13 | 88,074 | — | — |
| 1994-10-03 | $4.42 | $5.13 | 62,719 | — | — |
| 1994-09-30 | $4.45 | $5.17 | 81,402 | — | — |
| 1994-09-29 | $4.50 | $5.22 | 66,723 | — | — |
| 1994-09-28 | $4.47 | $5.19 | 124,104 | — | — |
| 1994-09-27 | $4.43 | $5.14 | 471,061 | — | — |
| 1994-09-26 | $4.49 | $5.21 | 34,696 | — | — |
| 1994-09-23 | $4.47 | $5.19 | 57,381 | — | — |
| 1994-09-22 | $4.38 | $5.09 | 34,696 | — | — |
| 1994-09-21 | $4.36 | $5.06 | 240,201 | — | — |
| 1994-09-20 | $4.47 | $5.19 | 61,385 | — | — |
| 1994-09-19 | $4.57 | $5.31 | 61,385 | — | — |
| 1994-09-16 | $4.57 | $5.31 | 196,164 | — | — |
| 1994-09-15 | $4.58 | $5.32 | 74,729 | — | — |
| 1994-09-14 | $4.55 | $5.29 | 36,030 | — | — |
| 1994-09-13 | $4.51 | $5.24 | 193,495 | — | — |
| 1994-09-12 | $4.61 | $5.35 | 112,094 | — | — |
| 1994-09-09 | $4.61 | $5.35 | 74,729 | — | — |
| 1994-09-08 | $4.68 | $5.44 | 28,023 | — | — |
| 1994-09-07 | $4.68 | $5.44 | 145,455 | — | — |
| 1994-09-06 | $4.66 | $5.42 | 64,054 | — | — |
| 1994-09-02 | $4.58 | $5.32 | 33,361 | — | — |
| 1994-09-01 | $4.63 | $5.37 | 26,689 | — | — |
| 1994-08-31 | $4.67 | $5.43 | 34,696 | — | — |
| 1994-08-30 | $4.69 | $5.45 | 52,044 | — | — |
| 1994-08-29 | $4.68 | $5.44 | 146,790 | — | — |
| 1994-08-26 | $4.63 | $5.37 | 214,847 | — | — |
| 1994-08-25 | $4.53 | $5.25 | 18,682 | — | — |
| 1994-08-24 | $4.56 | $5.28 | 292,245 | — | — |
| 1994-08-23 | $4.46 | $5.16 | 92,077 | — | — |
| 1994-08-22 | $4.37 | $5.05 | 106,756 | — | — |
| 1994-08-19 | $4.28 | $4.96 | 64,054 | — | — |
| 1994-08-18 | $4.28 | $4.96 | 61,385 | — | — |
| 1994-08-17 | $4.27 | $4.95 | 8,007 | — | — |
| 1994-08-16 | $4.35 | $5.03 | 72,060 | — | — |
| 1994-08-15 | $4.33 | $5.01 | 320,268 | — | — |
| 1994-08-12 | $4.46 | $5.16 | 142,786 | — | — |
| 1994-08-11 | $4.37 | $5.05 | 34,696 | — | — |
| 1994-08-10 | $4.31 | $4.99 | 76,064 | — | — |
| 1994-08-09 | $4.33 | $5.01 | 36,030 | — | — |
| 1994-08-08 | $4.35 | $5.03 | 106,756 | — | — |
| 1994-08-05 | $4.33 | $5.01 | 416,349 | — | — |
| 1994-08-04 | $4.42 | $5.12 | 349,626 | — | — |
| 1994-08-03 | $4.37 | $5.07 | 26,689 | — | — |
| 1994-08-02 | $4.33 | $5.01 | 357,633 | — | — |
| 1994-08-01 | $4.29 | $4.97 | 90,743 | — | — |
| 1994-07-29 | $4.14 | $4.79 | 45,371 | — | — |
| 1994-07-28 | $4.05 | $4.69 | 444,372 | — | — |
