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
- 1980-03-17 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 | $2.91 | $3.78 | 444,994 | — | — |
| 1994-12-29 | $2.90 | $3.76 | 2,246,231 | — | — |
| 1994-12-28 | $2.80 | $3.63 | 1,351,688 | — | — |
| 1994-12-27 | $2.93 | $3.80 | 4,348,181 | — | — |
| 1994-12-23 | $2.95 | $3.83 | 3,316,950 | — | — |
| 1994-12-22 | $2.96 | $3.85 | 1,219,556 | — | — |
| 1994-12-21 | $2.96 | $3.85 | 9,053,269 | — | — |
| 1994-12-20 | $2.95 | $3.83 | 873,281 | — | — |
| 1994-12-19 | $2.91 | $3.78 | 1,693,406 | — | — |
| 1994-12-16 | $2.95 | $3.80 | 2,398,106 | — | — |
| 1994-12-15 | $2.98 | $3.85 | 3,159,000 | — | — |
| 1994-12-14 | $2.93 | $3.78 | 1,596,206 | — | — |
| 1994-12-13 | $2.86 | $3.70 | 2,663,888 | — | — |
| 1994-12-12 | $2.86 | $3.70 | 1,638,731 | — | — |
| 1994-12-09 | $2.78 | $3.59 | 1,749,600 | — | — |
| 1994-12-08 | $2.79 | $3.60 | 435,881 | — | — |
| 1994-12-07 | $2.78 | $3.59 | 704,700 | — | — |
| 1994-12-06 | $2.78 | $3.59 | 1,646,325 | — | — |
| 1994-12-05 | $2.81 | $3.63 | 1,328,906 | — | — |
| 1994-12-02 | $2.75 | $3.55 | 870,244 | — | — |
| 1994-12-01 | $2.70 | $3.49 | 929,475 | — | — |
| 1994-11-30 | $2.73 | $3.53 | 873,281 | — | — |
| 1994-11-29 | $2.70 | $3.49 | 713,813 | — | — |
| 1994-11-28 | $2.65 | $3.42 | 574,088 | — | — |
| 1994-11-25 | $2.70 | $3.49 | 369,056 | — | — |
| 1994-11-23 | $2.70 | $3.49 | 1,819,463 | — | — |
| 1994-11-22 | $2.63 | $3.40 | 3,022,313 | — | — |
| 1994-11-21 | $2.70 | $3.49 | 1,641,769 | — | — |
| 1994-11-18 | $2.75 | $3.55 | 1,131,469 | — | — |
| 1994-11-17 | $2.81 | $3.63 | 757,856 | — | — |
| 1994-11-16 | $2.88 | $3.72 | 309,825 | — | — |
| 1994-11-15 | $2.88 | $3.72 | 882,394 | — | — |
| 1994-11-14 | $2.85 | $3.68 | 944,663 | — | — |
| 1994-11-11 | $2.86 | $3.68 | 265,781 | — | — |
| 1994-11-10 | $2.88 | $3.70 | 267,300 | — | — |
| 1994-11-09 | $2.93 | $3.76 | 523,969 | — | — |
| 1994-11-08 | $2.93 | $3.76 | 1,187,663 | — | — |
| 1994-11-07 | $2.85 | $3.66 | 899,100 | — | — |
| 1994-11-04 | $2.85 | $3.66 | 975,038 | — | — |
| 1994-11-03 | $2.88 | $3.70 | 492,075 | — | — |
| 1994-11-02 | $2.88 | $3.70 | 1,386,619 | — | — |
| 1994-11-01 | $2.91 | $3.74 | 1,096,538 | — | — |
| 1994-10-31 | $2.95 | $3.78 | 2,303,944 | — | — |
| 1994-10-28 | $2.93 | $3.76 | 4,097,588 | — | — |
| 1994-10-27 | $2.83 | $3.63 | 1,590,131 | — | — |
| 1994-10-26 | $2.73 | $3.51 | 431,325 | — | — |
| 1994-10-25 | $2.72 | $3.49 | 1,087,425 | — | — |
| 1994-10-24 | $2.75 | $3.53 | 1,041,863 | — | — |
| 1994-10-21 | $2.78 | $3.57 | 795,825 | — | — |
