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
- 1980-10-01 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 | $3.94 | $7.02 | 84,066 | — | — |
| 1994-12-29 | $3.94 | $7.02 | 207,424 | — | — |
| 1994-12-28 | $3.89 | $6.93 | 111,022 | — | — |
| 1994-12-27 | $3.91 | $6.98 | 21,473 | — | — |
| 1994-12-23 | $3.89 | $6.93 | 38,378 | — | — |
| 1994-12-22 | $3.91 | $6.98 | 106,453 | — | — |
| 1994-12-21 | $3.89 | $6.93 | 48,886 | — | — |
| 1994-12-20 | $3.91 | $6.98 | 296,515 | — | — |
| 1994-12-19 | $3.91 | $6.98 | 87,721 | — | — |
| 1994-12-16 | $3.86 | $6.88 | 344,488 | — | — |
| 1994-12-15 | $3.89 | $6.93 | 98,686 | — | — |
| 1994-12-14 | $3.86 | $6.88 | 122,444 | — | — |
| 1994-12-13 | $3.80 | $6.78 | 89,548 | — | — |
| 1994-12-12 | $3.80 | $6.78 | 168,132 | — | — |
| 1994-12-09 | $3.78 | $6.73 | 197,829 | — | — |
| 1994-12-08 | $3.75 | $6.68 | 225,699 | — | — |
| 1994-12-07 | $3.86 | $6.88 | 230,268 | — | — |
| 1994-12-06 | $3.80 | $6.78 | 82,695 | — | — |
| 1994-12-05 | $3.80 | $6.78 | 106,453 | — | — |
| 1994-12-02 | $3.75 | $6.68 | 135,693 | — | — |
| 1994-12-01 | $3.75 | $6.68 | 165,847 | — | — |
| 1994-11-30 | $3.78 | $6.73 | 320,273 | — | — |
| 1994-11-29 | $3.80 | $6.78 | 111,936 | — | — |
| 1994-11-28 | $3.80 | $6.78 | 275,956 | — | — |
| 1994-11-25 | $3.83 | $6.83 | 29,240 | — | — |
| 1994-11-23 | $3.83 | $6.83 | 174,071 | — | — |
| 1994-11-22 | $3.80 | $6.78 | 90,462 | — | — |
| 1994-11-21 | $3.86 | $6.88 | 79,040 | — | — |
| 1994-11-18 | $3.86 | $6.88 | 345,858 | — | — |
| 1994-11-17 | $3.83 | $6.83 | 72,644 | — | — |
| 1994-11-16 | $3.86 | $6.88 | 153,055 | — | — |
| 1994-11-15 | $3.80 | $6.78 | 83,152 | — | — |
| 1994-11-14 | $3.75 | $6.68 | 187,778 | — | — |
| 1994-11-11 | $3.69 | $6.59 | 53,912 | — | — |
| 1994-11-10 | $3.75 | $6.68 | 54,369 | — | — |
| 1994-11-09 | $3.80 | $6.78 | 234,379 | — | — |
| 1994-11-08 | $3.83 | $6.83 | 252,655 | — | — |
| 1994-11-07 | $3.86 | $6.88 | 113,306 | — | — |
| 1994-11-04 | $3.78 | $6.73 | 127,470 | — | — |
| 1994-11-03 | $3.86 | $6.88 | 44,774 | — | — |
| 1994-11-02 | $3.80 | $6.78 | 53,455 | — | — |
| 1994-11-01 | $3.86 | $6.88 | 206,053 | — | — |
| 1994-10-31 | $3.86 | $6.88 | 9,239,941 | — | — |
| 1994-10-28 | $3.86 | $6.88 | 112,849 | — | — |
| 1994-10-27 | $3.83 | $6.83 | 63,963 | — | — |
| 1994-10-26 | $3.80 | $6.78 | 93,204 | — | — |
| 1994-10-25 | $3.86 | $6.88 | 77,670 | — | — |
| 1994-10-24 | $3.86 | $6.77 | 37,921 | — | — |
| 1994-10-21 | $3.89 | $6.82 | 50,714 | — | — |
