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
- 1993-09-01 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 | $2.88 | $2.88 | 82,100 | — | — |
| 1994-12-29 | $2.56 | $2.56 | 87,800 | — | — |
| 1994-12-28 | $2.69 | $2.69 | 28,400 | — | — |
| 1994-12-27 | $2.81 | $2.81 | 14,800 | — | — |
| 1994-12-23 | $2.94 | $2.94 | 17,400 | — | — |
| 1994-12-22 | $2.88 | $2.88 | 34,800 | — | — |
| 1994-12-21 | $2.88 | $2.88 | 106,500 | — | — |
| 1994-12-20 | $2.94 | $2.94 | 31,600 | — | — |
| 1994-12-19 | $2.81 | $2.81 | 4,200 | — | — |
| 1994-12-16 | $3.00 | $3.00 | 24,300 | — | — |
| 1994-12-15 | $3.00 | $3.00 | 48,600 | — | — |
| 1994-12-14 | $2.88 | $2.88 | 13,700 | — | — |
| 1994-12-13 | $2.94 | $2.94 | 6,900 | — | — |
| 1994-12-12 | $3.00 | $3.00 | 77,900 | — | — |
| 1994-12-09 | $2.94 | $2.94 | 30,000 | — | — |
| 1994-12-08 | $2.94 | $2.94 | 5,000 | — | — |
| 1994-12-07 | $3.00 | $3.00 | 15,100 | — | — |
| 1994-12-06 | $3.00 | $3.00 | 42,000 | — | — |
| 1994-12-05 | $3.00 | $3.00 | 37,900 | — | — |
| 1994-12-02 | $3.06 | $3.06 | 312,700 | — | — |
| 1994-12-01 | $3.00 | $3.00 | 19,400 | — | — |
| 1994-11-30 | $3.00 | $3.00 | 4,500 | — | — |
| 1994-11-29 | $2.94 | $2.94 | 11,600 | — | — |
| 1994-11-28 | $2.94 | $2.94 | 20,700 | — | — |
| 1994-11-25 | $2.94 | $2.94 | 500 | — | — |
| 1994-11-23 | $3.00 | $3.00 | 8,500 | — | — |
| 1994-11-22 | $2.88 | $2.88 | 52,100 | — | — |
| 1994-11-21 | $3.00 | $3.00 | 16,100 | — | — |
| 1994-11-18 | $3.06 | $3.06 | 14,300 | — | — |
| 1994-11-17 | $3.25 | $3.25 | 51,600 | — | — |
| 1994-11-16 | $3.31 | $3.31 | 15,200 | — | — |
| 1994-11-15 | $3.50 | $3.50 | 8,300 | — | — |
| 1994-11-14 | $3.25 | $3.25 | 24,600 | — | — |
| 1994-11-11 | $3.38 | $3.37 | 150,400 | — | — |
| 1994-11-10 | $3.25 | $3.25 | 184,000 | — | — |
| 1994-11-09 | $3.13 | $3.12 | 34,100 | — | — |
| 1994-11-08 | $3.13 | $3.12 | 14,700 | — | — |
| 1994-11-07 | $3.00 | $3.00 | 7,200 | — | — |
| 1994-11-04 | $3.00 | $3.00 | 15,000 | — | — |
| 1994-11-03 | $3.13 | $3.12 | 31,100 | — | — |
| 1994-11-02 | $3.06 | $3.06 | 26,400 | — | — |
| 1994-11-01 | $3.13 | $3.12 | 37,700 | — | — |
| 1994-10-31 | $3.00 | $3.00 | 4,400 | — | — |
| 1994-10-28 | $3.00 | $3.00 | 14,100 | — | — |
| 1994-10-27 | $3.00 | $3.00 | 7,000 | — | — |
| 1994-10-26 | $3.00 | $3.00 | 7,900 | — | — |
| 1994-10-25 | $2.88 | $2.88 | 27,000 | — | — |
| 1994-10-24 | $3.00 | $3.00 | 18,200 | — | — |
| 1994-10-21 | $3.25 | $3.25 | 19,500 | — | — |