| 1994-10-20 | $2.75 | $3.53 | 3,002,569 | — | — |
| 1994-10-19 | $2.80 | $3.59 | 4,580,550 | — | — |
| 1994-10-18 | $2.73 | $3.51 | 2,926,631 | — | — |
| 1994-10-17 | $2.81 | $3.61 | 1,047,938 | — | — |
| 1994-10-14 | $2.88 | $3.70 | 1,729,856 | — | — |
| 1994-10-13 | $2.91 | $3.74 | 546,750 | — | — |
| 1994-10-12 | $2.90 | $3.72 | 1,105,650 | — | — |
| 1994-10-11 | $2.91 | $3.74 | 2,258,381 | — | — |
| 1994-10-10 | $2.86 | $3.68 | 893,025 | — | — |
| 1994-10-07 | $2.86 | $3.68 | 1,555,200 | — | — |
| 1994-10-06 | $2.87 | $3.69 | 2,067,019 | — | — |
| 1994-10-05 | $2.90 | $3.72 | 1,293,975 | — | — |
| 1994-10-04 | $2.93 | $3.76 | 1,676,700 | — | — |
| 1994-10-03 | $2.98 | $3.83 | 1,512,675 | — | — |
| 1994-09-30 | $3.00 | $3.85 | 1,350,169 | — | — |
| 1994-09-29 | $3.05 | $3.91 | 561,938 | — | — |
| 1994-09-28 | $3.13 | $4.02 | 1,318,275 | — | — |
| 1994-09-27 | $3.10 | $3.98 | 841,388 | — | — |
| 1994-09-26 | $3.11 | $3.99 | 615,094 | — | — |
| 1994-09-23 | $3.09 | $3.97 | 318,938 | — | — |
| 1994-09-22 | $3.11 | $3.99 | 877,838 | — | — |
| 1994-09-21 | $3.13 | $4.02 | 715,331 | — | — |
| 1994-09-20 | $3.19 | $4.10 | 1,324,350 | — | — |
| 1994-09-19 | $3.23 | $4.15 | 1,095,019 | — | — |
| 1994-09-16 | $3.21 | $4.12 | 2,117,138 | — | — |
| 1994-09-15 | $3.23 | $4.14 | 1,748,081 | — | — |
| 1994-09-14 | $3.18 | $4.08 | 826,200 | — | — |
| 1994-09-13 | $3.19 | $4.10 | 1,334,981 | — | — |
| 1994-09-12 | $3.24 | $4.16 | 1,134,506 | — | — |
| 1994-09-09 | $3.24 | $4.16 | 985,669 | — | — |
| 1994-09-08 | $3.25 | $4.17 | 185,288 | — | — |
| 1994-09-07 | $3.24 | $4.16 | 864,169 | — | — |
| 1994-09-06 | $3.28 | $4.21 | 889,988 | — | — |
| 1994-09-02 | $3.29 | $4.23 | 1,169,438 | — | — |
| 1994-09-01 | $3.30 | $4.23 | 1,652,400 | — | — |
| 1994-08-31 | $3.29 | $4.23 | 1,374,469 | — | — |
| 1994-08-30 | $3.30 | $4.24 | 1,017,563 | — | — |
| 1994-08-29 | $3.26 | $4.18 | 1,375,988 | — | — |
| 1994-08-26 | $3.24 | $4.16 | 906,694 | — | — |
| 1994-08-25 | $3.23 | $4.14 | 609,019 | — | — |
| 1994-08-24 | $3.23 | $4.14 | 956,813 | — | — |
| 1994-08-23 | $3.19 | $4.10 | 1,722,263 | — | — |
| 1994-08-22 | $3.14 | $4.04 | 868,725 | — | — |
| 1994-08-19 | $3.14 | $4.04 | 580,163 | — | — |
| 1994-08-18 | $3.18 | $4.08 | 757,856 | — | — |
| 1994-08-17 | $3.19 | $4.10 | 1,054,013 | — | — |
| 1994-08-16 | $3.18 | $4.06 | 4,750,650 | — | — |
| 1994-08-15 | $3.14 | $4.02 | 1,726,819 | — | — |
| 1994-08-12 | $3.18 | $4.06 | 1,210,444 | — | — |
| 1994-08-11 | $3.08 | $3.93 | 1,040,344 | — | — |
| 1994-08-10 | $3.18 | $4.06 | 722,925 | — | — |