| 1994-10-20 | $3.89 | $6.82 | 105,082 | — | — |
| 1994-10-19 | $3.91 | $6.86 | 70,816 | — | — |
| 1994-10-18 | $3.83 | $6.72 | 135,236 | — | — |
| 1994-10-17 | $3.86 | $6.77 | 90,919 | — | — |
| 1994-10-14 | $3.91 | $6.86 | 75,385 | — | — |
| 1994-10-13 | $3.89 | $6.82 | 158,080 | — | — |
| 1994-10-12 | $3.78 | $6.62 | 108,281 | — | — |
| 1994-10-11 | $3.83 | $6.72 | 65,334 | — | — |
| 1994-10-10 | $3.78 | $6.62 | 42,947 | — | — |
| 1994-10-07 | $3.78 | $6.62 | 100,970 | — | — |
| 1994-10-06 | $3.75 | $6.58 | 58,481 | — | — |
| 1994-10-05 | $3.78 | $6.62 | 149,400 | — | — |
| 1994-10-04 | $3.72 | $6.53 | 132,038 | — | — |
| 1994-10-03 | $3.72 | $6.53 | 86,350 | — | — |
| 1994-09-30 | $3.69 | $6.48 | 126,099 | — | — |
| 1994-09-29 | $3.72 | $6.53 | 161,736 | — | — |
| 1994-09-28 | $3.72 | $6.53 | 90,462 | — | — |
| 1994-09-27 | $3.72 | $6.53 | 67,618 | — | — |
| 1994-09-26 | $3.75 | $6.58 | 115,134 | — | — |
| 1994-09-23 | $3.67 | $6.43 | 134,323 | — | — |
| 1994-09-22 | $3.67 | $6.43 | 384,693 | — | — |
| 1994-09-21 | $3.67 | $6.43 | 196,002 | — | — |
| 1994-09-20 | $3.58 | $6.29 | 120,159 | — | — |
| 1994-09-19 | $3.67 | $6.43 | 55,739 | — | — |
| 1994-09-16 | $3.69 | $6.48 | 235,293 | — | — |
| 1994-09-15 | $3.75 | $6.58 | 117,418 | — | — |
| 1994-09-14 | $3.75 | $6.58 | 75,385 | — | — |
| 1994-09-13 | $3.83 | $6.72 | 54,826 | — | — |
| 1994-09-12 | $3.78 | $6.62 | 50,257 | — | — |
| 1994-09-09 | $3.75 | $6.58 | 163,563 | — | — |
| 1994-09-08 | $3.80 | $6.67 | 82,695 | — | — |
| 1994-09-07 | $3.83 | $6.72 | 35,180 | — | — |
| 1994-09-06 | $3.86 | $6.77 | 41,576 | — | — |
| 1994-09-02 | $3.86 | $6.77 | 56,653 | — | — |
| 1994-09-01 | $3.94 | $6.91 | 82,238 | — | — |
| 1994-08-31 | $3.94 | $6.91 | 67,618 | — | — |
| 1994-08-30 | $3.89 | $6.82 | 69,903 | — | — |
| 1994-08-29 | $3.89 | $6.82 | 88,178 | — | — |
| 1994-08-26 | $3.91 | $6.86 | 89,548 | — | — |
| 1994-08-25 | $3.89 | $6.82 | 122,901 | — | — |
| 1994-08-24 | $3.91 | $6.86 | 138,892 | — | — |
| 1994-08-23 | $3.83 | $6.72 | 158,994 | — | — |
| 1994-08-22 | $3.86 | $6.77 | 54,369 | — | — |
| 1994-08-19 | $3.89 | $6.82 | 69,903 | — | — |
| 1994-08-18 | $3.89 | $6.82 | 73,558 | — | — |
| 1994-08-17 | $3.89 | $6.82 | 73,101 | — | — |
| 1994-08-16 | $3.91 | $6.86 | 143,003 | — | — |
| 1994-08-15 | $3.94 | $6.91 | 275,956 | — | — |
| 1994-08-12 | $3.94 | $6.91 | 303,825 | — | — |
| 1994-08-11 | $3.99 | $7.01 | 52,998 | — | — |
| 1994-08-10 | $4.05 | $7.10 | 92,290 | — | — |
