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
- 1985-03-14 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 | $3.83 | $4.76 | 121,200 | — | — |
| 1994-12-29 | $3.92 | $4.86 | 2,400 | — | — |
| 1994-12-28 | $3.83 | $4.76 | 6,000 | — | — |
| 1994-12-27 | $3.83 | $4.76 | 600 | — | — |
| 1994-12-23 | $3.83 | $4.76 | 10,800 | — | — |
| 1994-12-22 | $3.83 | $4.76 | 25,200 | — | — |
| 1994-12-21 | $3.83 | $4.76 | 27,600 | — | — |
| 1994-12-20 | $3.90 | $4.84 | 1,200 | — | — |
| 1994-12-19 | $3.96 | $4.92 | 0 | — | — |
| 1994-12-16 | $3.96 | $4.92 | 0 | — | — |
| 1994-12-15 | $3.96 | $4.92 | 600 | — | — |
| 1994-12-14 | $3.96 | $4.92 | 0 | — | — |
| 1994-12-13 | $3.96 | $4.89 | 4,800 | — | — |
| 1994-12-12 | $3.83 | $4.71 | 1,200 | — | — |
| 1994-12-09 | $3.83 | $4.71 | 2,400 | — | — |
| 1994-12-08 | $3.88 | $4.76 | 12,000 | — | — |
| 1994-12-07 | $4.00 | $4.91 | 2,400 | — | — |
| 1994-12-06 | $4.00 | $4.91 | 1,800 | — | — |
| 1994-12-05 | $3.96 | $4.86 | 12,000 | — | — |
| 1994-12-02 | $3.79 | $4.66 | 1,200 | — | — |
| 1994-12-01 | $3.79 | $4.66 | 30,600 | — | — |
| 1994-11-30 | $3.96 | $4.86 | 18,000 | — | — |
| 1994-11-29 | $3.83 | $4.71 | 0 | — | — |
| 1994-11-28 | $3.83 | $4.71 | 21,000 | — | — |
| 1994-11-25 | $3.83 | $4.71 | 2,400 | — | — |
| 1994-11-23 | $3.81 | $4.68 | 126,000 | — | — |
| 1994-11-22 | $3.75 | $4.61 | 31,800 | — | — |
| 1994-11-21 | $3.92 | $4.81 | 3,000 | — | — |
| 1994-11-18 | $4.00 | $4.91 | 85,800 | — | — |
| 1994-11-17 | $4.17 | $5.12 | 6,600 | — | — |
| 1994-11-16 | $4.08 | $5.02 | 7,200 | — | — |
| 1994-11-15 | $4.17 | $5.12 | 0 | — | — |
| 1994-11-14 | $4.17 | $5.12 | 0 | — | — |
| 1994-11-11 | $4.17 | $5.12 | 33,000 | — | — |
| 1994-11-10 | $4.17 | $5.12 | 7,200 | — | — |
| 1994-11-09 | $4.25 | $5.22 | 135,000 | — | — |
| 1994-11-08 | $4.33 | $5.32 | 4,200 | — | — |
| 1994-11-07 | $4.46 | $5.48 | 0 | — | — |
| 1994-11-04 | $4.46 | $5.48 | 600 | — | — |
| 1994-11-03 | $4.38 | $5.37 | 37,800 | — | — |
| 1994-11-02 | $4.46 | $5.48 | 600 | — | — |
| 1994-11-01 | $4.46 | $5.48 | 4,200 | — | — |
| 1994-10-31 | $4.54 | $5.58 | 24,000 | — | — |
| 1994-10-28 | $4.46 | $5.48 | 600 | — | — |
| 1994-10-27 | $4.46 | $5.48 | 7,800 | — | — |
| 1994-10-26 | $4.52 | $5.55 | 0 | — | — |
| 1994-10-25 | $4.52 | $5.55 | 16,200 | — | — |
| 1994-10-24 | $4.46 | $5.48 | 19,800 | — | — |
| 1994-10-21 | $4.46 | $5.48 | 7,800 | — | — |