| 1994-08-09 | $3.16 | $4.04 | 1,088,944 | — | — |
| 1994-08-08 | $3.16 | $4.04 | 2,060,944 | — | — |
| 1994-08-05 | $3.17 | $4.05 | 1,755,675 | — | — |
| 1994-08-04 | $3.19 | $4.08 | 3,421,744 | — | — |
| 1994-08-03 | $3.18 | $4.06 | 1,499,006 | — | — |
| 1994-08-02 | $3.21 | $4.10 | 1,497,488 | — | — |
| 1994-08-01 | $3.29 | $4.20 | 1,591,650 | — | — |
| 1994-07-29 | $3.33 | $4.25 | 4,465,125 | — | — |
| 1994-07-28 | $3.38 | $4.32 | 209,588 | — | — |
| 1994-07-27 | $3.39 | $4.33 | 438,919 | — | — |
| 1994-07-26 | $3.39 | $4.33 | 666,731 | — | — |
| 1994-07-25 | $3.41 | $4.35 | 1,491,413 | — | — |
| 1994-07-22 | $3.33 | $4.25 | 997,819 | — | — |
| 1994-07-21 | $3.29 | $4.20 | 513,338 | — | — |
| 1994-07-20 | $3.28 | $4.18 | 663,694 | — | — |
| 1994-07-19 | $3.29 | $4.20 | 1,552,163 | — | — |
| 1994-07-18 | $3.26 | $4.17 | 859,613 | — | — |
| 1994-07-15 | $3.19 | $4.08 | 899,100 | — | — |
| 1994-07-14 | $3.26 | $4.16 | 3,128,625 | — | — |
| 1994-07-13 | $3.26 | $4.16 | 2,789,944 | — | — |
| 1994-07-12 | $3.10 | $3.96 | 1,433,700 | — | — |
| 1994-07-11 | $3.05 | $3.89 | 1,606,838 | — | — |
| 1994-07-08 | $3.03 | $3.87 | 858,094 | — | — |
| 1994-07-07 | $3.05 | $3.89 | 703,181 | — | — |
| 1994-07-06 | $3.06 | $3.91 | 1,445,850 | — | — |
| 1994-07-05 | $3.05 | $3.89 | 996,300 | — | — |
| 1994-07-01 | $3.05 | $3.90 | 798,863 | — | — |
| 1994-06-30 | $3.05 | $3.89 | 771,525 | — | — |
| 1994-06-29 | $3.05 | $3.89 | 610,538 | — | — |
| 1994-06-28 | $3.08 | $3.93 | 692,550 | — | — |
| 1994-06-27 | $3.09 | $3.95 | 701,663 | — | — |
| 1994-06-24 | $3.06 | $3.91 | 633,319 | — | — |
| 1994-06-23 | $3.03 | $3.87 | 1,529,381 | — | — |
| 1994-06-22 | $2.96 | $3.78 | 1,579,500 | — | — |
| 1994-06-21 | $3.06 | $3.91 | 1,003,894 | — | — |
| 1994-06-20 | $3.11 | $3.97 | 2,706,413 | — | — |
| 1994-06-17 | $3.03 | $3.87 | 4,399,819 | — | — |
| 1994-06-16 | $2.95 | $3.76 | 1,427,625 | — | — |
| 1994-06-15 | $3.06 | $3.91 | 940,106 | — | — |
| 1994-06-14 | $3.08 | $3.93 | 2,689,706 | — | — |
| 1994-06-13 | $3.08 | $3.93 | 607,500 | — | — |
| 1994-06-10 | $3.08 | $3.93 | 1,248,413 | — | — |
| 1994-06-09 | $3.09 | $3.95 | 1,582,538 | — | — |
| 1994-06-08 | $3.05 | $3.89 | 1,922,738 | — | — |
| 1994-06-07 | $3.03 | $3.87 | 1,448,888 | — | — |
| 1994-06-06 | $3.16 | $4.04 | 788,231 | — | — |
| 1994-06-03 | $3.14 | $4.02 | 599,906 | — | — |
| 1994-06-02 | $3.16 | $4.04 | 750,263 | — | — |
| 1994-06-01 | $3.18 | $4.06 | 1,441,294 | — | — |
| 1994-05-31 | $3.26 | $4.16 | 366,019 | — | — |
| 1994-05-27 | $3.29 | $4.20 | 85,050 | — | — |