| 1994-08-09 | $4.05 | $7.10 | 87,721 | — | — |
| 1994-08-08 | $4.08 | $7.15 | 112,849 | — | — |
| 1994-08-05 | $4.16 | $7.30 | 139,348 | — | — |
| 1994-08-04 | $4.10 | $7.20 | 76,299 | — | — |
| 1994-08-03 | $4.10 | $7.20 | 113,763 | — | — |
| 1994-08-02 | $4.08 | $7.15 | 143,917 | — | — |
| 1994-08-01 | $4.10 | $7.20 | 187,321 | — | — |
| 1994-07-29 | $4.05 | $7.10 | 117,418 | — | — |
| 1994-07-28 | $3.99 | $7.01 | 120,159 | — | — |
| 1994-07-27 | $3.86 | $6.77 | 107,824 | — | — |
| 1994-07-26 | $3.89 | $6.82 | 108,281 | — | — |
| 1994-07-25 | $3.86 | $6.77 | 73,558 | — | — |
| 1994-07-22 | $3.94 | $6.81 | 98,229 | — | — |
| 1994-07-21 | $3.91 | $6.76 | 90,005 | — | — |
| 1994-07-20 | $3.94 | $6.81 | 100,057 | — | — |
| 1994-07-19 | $3.94 | $6.81 | 228,440 | — | — |
| 1994-07-18 | $3.97 | $6.85 | 248,543 | — | — |
| 1994-07-15 | $3.80 | $6.57 | 144,831 | — | — |
| 1994-07-14 | $3.83 | $6.62 | 352,254 | — | — |
| 1994-07-13 | $3.72 | $6.43 | 168,589 | — | — |
| 1994-07-12 | $3.72 | $6.43 | 259,965 | — | — |
| 1994-07-11 | $3.67 | $6.33 | 137,521 | — | — |
| 1994-07-08 | $3.64 | $6.29 | 167,218 | — | — |
| 1994-07-07 | $3.69 | $6.38 | 180,924 | — | — |
| 1994-07-06 | $3.64 | $6.29 | 164,477 | — | — |
| 1994-07-05 | $3.67 | $6.33 | 110,565 | — | — |
| 1994-07-01 | $3.75 | $6.47 | 100,514 | — | — |
| 1994-06-30 | $3.75 | $6.47 | 476,983 | — | — |
| 1994-06-29 | $3.64 | $6.29 | 217,932 | — | — |
| 1994-06-28 | $3.69 | $6.38 | 185,493 | — | — |
| 1994-06-27 | $3.78 | $6.52 | 172,701 | — | — |
| 1994-06-24 | $3.69 | $6.38 | 79,954 | — | — |
| 1994-06-23 | $3.67 | $6.33 | 94,117 | — | — |
| 1994-06-22 | $3.69 | $6.38 | 211,535 | — | — |
| 1994-06-21 | $3.64 | $6.29 | 468,302 | — | — |
| 1994-06-20 | $3.58 | $6.19 | 145,745 | — | — |
| 1994-06-17 | $3.58 | $6.19 | 220,216 | — | — |
| 1994-06-16 | $3.53 | $6.10 | 331,238 | — | — |
| 1994-06-15 | $3.50 | $6.05 | 446,372 | — | — |
| 1994-06-14 | $3.56 | $6.14 | 323,014 | — | — |
| 1994-06-13 | $3.56 | $6.14 | 114,220 | — | — |
| 1994-06-10 | $3.61 | $6.24 | 133,866 | — | — |
| 1994-06-09 | $3.61 | $6.24 | 100,057 | — | — |
| 1994-06-08 | $3.61 | $6.24 | 119,703 | — | — |
| 1994-06-07 | $3.61 | $6.24 | 71,730 | — | — |
| 1994-06-06 | $3.56 | $6.14 | 378,297 | — | — |
| 1994-06-03 | $3.69 | $6.38 | 302,911 | — | — |
| 1994-06-02 | $3.61 | $6.24 | 342,203 | — | — |
| 1994-06-01 | $3.58 | $6.19 | 86,807 | — | — |
| 1994-05-31 | $3.58 | $6.19 | 342,203 | — | — |
| 1994-05-27 | $3.58 | $6.19 | 217,018 | — | — |