| 1994-10-20 | $4.46 | $5.48 | 19,200 | — | — |
| 1994-10-19 | $4.58 | $5.63 | 0 | — | — |
| 1994-10-18 | $4.58 | $5.63 | 0 | — | — |
| 1994-10-17 | $4.58 | $5.63 | 0 | — | — |
| 1994-10-14 | $4.58 | $5.63 | 16,200 | — | — |
| 1994-10-13 | $4.58 | $5.63 | 69,000 | — | — |
| 1994-10-12 | $4.63 | $5.68 | 18,000 | — | — |
| 1994-10-11 | $4.63 | $5.68 | 600 | — | — |
| 1994-10-10 | $4.63 | $5.68 | 3,600 | — | — |
| 1994-10-07 | $4.63 | $5.68 | 6,600 | — | — |
| 1994-10-06 | $4.67 | $5.73 | 6,000 | — | — |
| 1994-10-05 | $4.67 | $5.73 | 15,000 | — | — |
| 1994-10-04 | $4.67 | $5.73 | 0 | — | — |
| 1994-10-03 | $4.67 | $5.73 | 600 | — | — |
| 1994-09-30 | $4.73 | $5.81 | 6,000 | — | — |
| 1994-09-29 | $4.67 | $5.73 | 42,000 | — | — |
| 1994-09-28 | $4.73 | $5.81 | 75,000 | — | — |
| 1994-09-27 | $4.75 | $5.84 | 8,400 | — | — |
| 1994-09-26 | $4.71 | $5.78 | 49,800 | — | — |
| 1994-09-23 | $4.75 | $5.84 | 30,600 | — | — |
| 1994-09-22 | $4.67 | $5.73 | 34,200 | — | — |
| 1994-09-21 | $4.79 | $5.89 | 74,400 | — | — |
| 1994-09-20 | $4.71 | $5.78 | 21,600 | — | — |
| 1994-09-19 | $4.71 | $5.78 | 10,800 | — | — |
| 1994-09-16 | $4.73 | $5.81 | 3,600 | — | — |
| 1994-09-15 | $4.83 | $5.94 | 0 | — | — |
| 1994-09-14 | $4.83 | $5.94 | 3,600 | — | — |
| 1994-09-13 | $4.71 | $5.78 | 2,400 | — | — |
| 1994-09-12 | $4.71 | $5.78 | 19,800 | — | — |
| 1994-09-09 | $4.71 | $5.76 | 5,400 | — | — |
| 1994-09-08 | $4.83 | $5.91 | 7,800 | — | — |
| 1994-09-07 | $4.83 | $5.91 | 13,200 | — | — |
| 1994-09-06 | $4.71 | $5.76 | 3,600 | — | — |
| 1994-09-02 | $4.83 | $5.91 | 4,200 | — | — |
| 1994-09-01 | $4.83 | $5.91 | 1,200 | — | — |
| 1994-08-31 | $4.75 | $5.81 | 70,800 | — | — |
| 1994-08-30 | $4.67 | $5.71 | 58,200 | — | — |
| 1994-08-29 | $4.52 | $5.53 | 61,800 | — | — |
| 1994-08-26 | $4.58 | $5.61 | 1,200 | — | — |
| 1994-08-25 | $4.58 | $5.61 | 6,000 | — | — |
| 1994-08-24 | $4.46 | $5.45 | 63,000 | — | — |
| 1994-08-23 | $4.54 | $5.56 | 22,800 | — | — |
| 1994-08-22 | $4.54 | $5.56 | 7,800 | — | — |
| 1994-08-19 | $4.42 | $5.40 | 2,400 | — | — |
| 1994-08-18 | $4.50 | $5.50 | 74,400 | — | — |
| 1994-08-17 | $4.46 | $5.45 | 22,200 | — | — |
| 1994-08-16 | $4.35 | $5.33 | 18,000 | — | — |
| 1994-08-15 | $4.35 | $5.33 | 9,000 | — | — |
| 1994-08-12 | $4.38 | $5.35 | 6,000 | — | — |
| 1994-08-11 | $4.29 | $5.25 | 21,000 | — | — |
| 1994-08-10 | $4.42 | $5.40 | 34,800 | — | — |
