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
- 1989-07-05 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 | $3.86 | $4.28 | 77,400 | — | — |
| 1994-12-29 | $3.89 | $4.32 | 25,200 | — | — |
| 1994-12-28 | $3.89 | $4.32 | 30,150 | — | — |
| 1994-12-27 | $3.92 | $4.35 | 5,400 | — | — |
| 1994-12-23 | $3.92 | $4.35 | 12,150 | — | — |
| 1994-12-22 | $3.92 | $4.35 | 15,750 | — | — |
| 1994-12-21 | $3.94 | $4.38 | 58,050 | — | — |
| 1994-12-20 | $3.94 | $4.38 | 2,250 | — | — |
| 1994-12-19 | $3.94 | $4.38 | 15,300 | — | — |
| 1994-12-16 | $3.97 | $4.41 | 47,700 | — | — |
| 1994-12-15 | $3.97 | $4.41 | 14,400 | — | — |
| 1994-12-14 | $3.97 | $4.41 | 4,050 | — | — |
| 1994-12-13 | $3.94 | $4.38 | 2,250 | — | — |
| 1994-12-12 | $3.94 | $4.38 | 450 | — | — |
| 1994-12-09 | $3.97 | $4.39 | 136,800 | — | — |
| 1994-12-08 | $3.92 | $4.33 | 57,600 | — | — |
| 1994-12-07 | $4.00 | $4.42 | 5,400 | — | — |
| 1994-12-06 | $4.00 | $4.42 | 6,750 | — | — |
| 1994-12-05 | $4.03 | $4.45 | 11,700 | — | — |
| 1994-12-02 | $4.03 | $4.45 | 14,850 | — | — |
| 1994-12-01 | $3.94 | $4.36 | 19,800 | — | — |
| 1994-11-30 | $4.00 | $4.42 | 11,700 | — | — |
| 1994-11-29 | $4.03 | $4.45 | 24,750 | — | — |
| 1994-11-28 | $3.94 | $4.36 | 10,350 | — | — |
| 1994-11-25 | $4.00 | $4.42 | 1,350 | — | — |
| 1994-11-23 | $4.00 | $4.42 | 3,150 | — | — |
| 1994-11-22 | $4.00 | $4.42 | 11,700 | — | — |
| 1994-11-21 | $4.03 | $4.45 | 38,700 | — | — |
| 1994-11-18 | $4.03 | $4.45 | 67,950 | — | — |
| 1994-11-17 | $4.03 | $4.45 | 3,600 | — | — |
| 1994-11-16 | $4.03 | $4.45 | 49,050 | — | — |
| 1994-11-15 | $4.03 | $4.45 | 29,250 | — | — |
| 1994-11-14 | $3.94 | $4.36 | 3,150 | — | — |
| 1994-11-11 | $3.94 | $4.36 | 8,100 | — | — |
| 1994-11-10 | $3.94 | $4.36 | 49,950 | — | — |
| 1994-11-09 | $4.00 | $4.42 | 22,950 | — | — |
| 1994-11-08 | $4.00 | $4.42 | 15,300 | — | — |
| 1994-11-07 | $4.00 | $4.42 | 4,500 | — | — |
| 1994-11-04 | $4.00 | $4.42 | 15,750 | — | — |
| 1994-11-03 | $4.06 | $4.48 | 93,150 | — | — |
| 1994-11-02 | $3.97 | $4.39 | 1,368,450 | — | — |
| 1994-11-01 | $4.06 | $4.48 | 16,200 | — | — |
| 1994-10-31 | $4.03 | $4.45 | 44,550 | — | — |
| 1994-10-28 | $3.94 | $4.36 | 198,450 | — | — |
| 1994-10-27 | $3.92 | $4.33 | 72,000 | — | — |
| 1994-10-26 | $3.86 | $4.27 | 8,550 | — | — |
| 1994-10-25 | $3.83 | $4.24 | 483,300 | — | — |
| 1994-10-24 | $3.97 | $4.39 | 25,200 | — | — |
| 1994-10-21 | $4.08 | $4.52 | 69,300 | — | — |
