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
- 1991-02-01 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 | $2.44 | $2.44 | 595,600 | — | — |
| 1994-12-29 | $2.38 | $2.38 | 102,900 | — | — |
| 1994-12-28 | $2.38 | $2.38 | 48,400 | — | — |
| 1994-12-27 | $2.38 | $2.38 | 72,300 | — | — |
| 1994-12-23 | $2.50 | $2.50 | 143,000 | — | — |
| 1994-12-22 | $2.63 | $2.63 | 78,300 | — | — |
| 1994-12-21 | $2.56 | $2.56 | 77,000 | — | — |
| 1994-12-20 | $2.50 | $2.50 | 244,800 | — | — |
| 1994-12-19 | $2.44 | $2.44 | 165,400 | — | — |
| 1994-12-16 | $2.44 | $2.44 | 160,300 | — | — |
| 1994-12-15 | $2.50 | $2.50 | 88,000 | — | — |
| 1994-12-14 | $2.63 | $2.63 | 174,400 | — | — |
| 1994-12-13 | $2.75 | $2.75 | 36,800 | — | — |
| 1994-12-12 | $2.63 | $2.63 | 84,400 | — | — |
| 1994-12-09 | $2.88 | $2.88 | 33,200 | — | — |
| 1994-12-08 | $2.88 | $2.88 | 52,200 | — | — |
| 1994-12-07 | $2.88 | $2.88 | 73,500 | — | — |
| 1994-12-06 | $2.88 | $2.88 | 29,000 | — | — |
| 1994-12-05 | $2.88 | $2.88 | 170,500 | — | — |
| 1994-12-02 | $2.88 | $2.88 | 35,800 | — | — |
| 1994-12-01 | $2.88 | $2.88 | 26,200 | — | — |
| 1994-11-30 | $2.88 | $2.88 | 52,900 | — | — |
| 1994-11-29 | $2.75 | $2.75 | 199,400 | — | — |
| 1994-11-28 | $2.75 | $2.75 | 29,500 | — | — |
| 1994-11-25 | $2.75 | $2.75 | 5,900 | — | — |
| 1994-11-23 | $2.75 | $2.75 | 111,400 | — | — |
| 1994-11-22 | $2.75 | $2.75 | 41,300 | — | — |
| 1994-11-21 | $2.75 | $2.75 | 161,100 | — | — |
| 1994-11-18 | $2.75 | $2.75 | 25,200 | — | — |
| 1994-11-17 | $2.63 | $2.63 | 61,800 | — | — |
| 1994-11-16 | $2.63 | $2.63 | 74,800 | — | — |
| 1994-11-15 | $2.88 | $2.88 | 57,900 | — | — |
| 1994-11-14 | $2.81 | $2.81 | 88,400 | — | — |
| 1994-11-11 | $2.81 | $2.81 | 23,100 | — | — |
| 1994-11-10 | $2.88 | $2.88 | 15,300 | — | — |
| 1994-11-09 | $2.88 | $2.88 | 33,000 | — | — |
| 1994-11-08 | $2.88 | $2.88 | 35,400 | — | — |
| 1994-11-07 | $2.75 | $2.75 | 65,100 | — | — |
| 1994-11-04 | $3.00 | $3.00 | 58,200 | — | — |
| 1994-11-03 | $3.00 | $3.00 | 40,600 | — | — |
| 1994-11-02 | $2.94 | $2.94 | 35,800 | — | — |
| 1994-11-01 | $3.19 | $3.19 | 48,900 | — | — |
| 1994-10-31 | $3.25 | $3.25 | 24,600 | — | — |
| 1994-10-28 | $2.94 | $2.94 | 82,100 | — | — |
| 1994-10-27 | $2.94 | $2.94 | 19,600 | — | — |
| 1994-10-26 | $2.94 | $2.94 | 9,300 | — | — |
| 1994-10-25 | $2.94 | $2.94 | 20,800 | — | — |
| 1994-10-24 | $2.88 | $2.88 | 48,900 | — | — |
| 1994-10-21 | $3.00 | $3.00 | 30,700 | — | — |