| 1994-08-09 | $4.42 | $5.40 | 11,400 | — | — |
| 1994-08-08 | $4.42 | $5.40 | 16,800 | — | — |
| 1994-08-05 | $4.29 | $5.25 | 31,800 | — | — |
| 1994-08-04 | $4.29 | $5.25 | 6,000 | — | — |
| 1994-08-03 | $4.29 | $5.25 | 2,400 | — | — |
| 1994-08-02 | $4.42 | $5.40 | 600 | — | — |
| 1994-08-01 | $4.29 | $5.25 | 7,200 | — | — |
| 1994-07-29 | $4.42 | $5.40 | 6,000 | — | — |
| 1994-07-28 | $4.31 | $5.28 | 73,800 | — | — |
| 1994-07-27 | $4.29 | $5.25 | 7,200 | — | — |
| 1994-07-26 | $4.29 | $5.25 | 8,400 | — | — |
| 1994-07-25 | $4.29 | $5.25 | 12,000 | — | — |
| 1994-07-22 | $4.40 | $5.38 | 44,400 | — | — |
| 1994-07-21 | $4.29 | $5.25 | 1,800 | — | — |
| 1994-07-20 | $4.29 | $5.25 | 40,800 | — | — |
| 1994-07-19 | $4.33 | $5.30 | 25,200 | — | — |
| 1994-07-18 | $4.46 | $5.45 | 28,200 | — | — |
| 1994-07-15 | $4.46 | $5.45 | 30,000 | — | — |
| 1994-07-14 | $4.38 | $5.35 | 15,600 | — | — |
| 1994-07-13 | $4.42 | $5.40 | 3,000 | — | — |
| 1994-07-12 | $4.29 | $5.25 | 3,000 | — | — |
| 1994-07-11 | $4.29 | $5.25 | 12,600 | — | — |
| 1994-07-08 | $4.42 | $5.40 | 600 | — | — |
| 1994-07-07 | $4.29 | $5.25 | 19,800 | — | — |
| 1994-07-06 | $4.42 | $5.40 | 1,800 | — | — |
| 1994-07-05 | $4.38 | $5.35 | 198,600 | — | — |
| 1994-07-01 | $4.29 | $5.25 | 14,400 | — | — |
| 1994-06-30 | $4.29 | $5.25 | 87,000 | — | — |
| 1994-06-29 | $4.08 | $5.00 | 7,200 | — | — |
| 1994-06-28 | $4.08 | $5.00 | 5,400 | — | — |
| 1994-06-27 | $4.17 | $5.10 | 2,400 | — | — |
| 1994-06-24 | $4.17 | $5.10 | 10,200 | — | — |
| 1994-06-23 | $4.17 | $5.10 | 600 | — | — |
| 1994-06-22 | $4.08 | $5.00 | 10,800 | — | — |
| 1994-06-21 | $4.08 | $5.00 | 48,600 | — | — |
| 1994-06-20 | $4.08 | $5.00 | 10,200 | — | — |
| 1994-06-17 | $4.17 | $5.10 | 271,800 | — | — |
| 1994-06-16 | $4.17 | $5.10 | 147,600 | — | — |
| 1994-06-15 | $4.00 | $4.89 | 15,000 | — | — |
| 1994-06-14 | $4.08 | $5.00 | 31,800 | — | — |
| 1994-06-13 | $4.04 | $4.94 | 19,200 | — | — |
| 1994-06-10 | $4.04 | $4.94 | 138,600 | — | — |
| 1994-06-09 | $4.04 | $4.92 | 30,000 | — | — |
| 1994-06-08 | $4.00 | $4.87 | 148,800 | — | — |
| 1994-06-07 | $3.88 | $4.72 | 1,800 | — | — |
| 1994-06-06 | $3.88 | $4.72 | 6,000 | — | — |
| 1994-06-03 | $3.95 | $4.81 | 0 | — | — |
| 1994-06-02 | $3.95 | $4.81 | 61,200 | — | — |
| 1994-06-01 | $3.83 | $4.67 | 4,200 | — | — |
| 1994-05-31 | $3.96 | $4.82 | 6,600 | — | — |