| 1994-10-20 | $4.08 | $4.52 | 157,950 | — | — |
| 1994-10-19 | $4.03 | $4.45 | 119,250 | — | — |
| 1994-10-18 | $3.97 | $4.39 | 26,100 | — | — |
| 1994-10-17 | $4.00 | $4.42 | 140,400 | — | — |
| 1994-10-14 | $3.92 | $4.33 | 9,900 | — | — |
| 1994-10-13 | $3.94 | $4.36 | 2,700 | — | — |
| 1994-10-12 | $3.94 | $4.36 | 29,250 | — | — |
| 1994-10-11 | $3.86 | $4.27 | 87,750 | — | — |
| 1994-10-10 | $3.83 | $4.24 | 54,900 | — | — |
| 1994-10-07 | $3.81 | $4.21 | 198,000 | — | — |
| 1994-10-06 | $4.11 | $4.55 | 112,050 | — | — |
| 1994-10-05 | $4.14 | $4.58 | 194,850 | — | — |
| 1994-10-04 | $4.14 | $4.58 | 96,750 | — | — |
| 1994-10-03 | $4.11 | $4.55 | 43,650 | — | — |
| 1994-09-30 | $4.11 | $4.55 | 81,000 | — | — |
| 1994-09-29 | $4.11 | $4.55 | 36,000 | — | — |
| 1994-09-28 | $4.14 | $4.58 | 41,850 | — | — |
| 1994-09-27 | $4.11 | $4.55 | 143,550 | — | — |
| 1994-09-26 | $4.08 | $4.52 | 21,150 | — | — |
| 1994-09-23 | $4.11 | $4.55 | 9,900 | — | — |
| 1994-09-22 | $4.11 | $4.55 | 106,200 | — | — |
| 1994-09-21 | $4.08 | $4.52 | 131,400 | — | — |
| 1994-09-20 | $4.08 | $4.52 | 45,000 | — | — |
| 1994-09-19 | $4.11 | $4.55 | 86,400 | — | — |
| 1994-09-16 | $4.08 | $4.52 | 81,450 | — | — |
| 1994-09-15 | $4.11 | $4.55 | 41,850 | — | — |
| 1994-09-14 | $4.11 | $4.55 | 209,250 | — | — |
| 1994-09-13 | $4.08 | $4.52 | 9,450 | — | — |
| 1994-09-12 | $4.08 | $4.52 | 108,000 | — | — |
| 1994-09-09 | $4.06 | $4.47 | 33,750 | — | — |
| 1994-09-08 | $4.06 | $4.47 | 52,200 | — | — |
| 1994-09-07 | $4.08 | $4.50 | 81,000 | — | — |
| 1994-09-06 | $4.03 | $4.44 | 27,900 | — | — |
| 1994-09-02 | $4.06 | $4.47 | 20,700 | — | — |
| 1994-09-01 | $4.03 | $4.44 | 56,250 | — | — |
| 1994-08-31 | $4.06 | $4.47 | 319,050 | — | — |
| 1994-08-30 | $4.03 | $4.44 | 548,550 | — | — |
| 1994-08-29 | $3.64 | $4.01 | 18,900 | — | — |
| 1994-08-26 | $3.64 | $4.01 | 31,950 | — | — |
| 1994-08-25 | $3.83 | $4.23 | 24,750 | — | — |
| 1994-08-24 | $3.83 | $4.23 | 34,200 | — | — |
| 1994-08-23 | $3.86 | $4.26 | 36,900 | — | — |
| 1994-08-22 | $3.86 | $4.26 | 85,050 | — | — |
| 1994-08-19 | $3.92 | $4.32 | 85,500 | — | — |
| 1994-08-18 | $3.72 | $4.10 | 129,150 | — | — |
| 1994-08-17 | $3.64 | $4.01 | 123,300 | — | — |
| 1994-08-16 | $3.53 | $3.89 | 12,600 | — | — |
| 1994-08-15 | $3.47 | $3.83 | 3,150 | — | — |
| 1994-08-12 | $3.47 | $3.83 | 1,800 | — | — |
| 1994-08-11 | $3.47 | $3.83 | 11,250 | — | — |
