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
- 1993-03-23 to 2026-08-28
- 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 | $2.56 | $2.56 | 27,019 | — | — |
| 1994-12-29 | $2.56 | $2.56 | 10,761 | — | — |
| 1994-12-28 | $2.56 | $2.56 | 2,456 | — | — |
| 1994-12-27 | $2.56 | $2.56 | 31,814 | — | — |
| 1994-12-23 | $2.67 | $2.67 | 0 | — | — |
| 1994-12-22 | $2.67 | $2.67 | 12,164 | — | — |
| 1994-12-21 | $2.78 | $2.78 | 351 | — | — |
| 1994-12-20 | $2.78 | $2.78 | 1,521 | — | — |
| 1994-12-19 | $3.10 | $3.10 | 4,679 | — | — |
| 1994-12-16 | $3.21 | $3.21 | 4,094 | — | — |
| 1994-12-15 | $2.99 | $2.99 | 0 | — | — |
| 1994-12-14 | $2.99 | $2.99 | 13,451 | — | — |
| 1994-12-13 | $2.78 | $2.78 | 0 | — | — |
| 1994-12-12 | $2.78 | $2.78 | 1,287 | — | — |
| 1994-12-09 | $2.89 | $2.89 | 9,591 | — | — |
| 1994-12-08 | $2.78 | $2.78 | 4,445 | — | — |
| 1994-12-07 | $2.78 | $2.78 | 27,837 | — | — |
| 1994-12-06 | $2.78 | $2.78 | 2,690 | — | — |
| 1994-12-05 | $2.99 | $2.99 | 4,912 | — | — |
| 1994-12-02 | $2.99 | $2.99 | 23,978 | — | — |
| 1994-12-01 | $2.99 | $2.99 | 10,527 | — | — |
| 1994-11-30 | $2.89 | $2.89 | 12,749 | — | — |
| 1994-11-29 | $2.83 | $2.83 | 13,451 | — | — |
| 1994-11-28 | $2.56 | $2.56 | 3,158 | — | — |
| 1994-11-25 | $3.10 | $3.10 | 1,754 | — | — |
| 1994-11-23 | $2.99 | $2.99 | 29,592 | — | — |
| 1994-11-22 | $3.10 | $3.10 | 5,263 | — | — |
| 1994-11-21 | $3.31 | $3.31 | 2,456 | — | — |
| 1994-11-18 | $3.37 | $3.37 | 14,036 | — | — |
| 1994-11-17 | $3.42 | $3.42 | 2,690 | — | — |
| 1994-11-16 | $3.31 | $3.31 | 6,433 | — | — |
| 1994-11-15 | $3.42 | $3.42 | 10,410 | — | — |
| 1994-11-14 | $3.42 | $3.42 | 1,287 | — | — |
| 1994-11-11 | $3.74 | $3.74 | 0 | — | — |
| 1994-11-10 | $3.74 | $3.74 | 7,720 | — | — |
| 1994-11-09 | $3.10 | $3.10 | 7,018 | — | — |
| 1994-11-08 | $3.10 | $3.10 | 35,908 | — | — |
| 1994-11-07 | $3.31 | $3.31 | 46,552 | — | — |
| 1994-11-04 | $3.21 | $3.21 | 82,109 | — | — |
| 1994-11-03 | $3.21 | $3.21 | 15,790 | — | — |
| 1994-11-02 | $3.63 | $3.63 | 12,515 | — | — |
| 1994-11-01 | $3.74 | $3.74 | 7,018 | — | — |
| 1994-10-31 | $3.85 | $3.85 | 117 | — | — |
| 1994-10-28 | $3.85 | $3.85 | 0 | — | — |
| 1994-10-27 | $3.85 | $3.85 | 19,416 | — | — |
| 1994-10-26 | $3.95 | $3.95 | 3,860 | — | — |
| 1994-10-25 | $4.06 | $4.06 | 4,094 | — | — |
| 1994-10-24 | $4.27 | $4.27 | 1,287 | — | — |