| 1994-07-27 | $4.00 | $4.63 | 20,017 | — | — |
| 1994-07-26 | $4.04 | $4.67 | 241,536 | — | — |
| 1994-07-25 | $4.13 | $4.78 | 77,398 | — | — |
| 1994-07-22 | $4.22 | $4.88 | 76,064 | — | — |
| 1994-07-21 | $4.18 | $4.84 | 296,248 | — | — |
| 1994-07-20 | $4.15 | $4.80 | 93,412 | — | — |
| 1994-07-19 | $4.18 | $4.84 | 264,221 | — | — |
| 1994-07-18 | $3.99 | $4.62 | 70,726 | — | — |
| 1994-07-15 | $4.03 | $4.66 | 162,803 | — | — |
| 1994-07-14 | $4.10 | $4.75 | 9,341 | — | — |
| 1994-07-13 | $4.05 | $4.69 | 38,699 | — | — |
| 1994-07-12 | $4.07 | $4.71 | 221,519 | — | — |
| 1994-07-11 | $4.12 | $4.77 | 136,114 | — | — |
| 1994-07-08 | $4.09 | $4.74 | 50,709 | — | — |
| 1994-07-07 | $4.12 | $4.77 | 88,074 | — | — |
| 1994-07-06 | $4.08 | $4.73 | 109,425 | — | — |
| 1994-07-05 | $4.01 | $4.64 | 82,736 | — | — |
| 1994-07-01 | $4.05 | $4.69 | 411,011 | — | — |
| 1994-06-30 | $4.03 | $4.66 | 297,583 | — | — |
| 1994-06-29 | $4.16 | $4.82 | 237,532 | — | — |
| 1994-06-28 | $4.07 | $4.71 | 326,941 | — | — |
| 1994-06-27 | $4.27 | $4.95 | 70,726 | — | — |
| 1994-06-24 | $4.23 | $4.90 | 381,653 | — | — |
| 1994-06-23 | $4.27 | $4.95 | 765,975 | — | — |
| 1994-06-22 | $4.33 | $5.01 | 94,746 | — | — |
| 1994-06-21 | $4.27 | $4.95 | 60,050 | — | — |
| 1994-06-20 | $4.38 | $5.08 | 68,057 | — | — |
| 1994-06-17 | $4.51 | $5.22 | 465,723 | — | — |
| 1994-06-16 | $4.46 | $5.16 | 101,418 | — | — |
| 1994-06-15 | $4.37 | $5.05 | 126,773 | — | — |
| 1994-06-14 | $4.40 | $5.10 | 193,495 | — | — |
| 1994-06-13 | $4.48 | $5.18 | 166,806 | — | — |
| 1994-06-10 | $4.47 | $5.17 | 48,040 | — | — |
| 1994-06-09 | $4.47 | $5.17 | 82,736 | — | — |
| 1994-06-08 | $4.47 | $5.17 | 53,378 | — | — |
| 1994-06-07 | $4.46 | $5.16 | 641,871 | — | — |
| 1994-06-06 | $4.38 | $5.08 | 382,988 | — | — |
| 1994-06-03 | $4.38 | $5.08 | 1,014,183 | — | — |
| 1994-06-02 | $4.35 | $5.03 | 541,787 | — | — |
| 1994-06-01 | $4.27 | $4.95 | 34,696 | — | — |
| 1994-05-31 | $4.25 | $4.92 | 521,770 | — | — |
| 1994-05-27 | $4.24 | $4.91 | 48,040 | — | — |
| 1994-05-26 | $4.33 | $5.01 | 194,830 | — | — |
| 1994-05-25 | $4.33 | $5.01 | 42,702 | — | — |
| 1994-05-24 | $4.31 | $4.97 | 78,733 | — | — |
| 1994-05-23 | $4.30 | $4.96 | 192,161 | — | — |
| 1994-05-20 | $4.33 | $5.00 | 252,211 | — | — |
| 1994-05-19 | $4.34 | $5.01 | 476,399 | — | — |