| 1994-05-26 | $3.61 | $6.24 | 160,822 | — | — |
| 1994-05-25 | $3.58 | $6.19 | 234,836 | — | — |
| 1994-05-24 | $3.56 | $6.14 | 222,044 | — | — |
| 1994-05-23 | $3.53 | $6.10 | 362,763 | — | — |
| 1994-05-20 | $3.61 | $6.24 | 311,135 | — | — |
| 1994-05-19 | $3.64 | $6.29 | 220,673 | — | — |
| 1994-05-18 | $3.69 | $6.38 | 190,976 | — | — |
| 1994-05-17 | $3.58 | $6.19 | 113,306 | — | — |
| 1994-05-16 | $3.53 | $6.10 | 392,003 | — | — |
| 1994-05-13 | $3.50 | $6.05 | 464,190 | — | — |
| 1994-05-12 | $3.45 | $5.95 | 142,547 | — | — |
| 1994-05-11 | $3.53 | $6.10 | 101,884 | — | — |
| 1994-05-10 | $3.58 | $6.19 | 392,917 | — | — |
| 1994-05-09 | $3.50 | $6.05 | 110,108 | — | — |
| 1994-05-06 | $3.58 | $6.19 | 119,703 | — | — |
| 1994-05-05 | $3.61 | $6.24 | 213,363 | — | — |
| 1994-05-04 | $3.56 | $6.14 | 209,708 | — | — |
| 1994-05-03 | $3.61 | $6.24 | 175,442 | — | — |
| 1994-05-02 | $3.64 | $6.29 | 259,051 | — | — |
| 1994-04-29 | $3.64 | $6.29 | 1,346,425 | — | — |
| 1994-04-28 | $3.64 | $6.29 | 121,073 | — | — |
| 1994-04-26 | $3.78 | $6.52 | 130,668 | — | — |
| 1994-04-25 | $3.80 | $6.57 | 116,961 | — | — |
| 1994-04-22 | $3.83 | $6.51 | 54,369 | — | — |
| 1994-04-21 | $3.80 | $6.46 | 162,649 | — | — |
| 1994-04-20 | $3.72 | $6.32 | 125,185 | — | — |
| 1994-04-19 | $3.67 | $6.23 | 267,732 | — | — |
| 1994-04-18 | $3.69 | $6.28 | 127,470 | — | — |
| 1994-04-15 | $3.72 | $6.32 | 116,961 | — | — |
| 1994-04-14 | $3.67 | $6.23 | 104,626 | — | — |
| 1994-04-13 | $3.72 | $6.32 | 158,537 | — | — |
| 1994-04-12 | $3.72 | $6.32 | 146,202 | — | — |
| 1994-04-11 | $3.72 | $6.32 | 98,229 | — | — |
| 1994-04-08 | $3.72 | $6.32 | 84,523 | — | — |
| 1994-04-07 | $3.72 | $6.32 | 237,578 | — | — |
| 1994-04-06 | $3.69 | $6.28 | 113,763 | — | — |
| 1994-04-05 | $3.78 | $6.42 | 517,645 | — | — |
| 1994-04-04 | $3.69 | $6.28 | 135,236 | — | — |
| 1994-03-31 | $3.75 | $6.37 | 454,139 | — | — |
| 1994-03-30 | $3.67 | $6.23 | 229,354 | — | — |
| 1994-03-29 | $3.72 | $6.32 | 131,581 | — | — |
| 1994-03-28 | $3.78 | $6.42 | 129,297 | — | — |
| 1994-03-25 | $3.86 | $6.56 | 130,668 | — | — |
| 1994-03-24 | $3.83 | $6.51 | 245,345 | — | — |
| 1994-03-23 | $3.80 | $6.46 | 143,460 | — | — |
| 1994-03-22 | $3.83 | $6.51 | 382,409 | — | — |
| 1994-03-21 | $3.91 | $6.65 | 89,548 | — | — |
| 1994-03-18 | $3.94 | $6.70 | 344,031 | — | — |
| 1994-03-17 | $3.94 | $6.70 | 154,425 | — | — |
| 1994-03-16 | $3.83 | $6.51 | 551,911 | — | — |