| 1994-08-10 | $3.50 | $3.86 | 59,850 | — | — |
| 1994-08-09 | $3.50 | $3.86 | 25,650 | — | — |
| 1994-08-08 | $3.53 | $3.89 | 12,600 | — | — |
| 1994-08-05 | $3.50 | $3.86 | 6,300 | — | — |
| 1994-08-04 | $3.47 | $3.83 | 11,250 | — | — |
| 1994-08-03 | $3.47 | $3.83 | 15,750 | — | — |
| 1994-08-02 | $3.50 | $3.86 | 5,400 | — | — |
| 1994-08-01 | $3.53 | $3.89 | 21,150 | — | — |
| 1994-07-29 | $3.50 | $3.86 | 11,250 | — | — |
| 1994-07-28 | $3.50 | $3.86 | 11,700 | — | — |
| 1994-07-27 | $3.50 | $3.86 | 39,150 | — | — |
| 1994-07-26 | $3.50 | $3.86 | 0 | — | — |
| 1994-07-25 | $3.50 | $3.86 | 18,900 | — | — |
| 1994-07-22 | $3.53 | $3.89 | 13,050 | — | — |
| 1994-07-21 | $3.50 | $3.86 | 15,300 | — | — |
| 1994-07-20 | $3.53 | $3.89 | 50,850 | — | — |
| 1994-07-19 | $3.50 | $3.86 | 7,200 | — | — |
| 1994-07-18 | $3.47 | $3.83 | 16,650 | — | — |
| 1994-07-15 | $3.50 | $3.86 | 47,700 | — | — |
| 1994-07-14 | $3.47 | $3.83 | 62,100 | — | — |
| 1994-07-13 | $3.50 | $3.86 | 155,250 | — | — |
| 1994-07-12 | $3.31 | $3.64 | 23,400 | — | — |
| 1994-07-11 | $3.31 | $3.64 | 24,750 | — | — |
| 1994-07-08 | $3.33 | $3.67 | 75,600 | — | — |
| 1994-07-07 | $3.33 | $3.67 | 1,515,150 | — | — |
| 1994-07-06 | $3.28 | $3.61 | 6,300 | — | — |
| 1994-07-05 | $3.31 | $3.64 | 2,250 | — | — |
| 1994-07-01 | $3.28 | $3.61 | 28,350 | — | — |
| 1994-06-30 | $3.22 | $3.55 | 34,650 | — | — |
| 1994-06-29 | $3.25 | $3.58 | 1,800 | — | — |
| 1994-06-28 | $3.25 | $3.58 | 16,200 | — | — |
| 1994-06-27 | $3.22 | $3.55 | 23,400 | — | — |
| 1994-06-24 | $3.25 | $3.58 | 4,500 | — | — |
| 1994-06-23 | $3.31 | $3.64 | 30,150 | — | — |
| 1994-06-22 | $3.42 | $3.77 | 143,100 | — | — |
| 1994-06-21 | $3.28 | $3.61 | 55,800 | — | — |
| 1994-06-20 | $3.28 | $3.61 | 49,950 | — | — |
| 1994-06-17 | $3.31 | $3.64 | 27,900 | — | — |
| 1994-06-16 | $3.31 | $3.64 | 8,100 | — | — |
| 1994-06-15 | $3.28 | $3.61 | 50,850 | — | — |
| 1994-06-14 | $3.25 | $3.58 | 8,100 | — | — |
| 1994-06-13 | $3.25 | $3.58 | 5,850 | — | — |
| 1994-06-10 | $3.24 | $3.55 | 1,350 | — | — |
| 1994-06-09 | $3.22 | $3.54 | 37,350 | — | — |
| 1994-06-08 | $3.25 | $3.57 | 32,850 | — | — |
| 1994-06-07 | $3.28 | $3.60 | 10,800 | — | — |
| 1994-06-06 | $3.28 | $3.60 | 5,850 | — | — |
| 1994-06-03 | $3.28 | $3.60 | 0 | — | — |
| 1994-06-02 | $3.28 | $3.60 | 50,400 | — | — |
| 1994-06-01 | $3.28 | $3.60 | 58,050 | — | — |
| 1994-05-31 | $3.31 | $3.63 | 19,350 | — | — |
