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
- 1987-07-30 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 | $3.13 | $4.47 | 192,168 | — | — |
| 1994-12-29 | $3.08 | $4.41 | 392,904 | — | — |
| 1994-12-28 | $3.11 | $4.45 | 143,208 | — | — |
| 1994-12-27 | $3.10 | $4.44 | 632,808 | — | — |
| 1994-12-23 | $3.27 | $4.67 | 95,472 | — | — |
| 1994-12-22 | $3.27 | $4.67 | 416,160 | — | — |
| 1994-12-21 | $3.30 | $4.72 | 167,688 | — | — |
| 1994-12-20 | $3.29 | $4.70 | 139,536 | — | — |
| 1994-12-19 | $3.30 | $4.72 | 165,240 | — | — |
| 1994-12-16 | $3.35 | $4.79 | 96,696 | — | — |
| 1994-12-15 | $3.33 | $4.76 | 101,592 | — | — |
| 1994-12-14 | $3.35 | $4.79 | 113,832 | — | — |
| 1994-12-13 | $3.32 | $4.75 | 91,800 | — | — |
| 1994-12-12 | $3.33 | $4.76 | 219,096 | — | — |
| 1994-12-09 | $3.32 | $4.75 | 119,952 | — | — |
| 1994-12-08 | $3.30 | $4.72 | 276,624 | — | — |
| 1994-12-07 | $3.35 | $4.79 | 329,256 | — | — |
| 1994-12-06 | $3.32 | $4.75 | 270,504 | — | — |
| 1994-12-05 | $3.31 | $4.73 | 430,848 | — | — |
| 1994-12-02 | $3.34 | $4.78 | 154,224 | — | — |
| 1994-12-01 | $3.31 | $4.73 | 346,392 | — | — |
| 1994-11-30 | $3.37 | $4.82 | 80,784 | — | — |
| 1994-11-29 | $3.34 | $4.78 | 121,176 | — | — |
| 1994-11-28 | $3.34 | $4.78 | 228,888 | — | — |
| 1994-11-25 | $3.32 | $4.75 | 189,720 | — | — |
| 1994-11-23 | $3.29 | $4.70 | 319,464 | — | — |
| 1994-11-22 | $3.28 | $4.69 | 254,592 | — | — |
| 1994-11-21 | $3.31 | $4.73 | 279,072 | — | — |
| 1994-11-18 | $3.29 | $4.70 | 277,848 | — | — |
| 1994-11-17 | $3.28 | $4.69 | 129,744 | — | — |
| 1994-11-16 | $3.31 | $4.73 | 248,472 | — | — |
| 1994-11-15 | $3.36 | $4.81 | 186,048 | — | — |
| 1994-11-14 | $3.33 | $4.76 | 84,456 | — | — |
| 1994-11-11 | $3.32 | $4.75 | 72,216 | — | — |
| 1994-11-10 | $3.29 | $4.70 | 115,056 | — | — |
| 1994-11-09 | $3.32 | $4.75 | 137,088 | — | — |
| 1994-11-08 | $3.31 | $4.73 | 111,384 | — | — |
| 1994-11-07 | $3.31 | $4.73 | 106,488 | — | — |
| 1994-11-04 | $3.31 | $4.73 | 265,608 | — | — |
| 1994-11-03 | $3.27 | $4.67 | 59,976 | — | — |
| 1994-11-02 | $3.28 | $4.69 | 648,720 | — | — |
| 1994-11-01 | $3.32 | $4.75 | 153,000 | — | — |
| 1994-10-31 | $3.32 | $4.75 | 5,787,072 | — | — |
| 1994-10-28 | $3.31 | $4.73 | 308,448 | — | — |
| 1994-10-27 | $3.31 | $4.73 | 231,336 | — | — |
| 1994-10-26 | $3.25 | $4.64 | 304,776 | — | — |
| 1994-10-25 | $3.23 | $4.62 | 381,888 | — | — |
| 1994-10-24 | $3.26 | $4.61 | 11,209,392 | — | — |
| 1994-10-21 | $3.24 | $4.58 | 526,320 | — | — |