| 1994-03-15 | $3.89 | $6.60 | 281,438 | — | — |
| 1994-03-14 | $3.99 | $6.79 | 195,088 | — | — |
| 1994-03-11 | $3.99 | $6.79 | 93,204 | — | — |
| 1994-03-10 | $3.99 | $6.79 | 123,358 | — | — |
| 1994-03-09 | $4.05 | $6.88 | 57,567 | — | — |
| 1994-03-08 | $4.05 | $6.88 | 106,910 | — | — |
| 1994-03-07 | $3.99 | $6.79 | 179,554 | — | — |
| 1994-03-04 | $3.94 | $6.70 | 170,416 | — | — |
| 1994-03-03 | $4.02 | $6.84 | 96,402 | — | — |
| 1994-03-02 | $4.02 | $6.84 | 107,824 | — | — |
| 1994-03-01 | $4.02 | $6.84 | 223,871 | — | — |
| 1994-02-28 | $3.97 | $6.74 | 138,892 | — | — |
| 1994-02-25 | $3.99 | $6.79 | 96,859 | — | — |
| 1994-02-24 | $3.97 | $6.74 | 151,227 | — | — |
| 1994-02-23 | $4.05 | $6.88 | 146,202 | — | — |
| 1994-02-22 | $4.10 | $6.98 | 153,055 | — | — |
| 1994-02-18 | $4.02 | $6.84 | 185,950 | — | — |
| 1994-02-17 | $4.13 | $7.02 | 122,444 | — | — |
| 1994-02-16 | $4.21 | $7.16 | 151,227 | — | — |
| 1994-02-15 | $4.21 | $7.16 | 393,374 | — | — |
| 1994-02-14 | $4.21 | $7.16 | 106,453 | — | — |
| 1994-02-11 | $4.21 | $7.16 | 79,497 | — | — |
| 1994-02-10 | $4.21 | $7.16 | 63,506 | — | — |
| 1994-02-09 | $4.27 | $7.25 | 70,360 | — | — |
| 1994-02-08 | $4.32 | $7.35 | 169,502 | — | — |
| 1994-02-07 | $4.30 | $7.30 | 131,125 | — | — |
| 1994-02-04 | $4.19 | $7.12 | 262,706 | — | — |
| 1994-02-03 | $4.32 | $7.35 | 105,539 | — | — |
| 1994-02-02 | $4.40 | $7.49 | 112,849 | — | — |
| 1994-02-01 | $4.38 | $7.44 | 256,310 | — | — |
| 1994-01-31 | $4.32 | $7.35 | 109,194 | — | — |
| 1994-01-28 | $4.32 | $7.35 | 171,330 | — | — |
| 1994-01-27 | $4.19 | $7.12 | 386,977 | — | — |
| 1994-01-26 | $4.16 | $7.07 | 176,813 | — | — |
| 1994-01-25 | $4.10 | $6.98 | 96,402 | — | — |
| 1994-01-24 | $4.19 | $7.01 | 202,855 | — | — |
| 1994-01-21 | $4.21 | $7.06 | 187,778 | — | — |
| 1994-01-20 | $4.24 | $7.10 | 91,376 | — | — |
| 1994-01-19 | $4.19 | $7.01 | 122,901 | — | — |
| 1994-01-18 | $4.21 | $7.06 | 146,658 | — | — |
| 1994-01-17 | $4.19 | $7.01 | 105,996 | — | — |
| 1994-01-14 | $4.13 | $6.92 | 157,167 | — | — |
| 1994-01-13 | $4.27 | $7.15 | 71,730 | — | — |
| 1994-01-12 | $4.24 | $7.10 | 118,332 | — | — |
| 1994-01-11 | $4.21 | $7.06 | 338,548 | — | — |
| 1994-01-10 | $4.30 | $7.19 | 174,528 | — | — |
| 1994-01-07 | $4.24 | $7.10 | 154,425 | — | — |
| 1994-01-06 | $4.16 | $6.97 | 479,267 | — | — |
| 1994-01-05 | $4.13 | $6.92 | 151,684 | — | — |
| 1994-01-04 | $4.10 | $6.87 | 228,897 | — | — |
| 1994-01-03 | $4.10 | $6.87 | 107,367 | — | — |