| 1994-05-27 | $3.28 | $3.60 | 9,450 | — | — |
| 1994-05-26 | $3.28 | $3.60 | 51,750 | — | — |
| 1994-05-25 | $3.19 | $3.51 | 4,050 | — | — |
| 1994-05-24 | $3.17 | $3.48 | 81,450 | — | — |
| 1994-05-23 | $3.19 | $3.51 | 4,050 | — | — |
| 1994-05-20 | $3.22 | $3.54 | 12,150 | — | — |
| 1994-05-19 | $3.19 | $3.51 | 10,800 | — | — |
| 1994-05-18 | $3.25 | $3.57 | 9,900 | — | — |
| 1994-05-17 | $3.19 | $3.51 | 34,200 | — | — |
| 1994-05-16 | $3.25 | $3.57 | 9,000 | — | — |
| 1994-05-13 | $3.31 | $3.63 | 41,850 | — | — |
| 1994-05-12 | $3.22 | $3.54 | 987,750 | — | — |
| 1994-05-11 | $3.14 | $3.45 | 900 | — | — |
| 1994-05-10 | $3.17 | $3.48 | 34,650 | — | — |
| 1994-05-09 | $3.19 | $3.51 | 22,500 | — | — |
| 1994-05-06 | $3.22 | $3.54 | 7,650 | — | — |
| 1994-05-05 | $3.22 | $3.54 | 457,200 | — | — |
| 1994-05-04 | $3.25 | $3.57 | 2,700 | — | — |
| 1994-05-03 | $3.28 | $3.60 | 24,750 | — | — |
| 1994-05-02 | $3.22 | $3.54 | 29,700 | — | — |
| 1994-04-29 | $3.19 | $3.51 | 14,850 | — | — |
| 1994-04-28 | $3.17 | $3.48 | 24,300 | — | — |
| 1994-04-26 | $3.22 | $3.54 | 4,500 | — | — |
| 1994-04-25 | $3.19 | $3.51 | 11,700 | — | — |
| 1994-04-22 | $3.19 | $3.51 | 45,900 | — | — |
| 1994-04-21 | $3.22 | $3.54 | 21,150 | — | — |
| 1994-04-20 | $3.17 | $3.48 | 16,650 | — | — |
| 1994-04-19 | $3.17 | $3.48 | 14,850 | — | — |
| 1994-04-18 | $3.19 | $3.51 | 44,550 | — | — |
| 1994-04-15 | $3.19 | $3.51 | 292,050 | — | — |
| 1994-04-14 | $3.11 | $3.42 | 32,850 | — | — |
| 1994-04-13 | $3.11 | $3.42 | 8,550 | — | — |
| 1994-04-12 | $3.14 | $3.45 | 26,550 | — | — |
| 1994-04-11 | $3.14 | $3.45 | 10,800 | — | — |
| 1994-04-08 | $3.17 | $3.48 | 36,450 | — | — |
| 1994-04-07 | $3.17 | $3.48 | 10,800 | — | — |
| 1994-04-06 | $3.17 | $3.48 | 4,050 | — | — |
| 1994-04-05 | $3.14 | $3.45 | 24,750 | — | — |
| 1994-04-04 | $3.25 | $3.57 | 44,100 | — | — |
| 1994-03-31 | $3.22 | $3.54 | 47,700 | — | — |
| 1994-03-30 | $3.19 | $3.51 | 32,850 | — | — |
| 1994-03-29 | $3.19 | $3.51 | 37,800 | — | — |
| 1994-03-28 | $3.19 | $3.51 | 18,900 | — | — |
| 1994-03-25 | $3.19 | $3.51 | 45,000 | — | — |
| 1994-03-24 | $3.19 | $3.51 | 21,600 | — | — |
| 1994-03-23 | $3.19 | $3.51 | 7,650 | — | — |
| 1994-03-22 | $3.19 | $3.51 | 24,750 | — | — |
| 1994-03-21 | $3.22 | $3.54 | 46,800 | — | — |
| 1994-03-18 | $3.25 | $3.57 | 9,000 | — | — |
| 1994-03-17 | $3.25 | $3.57 | 22,500 | — | — |
| 1994-03-16 | $3.28 | $3.60 | 58,050 | — | — |