| 1994-10-21 | $4.27 | $4.27 | 0 | — | — |
| 1994-10-20 | $4.27 | $4.27 | 0 | — | — |
| 1994-10-19 | $4.27 | $4.27 | 2,339 | — | — |
| 1994-10-18 | $4.27 | $4.27 | 2,339 | — | — |
| 1994-10-17 | $4.38 | $4.38 | 2,924 | — | — |
| 1994-10-14 | $4.60 | $4.60 | 819 | — | — |
| 1994-10-13 | $4.38 | $4.38 | 1,637 | — | — |
| 1994-10-12 | $4.70 | $4.70 | 30,294 | — | — |
| 1994-10-11 | $4.17 | $4.17 | 7,135 | — | — |
| 1994-10-10 | $4.17 | $4.17 | 117 | — | — |
| 1994-10-07 | $4.70 | $4.70 | 7,486 | — | — |
| 1994-10-06 | $4.27 | $4.27 | 1,170 | — | — |
| 1994-10-05 | $4.06 | $4.06 | 1,637 | — | — |
| 1994-10-04 | $4.17 | $4.17 | 117 | — | — |
| 1994-10-03 | $4.17 | $4.17 | 5,029 | — | — |
| 1994-09-30 | $4.27 | $4.27 | 1,170 | — | — |
| 1994-09-29 | $4.27 | $4.27 | 1,170 | — | — |
| 1994-09-28 | $4.27 | $4.27 | 1,404 | — | — |
| 1994-09-27 | $4.27 | $4.27 | 0 | — | — |
| 1994-09-26 | $4.27 | $4.27 | 702 | — | — |
| 1994-09-23 | $4.70 | $4.70 | 0 | — | — |
| 1994-09-22 | $4.70 | $4.70 | 2,456 | — | — |
| 1994-09-21 | $4.70 | $4.70 | 14,036 | — | — |
| 1994-09-20 | $4.27 | $4.27 | 0 | — | — |
| 1994-09-19 | $4.27 | $4.27 | 0 | — | — |
| 1994-09-16 | $4.27 | $4.27 | 2,105 | — | — |
| 1994-09-15 | $4.38 | $4.38 | 351 | — | — |
| 1994-09-14 | $4.38 | $4.38 | 1,754 | — | — |
| 1994-09-13 | $4.49 | $4.49 | 16,375 | — | — |
| 1994-09-12 | $4.38 | $4.38 | 11,930 | — | — |
| 1994-09-09 | $4.70 | $4.70 | 2,105 | — | — |
| 1994-09-08 | $5.02 | $5.02 | 15,205 | — | — |
| 1994-09-07 | $5.24 | $5.24 | 1,637 | — | — |
| 1994-09-06 | $5.24 | $5.24 | 2,924 | — | — |
| 1994-09-02 | $4.92 | $4.92 | 38,598 | — | — |
| 1994-09-01 | $4.92 | $4.92 | 26,902 | — | — |
| 1994-08-31 | $4.49 | $4.49 | 10,176 | — | — |
| 1994-08-30 | $4.49 | $4.49 | 10,059 | — | — |
| 1994-08-29 | $4.44 | $4.44 | 15,088 | — | — |
| 1994-08-26 | $4.27 | $4.27 | 25,966 | — | — |
| 1994-08-25 | $4.17 | $4.17 | 0 | — | — |
| 1994-08-24 | $4.17 | $4.17 | 5,029 | — | — |
| 1994-08-23 | $4.27 | $4.27 | 16,609 | — | — |
| 1994-08-22 | $4.38 | $4.38 | 5,965 | — | — |
| 1994-08-19 | $3.95 | $3.95 | 585 | — | — |
| 1994-08-18 | $3.95 | $3.95 | 2,690 | — | — |
| 1994-08-17 | $4.17 | $4.17 | 8,187 | — | — |
| 1994-08-16 | $3.95 | $3.95 | 56,611 | — | — |
| 1994-08-15 | $4.27 | $4.27 | 12,281 | — | — |
| 1994-08-12 | $4.17 | $4.17 | 10,761 | — | — |
| 1994-08-11 | $4.38 | $4.38 | 5,029 | — | — |
| 1994-08-10 | $4.38 | $4.38 | 31,229 | — | — |