| 1994-05-27 | $3.83 | $4.67 | 600 | — | — |
| 1994-05-26 | $3.85 | $4.69 | 60,000 | — | — |
| 1994-05-25 | $3.83 | $4.67 | 3,000 | — | — |
| 1994-05-24 | $3.96 | $4.82 | 1,200 | — | — |
| 1994-05-23 | $3.85 | $4.69 | 126,000 | — | — |
| 1994-05-20 | $3.88 | $4.72 | 6,000 | — | — |
| 1994-05-19 | $3.92 | $4.77 | 64,200 | — | — |
| 1994-05-18 | $3.88 | $4.72 | 3,600 | — | — |
| 1994-05-17 | $3.88 | $4.72 | 6,600 | — | — |
| 1994-05-16 | $3.96 | $4.82 | 0 | — | — |
| 1994-05-13 | $3.96 | $4.82 | 9,000 | — | — |
| 1994-05-12 | $3.96 | $4.82 | 4,200 | — | — |
| 1994-05-11 | $3.83 | $4.67 | 600 | — | — |
| 1994-05-10 | $3.83 | $4.67 | 0 | — | — |
| 1994-05-09 | $3.83 | $4.67 | 45,000 | — | — |
| 1994-05-06 | $3.83 | $4.67 | 4,200 | — | — |
| 1994-05-05 | $3.96 | $4.82 | 1,800 | — | — |
| 1994-05-04 | $3.96 | $4.82 | 4,200 | — | — |
| 1994-05-03 | $3.96 | $4.82 | 19,800 | — | — |
| 1994-05-02 | $3.83 | $4.67 | 0 | — | — |
| 1994-04-29 | $3.83 | $4.67 | 6,000 | — | — |
| 1994-04-28 | $3.96 | $4.82 | 5,400 | — | — |
| 1994-04-26 | $3.83 | $4.67 | 1,200 | — | — |
| 1994-04-25 | $3.83 | $4.67 | 3,000 | — | — |
| 1994-04-22 | $3.79 | $4.62 | 118,200 | — | — |
| 1994-04-21 | $3.88 | $4.72 | 101,400 | — | — |
| 1994-04-20 | $3.79 | $4.62 | 49,200 | — | — |
| 1994-04-19 | $3.79 | $4.62 | 13,200 | — | — |
| 1994-04-18 | $3.88 | $4.72 | 48,000 | — | — |
| 1994-04-15 | $3.75 | $4.56 | 4,800 | — | — |
| 1994-04-14 | $3.88 | $4.72 | 4,200 | — | — |
| 1994-04-13 | $3.75 | $4.56 | 47,400 | — | — |
| 1994-04-12 | $3.75 | $4.56 | 20,400 | — | — |
| 1994-04-11 | $3.75 | $4.56 | 0 | — | — |
| 1994-04-08 | $3.75 | $4.56 | 5,400 | — | — |
| 1994-04-07 | $3.88 | $4.72 | 0 | — | — |
| 1994-04-06 | $3.88 | $4.72 | 0 | — | — |
| 1994-04-05 | $3.88 | $4.72 | 9,000 | — | — |
| 1994-04-04 | $3.88 | $4.72 | 23,400 | — | — |
| 1994-03-31 | $3.75 | $4.56 | 7,800 | — | — |
| 1994-03-30 | $3.83 | $4.67 | 23,400 | — | — |
| 1994-03-29 | $3.83 | $4.67 | 12,600 | — | — |
| 1994-03-28 | $4.00 | $4.87 | 1,200 | — | — |
| 1994-03-25 | $3.92 | $4.77 | 9,600 | — | — |
| 1994-03-24 | $3.83 | $4.67 | 3,000 | — | — |
| 1994-03-23 | $3.96 | $4.82 | 3,000 | — | — |
| 1994-03-22 | $3.96 | $4.82 | 6,600 | — | — |
| 1994-03-21 | $3.96 | $4.82 | 4,800 | — | — |
| 1994-03-18 | $3.83 | $4.67 | 5,400 | — | — |
| 1994-03-17 | $3.88 | $4.72 | 50,400 | — | — |
| 1994-03-16 | $3.96 | $4.82 | 69,000 | — | — |