| 1994-10-20 | $3.25 | $3.25 | 56,500 | — | — |
| 1994-10-19 | $3.25 | $3.25 | 1,600 | — | — |
| 1994-10-18 | $3.31 | $3.31 | 1,200 | — | — |
| 1994-10-17 | $3.38 | $3.37 | 1,700 | — | — |
| 1994-10-14 | $3.25 | $3.25 | 1,600 | — | — |
| 1994-10-13 | $3.31 | $3.31 | 9,800 | — | — |
| 1994-10-12 | $3.25 | $3.25 | 25,800 | — | — |
| 1994-10-11 | $3.25 | $3.25 | 23,500 | — | — |
| 1994-10-10 | $3.25 | $3.25 | 7,300 | — | — |
| 1994-10-07 | $3.25 | $3.25 | 3,200 | — | — |
| 1994-10-06 | $3.25 | $3.25 | 6,400 | — | — |
| 1994-10-05 | $3.25 | $3.25 | 81,800 | — | — |
| 1994-10-04 | $3.38 | $3.37 | 6,300 | — | — |
| 1994-10-03 | $3.38 | $3.37 | 29,000 | — | — |
| 1994-09-30 | $3.31 | $3.31 | 25,200 | — | — |
| 1994-09-29 | $3.31 | $3.31 | 35,400 | — | — |
| 1994-09-28 | $3.31 | $3.31 | 4,600 | — | — |
| 1994-09-27 | $3.31 | $3.31 | 20,800 | — | — |
| 1994-09-26 | $3.44 | $3.44 | 24,000 | — | — |
| 1994-09-23 | $3.31 | $3.31 | 15,300 | — | — |
| 1994-09-22 | $3.31 | $3.31 | 35,700 | — | — |
| 1994-09-21 | $3.50 | $3.50 | 6,700 | — | — |
| 1994-09-20 | $3.44 | $3.44 | 35,300 | — | — |
| 1994-09-19 | $3.50 | $3.50 | 57,000 | — | — |
| 1994-09-16 | $3.44 | $3.44 | 19,200 | — | — |
| 1994-09-15 | $3.50 | $3.50 | 14,100 | — | — |
| 1994-09-14 | $3.50 | $3.50 | 14,800 | — | — |
| 1994-09-13 | $3.56 | $3.56 | 37,000 | — | — |
| 1994-09-12 | $3.50 | $3.50 | 7,300 | — | — |
| 1994-09-09 | $3.56 | $3.56 | 10,300 | — | — |
| 1994-09-08 | $3.50 | $3.50 | 34,400 | — | — |
| 1994-09-07 | $3.44 | $3.44 | 10,500 | — | — |
| 1994-09-06 | $3.50 | $3.50 | 7,300 | — | — |
| 1994-09-02 | $3.63 | $3.63 | 9,700 | — | — |
| 1994-09-01 | $3.50 | $3.50 | 21,800 | — | — |
| 1994-08-31 | $3.56 | $3.56 | 31,000 | — | — |
| 1994-08-30 | $3.50 | $3.50 | 24,600 | — | — |
| 1994-08-29 | $3.56 | $3.56 | 4,900 | — | — |
| 1994-08-26 | $3.38 | $3.37 | 3,900 | — | — |
| 1994-08-25 | $3.56 | $3.56 | 3,100 | — | — |
| 1994-08-24 | $3.38 | $3.37 | 17,000 | — | — |
| 1994-08-23 | $3.63 | $3.63 | 6,500 | — | — |
| 1994-08-22 | $3.44 | $3.44 | 8,300 | — | — |
| 1994-08-19 | $3.50 | $3.50 | 12,800 | — | — |
| 1994-08-18 | $3.44 | $3.44 | 111,700 | — | — |
| 1994-08-17 | $3.69 | $3.69 | 20,000 | — | — |
| 1994-08-16 | $3.59 | $3.59 | 170,200 | — | — |
| 1994-08-15 | $3.44 | $3.44 | 37,600 | — | — |
| 1994-08-12 | $3.44 | $3.44 | 38,500 | — | — |
| 1994-08-11 | $3.44 | $3.44 | 28,300 | — | — |
| 1994-08-10 | $3.31 | $3.31 | 20,100 | — | — |