| 1994-10-20 | $3.00 | $3.00 | 100,800 | — | — |
| 1994-10-19 | $3.25 | $3.25 | 50,000 | — | — |
| 1994-10-18 | $3.13 | $3.13 | 69,500 | — | — |
| 1994-10-17 | $3.13 | $3.13 | 78,100 | — | — |
| 1994-10-14 | $3.00 | $3.00 | 14,300 | — | — |
| 1994-10-13 | $3.13 | $3.13 | 88,400 | — | — |
| 1994-10-12 | $3.13 | $3.13 | 45,800 | — | — |
| 1994-10-11 | $3.00 | $3.00 | 22,200 | — | — |
| 1994-10-10 | $3.25 | $3.25 | 35,800 | — | — |
| 1994-10-07 | $3.25 | $3.25 | 40,700 | — | — |
| 1994-10-06 | $3.38 | $3.38 | 17,500 | — | — |
| 1994-10-05 | $3.38 | $3.38 | 60,200 | — | — |
| 1994-10-04 | $3.38 | $3.38 | 66,300 | — | — |
| 1994-10-03 | $3.38 | $3.38 | 32,100 | — | — |
| 1994-09-30 | $3.31 | $3.31 | 35,000 | — | — |
| 1994-09-29 | $3.25 | $3.25 | 66,800 | — | — |
| 1994-09-28 | $3.38 | $3.38 | 53,400 | — | — |
| 1994-09-27 | $3.38 | $3.38 | 10,900 | — | — |
| 1994-09-26 | $3.31 | $3.31 | 36,800 | — | — |
| 1994-09-23 | $3.31 | $3.31 | 59,900 | — | — |
| 1994-09-22 | $3.44 | $3.44 | 24,500 | — | — |
| 1994-09-21 | $3.50 | $3.50 | 78,000 | — | — |
| 1994-09-20 | $3.50 | $3.50 | 364,900 | — | — |
| 1994-09-19 | $3.13 | $3.13 | 125,100 | — | — |
| 1994-09-16 | $3.25 | $3.25 | 84,100 | — | — |
| 1994-09-15 | $3.38 | $3.38 | 236,400 | — | — |
| 1994-09-14 | $3.38 | $3.38 | 40,900 | — | — |
| 1994-09-13 | $3.38 | $3.38 | 44,800 | — | — |
| 1994-09-12 | $3.38 | $3.38 | 18,200 | — | — |
| 1994-09-09 | $3.38 | $3.38 | 15,800 | — | — |
| 1994-09-08 | $3.38 | $3.38 | 25,900 | — | — |
| 1994-09-07 | $3.38 | $3.38 | 30,200 | — | — |
| 1994-09-06 | $3.50 | $3.50 | 66,500 | — | — |
| 1994-09-02 | $3.63 | $3.63 | 26,500 | — | — |
| 1994-09-01 | $3.63 | $3.63 | 12,600 | — | — |
| 1994-08-31 | $3.63 | $3.63 | 60,400 | — | — |
| 1994-08-30 | $3.63 | $3.63 | 90,500 | — | — |
| 1994-08-29 | $3.50 | $3.50 | 69,100 | — | — |
| 1994-08-26 | $3.50 | $3.50 | 113,900 | — | — |
| 1994-08-25 | $3.63 | $3.63 | 102,500 | — | — |
| 1994-08-24 | $3.50 | $3.50 | 121,800 | — | — |
| 1994-08-23 | $3.25 | $3.25 | 341,300 | — | — |
| 1994-08-22 | $3.13 | $3.13 | 140,000 | — | — |
| 1994-08-19 | $3.13 | $3.13 | 49,600 | — | — |
| 1994-08-18 | $3.13 | $3.13 | 122,200 | — | — |
| 1994-08-17 | $3.00 | $3.00 | 49,800 | — | — |
| 1994-08-16 | $3.00 | $3.00 | 30,400 | — | — |
| 1994-08-15 | $3.00 | $3.00 | 12,400 | — | — |
| 1994-08-12 | $3.00 | $3.00 | 21,500 | — | — |
| 1994-08-11 | $2.94 | $2.94 | 13,400 | — | — |
| 1994-08-10 | $2.94 | $2.94 | 17,500 | — | — |