| 1994-03-15 | $3.92 | $4.77 | 0 | — | — |
| 1994-03-14 | $3.92 | $4.77 | 22,200 | — | — |
| 1994-03-11 | $3.96 | $4.82 | 2,400 | — | — |
| 1994-03-10 | $4.00 | $4.87 | 3,600 | — | — |
| 1994-03-09 | $3.88 | $4.70 | 1,800 | — | — |
| 1994-03-08 | $3.88 | $4.70 | 4,800 | — | — |
| 1994-03-07 | $4.00 | $4.85 | 21,000 | — | — |
| 1994-03-04 | $4.00 | $4.85 | 26,400 | — | — |
| 1994-03-03 | $3.92 | $4.75 | 4,800 | — | — |
| 1994-03-02 | $4.04 | $4.90 | 0 | — | — |
| 1994-03-01 | $4.04 | $4.90 | 7,200 | — | — |
| 1994-02-28 | $4.04 | $4.90 | 1,200 | — | — |
| 1994-02-25 | $3.96 | $4.80 | 1,800 | — | — |
| 1994-02-24 | $4.13 | $5.00 | 18,000 | — | — |
| 1994-02-23 | $4.08 | $4.95 | 88,200 | — | — |
| 1994-02-22 | $4.08 | $4.95 | 18,000 | — | — |
| 1994-02-18 | $4.13 | $5.00 | 7,800 | — | — |
| 1994-02-17 | $4.15 | $5.02 | 4,200 | — | — |
| 1994-02-16 | $4.10 | $4.97 | 0 | — | — |
| 1994-02-15 | $4.10 | $4.97 | 0 | — | — |
| 1994-02-14 | $4.10 | $4.97 | 6,600 | — | — |
| 1994-02-11 | $4.08 | $4.95 | 4,800 | — | — |
| 1994-02-10 | $4.21 | $5.10 | 10,200 | — | — |
| 1994-02-09 | $4.08 | $4.95 | 68,400 | — | — |
| 1994-02-08 | $4.21 | $5.10 | 7,200 | — | — |
| 1994-02-07 | $4.17 | $5.05 | 90,600 | — | — |
| 1994-02-04 | $4.17 | $5.05 | 51,000 | — | — |
| 1994-02-03 | $4.17 | $5.05 | 67,800 | — | — |
| 1994-02-02 | $4.17 | $5.05 | 1,800 | — | — |
| 1994-02-01 | $4.29 | $5.20 | 18,000 | — | — |
| 1994-01-31 | $4.25 | $5.15 | 19,200 | — | — |
| 1994-01-28 | $4.23 | $5.13 | 26,400 | — | — |
| 1994-01-27 | $4.29 | $5.20 | 4,200 | — | — |
| 1994-01-26 | $4.29 | $5.20 | 39,600 | — | — |
| 1994-01-25 | $4.25 | $5.15 | 23,400 | — | — |
| 1994-01-24 | $4.29 | $5.20 | 5,400 | — | — |
| 1994-01-21 | $4.29 | $5.20 | 21,600 | — | — |
| 1994-01-20 | $4.29 | $5.20 | 6,000 | — | — |
| 1994-01-19 | $4.25 | $5.15 | 21,600 | — | — |
| 1994-01-18 | $4.17 | $5.05 | 111,000 | — | — |
| 1994-01-17 | $4.17 | $5.05 | 54,000 | — | — |
| 1994-01-14 | $4.25 | $5.15 | 19,200 | — | — |
| 1994-01-13 | $4.33 | $5.25 | 90,600 | — | — |
| 1994-01-12 | $4.31 | $5.23 | 323,400 | — | — |
| 1994-01-11 | $4.63 | $5.61 | 5,400 | — | — |
| 1994-01-10 | $4.58 | $5.55 | 28,800 | — | — |
| 1994-01-07 | $4.52 | $5.48 | 30,600 | — | — |
| 1994-01-06 | $4.63 | $5.61 | 10,200 | — | — |
| 1994-01-05 | $4.50 | $5.45 | 10,200 | — | — |
| 1994-01-04 | $4.63 | $5.61 | 10,800 | — | — |
| 1994-01-03 | $4.50 | $5.45 | 34,200 | — | — |