| 1994-08-09 | $3.31 | $3.31 | 66,500 | — | — |
| 1994-08-08 | $3.25 | $3.25 | 25,900 | — | — |
| 1994-08-05 | $3.31 | $3.31 | 55,800 | — | — |
| 1994-08-04 | $3.25 | $3.25 | 13,500 | — | — |
| 1994-08-03 | $3.19 | $3.19 | 42,900 | — | — |
| 1994-08-02 | $3.13 | $3.12 | 116,500 | — | — |
| 1994-08-01 | $2.94 | $2.94 | 17,000 | — | — |
| 1994-07-29 | $3.06 | $3.06 | 8,600 | — | — |
| 1994-07-28 | $3.00 | $3.00 | 39,300 | — | — |
| 1994-07-27 | $3.06 | $3.06 | 67,200 | — | — |
| 1994-07-26 | $3.06 | $3.06 | 22,000 | — | — |
| 1994-07-25 | $3.00 | $3.00 | 6,100 | — | — |
| 1994-07-22 | $3.00 | $3.00 | 3,700 | — | — |
| 1994-07-21 | $2.94 | $2.94 | 49,400 | — | — |
| 1994-07-20 | $2.94 | $2.94 | 14,800 | — | — |
| 1994-07-19 | $3.00 | $3.00 | 44,300 | — | — |
| 1994-07-18 | $3.00 | $3.00 | 30,200 | — | — |
| 1994-07-15 | $3.00 | $3.00 | 14,300 | — | — |
| 1994-07-14 | $3.06 | $3.06 | 67,300 | — | — |
| 1994-07-13 | $3.00 | $3.00 | 100,700 | — | — |
| 1994-07-12 | $3.06 | $3.06 | 16,700 | — | — |
| 1994-07-11 | $3.00 | $3.00 | 4,100 | — | — |
| 1994-07-08 | $3.06 | $3.06 | 4,500 | — | — |
| 1994-07-07 | $3.06 | $3.06 | 2,900 | — | — |
| 1994-07-06 | $2.94 | $2.94 | 49,800 | — | — |
| 1994-07-05 | $3.13 | $3.12 | 12,400 | — | — |
| 1994-07-01 | $3.13 | $3.12 | 6,200 | — | — |
| 1994-06-30 | $3.31 | $3.31 | 7,700 | — | — |
| 1994-06-29 | $3.13 | $3.12 | 9,000 | — | — |
| 1994-06-28 | $3.16 | $3.16 | 28,300 | — | — |
| 1994-06-27 | $3.44 | $3.44 | 18,900 | — | — |
| 1994-06-24 | $3.38 | $3.37 | 29,500 | — | — |
| 1994-06-23 | $3.44 | $3.44 | 58,400 | — | — |
| 1994-06-22 | $3.38 | $3.37 | 6,500 | — | — |
| 1994-06-21 | $3.38 | $3.37 | 8,600 | — | — |
| 1994-06-20 | $3.44 | $3.44 | 4,000 | — | — |
| 1994-06-17 | $3.44 | $3.44 | 68,300 | — | — |
| 1994-06-16 | $3.50 | $3.50 | 11,900 | — | — |
| 1994-06-15 | $3.56 | $3.56 | 34,300 | — | — |
| 1994-06-14 | $3.56 | $3.56 | 54,600 | — | — |
| 1994-06-13 | $3.50 | $3.50 | 7,200 | — | — |
| 1994-06-10 | $3.50 | $3.50 | 31,300 | — | — |
| 1994-06-09 | $3.50 | $3.50 | 59,700 | — | — |
| 1994-06-08 | $3.38 | $3.37 | 21,700 | — | — |
| 1994-06-07 | $3.38 | $3.37 | 22,500 | — | — |
| 1994-06-06 | $3.50 | $3.50 | 3,700 | — | — |
| 1994-06-03 | $3.50 | $3.50 | 5,500 | — | — |
| 1994-06-02 | $3.38 | $3.37 | 300 | — | — |
| 1994-06-01 | $3.50 | $3.50 | 1,100 | — | — |
| 1994-05-31 | $3.50 | $3.50 | 34,500 | — | — |
| 1994-05-27 | $3.38 | $3.37 | 10,100 | — | — |