| 1994-10-20 | $3.25 | $4.60 | 607,104 | — | — |
| 1994-10-19 | $3.23 | $4.57 | 246,024 | — | — |
| 1994-10-18 | $3.23 | $4.57 | 955,944 | — | — |
| 1994-10-17 | $3.27 | $4.63 | 280,296 | — | — |
| 1994-10-14 | $3.29 | $4.66 | 187,272 | — | — |
| 1994-10-13 | $3.28 | $4.64 | 362,304 | — | — |
| 1994-10-12 | $3.19 | $4.51 | 290,088 | — | — |
| 1994-10-11 | $3.18 | $4.50 | 184,824 | — | — |
| 1994-10-10 | $3.13 | $4.42 | 542,232 | — | — |
| 1994-10-07 | $3.08 | $4.37 | 373,320 | — | — |
| 1994-10-06 | $3.01 | $4.27 | 255,816 | — | — |
| 1994-10-05 | $3.02 | $4.28 | 588,744 | — | — |
| 1994-10-04 | $3.08 | $4.37 | 151,776 | — | — |
| 1994-10-03 | $3.09 | $4.38 | 328,032 | — | — |
| 1994-09-30 | $3.18 | $4.50 | 219,096 | — | — |
| 1994-09-29 | $3.23 | $4.57 | 99,144 | — | — |
| 1994-09-28 | $3.25 | $4.60 | 204,408 | — | — |
| 1994-09-27 | $3.26 | $4.61 | 549,576 | — | — |
| 1994-09-26 | $3.26 | $4.61 | 193,392 | — | — |
| 1994-09-23 | $3.29 | $4.66 | 211,752 | — | — |
| 1994-09-22 | $3.26 | $4.61 | 417,384 | — | — |
| 1994-09-21 | $3.28 | $4.64 | 228,888 | — | — |
| 1994-09-20 | $3.27 | $4.63 | 170,136 | — | — |
| 1994-09-19 | $3.30 | $4.67 | 129,744 | — | — |
| 1994-09-16 | $3.31 | $4.68 | 288,864 | — | — |
| 1994-09-15 | $3.35 | $4.74 | 518,976 | — | — |
| 1994-09-14 | $3.31 | $4.68 | 423,504 | — | — |
| 1994-09-13 | $3.31 | $4.68 | 410,040 | — | — |
| 1994-09-12 | $3.27 | $4.63 | 452,880 | — | — |
| 1994-09-09 | $3.34 | $4.73 | 337,824 | — | — |
| 1994-09-08 | $3.35 | $4.74 | 799,272 | — | — |
| 1994-09-07 | $3.22 | $4.55 | 556,920 | — | — |
| 1994-09-06 | $3.19 | $4.51 | 357,408 | — | — |
| 1994-09-02 | $3.19 | $4.51 | 450,432 | — | — |
| 1994-09-01 | $3.21 | $4.54 | 181,152 | — | — |
| 1994-08-31 | $3.30 | $4.67 | 62,424 | — | — |
| 1994-08-30 | $3.30 | $4.67 | 304,776 | — | — |
| 1994-08-29 | $3.31 | $4.68 | 193,392 | — | — |
| 1994-08-26 | $3.33 | $4.71 | 440,640 | — | — |
| 1994-08-25 | $3.28 | $4.64 | 608,328 | — | — |
| 1994-08-24 | $3.30 | $4.67 | 347,616 | — | — |
| 1994-08-23 | $3.26 | $4.61 | 249,696 | — | — |
| 1994-08-22 | $3.25 | $4.60 | 227,664 | — | — |
| 1994-08-19 | $3.28 | $4.64 | 570,384 | — | — |
| 1994-08-18 | $3.22 | $4.55 | 592,416 | — | — |
| 1994-08-17 | $3.23 | $4.57 | 265,608 | — | — |
| 1994-08-16 | $3.20 | $4.53 | 203,184 | — | — |
| 1994-08-15 | $3.23 | $4.57 | 315,792 | — | — |
| 1994-08-12 | $3.23 | $4.57 | 1,582,632 | — | — |
| 1994-08-11 | $3.24 | $4.58 | 1,490,832 | — | — |
| 1994-08-10 | $3.41 | $4.83 | 378,216 | — | — |