| 1994-08-09 | $4.49 | $4.49 | 11,229 | — | — |
| 1994-08-08 | $4.44 | $4.44 | 14,036 | — | — |
| 1994-08-05 | $4.49 | $4.49 | 9,942 | — | — |
| 1994-08-04 | $4.49 | $4.49 | 27,487 | — | — |
| 1994-08-03 | $4.38 | $4.38 | 32,048 | — | — |
| 1994-08-02 | $4.38 | $4.38 | 6,550 | — | — |
| 1994-08-01 | $4.38 | $4.38 | 15,205 | — | — |
| 1994-07-29 | $4.38 | $4.38 | 17,662 | — | — |
| 1994-07-28 | $4.17 | $4.17 | 5,965 | — | — |
| 1994-07-27 | $3.95 | $3.95 | 2,339 | — | — |
| 1994-07-26 | $4.17 | $4.17 | 4,211 | — | — |
| 1994-07-25 | $4.27 | $4.27 | 9,942 | — | — |
| 1994-07-22 | $3.85 | $3.85 | 5,029 | — | — |
| 1994-07-21 | $4.06 | $4.06 | 2,690 | — | — |
| 1994-07-20 | $4.27 | $4.27 | 819 | — | — |
| 1994-07-19 | $4.06 | $4.06 | 1,170 | — | — |
| 1994-07-18 | $4.06 | $4.06 | 18,948 | — | — |
| 1994-07-15 | $3.95 | $3.95 | 1,170 | — | — |
| 1994-07-14 | $4.49 | $4.49 | 2,573 | — | — |
| 1994-07-13 | $4.17 | $4.17 | 2,690 | — | — |
| 1994-07-12 | $3.95 | $3.95 | 9,123 | — | — |
| 1994-07-11 | $4.27 | $4.27 | 585 | — | — |
| 1994-07-08 | $4.06 | $4.06 | 234 | — | — |
| 1994-07-07 | $4.38 | $4.38 | 0 | — | — |
| 1994-07-06 | $4.38 | $4.38 | 1,871 | — | — |
| 1994-07-05 | $4.49 | $4.49 | 7,603 | — | — |
| 1994-07-01 | $4.27 | $4.27 | 1,287 | — | — |
| 1994-06-30 | $4.17 | $4.17 | 351 | — | — |
| 1994-06-29 | $4.27 | $4.27 | 936 | — | — |
| 1994-06-28 | $4.70 | $4.70 | 0 | — | — |
| 1994-06-27 | $4.70 | $4.70 | 4,211 | — | — |
| 1994-06-24 | $4.38 | $4.38 | 7,369 | — | — |
| 1994-06-23 | $4.38 | $4.38 | 1,404 | — | — |
| 1994-06-22 | $4.38 | $4.38 | 14,036 | — | — |
| 1994-06-21 | $4.70 | $4.70 | 10,410 | — | — |
| 1994-06-20 | $4.92 | $4.92 | 936 | — | — |
| 1994-06-17 | $4.92 | $4.92 | 4,679 | — | — |
| 1994-06-16 | $4.70 | $4.70 | 3,158 | — | — |
| 1994-06-15 | $4.70 | $4.70 | 1,287 | — | — |
| 1994-06-14 | $4.70 | $4.70 | 18,714 | — | — |
| 1994-06-13 | $4.70 | $4.70 | 117 | — | — |
| 1994-06-10 | $4.49 | $4.49 | 819 | — | — |
| 1994-06-09 | $4.49 | $4.49 | 2,924 | — | — |
| 1994-06-08 | $4.38 | $4.38 | 4,912 | — | — |
| 1994-06-07 | $5.02 | $5.02 | 16,726 | — | — |
| 1994-06-06 | $5.13 | $5.13 | 4,912 | — | — |
| 1994-06-03 | $4.65 | $4.65 | 1,988 | — | — |
| 1994-06-02 | $5.24 | $5.24 | 3,977 | — | — |
| 1994-06-01 | $4.70 | $4.70 | 1,170 | — | — |
| 1994-05-31 | $4.60 | $4.60 | 29,826 | — | — |
| 1994-05-27 | $5.13 | $5.13 | 702 | — | — |