| 1994-05-18 | $4.27 | $4.93 | 178,816 | — | — |
| 1994-05-17 | $4.07 | $4.70 | 114,763 | — | — |
| 1994-05-16 | $3.99 | $4.61 | 68,057 | — | — |
| 1994-05-13 | $3.95 | $4.56 | 32,027 | — | — |
| 1994-05-12 | $3.95 | $4.56 | 168,141 | — | — |
| 1994-05-11 | $3.96 | $4.57 | 172,144 | — | — |
| 1994-05-10 | $3.93 | $4.54 | 41,368 | — | — |
| 1994-05-09 | $3.86 | $4.46 | 61,385 | — | — |
| 1994-05-06 | $3.84 | $4.43 | 53,378 | — | — |
| 1994-05-05 | $3.93 | $4.54 | 80,067 | — | — |
| 1994-05-04 | $4.05 | $4.67 | 325,606 | — | — |
| 1994-05-03 | $4.01 | $4.63 | 492,413 | — | — |
| 1994-05-02 | $3.80 | $4.39 | 93,412 | — | — |
| 1994-04-29 | $3.76 | $4.34 | 284,238 | — | — |
| 1994-04-28 | $3.72 | $4.29 | 341,620 | — | — |
| 1994-04-26 | $3.61 | $4.16 | 3,945,972 | — | — |
| 1994-04-25 | $3.46 | $3.99 | 170,810 | — | — |
| 1994-04-22 | $3.48 | $4.02 | 44,037 | — | — |
| 1994-04-21 | $3.55 | $4.10 | 1,390,498 | — | — |
| 1994-04-20 | $3.61 | $4.16 | 240,201 | — | — |
| 1994-04-19 | $3.64 | $4.21 | 34,696 | — | — |
| 1994-04-18 | $3.63 | $4.20 | 106,756 | — | — |
| 1994-04-15 | $3.66 | $4.23 | 186,823 | — | — |
| 1994-04-14 | $3.65 | $4.22 | 102,753 | — | — |
| 1994-04-13 | $3.66 | $4.23 | 394,998 | — | — |
| 1994-04-12 | $3.64 | $4.21 | 18,682 | — | — |
| 1994-04-11 | $3.67 | $4.24 | 106,756 | — | — |
| 1994-04-08 | $3.62 | $4.17 | 145,455 | — | — |
| 1994-04-07 | $3.74 | $4.31 | 304,255 | — | — |
| 1994-04-06 | $3.74 | $4.31 | 256,215 | — | — |
| 1994-04-05 | $3.75 | $4.33 | 62,719 | — | — |
| 1994-04-04 | $3.70 | $4.27 | 563,138 | — | — |
| 1994-03-31 | $3.78 | $4.37 | 208,174 | — | — |
| 1994-03-30 | $3.68 | $4.25 | 88,074 | — | — |
| 1994-03-29 | $3.73 | $4.30 | 94,746 | — | — |
| 1994-03-28 | $3.80 | $4.39 | 140,117 | — | — |
| 1994-03-25 | $3.82 | $4.41 | 204,171 | — | — |
| 1994-03-24 | $3.91 | $4.51 | 118,766 | — | — |
| 1994-03-23 | $3.92 | $4.52 | 185,489 | — | — |
| 1994-03-22 | $4.05 | $4.67 | 89,408 | — | — |
| 1994-03-21 | $4.09 | $4.73 | 45,371 | — | — |
| 1994-03-18 | $4.12 | $4.76 | 535,115 | — | — |
| 1994-03-17 | $4.16 | $4.80 | 202,837 | — | — |
| 1994-03-16 | $4.11 | $4.75 | 246,873 | — | — |
| 1994-03-15 | $4.12 | $4.76 | 246,873 | — | — |
| 1994-03-14 | $4.19 | $4.83 | 106,756 | — | — |
| 1994-03-11 | $4.24 | $4.90 | 13,345 | — | — |