| 1994-08-09 | $3.37 | $4.77 | 214,200 | — | — |
| 1994-08-08 | $3.38 | $4.79 | 429,624 | — | — |
| 1994-08-05 | $3.36 | $4.76 | 151,776 | — | — |
| 1994-08-04 | $3.38 | $4.79 | 306,000 | — | — |
| 1994-08-03 | $3.41 | $4.83 | 665,856 | — | — |
| 1994-08-02 | $3.38 | $4.79 | 586,296 | — | — |
| 1994-08-01 | $3.29 | $4.66 | 357,408 | — | — |
| 1994-07-29 | $3.19 | $4.51 | 528,768 | — | — |
| 1994-07-28 | $3.11 | $4.41 | 5,976,792 | — | — |
| 1994-07-27 | $3.16 | $4.47 | 348,840 | — | — |
| 1994-07-26 | $3.23 | $4.57 | 1,277,856 | — | — |
| 1994-07-25 | $3.13 | $4.42 | 368,424 | — | — |
| 1994-07-22 | $3.11 | $4.36 | 335,376 | — | — |
| 1994-07-21 | $3.14 | $4.38 | 1,318,248 | — | — |
| 1994-07-20 | $3.22 | $4.50 | 563,040 | — | — |
| 1994-07-19 | $3.22 | $4.50 | 834,768 | — | — |
| 1994-07-18 | $3.21 | $4.48 | 651,168 | — | — |
| 1994-07-15 | $3.16 | $4.41 | 788,256 | — | — |
| 1994-07-14 | $3.14 | $4.38 | 984,096 | — | — |
| 1994-07-13 | $3.07 | $4.30 | 1,471,248 | — | — |
| 1994-07-12 | $3.04 | $4.26 | 1,141,992 | — | — |
| 1994-07-11 | $2.97 | $4.16 | 1,402,704 | — | — |
| 1994-07-08 | $2.84 | $3.97 | 389,232 | — | — |
| 1994-07-07 | $2.81 | $3.93 | 221,544 | — | — |
| 1994-07-06 | $2.81 | $3.93 | 484,704 | — | — |
| 1994-07-05 | $2.88 | $4.03 | 1,034,280 | — | — |
| 1994-07-01 | $2.94 | $4.11 | 391,680 | — | — |
| 1994-06-30 | $2.92 | $4.08 | 430,848 | — | — |
| 1994-06-29 | $2.97 | $4.16 | 282,744 | — | — |
| 1994-06-28 | $2.90 | $4.06 | 235,008 | — | — |
| 1994-06-27 | $2.89 | $4.04 | 290,088 | — | — |
| 1994-06-24 | $2.84 | $3.97 | 297,432 | — | — |
| 1994-06-23 | $2.89 | $4.04 | 208,080 | — | — |
| 1994-06-22 | $2.89 | $4.04 | 292,536 | — | — |
| 1994-06-21 | $2.90 | $4.06 | 323,136 | — | — |
| 1994-06-20 | $2.95 | $4.13 | 279,072 | — | — |
| 1994-06-17 | $2.95 | $4.13 | 340,272 | — | — |
| 1994-06-16 | $2.95 | $4.13 | 391,680 | — | — |
| 1994-06-15 | $2.98 | $4.17 | 735,624 | — | — |
| 1994-06-14 | $3.05 | $4.27 | 335,376 | — | — |
| 1994-06-13 | $3.04 | $4.26 | 432,072 | — | — |
| 1994-06-10 | $3.05 | $4.27 | 871,488 | — | — |
| 1994-06-09 | $2.95 | $4.13 | 1,129,752 | — | — |
| 1994-06-08 | $2.94 | $4.11 | 2,662,200 | — | — |
| 1994-06-07 | $3.20 | $3.98 | 1,075,896 | — | — |
| 1994-06-06 | $3.22 | $4.00 | 724,608 | — | — |
| 1994-06-03 | $3.24 | $4.03 | 942,480 | — | — |
| 1994-06-02 | $3.37 | $4.19 | 522,648 | — | — |
| 1994-06-01 | $3.49 | $4.35 | 156,672 | — | — |
| 1994-05-31 | $3.64 | $4.52 | 140,760 | — | — |
