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
- 1984-01-10 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 | $3.25 | $3.47 | 106,800 | — | — |
| 1994-12-29 | $3.15 | $3.36 | 36,000 | — | — |
| 1994-12-28 | $3.13 | $3.34 | 49,200 | — | — |
| 1994-12-27 | $3.21 | $3.43 | 60,600 | — | — |
| 1994-12-23 | $3.21 | $3.43 | 20,400 | — | — |
| 1994-12-22 | $3.19 | $3.40 | 69,000 | — | — |
| 1994-12-21 | $3.19 | $3.40 | 40,800 | — | — |
| 1994-12-20 | $3.15 | $3.36 | 130,800 | — | — |
| 1994-12-19 | $3.17 | $3.38 | 36,600 | — | — |
| 1994-12-16 | $3.19 | $3.40 | 51,000 | — | — |
| 1994-12-15 | $3.17 | $3.38 | 59,400 | — | — |
| 1994-12-14 | $3.19 | $3.40 | 33,000 | — | — |
| 1994-12-13 | $3.17 | $3.38 | 171,600 | — | — |
| 1994-12-12 | $3.15 | $3.35 | 46,800 | — | — |
| 1994-12-09 | $3.13 | $3.33 | 57,600 | — | — |
| 1994-12-08 | $3.15 | $3.35 | 117,000 | — | — |
| 1994-12-07 | $3.17 | $3.38 | 161,400 | — | — |
| 1994-12-06 | $3.13 | $3.33 | 235,200 | — | — |
| 1994-12-05 | $3.17 | $3.38 | 81,000 | — | — |
| 1994-12-02 | $3.31 | $3.53 | 20,400 | — | — |
| 1994-12-01 | $3.33 | $3.55 | 199,800 | — | — |
| 1994-11-30 | $3.31 | $3.53 | 28,800 | — | — |
| 1994-11-29 | $3.31 | $3.53 | 25,800 | — | — |
| 1994-11-28 | $3.23 | $3.44 | 45,000 | — | — |
| 1994-11-25 | $3.21 | $3.42 | 1,800 | — | — |
| 1994-11-23 | $3.19 | $3.40 | 123,600 | — | — |
| 1994-11-22 | $3.21 | $3.42 | 105,600 | — | — |
| 1994-11-21 | $3.29 | $3.51 | 12,600 | — | — |
| 1994-11-18 | $3.29 | $3.51 | 104,400 | — | — |
| 1994-11-17 | $3.27 | $3.49 | 59,400 | — | — |
| 1994-11-16 | $3.27 | $3.49 | 85,800 | — | — |
| 1994-11-15 | $3.25 | $3.47 | 61,800 | — | — |
| 1994-11-14 | $3.27 | $3.49 | 88,200 | — | — |
| 1994-11-11 | $3.25 | $3.47 | 83,400 | — | — |
| 1994-11-10 | $3.25 | $3.47 | 96,000 | — | — |
| 1994-11-09 | $3.25 | $3.47 | 146,400 | — | — |
| 1994-11-08 | $3.21 | $3.42 | 64,200 | — | — |
| 1994-11-07 | $3.25 | $3.47 | 87,600 | — | — |
| 1994-11-04 | $3.29 | $3.51 | 111,000 | — | — |
| 1994-11-03 | $3.23 | $3.44 | 162,600 | — | — |
| 1994-11-02 | $3.27 | $3.49 | 135,600 | — | — |
| 1994-11-01 | $3.31 | $3.53 | 117,600 | — | — |
| 1994-10-31 | $3.42 | $3.64 | 15,600 | — | — |
| 1994-10-28 | $3.50 | $3.73 | 80,400 | — | — |
| 1994-10-27 | $3.54 | $3.78 | 77,400 | — | — |
| 1994-10-26 | $3.54 | $3.78 | 24,000 | — | — |