| 1994-05-26 | $4.70 | $4.70 | 2,924 | — | — |
| 1994-05-25 | $4.70 | $4.70 | 4,912 | — | — |
| 1994-05-24 | $4.70 | $4.70 | 8,889 | — | — |
| 1994-05-23 | $5.13 | $5.13 | 12,632 | — | — |
| 1994-05-20 | $5.13 | $5.13 | 7,837 | — | — |
| 1994-05-19 | $5.45 | $5.45 | 3,392 | — | — |
| 1994-05-18 | $4.81 | $4.81 | 34,387 | — | — |
| 1994-05-17 | $5.02 | $5.02 | 12,164 | — | — |
| 1994-05-16 | $5.45 | $5.45 | 0 | — | — |
| 1994-05-13 | $5.45 | $5.45 | 4,679 | — | — |
| 1994-05-12 | $5.45 | $5.45 | 1,404 | — | — |
| 1994-05-11 | $5.45 | $5.45 | 4,328 | — | — |
| 1994-05-10 | $5.45 | $5.45 | 1,053 | — | — |
| 1994-05-09 | $5.45 | $5.45 | 28,773 | — | — |
| 1994-05-06 | $5.56 | $5.56 | 5,029 | — | — |
| 1994-05-05 | $5.24 | $5.24 | 31,931 | — | — |
| 1994-05-04 | $5.77 | $5.77 | 43,277 | — | — |
| 1994-05-03 | $5.66 | $5.66 | 40,236 | — | — |
| 1994-05-02 | $5.77 | $5.77 | 36,727 | — | — |
| 1994-04-29 | $5.34 | $5.34 | 23,510 | — | — |
| 1994-04-28 | $4.92 | $4.92 | 63,395 | — | — |
| 1994-04-26 | $4.27 | $4.27 | 12,164 | — | — |
| 1994-04-25 | $4.70 | $4.70 | 4,796 | — | — |
| 1994-04-22 | $4.38 | $4.38 | 10,527 | — | — |
| 1994-04-21 | $4.27 | $4.27 | 12,164 | — | — |
| 1994-04-20 | $4.27 | $4.27 | 10,761 | — | — |
| 1994-04-19 | $4.17 | $4.17 | 22,106 | — | — |
| 1994-04-18 | $4.27 | $4.27 | 17,428 | — | — |
| 1994-04-15 | $4.38 | $4.38 | 0 | — | — |
| 1994-04-14 | $4.38 | $4.38 | 4,679 | — | — |
| 1994-04-13 | $4.38 | $4.38 | 10,527 | — | — |
| 1994-04-12 | $4.92 | $4.92 | 13,100 | — | — |
| 1994-04-11 | $5.02 | $5.02 | 468 | — | — |
| 1994-04-08 | $5.56 | $5.56 | 585 | — | — |
| 1994-04-07 | $5.02 | $5.02 | 3,743 | — | — |
| 1994-04-06 | $5.02 | $5.02 | 585 | — | — |
| 1994-04-05 | $5.34 | $5.34 | 7,486 | — | — |
| 1994-04-04 | $5.13 | $5.13 | 5,731 | — | — |
| 1994-03-31 | $5.13 | $5.13 | 936 | — | — |
| 1994-03-30 | $5.13 | $5.13 | 3,743 | — | — |
| 1994-03-29 | $5.34 | $5.34 | 8,772 | — | — |
| 1994-03-28 | $5.13 | $5.13 | 1,637 | — | — |
| 1994-03-25 | $5.13 | $5.13 | 8,187 | — | — |
| 1994-03-24 | $5.34 | $5.34 | 4,912 | — | — |
| 1994-03-23 | $5.77 | $5.77 | 10,878 | — | — |
| 1994-03-22 | $5.56 | $5.56 | 0 | — | — |
| 1994-03-21 | $5.56 | $5.56 | 7,837 | — | — |
| 1994-03-18 | $5.56 | $5.56 | 2,690 | — | — |
| 1994-03-17 | $5.56 | $5.56 | 10,176 | — | — |
| 1994-03-16 | $5.56 | $5.56 | 3,860 | — | — |