| 1994-08-09 | $2.88 | $2.88 | 19,600 | — | — |
| 1994-08-08 | $2.94 | $2.94 | 29,200 | — | — |
| 1994-08-05 | $2.88 | $2.88 | 10,700 | — | — |
| 1994-08-04 | $2.88 | $2.88 | 20,200 | — | — |
| 1994-08-03 | $2.88 | $2.88 | 10,100 | — | — |
| 1994-08-02 | $2.88 | $2.88 | 6,000 | — | — |
| 1994-08-01 | $2.88 | $2.88 | 24,500 | — | — |
| 1994-07-29 | $2.88 | $2.88 | 52,600 | — | — |
| 1994-07-28 | $2.75 | $2.75 | 20,100 | — | — |
| 1994-07-27 | $2.88 | $2.88 | 123,700 | — | — |
| 1994-07-26 | $3.13 | $3.13 | 120,200 | — | — |
| 1994-07-25 | $3.13 | $3.13 | 146,800 | — | — |
| 1994-07-22 | $3.13 | $3.13 | 112,900 | — | — |
| 1994-07-21 | $2.75 | $2.75 | 88,900 | — | — |
| 1994-07-20 | $2.63 | $2.63 | 31,100 | — | — |
| 1994-07-19 | $2.56 | $2.56 | 45,400 | — | — |
| 1994-07-18 | $2.56 | $2.56 | 66,500 | — | — |
| 1994-07-15 | $2.50 | $2.50 | 127,400 | — | — |
| 1994-07-14 | $2.56 | $2.56 | 54,000 | — | — |
| 1994-07-13 | $2.63 | $2.63 | 70,100 | — | — |
| 1994-07-12 | $2.63 | $2.63 | 91,300 | — | — |
| 1994-07-11 | $2.63 | $2.63 | 128,900 | — | — |
| 1994-07-08 | $2.63 | $2.63 | 223,800 | — | — |
| 1994-07-07 | $2.56 | $2.56 | 581,500 | — | — |
| 1994-07-06 | $2.56 | $2.56 | 234,300 | — | — |
| 1994-07-05 | $3.00 | $3.00 | 50,300 | — | — |
| 1994-07-01 | $3.13 | $3.13 | 21,300 | — | — |
| 1994-06-30 | $3.25 | $3.25 | 93,100 | — | — |
| 1994-06-29 | $3.13 | $3.13 | 51,000 | — | — |
| 1994-06-28 | $3.13 | $3.13 | 38,700 | — | — |
| 1994-06-27 | $3.25 | $3.25 | 57,200 | — | — |
| 1994-06-24 | $3.13 | $3.13 | 20,300 | — | — |
| 1994-06-23 | $3.25 | $3.25 | 12,100 | — | — |
| 1994-06-22 | $3.25 | $3.25 | 17,500 | — | — |
| 1994-06-21 | $3.25 | $3.25 | 71,800 | — | — |
| 1994-06-20 | $3.13 | $3.13 | 17,300 | — | — |
| 1994-06-17 | $3.25 | $3.25 | 121,200 | — | — |
| 1994-06-16 | $3.25 | $3.25 | 303,100 | — | — |
| 1994-06-15 | $3.25 | $3.25 | 28,700 | — | — |
| 1994-06-14 | $3.25 | $3.25 | 45,200 | — | — |
| 1994-06-13 | $3.19 | $3.19 | 26,900 | — | — |
| 1994-06-10 | $3.13 | $3.13 | 15,200 | — | — |
| 1994-06-09 | $3.13 | $3.13 | 58,500 | — | — |
| 1994-06-08 | $3.00 | $3.00 | 56,500 | — | — |
| 1994-06-07 | $3.13 | $3.13 | 21,000 | — | — |
| 1994-06-06 | $3.13 | $3.13 | 45,900 | — | — |
| 1994-06-03 | $3.25 | $3.25 | 77,100 | — | — |
| 1994-06-02 | $3.13 | $3.13 | 40,400 | — | — |
| 1994-06-01 | $3.13 | $3.13 | 113,700 | — | — |
| 1994-05-31 | $3.13 | $3.13 | 91,300 | — | — |
| 1994-05-27 | $3.13 | $3.13 | 163,500 | — | — |