| 1994-05-26 | $3.28 | $4.18 | 444,994 | — | — |
| 1994-05-25 | $3.34 | $4.27 | 2,325,206 | — | — |
| 1994-05-24 | $3.34 | $4.27 | 5,210,831 | — | — |
| 1994-05-23 | $3.29 | $4.20 | 296,156 | — | — |
| 1994-05-20 | $3.29 | $4.20 | 498,150 | — | — |
| 1994-05-19 | $3.29 | $4.20 | 1,904,513 | — | — |
| 1994-05-18 | $3.34 | $4.27 | 580,163 | — | — |
| 1994-05-17 | $3.33 | $4.25 | 2,490,750 | — | — |
| 1994-05-16 | $3.33 | $4.25 | 3,660,188 | — | — |
| 1994-05-13 | $3.44 | $4.39 | 382,725 | — | — |
| 1994-05-12 | $3.42 | $4.33 | 604,463 | — | — |
| 1994-05-11 | $3.43 | $4.34 | 1,003,894 | — | — |
| 1994-05-10 | $3.47 | $4.40 | 1,031,231 | — | — |
| 1994-05-09 | $3.37 | $4.27 | 634,838 | — | — |
| 1994-05-06 | $3.34 | $4.23 | 1,871,100 | — | — |
| 1994-05-05 | $3.47 | $4.40 | 472,331 | — | — |
| 1994-05-04 | $3.51 | $4.44 | 2,223,450 | — | — |
| 1994-05-03 | $3.49 | $4.42 | 1,063,125 | — | — |
| 1994-05-02 | $3.53 | $4.47 | 1,649,363 | — | — |
| 1994-04-29 | $3.52 | $4.46 | 1,293,975 | — | — |
| 1994-04-28 | $3.59 | $4.54 | 2,390,513 | — | — |
| 1994-04-26 | $3.49 | $4.42 | 3,019,275 | — | — |
| 1994-04-25 | $3.44 | $4.35 | 590,794 | — | — |
| 1994-04-22 | $3.49 | $4.42 | 315,900 | — | — |
| 1994-04-21 | $3.52 | $4.46 | 973,519 | — | — |
| 1994-04-20 | $3.39 | $4.29 | 1,181,588 | — | — |
| 1994-04-19 | $3.41 | $4.31 | 3,005,606 | — | — |
| 1994-04-18 | $3.44 | $4.35 | 1,436,738 | — | — |
| 1994-04-15 | $3.57 | $4.52 | 2,016,900 | — | — |
| 1994-04-14 | $3.51 | $4.44 | 826,200 | — | — |
| 1994-04-13 | $3.49 | $4.42 | 710,775 | — | — |
| 1994-04-12 | $3.51 | $4.44 | 1,577,981 | — | — |
| 1994-04-11 | $3.47 | $4.40 | 1,215,000 | — | — |
| 1994-04-08 | $3.39 | $4.29 | 1,500,525 | — | — |
| 1994-04-07 | $3.42 | $4.33 | 2,190,038 | — | — |
| 1994-04-06 | $3.28 | $4.15 | 6,439,500 | — | — |
| 1994-04-05 | $3.19 | $4.04 | 5,476,613 | — | — |
| 1994-04-04 | $3.18 | $4.02 | 7,534,519 | — | — |
| 1994-03-31 | $3.31 | $4.19 | 4,618,519 | — | — |
| 1994-03-30 | $3.36 | $4.25 | 2,659,331 | — | — |
| 1994-03-29 | $3.33 | $4.22 | 1,523,306 | — | — |
| 1994-03-28 | $3.51 | $4.44 | 1,819,463 | — | — |
| 1994-03-25 | $3.59 | $4.54 | 3,347,325 | — | — |
| 1994-03-24 | $3.67 | $4.65 | 1,556,719 | — | — |
| 1994-03-23 | $3.82 | $4.83 | 765,450 | — | — |
| 1994-03-22 | $3.84 | $4.85 | 1,046,419 | — | — |
| 1994-03-21 | $3.74 | $4.73 | 656,100 | — | — |
| 1994-03-18 | $3.70 | $4.69 | 3,370,106 | — | — |
| 1994-03-17 | $3.84 | $4.85 | 2,340,394 | — | — |
| 1994-03-16 | $3.88 | $4.91 | 2,586,431 | — | — |