| 1994-05-27 | $3.66 | $4.55 | 57,528 | — | — |
| 1994-05-26 | $3.63 | $4.51 | 102,816 | — | — |
| 1994-05-25 | $3.62 | $4.50 | 210,528 | — | — |
| 1994-05-24 | $3.66 | $4.55 | 121,176 | — | — |
| 1994-05-23 | $3.72 | $4.63 | 124,848 | — | — |
| 1994-05-20 | $3.69 | $4.59 | 48,960 | — | — |
| 1994-05-19 | $3.68 | $4.57 | 412,488 | — | — |
| 1994-05-18 | $3.73 | $4.64 | 199,512 | — | — |
| 1994-05-17 | $3.76 | $4.68 | 679,320 | — | — |
| 1994-05-16 | $3.80 | $4.73 | 72,216 | — | — |
| 1994-05-13 | $3.75 | $4.66 | 533,664 | — | — |
| 1994-05-12 | $3.79 | $4.71 | 625,464 | — | — |
| 1994-05-11 | $3.70 | $4.60 | 205,632 | — | — |
| 1994-05-10 | $3.77 | $4.69 | 211,752 | — | — |
| 1994-05-09 | $3.66 | $4.55 | 85,680 | — | — |
| 1994-05-06 | $3.62 | $4.50 | 374,544 | — | — |
| 1994-05-05 | $3.55 | $4.42 | 61,200 | — | — |
| 1994-05-04 | $3.45 | $4.30 | 254,592 | — | — |
| 1994-05-03 | $3.54 | $4.41 | 141,984 | — | — |
| 1994-05-02 | $3.59 | $4.47 | 232,560 | — | — |
| 1994-04-29 | $3.55 | $4.42 | 122,400 | — | — |
| 1994-04-28 | $3.58 | $4.46 | 822,528 | — | — |
| 1994-04-26 | $3.36 | $4.18 | 647,496 | — | — |
| 1994-04-25 | $3.43 | $4.27 | 1,433,304 | — | — |
| 1994-04-22 | $3.68 | $4.50 | 512,856 | — | — |
| 1994-04-21 | $3.71 | $4.54 | 359,856 | — | — |
| 1994-04-20 | $3.55 | $4.35 | 374,544 | — | — |
| 1994-04-19 | $3.56 | $4.36 | 294,984 | — | — |
| 1994-04-18 | $3.54 | $4.34 | 365,976 | — | — |
| 1994-04-15 | $3.72 | $4.55 | 228,888 | — | — |
| 1994-04-14 | $3.83 | $4.69 | 230,112 | — | — |
| 1994-04-13 | $3.91 | $4.79 | 58,752 | — | — |
| 1994-04-12 | $3.94 | $4.82 | 62,424 | — | — |
| 1994-04-11 | $3.89 | $4.76 | 46,512 | — | — |
| 1994-04-08 | $3.84 | $4.70 | 24,480 | — | — |
| 1994-04-07 | $3.82 | $4.67 | 69,768 | — | — |
| 1994-04-06 | $3.83 | $4.69 | 102,816 | — | — |
| 1994-04-05 | $3.84 | $4.70 | 341,496 | — | — |
| 1994-04-04 | $3.71 | $4.54 | 238,680 | — | — |
| 1994-03-31 | $3.81 | $4.66 | 312,120 | — | — |
| 1994-03-30 | $3.83 | $4.69 | 758,880 | — | — |
| 1994-03-29 | $3.87 | $4.74 | 367,200 | — | — |
| 1994-03-28 | $3.99 | $4.89 | 181,152 | — | — |
| 1994-03-25 | $4.04 | $4.95 | 156,672 | — | — |
| 1994-03-24 | $4.01 | $4.91 | 57,528 | — | — |
| 1994-03-23 | $4.06 | $4.97 | 302,328 | — | — |
| 1994-03-22 | $4.04 | $4.95 | 79,560 | — | — |
| 1994-03-21 | $3.98 | $4.87 | 79,560 | — | — |
| 1994-03-18 | $4.06 | $4.97 | 141,984 | — | — |
| 1994-03-17 | $4.06 | $4.97 | 117,504 | — | — |
| 1994-03-16 | $4.02 | $4.92 | 84,456 | — | — |