| 1994-03-15 | $3.19 | $3.51 | 22,500 | — | — |
| 1994-03-14 | $3.19 | $3.51 | 54,450 | — | — |
| 1994-03-11 | $3.19 | $3.49 | 8,550 | — | — |
| 1994-03-10 | $3.19 | $3.49 | 77,400 | — | — |
| 1994-03-09 | $3.17 | $3.46 | 450 | — | — |
| 1994-03-08 | $3.17 | $3.46 | 10,350 | — | — |
| 1994-03-07 | $3.17 | $3.46 | 36,900 | — | — |
| 1994-03-04 | $3.14 | $3.43 | 11,250 | — | — |
| 1994-03-03 | $3.22 | $3.52 | 55,800 | — | — |
| 1994-03-02 | $3.33 | $3.64 | 22,500 | — | — |
| 1994-03-01 | $3.33 | $3.64 | 27,450 | — | — |
| 1994-02-28 | $3.36 | $3.67 | 11,250 | — | — |
| 1994-02-25 | $3.36 | $3.67 | 17,550 | — | — |
| 1994-02-24 | $3.36 | $3.67 | 13,950 | — | — |
| 1994-02-23 | $3.33 | $3.64 | 5,400 | — | — |
| 1994-02-22 | $3.33 | $3.64 | 24,300 | — | — |
| 1994-02-18 | $3.33 | $3.64 | 27,900 | — | — |
| 1994-02-17 | $3.36 | $3.67 | 14,850 | — | — |
| 1994-02-16 | $3.31 | $3.61 | 35,550 | — | — |
| 1994-02-15 | $3.31 | $3.61 | 119,700 | — | — |
| 1994-02-14 | $3.31 | $3.61 | 25,200 | — | — |
| 1994-02-11 | $3.33 | $3.64 | 3,150 | — | — |
| 1994-02-10 | $3.33 | $3.64 | 27,000 | — | — |
| 1994-02-09 | $3.33 | $3.64 | 69,750 | — | — |
| 1994-02-08 | $3.36 | $3.67 | 102,150 | — | — |
| 1994-02-07 | $3.33 | $3.64 | 34,200 | — | — |
| 1994-02-04 | $3.42 | $3.73 | 21,600 | — | — |
| 1994-02-03 | $3.47 | $3.80 | 34,200 | — | — |
| 1994-02-02 | $3.53 | $3.86 | 28,350 | — | — |
| 1994-02-01 | $3.47 | $3.80 | 82,350 | — | — |
| 1994-01-31 | $3.39 | $3.70 | 62,550 | — | — |
| 1994-01-28 | $3.36 | $3.67 | 18,900 | — | — |
| 1994-01-27 | $3.36 | $3.67 | 7,200 | — | — |
| 1994-01-26 | $3.42 | $3.73 | 28,800 | — | — |
| 1994-01-25 | $3.42 | $3.73 | 77,850 | — | — |
| 1994-01-24 | $3.44 | $3.77 | 58,500 | — | — |
| 1994-01-21 | $3.36 | $3.67 | 35,100 | — | — |
| 1994-01-20 | $3.44 | $3.77 | 84,150 | — | — |
| 1994-01-19 | $3.33 | $3.64 | 48,150 | — | — |
| 1994-01-18 | $3.39 | $3.70 | 18,450 | — | — |
| 1994-01-17 | $3.44 | $3.77 | 49,950 | — | — |
| 1994-01-14 | $3.42 | $3.73 | 60,750 | — | — |
| 1994-01-13 | $3.36 | $3.67 | 6,300 | — | — |
| 1994-01-12 | $3.33 | $3.64 | 32,400 | — | — |
| 1994-01-11 | $3.36 | $3.67 | 37,800 | — | — |
| 1994-01-10 | $3.36 | $3.67 | 28,350 | — | — |
| 1994-01-07 | $3.42 | $3.73 | 86,850 | — | — |
| 1994-01-06 | $3.33 | $3.64 | 21,150 | — | — |
| 1994-01-05 | $3.33 | $3.64 | 15,300 | — | — |
| 1994-01-04 | $3.33 | $3.64 | 18,900 | — | — |
| 1994-01-03 | $3.33 | $3.64 | 49,950 | — | — |