| 1994-05-26 | $3.50 | $3.50 | 12,200 | — | — |
| 1994-05-25 | $3.44 | $3.44 | 17,200 | — | — |
| 1994-05-24 | $3.44 | $3.44 | 24,000 | — | — |
| 1994-05-23 | $3.50 | $3.50 | 16,900 | — | — |
| 1994-05-20 | $3.50 | $3.50 | 5,800 | — | — |
| 1994-05-19 | $3.50 | $3.50 | 6,600 | — | — |
| 1994-05-18 | $3.44 | $3.44 | 500 | — | — |
| 1994-05-17 | $3.44 | $3.44 | 13,300 | — | — |
| 1994-05-16 | $3.56 | $3.56 | 26,900 | — | — |
| 1994-05-13 | $3.56 | $3.56 | 9,200 | — | — |
| 1994-05-12 | $3.69 | $3.69 | 5,700 | — | — |
| 1994-05-11 | $3.63 | $3.63 | 18,500 | — | — |
| 1994-05-10 | $3.81 | $3.81 | 6,900 | — | — |
| 1994-05-09 | $3.66 | $3.66 | 24,500 | — | — |
| 1994-05-06 | $3.69 | $3.69 | 7,200 | — | — |
| 1994-05-05 | $3.81 | $3.81 | 17,400 | — | — |
| 1994-05-04 | $3.88 | $3.87 | 6,800 | — | — |
| 1994-05-03 | $3.81 | $3.81 | 35,400 | — | — |
| 1994-05-02 | $3.81 | $3.81 | 28,100 | — | — |
| 1994-04-29 | $3.69 | $3.69 | 37,000 | — | — |
| 1994-04-28 | $3.50 | $3.50 | 13,300 | — | — |
| 1994-04-26 | $3.38 | $3.37 | 8,100 | — | — |
| 1994-04-25 | $3.50 | $3.50 | 33,000 | — | — |
| 1994-04-22 | $3.50 | $3.50 | 3,900 | — | — |
| 1994-04-21 | $3.44 | $3.44 | 27,900 | — | — |
| 1994-04-20 | $3.44 | $3.44 | 29,100 | — | — |
| 1994-04-19 | $3.44 | $3.44 | 24,400 | — | — |
| 1994-04-18 | $3.50 | $3.50 | 35,400 | — | — |
| 1994-04-15 | $3.56 | $3.56 | 17,500 | — | — |
| 1994-04-14 | $3.50 | $3.50 | 20,900 | — | — |
| 1994-04-13 | $3.56 | $3.56 | 21,300 | — | — |
| 1994-04-12 | $3.44 | $3.44 | 34,400 | — | — |
| 1994-04-11 | $3.44 | $3.44 | 9,400 | — | — |
| 1994-04-08 | $3.50 | $3.50 | 81,100 | — | — |
| 1994-04-07 | $3.75 | $3.75 | 10,000 | — | — |
| 1994-04-06 | $3.59 | $3.59 | 39,300 | — | — |
| 1994-04-05 | $3.69 | $3.69 | 17,500 | — | — |
| 1994-04-04 | $3.69 | $3.69 | 5,300 | — | — |
| 1994-03-31 | $3.88 | $3.87 | 30,400 | — | — |
| 1994-03-30 | $3.63 | $3.63 | 38,300 | — | — |
| 1994-03-29 | $4.00 | $4.00 | 22,500 | — | — |
| 1994-03-28 | $3.94 | $3.94 | 13,300 | — | — |
| 1994-03-25 | $3.88 | $3.87 | 46,800 | — | — |
| 1994-03-24 | $4.00 | $4.00 | 18,800 | — | — |
| 1994-03-23 | $3.94 | $3.94 | 7,700 | — | — |
| 1994-03-22 | $4.06 | $4.06 | 22,700 | — | — |
| 1994-03-21 | $4.00 | $4.00 | 23,200 | — | — |
| 1994-03-18 | $4.13 | $4.12 | 171,200 | — | — |
| 1994-03-17 | $4.00 | $4.00 | 15,000 | — | — |
| 1994-03-16 | $4.06 | $4.06 | 126,500 | — | — |