| 1994-10-25 | $3.46 | $3.69 | 18,000 | — | — |
| 1994-10-24 | $3.40 | $3.62 | 61,200 | — | — |
| 1994-10-21 | $3.46 | $3.69 | 25,800 | — | — |
| 1994-10-20 | $3.46 | $3.69 | 68,400 | — | — |
| 1994-10-19 | $3.50 | $3.73 | 6,000 | — | — |
| 1994-10-18 | $3.54 | $3.78 | 24,000 | — | — |
| 1994-10-17 | $3.56 | $3.80 | 19,200 | — | — |
| 1994-10-14 | $3.58 | $3.82 | 28,800 | — | — |
| 1994-10-13 | $3.67 | $3.91 | 24,000 | — | — |
| 1994-10-12 | $3.65 | $3.89 | 13,200 | — | — |
| 1994-10-11 | $3.58 | $3.82 | 24,600 | — | — |
| 1994-10-10 | $3.58 | $3.82 | 52,800 | — | — |
| 1994-10-07 | $3.58 | $3.82 | 46,200 | — | — |
| 1994-10-06 | $3.40 | $3.62 | 40,800 | — | — |
| 1994-10-05 | $3.42 | $3.64 | 315,000 | — | — |
| 1994-10-04 | $3.50 | $3.73 | 130,200 | — | — |
| 1994-10-03 | $3.65 | $3.89 | 322,200 | — | — |
| 1994-09-30 | $3.71 | $3.95 | 78,600 | — | — |
| 1994-09-29 | $3.50 | $3.73 | 36,600 | — | — |
| 1994-09-28 | $3.42 | $3.64 | 200,400 | — | — |
| 1994-09-27 | $3.46 | $3.69 | 25,800 | — | — |
| 1994-09-26 | $3.52 | $3.75 | 11,400 | — | — |
| 1994-09-23 | $3.52 | $3.75 | 75,600 | — | — |
| 1994-09-22 | $3.71 | $3.95 | 29,400 | — | — |
| 1994-09-21 | $3.73 | $3.98 | 60,600 | — | — |
| 1994-09-20 | $3.71 | $3.95 | 69,600 | — | — |
| 1994-09-19 | $3.65 | $3.89 | 209,400 | — | — |
| 1994-09-16 | $3.73 | $3.97 | 103,200 | — | — |
| 1994-09-15 | $3.79 | $4.04 | 113,400 | — | — |
| 1994-09-14 | $3.73 | $3.97 | 79,200 | — | — |
| 1994-09-13 | $3.71 | $3.95 | 165,000 | — | — |
| 1994-09-12 | $3.65 | $3.88 | 61,800 | — | — |
| 1994-09-09 | $3.56 | $3.79 | 95,400 | — | — |
| 1994-09-08 | $3.58 | $3.82 | 156,000 | — | — |
| 1994-09-07 | $3.50 | $3.73 | 67,800 | — | — |
| 1994-09-06 | $3.46 | $3.68 | 63,600 | — | — |
| 1994-09-02 | $3.42 | $3.64 | 90,000 | — | — |
| 1994-09-01 | $3.46 | $3.68 | 85,800 | — | — |
| 1994-08-31 | $3.48 | $3.70 | 40,800 | — | — |
| 1994-08-30 | $3.50 | $3.73 | 59,400 | — | — |
| 1994-08-29 | $3.52 | $3.75 | 99,600 | — | — |
| 1994-08-26 | $3.50 | $3.73 | 59,400 | — | — |
| 1994-08-25 | $3.40 | $3.62 | 130,800 | — | — |
| 1994-08-24 | $3.44 | $3.66 | 310,200 | — | — |
| 1994-08-23 | $3.38 | $3.59 | 19,200 | — | — |
| 1994-08-22 | $3.46 | $3.68 | 21,000 | — | — |
| 1994-08-19 | $3.48 | $3.70 | 46,800 | — | — |
| 1994-08-18 | $3.52 | $3.75 | 61,800 | — | — |
| 1994-08-17 | $3.46 | $3.68 | 69,000 | — | — |