| 1994-05-26 | $3.13 | $3.13 | 80,800 | — | — |
| 1994-05-25 | $3.25 | $3.25 | 119,700 | — | — |
| 1994-05-24 | $3.50 | $3.50 | 40,400 | — | — |
| 1994-05-23 | $3.50 | $3.50 | 69,500 | — | — |
| 1994-05-20 | $3.50 | $3.50 | 41,400 | — | — |
| 1994-05-19 | $3.50 | $3.50 | 63,100 | — | — |
| 1994-05-18 | $3.50 | $3.50 | 412,300 | — | — |
| 1994-05-17 | $4.13 | $4.13 | 57,500 | — | — |
| 1994-05-16 | $4.13 | $4.13 | 40,300 | — | — |
| 1994-05-13 | $4.13 | $4.13 | 53,900 | — | — |
| 1994-05-12 | $4.13 | $4.13 | 44,000 | — | — |
| 1994-05-11 | $4.13 | $4.13 | 22,700 | — | — |
| 1994-05-10 | $4.13 | $4.13 | 11,600 | — | — |
| 1994-05-09 | $4.13 | $4.13 | 27,400 | — | — |
| 1994-05-06 | $4.13 | $4.13 | 15,300 | — | — |
| 1994-05-05 | $4.13 | $4.13 | 31,500 | — | — |
| 1994-05-04 | $4.13 | $4.13 | 26,900 | — | — |
| 1994-05-03 | $4.00 | $4.00 | 12,900 | — | — |
| 1994-05-02 | $4.00 | $4.00 | 109,300 | — | — |
| 1994-04-29 | $4.00 | $4.00 | 183,900 | — | — |
| 1994-04-28 | $4.13 | $4.13 | 109,100 | — | — |
| 1994-04-26 | $4.13 | $4.13 | 8,200 | — | — |
| 1994-04-25 | $4.13 | $4.13 | 42,000 | — | — |
| 1994-04-22 | $4.13 | $4.13 | 70,300 | — | — |
| 1994-04-21 | $4.13 | $4.13 | 68,800 | — | — |
| 1994-04-20 | $4.13 | $4.13 | 137,200 | — | — |
| 1994-04-19 | $3.88 | $3.88 | 179,800 | — | — |
| 1994-04-18 | $4.00 | $4.00 | 93,600 | — | — |
| 1994-04-15 | $4.50 | $4.50 | 59,200 | — | — |
| 1994-04-14 | $4.50 | $4.50 | 42,400 | — | — |
| 1994-04-13 | $4.50 | $4.50 | 49,300 | — | — |
| 1994-04-12 | $4.63 | $4.63 | 90,100 | — | — |
| 1994-04-11 | $4.63 | $4.63 | 96,700 | — | — |
| 1994-04-08 | $4.50 | $4.50 | 73,700 | — | — |
| 1994-04-07 | $4.75 | $4.75 | 18,400 | — | — |
| 1994-04-06 | $4.75 | $4.75 | 53,200 | — | — |
| 1994-04-05 | $4.63 | $4.63 | 26,000 | — | — |
| 1994-04-04 | $4.63 | $4.63 | 56,200 | — | — |
| 1994-03-31 | $4.88 | $4.88 | 177,700 | — | — |
| 1994-03-30 | $5.00 | $5.00 | 108,400 | — | — |
| 1994-03-29 | $5.13 | $5.13 | 70,100 | — | — |
| 1994-03-28 | $5.13 | $5.13 | 103,000 | — | — |
| 1994-03-25 | $5.13 | $5.13 | 31,800 | — | — |
| 1994-03-24 | $5.13 | $5.13 | 21,600 | — | — |
| 1994-03-23 | $5.25 | $5.25 | 81,800 | — | — |
| 1994-03-22 | $5.13 | $5.13 | 80,300 | — | — |
| 1994-03-21 | $5.25 | $5.25 | 62,800 | — | — |
| 1994-03-18 | $5.13 | $5.13 | 39,000 | — | — |
| 1994-03-17 | $5.25 | $5.25 | 65,800 | — | — |
| 1994-03-16 | $5.50 | $5.50 | 53,400 | — | — |