| 1994-03-15 | $4.00 | $4.00 | 300 | — | — |
| 1994-03-14 | $4.19 | $4.19 | 15,300 | — | — |
| 1994-03-11 | $4.13 | $4.12 | 10,300 | — | — |
| 1994-03-10 | $4.09 | $4.09 | 37,400 | — | — |
| 1994-03-09 | $4.38 | $4.37 | 19,300 | — | — |
| 1994-03-08 | $4.25 | $4.25 | 41,100 | — | — |
| 1994-03-07 | $4.38 | $4.37 | 11,100 | — | — |
| 1994-03-04 | $4.25 | $4.25 | 19,900 | — | — |
| 1994-03-03 | $4.38 | $4.37 | 60,000 | — | — |
| 1994-03-02 | $4.38 | $4.37 | 14,400 | — | — |
| 1994-03-01 | $4.38 | $4.37 | 35,400 | — | — |
| 1994-02-28 | $4.63 | $4.62 | 9,500 | — | — |
| 1994-02-25 | $4.50 | $4.50 | 32,400 | — | — |
| 1994-02-24 | $4.63 | $4.62 | 19,500 | — | — |
| 1994-02-23 | $4.56 | $4.56 | 3,300 | — | — |
| 1994-02-22 | $4.56 | $4.56 | 25,900 | — | — |
| 1994-02-18 | $4.56 | $4.56 | 16,200 | — | — |
| 1994-02-17 | $4.63 | $4.62 | 82,600 | — | — |
| 1994-02-16 | $4.63 | $4.62 | 37,100 | — | — |
| 1994-02-15 | $4.69 | $4.69 | 17,300 | — | — |
| 1994-02-14 | $4.75 | $4.75 | 15,200 | — | — |
| 1994-02-11 | $4.66 | $4.66 | 36,300 | — | — |
| 1994-02-10 | $4.63 | $4.62 | 17,000 | — | — |
| 1994-02-09 | $4.63 | $4.62 | 13,000 | — | — |
| 1994-02-08 | $4.75 | $4.75 | 29,100 | — | — |
| 1994-02-07 | $4.75 | $4.75 | 27,600 | — | — |
| 1994-02-04 | $4.63 | $4.62 | 66,600 | — | — |
| 1994-02-03 | $4.81 | $4.81 | 24,700 | — | — |
| 1994-02-02 | $4.75 | $4.75 | 20,200 | — | — |
| 1994-02-01 | $4.88 | $4.88 | 63,300 | — | — |
| 1994-01-31 | $4.81 | $4.81 | 17,700 | — | — |
| 1994-01-28 | $4.94 | $4.94 | 360,000 | — | — |
| 1994-01-27 | $5.00 | $5.00 | 109,900 | — | — |
| 1994-01-26 | $4.75 | $4.75 | 177,400 | — | — |
| 1994-01-25 | $4.75 | $4.75 | 95,300 | — | — |
| 1994-01-24 | $4.63 | $4.62 | 174,500 | — | — |
| 1994-01-21 | $4.31 | $4.31 | 88,100 | — | — |
| 1994-01-20 | $4.50 | $4.50 | 97,500 | — | — |
| 1994-01-19 | $4.38 | $4.37 | 109,000 | — | — |
| 1994-01-18 | $4.75 | $4.75 | 75,300 | — | — |
| 1994-01-17 | $4.81 | $4.81 | 69,900 | — | — |
| 1994-01-14 | $4.75 | $4.75 | 113,000 | — | — |
| 1994-01-13 | $4.81 | $4.81 | 131,700 | — | — |
| 1994-01-12 | $4.88 | $4.88 | 75,400 | — | — |
| 1994-01-11 | $4.63 | $4.62 | 87,400 | — | — |
| 1994-01-10 | $4.44 | $4.44 | 33,500 | — | — |
| 1994-01-07 | $4.38 | $4.37 | 56,700 | — | — |
| 1994-01-06 | $4.50 | $4.50 | 9,500 | — | — |
| 1994-01-05 | $4.44 | $4.44 | 23,400 | — | — |
| 1994-01-04 | $4.44 | $4.44 | 202,800 | — | — |
| 1994-01-03 | $4.38 | $4.37 | 88,300 | — | — |