| 1994-03-10 | $4.26 | $4.92 | 36,030 | — | — |
| 1994-03-09 | $4.34 | $5.01 | 12,010 | — | — |
| 1994-03-08 | $4.35 | $5.02 | 128,107 | — | — |
| 1994-03-07 | $4.34 | $5.01 | 408,342 | — | — |
| 1994-03-04 | $4.27 | $4.93 | 225,522 | — | — |
| 1994-03-03 | $4.27 | $4.93 | 120,101 | — | — |
| 1994-03-02 | $4.18 | $4.82 | 110,759 | — | — |
| 1994-03-01 | $4.24 | $4.90 | 89,408 | — | — |
| 1994-02-28 | $4.30 | $4.96 | 126,773 | — | — |
| 1994-02-25 | $4.23 | $4.89 | 66,723 | — | — |
| 1994-02-24 | $4.17 | $4.81 | 229,526 | — | — |
| 1994-02-23 | $4.22 | $4.88 | 584,490 | — | — |
| 1994-02-22 | $4.26 | $4.91 | 342,954 | — | — |
| 1994-02-18 | $4.18 | $4.81 | 126,773 | — | — |
| 1994-02-17 | $4.20 | $4.83 | 70,726 | — | — |
| 1994-02-16 | $4.20 | $4.83 | 374,981 | — | — |
| 1994-02-15 | $4.14 | $4.77 | 153,462 | — | — |
| 1994-02-14 | $4.19 | $4.82 | 165,472 | — | — |
| 1994-02-11 | $4.21 | $4.84 | 26,689 | — | — |
| 1994-02-10 | $4.19 | $4.82 | 42,702 | — | — |
| 1994-02-09 | $4.21 | $4.84 | 130,776 | — | — |
| 1994-02-08 | $4.13 | $4.76 | 49,375 | — | — |
| 1994-02-07 | $4.14 | $4.77 | 118,766 | — | — |
| 1994-02-04 | $4.15 | $4.78 | 212,178 | — | — |
| 1994-02-03 | $4.20 | $4.83 | 445,707 | — | — |
| 1994-02-02 | $4.16 | $4.79 | 52,044 | — | — |
| 1994-02-01 | $4.09 | $4.71 | 45,371 | — | — |
| 1994-01-31 | $4.11 | $4.73 | 177,482 | — | — |
| 1994-01-28 | $4.10 | $4.72 | 503,088 | — | — |
| 1994-01-27 | $4.06 | $4.67 | 29,358 | — | — |
| 1994-01-26 | $4.04 | $4.65 | 118,766 | — | — |
| 1994-01-25 | $3.94 | $4.54 | 70,726 | — | — |
| 1994-01-24 | $3.93 | $4.53 | 74,729 | — | — |
| 1994-01-21 | $3.93 | $4.53 | 382,988 | — | — |
| 1994-01-20 | $3.87 | $4.45 | 535,115 | — | — |
| 1994-01-19 | $3.95 | $4.55 | 205,505 | — | — |
| 1994-01-18 | $4.07 | $4.68 | 69,391 | — | — |
| 1994-01-17 | $4.05 | $4.66 | 66,723 | — | — |
| 1994-01-14 | $4.02 | $4.63 | 181,485 | — | — |
| 1994-01-13 | $3.98 | $4.58 | 57,381 | — | — |
| 1994-01-12 | $4.00 | $4.60 | 29,358 | — | — |
| 1994-01-11 | $3.99 | $4.59 | 101,418 | — | — |
| 1994-01-10 | $4.03 | $4.64 | 269,559 | — | — |
| 1994-01-07 | $3.97 | $4.57 | 360,302 | — | — |
| 1994-01-06 | $3.82 | $4.40 | 60,050 | — | — |
| 1994-01-05 | $3.80 | $4.38 | 96,080 | — | — |
| 1994-01-04 | $3.80 | $4.38 | 24,020 | — | — |
| 1994-01-03 | $3.82 | $4.40 | 37,365 | — | — |