| 1994-03-15 | $3.82 | $4.83 | 686,475 | — | — |
| 1994-03-14 | $3.79 | $4.79 | 186,806 | — | — |
| 1994-03-11 | $3.79 | $4.79 | 419,175 | — | — |
| 1994-03-10 | $3.74 | $4.73 | 628,763 | — | — |
| 1994-03-09 | $3.82 | $4.83 | 226,294 | — | — |
| 1994-03-08 | $3.80 | $4.81 | 1,025,156 | — | — |
| 1994-03-07 | $3.84 | $4.85 | 1,189,181 | — | — |
| 1994-03-04 | $3.79 | $4.79 | 416,138 | — | — |
| 1994-03-03 | $3.80 | $4.81 | 288,563 | — | — |
| 1994-03-02 | $3.84 | $4.85 | 1,254,488 | — | — |
| 1994-03-01 | $3.82 | $4.83 | 858,094 | — | — |
| 1994-02-28 | $3.84 | $4.85 | 2,179,406 | — | — |
| 1994-02-25 | $3.72 | $4.71 | 1,330,425 | — | — |
| 1994-02-24 | $3.69 | $4.67 | 2,630,475 | — | — |
| 1994-02-23 | $3.79 | $4.80 | 1,002,375 | — | — |
| 1994-02-22 | $3.90 | $4.94 | 232,369 | — | — |
| 1994-02-18 | $3.87 | $4.90 | 1,102,613 | — | — |
| 1994-02-17 | $3.95 | $5.00 | 1,579,500 | — | — |
| 1994-02-16 | $4.02 | $5.08 | 440,438 | — | — |
| 1994-02-15 | $3.97 | $4.98 | 1,470,150 | — | — |
| 1994-02-14 | $3.90 | $4.90 | 1,301,569 | — | — |
| 1994-02-11 | $3.85 | $4.84 | 867,206 | — | — |
| 1994-02-10 | $3.82 | $4.80 | 1,398,769 | — | — |
| 1994-02-09 | $3.92 | $4.92 | 2,074,613 | — | — |
| 1994-02-08 | $3.77 | $4.73 | 1,884,769 | — | — |
| 1994-02-07 | $3.70 | $4.65 | 3,465,788 | — | — |
| 1994-02-04 | $3.74 | $4.69 | 2,144,475 | — | — |
| 1994-02-03 | $3.84 | $4.82 | 827,719 | — | — |
| 1994-02-02 | $3.84 | $4.82 | 729,000 | — | — |
| 1994-02-01 | $3.80 | $4.78 | 1,912,106 | — | — |
| 1994-01-31 | $4.00 | $5.02 | 4,975,425 | — | — |
| 1994-01-28 | $4.02 | $5.04 | 1,350,169 | — | — |
| 1994-01-27 | $4.02 | $5.04 | 1,151,213 | — | — |
| 1994-01-26 | $4.05 | $5.09 | 1,971,338 | — | — |
| 1994-01-25 | $4.01 | $5.03 | 1,450,406 | — | — |
| 1994-01-24 | $3.97 | $4.98 | 2,477,081 | — | — |
| 1994-01-21 | $3.95 | $4.96 | 1,670,625 | — | — |
| 1994-01-20 | $3.87 | $4.86 | 1,702,519 | — | — |
| 1994-01-19 | $3.80 | $4.78 | 965,925 | — | — |
| 1994-01-18 | $3.84 | $4.82 | 1,436,738 | — | — |
| 1994-01-17 | $3.81 | $4.79 | 2,615,288 | — | — |
| 1994-01-14 | $3.82 | $4.80 | 2,425,444 | — | — |
| 1994-01-13 | $3.74 | $4.69 | 558,900 | — | — |
| 1994-01-12 | $3.69 | $4.63 | 949,219 | — | — |
| 1994-01-11 | $3.65 | $4.59 | 1,050,975 | — | — |
| 1994-01-10 | $3.62 | $4.55 | 1,667,588 | — | — |
| 1994-01-07 | $3.56 | $4.47 | 1,693,406 | — | — |
| 1994-01-06 | $3.52 | $4.42 | 2,758,050 | — | — |
| 1994-01-05 | $3.54 | $4.44 | 2,139,919 | — | — |
| 1994-01-04 | $3.47 | $4.36 | 2,203,706 | — | — |
| 1994-01-03 | $3.95 | $4.92 | 718,369 | — | — |