| 1994-08-16 | $3.33 | $3.55 | 193,200 | — | — |
| 1994-08-15 | $3.31 | $3.53 | 54,000 | — | — |
| 1994-08-12 | $3.33 | $3.55 | 64,200 | — | — |
| 1994-08-11 | $3.33 | $3.55 | 285,600 | — | — |
| 1994-08-10 | $3.31 | $3.53 | 177,600 | — | — |
| 1994-08-09 | $3.21 | $3.42 | 180,000 | — | — |
| 1994-08-08 | $3.44 | $3.66 | 64,200 | — | — |
| 1994-08-05 | $3.50 | $3.73 | 69,600 | — | — |
| 1994-08-04 | $3.63 | $3.86 | 24,000 | — | — |
| 1994-08-03 | $3.73 | $3.97 | 34,800 | — | — |
| 1994-08-02 | $3.79 | $4.04 | 135,600 | — | — |
| 1994-08-01 | $3.79 | $4.04 | 50,400 | — | — |
| 1994-07-29 | $3.67 | $3.90 | 15,000 | — | — |
| 1994-07-28 | $3.71 | $3.95 | 21,600 | — | — |
| 1994-07-27 | $3.75 | $3.99 | 18,600 | — | — |
| 1994-07-26 | $3.75 | $3.99 | 130,800 | — | — |
| 1994-07-25 | $3.75 | $3.99 | 34,200 | — | — |
| 1994-07-22 | $3.67 | $3.90 | 90,600 | — | — |
| 1994-07-21 | $3.52 | $3.75 | 9,600 | — | — |
| 1994-07-20 | $3.52 | $3.75 | 288,000 | — | — |
| 1994-07-19 | $3.54 | $3.77 | 456,600 | — | — |
| 1994-07-18 | $3.46 | $3.68 | 131,400 | — | — |
| 1994-07-15 | $3.46 | $3.68 | 27,000 | — | — |
| 1994-07-14 | $3.38 | $3.59 | 52,800 | — | — |
| 1994-07-13 | $3.23 | $3.44 | 120,000 | — | — |
| 1994-07-12 | $3.25 | $3.46 | 102,000 | — | — |
| 1994-07-11 | $3.33 | $3.55 | 46,200 | — | — |
| 1994-07-08 | $3.31 | $3.53 | 159,600 | — | — |
| 1994-07-07 | $3.33 | $3.55 | 21,000 | — | — |
| 1994-07-06 | $3.38 | $3.59 | 241,800 | — | — |
| 1994-07-05 | $3.38 | $3.59 | 175,800 | — | — |
| 1994-07-01 | $3.46 | $3.68 | 49,200 | — | — |
| 1994-06-30 | $3.33 | $3.55 | 103,200 | — | — |
| 1994-06-29 | $3.38 | $3.59 | 52,200 | — | — |
| 1994-06-28 | $3.40 | $3.62 | 86,400 | — | — |
| 1994-06-27 | $3.48 | $3.70 | 158,400 | — | — |
| 1994-06-24 | $3.52 | $3.75 | 169,800 | — | — |
| 1994-06-23 | $3.75 | $3.99 | 67,200 | — | — |
| 1994-06-22 | $3.77 | $4.02 | 7,200 | — | — |
| 1994-06-21 | $3.77 | $4.02 | 68,400 | — | — |
| 1994-06-20 | $3.77 | $4.02 | 102,600 | — | — |
| 1994-06-17 | $3.75 | $3.99 | 45,000 | — | — |
| 1994-06-16 | $3.81 | $4.06 | 54,600 | — | — |
| 1994-06-15 | $3.81 | $4.06 | 19,200 | — | — |
| 1994-06-14 | $3.73 | $3.97 | 82,200 | — | — |
| 1994-06-13 | $3.65 | $3.88 | 96,600 | — | — |
| 1994-06-10 | $3.52 | $3.74 | 69,600 | — | — |
| 1994-06-09 | $3.52 | $3.74 | 77,400 | — | — |