| 1994-03-15 | $5.56 | $5.56 | 99,800 | — | — |
| 1994-03-14 | $5.63 | $5.63 | 56,500 | — | — |
| 1994-03-11 | $5.63 | $5.63 | 234,300 | — | — |
| 1994-03-10 | $5.38 | $5.38 | 1,055,800 | — | — |
| 1994-03-09 | $5.13 | $5.13 | 50,900 | — | — |
| 1994-03-08 | $5.13 | $5.13 | 78,100 | — | — |
| 1994-03-07 | $5.25 | $5.25 | 85,600 | — | — |
| 1994-03-04 | $5.13 | $5.13 | 91,600 | — | — |
| 1994-03-03 | $5.13 | $5.13 | 52,500 | — | — |
| 1994-03-02 | $5.38 | $5.38 | 162,700 | — | — |
| 1994-03-01 | $5.50 | $5.50 | 74,700 | — | — |
| 1994-02-28 | $5.50 | $5.50 | 64,500 | — | — |
| 1994-02-25 | $5.50 | $5.50 | 48,600 | — | — |
| 1994-02-24 | $5.63 | $5.63 | 70,000 | — | — |
| 1994-02-23 | $5.75 | $5.75 | 45,200 | — | — |
| 1994-02-22 | $5.69 | $5.69 | 41,200 | — | — |
| 1994-02-18 | $5.75 | $5.75 | 127,000 | — | — |
| 1994-02-17 | $5.63 | $5.63 | 142,300 | — | — |
| 1994-02-16 | $5.75 | $5.75 | 73,400 | — | — |
| 1994-02-15 | $5.63 | $5.63 | 83,600 | — | — |
| 1994-02-14 | $5.63 | $5.63 | 113,200 | — | — |
| 1994-02-11 | $5.50 | $5.50 | 477,800 | — | — |
| 1994-02-10 | $5.25 | $5.25 | 130,400 | — | — |
| 1994-02-09 | $5.19 | $5.19 | 32,900 | — | — |
| 1994-02-08 | $5.13 | $5.13 | 66,400 | — | — |
| 1994-02-07 | $5.25 | $5.25 | 124,000 | — | — |
| 1994-02-04 | $5.25 | $5.25 | 153,200 | — | — |
| 1994-02-03 | $5.25 | $5.25 | 95,400 | — | — |
| 1994-02-02 | $5.25 | $5.25 | 100,900 | — | — |
| 1994-02-01 | $5.25 | $5.25 | 93,500 | — | — |
| 1994-01-31 | $5.25 | $5.25 | 35,200 | — | — |
| 1994-01-28 | $5.38 | $5.38 | 40,100 | — | — |
| 1994-01-27 | $5.25 | $5.25 | 87,400 | — | — |
| 1994-01-26 | $5.38 | $5.38 | 33,300 | — | — |
| 1994-01-25 | $5.25 | $5.25 | 208,400 | — | — |
| 1994-01-24 | $5.50 | $5.50 | 54,700 | — | — |
| 1994-01-21 | $5.56 | $5.56 | 68,800 | — | — |
| 1994-01-20 | $5.56 | $5.56 | 81,300 | — | — |
| 1994-01-19 | $5.63 | $5.63 | 157,100 | — | — |
| 1994-01-18 | $5.50 | $5.50 | 150,900 | — | — |
| 1994-01-17 | $5.50 | $5.50 | 240,700 | — | — |
| 1994-01-14 | $5.75 | $5.75 | 399,300 | — | — |
| 1994-01-13 | $5.75 | $5.75 | 1,320,300 | — | — |
| 1994-01-12 | $5.88 | $5.88 | 3,144,700 | — | — |
| 1994-01-11 | $5.00 | $5.00 | 139,600 | — | — |
| 1994-01-10 | $5.13 | $5.13 | 69,500 | — | — |
| 1994-01-07 | $5.13 | $5.13 | 210,700 | — | — |
| 1994-01-06 | $5.00 | $5.00 | 634,100 | — | — |
| 1994-01-05 | $4.75 | $4.75 | 72,100 | — | — |
| 1994-01-04 | $4.75 | $4.75 | 181,800 | — | — |
| 1994-01-03 | $4.50 | $4.50 | 28,900 | — | — |