| 1994-03-15 | $5.56 | $5.56 | 6,433 | — | — |
| 1994-03-14 | $6.09 | $6.09 | 1,754 | — | — |
| 1994-03-11 | $6.20 | $6.20 | 4,912 | — | — |
| 1994-03-10 | $5.56 | $5.56 | 0 | — | — |
| 1994-03-09 | $5.56 | $5.56 | 17,077 | — | — |
| 1994-03-08 | $5.77 | $5.77 | 22,223 | — | — |
| 1994-03-07 | $6.20 | $6.20 | 3,860 | — | — |
| 1994-03-04 | $6.20 | $6.20 | 16,843 | — | — |
| 1994-03-03 | $6.09 | $6.09 | 0 | — | — |
| 1994-03-02 | $6.09 | $6.09 | 5,965 | — | — |
| 1994-03-01 | $5.77 | $5.77 | 819 | — | — |
| 1994-02-28 | $5.77 | $5.77 | 1,871 | — | — |
| 1994-02-25 | $5.98 | $5.98 | 585 | — | — |
| 1994-02-24 | $5.77 | $5.77 | 1,287 | — | — |
| 1994-02-23 | $5.77 | $5.77 | 585 | — | — |
| 1994-02-22 | $5.88 | $5.88 | 11,346 | — | — |
| 1994-02-18 | $5.88 | $5.88 | 7,837 | — | — |
| 1994-02-17 | $6.09 | $6.09 | 35,791 | — | — |
| 1994-02-16 | $6.20 | $6.20 | 1,871 | — | — |
| 1994-02-15 | $6.20 | $6.20 | 8,187 | — | — |
| 1994-02-14 | $6.41 | $6.41 | 31,580 | — | — |
| 1994-02-11 | $6.41 | $6.41 | 6,433 | — | — |
| 1994-02-10 | $6.31 | $6.31 | 70,529 | — | — |
| 1994-02-09 | $6.20 | $6.20 | 48,306 | — | — |
| 1994-02-08 | $6.20 | $6.20 | 18,129 | — | — |
| 1994-02-07 | $6.20 | $6.20 | 20,937 | — | — |
| 1994-02-04 | $6.52 | $6.52 | 48,657 | — | — |
| 1994-02-03 | $6.31 | $6.31 | 8,071 | — | — |
| 1994-02-02 | $6.41 | $6.41 | 30,177 | — | — |
| 1994-02-01 | $6.31 | $6.31 | 6,433 | — | — |
| 1994-01-31 | $6.31 | $6.31 | 13,451 | — | — |
| 1994-01-28 | $6.84 | $6.84 | 234 | — | — |
| 1994-01-27 | $6.20 | $6.20 | 14,621 | — | — |
| 1994-01-26 | $6.31 | $6.31 | 28,539 | — | — |
| 1994-01-25 | $6.31 | $6.31 | 41,873 | — | — |
| 1994-01-24 | $6.63 | $6.63 | 9,474 | — | — |
| 1994-01-21 | $6.41 | $6.41 | 7,135 | — | — |
| 1994-01-20 | $6.63 | $6.63 | 6,082 | — | — |
| 1994-01-19 | $6.84 | $6.84 | 54,388 | — | — |
| 1994-01-18 | $7.27 | $7.27 | 7,720 | — | — |
| 1994-01-17 | $7.59 | $7.59 | 9,357 | — | — |
| 1994-01-14 | $7.48 | $7.48 | 8,421 | — | — |
| 1994-01-13 | $7.69 | $7.69 | 30,528 | — | — |
| 1994-01-12 | $7.37 | $7.37 | 23,627 | — | — |
| 1994-01-11 | $7.48 | $7.48 | 5,965 | — | — |
| 1994-01-10 | $7.37 | $7.37 | 7,135 | — | — |
| 1994-01-07 | $7.48 | $7.48 | 4,679 | — | — |
| 1994-01-06 | $7.48 | $7.48 | 80,471 | — | — |
| 1994-01-05 | $7.48 | $7.48 | 8,304 | — | — |
| 1994-01-04 | $7.05 | $7.05 | 30,645 | — | — |
| 1994-01-03 | $6.95 | $6.95 | 28,890 | — | — |