| 1994-03-15 | $4.04 | $4.95 | 100,368 | — | — |
| 1994-03-14 | $4.10 | $5.01 | 154,224 | — | — |
| 1994-03-11 | $4.03 | $4.94 | 78,336 | — | — |
| 1994-03-10 | $4.02 | $4.92 | 93,024 | — | — |
| 1994-03-09 | $4.04 | $4.95 | 83,232 | — | — |
| 1994-03-08 | $4.03 | $4.94 | 83,232 | — | — |
| 1994-03-07 | $4.07 | $4.99 | 93,024 | — | — |
| 1994-03-04 | $3.97 | $4.86 | 82,008 | — | — |
| 1994-03-03 | $3.88 | $4.75 | 55,080 | — | — |
| 1994-03-02 | $3.90 | $4.77 | 686,664 | — | — |
| 1994-03-01 | $3.91 | $4.79 | 204,408 | — | — |
| 1994-02-28 | $4.06 | $4.97 | 154,224 | — | — |
| 1994-02-25 | $4.01 | $4.91 | 184,824 | — | — |
| 1994-02-24 | $4.05 | $4.96 | 585,072 | — | — |
| 1994-02-23 | $4.06 | $4.97 | 106,488 | — | — |
| 1994-02-22 | $4.13 | $5.05 | 122,400 | — | — |
| 1994-02-18 | $4.19 | $5.12 | 135,864 | — | — |
| 1994-02-17 | $4.20 | $5.14 | 330,480 | — | — |
| 1994-02-16 | $4.17 | $5.10 | 156,672 | — | — |
| 1994-02-15 | $4.14 | $5.06 | 85,680 | — | — |
| 1994-02-14 | $4.13 | $5.05 | 225,216 | — | — |
| 1994-02-11 | $4.07 | $4.99 | 197,064 | — | — |
| 1994-02-10 | $4.08 | $5.00 | 187,272 | — | — |
| 1994-02-09 | $4.17 | $5.10 | 146,880 | — | — |
| 1994-02-08 | $4.20 | $5.14 | 323,136 | — | — |
| 1994-02-07 | $4.19 | $5.12 | 608,328 | — | — |
| 1994-02-04 | $4.14 | $5.06 | 200,736 | — | — |
| 1994-02-03 | $4.17 | $5.10 | 801,720 | — | — |
| 1994-02-02 | $4.23 | $5.17 | 157,896 | — | — |
| 1994-02-01 | $4.16 | $5.09 | 193,392 | — | — |
| 1994-01-31 | $4.25 | $5.20 | 306,000 | — | — |
| 1994-01-28 | $4.22 | $5.16 | 132,192 | — | — |
| 1994-01-27 | $4.14 | $5.06 | 444,312 | — | — |
| 1994-01-26 | $4.05 | $4.96 | 489,600 | — | — |
| 1994-01-25 | $3.99 | $4.84 | 773,568 | — | — |
| 1994-01-24 | $3.88 | $4.71 | 1,041,624 | — | — |
| 1994-01-21 | $3.88 | $4.71 | 279,072 | — | — |
| 1994-01-20 | $3.95 | $4.79 | 205,632 | — | — |
| 1994-01-19 | $4.01 | $4.87 | 1,002,456 | — | — |
| 1994-01-18 | $3.89 | $4.72 | 269,280 | — | — |
| 1994-01-17 | $3.85 | $4.67 | 176,256 | — | — |
| 1994-01-14 | $3.75 | $4.55 | 280,296 | — | — |
| 1994-01-13 | $3.74 | $4.53 | 270,504 | — | — |
| 1994-01-12 | $3.78 | $4.58 | 564,264 | — | — |
| 1994-01-11 | $3.70 | $4.48 | 613,224 | — | — |
| 1994-01-10 | $3.66 | $4.43 | 521,424 | — | — |
| 1994-01-07 | $3.66 | $4.43 | 574,056 | — | — |
| 1994-01-06 | $3.65 | $4.42 | 205,632 | — | — |
| 1994-01-05 | $3.67 | $4.45 | 315,792 | — | — |
| 1994-01-04 | $3.78 | $4.58 | 463,896 | — | — |
| 1994-01-03 | $3.84 | $4.66 | 740,520 | — | — |