| 1994-06-08 | $3.56 | $3.79 | 126,000 | — | — |
| 1994-06-07 | $3.77 | $4.01 | 62,400 | — | — |
| 1994-06-06 | $3.90 | $4.14 | 62,400 | — | — |
| 1994-06-03 | $4.06 | $4.32 | 10,200 | — | — |
| 1994-06-02 | $4.10 | $4.36 | 10,800 | — | — |
| 1994-06-01 | $4.04 | $4.30 | 208,800 | — | — |
| 1994-05-31 | $4.08 | $4.34 | 22,800 | — | — |
| 1994-05-27 | $4.00 | $4.25 | 6,000 | — | — |
| 1994-05-26 | $3.96 | $4.21 | 90,600 | — | — |
| 1994-05-25 | $3.96 | $4.21 | 18,600 | — | — |
| 1994-05-24 | $4.00 | $4.25 | 36,600 | — | — |
| 1994-05-23 | $4.02 | $4.28 | 71,400 | — | — |
| 1994-05-20 | $4.06 | $4.32 | 82,800 | — | — |
| 1994-05-19 | $4.13 | $4.39 | 18,600 | — | — |
| 1994-05-18 | $4.13 | $4.39 | 45,000 | — | — |
| 1994-05-17 | $4.19 | $4.45 | 3,000 | — | — |
| 1994-05-16 | $4.17 | $4.43 | 43,200 | — | — |
| 1994-05-13 | $4.19 | $4.45 | 13,800 | — | — |
| 1994-05-12 | $4.29 | $4.56 | 18,600 | — | — |
| 1994-05-11 | $4.29 | $4.56 | 32,400 | — | — |
| 1994-05-10 | $4.42 | $4.70 | 27,600 | — | — |
| 1994-05-09 | $4.44 | $4.72 | 178,200 | — | — |
| 1994-05-06 | $4.48 | $4.76 | 125,400 | — | — |
| 1994-05-05 | $4.46 | $4.74 | 25,200 | — | — |
| 1994-05-04 | $4.46 | $4.74 | 33,600 | — | — |
| 1994-05-03 | $4.48 | $4.76 | 177,000 | — | — |
| 1994-05-02 | $4.46 | $4.74 | 50,400 | — | — |
| 1994-04-29 | $4.42 | $4.70 | 46,200 | — | — |
| 1994-04-28 | $4.38 | $4.65 | 59,400 | — | — |
| 1994-04-26 | $4.40 | $4.67 | 17,400 | — | — |
| 1994-04-25 | $4.40 | $4.67 | 50,400 | — | — |
| 1994-04-22 | $4.35 | $4.63 | 22,200 | — | — |
| 1994-04-21 | $4.25 | $4.52 | 39,600 | — | — |
| 1994-04-20 | $4.25 | $4.52 | 66,600 | — | — |
| 1994-04-19 | $4.44 | $4.72 | 1,800 | — | — |
| 1994-04-18 | $4.42 | $4.70 | 42,600 | — | — |
| 1994-04-15 | $4.46 | $4.74 | 6,000 | — | — |
| 1994-04-14 | $4.46 | $4.74 | 75,600 | — | — |
| 1994-04-13 | $4.44 | $4.72 | 31,200 | — | — |
| 1994-04-12 | $4.60 | $4.90 | 18,000 | — | — |
| 1994-04-11 | $4.60 | $4.90 | 120,000 | — | — |
| 1994-04-08 | $4.52 | $4.81 | 169,200 | — | — |
| 1994-04-07 | $4.50 | $4.78 | 106,800 | — | — |
| 1994-04-06 | $4.17 | $4.43 | 115,800 | — | — |
| 1994-04-05 | $4.15 | $4.41 | 108,600 | — | — |
| 1994-04-04 | $4.02 | $4.28 | 257,400 | — | — |
| 1994-03-31 | $4.13 | $4.39 | 255,600 | — | — |
| 1994-03-30 | $4.19 | $4.45 | 114,000 | — | — |
| 1994-03-29 | $4.44 | $4.72 | 154,200 | — | — |
| 1994-03-28 | $4.58 | $4.87 | 253,800 | — | — |
| 1994-03-25 | $4.65 | $4.94 | 195,600 | — | — |
| 1994-03-24 | $4.58 | $4.87 | 88,800 | — | — |
| 1994-03-23 | $4.75 | $5.05 | 158,400 | — | — |
| 1994-03-22 | $4.83 | $5.14 | 376,200 | — | — |
| 1994-03-21 | $4.83 | $5.14 | 99,600 | — | — |
| 1994-03-18 | $4.94 | $5.25 | 150,000 | — | — |
| 1994-03-17 | $4.79 | $5.10 | 32,400 | — | — |
| 1994-03-16 | $4.77 | $5.07 | 121,800 | — | — |
| 1994-03-15 | $4.83 | $5.13 | 92,400 | — | — |
| 1994-03-14 | $4.81 | $5.11 | 37,800 | — | — |
| 1994-03-11 | $4.79 | $5.09 | 52,800 | — | — |
| 1994-03-10 | $4.83 | $5.13 | 134,400 | — | — |
| 1994-03-09 | $4.96 | $5.27 | 67,800 | — | — |
| 1994-03-08 | $5.00 | $5.31 | 110,400 | — | — |
| 1994-03-07 | $4.98 | $5.29 | 350,400 | — | — |
| 1994-03-04 | $4.85 | $5.16 | 165,000 | — | — |
| 1994-03-03 | $4.67 | $4.96 | 144,600 | — | — |
| 1994-03-02 | $4.60 | $4.89 | 317,400 | — | — |
| 1994-03-01 | $4.67 | $4.96 | 242,400 | — | — |
| 1994-02-28 | $4.65 | $4.93 | 193,800 | — | — |
| 1994-02-25 | $4.50 | $4.78 | 76,800 | — | — |
| 1994-02-24 | $4.46 | $4.74 | 173,400 | — | — |
| 1994-02-23 | $4.42 | $4.69 | 18,600 | — | — |
| 1994-02-22 | $4.44 | $4.71 | 130,800 | — | — |
| 1994-02-18 | $4.42 | $4.69 | 262,200 | — | — |
| 1994-02-17 | $4.38 | $4.65 | 428,400 | — | — |
| 1994-02-16 | $4.23 | $4.49 | 14,400 | — | — |
| 1994-02-15 | $4.15 | $4.40 | 5,400 | — | — |
| 1994-02-14 | $4.15 | $4.40 | 58,200 | — | — |
| 1994-02-11 | $4.19 | $4.45 | 22,200 | — | — |
| 1994-02-10 | $4.10 | $4.36 | 56,400 | — | — |
| 1994-02-09 | $4.10 | $4.36 | 55,800 | — | — |
| 1994-02-08 | $4.15 | $4.40 | 34,200 | — | — |
| 1994-02-07 | $4.17 | $4.43 | 202,800 | — | — |
| 1994-02-04 | $4.21 | $4.47 | 80,400 | — | — |
| 1994-02-03 | $4.35 | $4.63 | 142,800 | — | — |
| 1994-02-02 | $4.38 | $4.65 | 352,200 | — | — |
| 1994-02-01 | $4.38 | $4.65 | 256,800 | — | — |
| 1994-01-31 | $4.31 | $4.58 | 135,000 | — | — |
| 1994-01-28 | $4.31 | $4.58 | 142,800 | — | — |
| 1994-01-27 | $4.33 | $4.60 | 50,400 | — | — |
| 1994-01-26 | $4.35 | $4.63 | 18,600 | — | — |
| 1994-01-25 | $4.42 | $4.69 | 67,200 | — | — |
| 1994-01-24 | $4.35 | $4.63 | 67,800 | — | — |
| 1994-01-21 | $4.42 | $4.69 | 63,000 | — | — |
| 1994-01-20 | $4.44 | $4.71 | 116,400 | — | — |
| 1994-01-19 | $4.40 | $4.67 | 298,200 | — | — |
| 1994-01-18 | $4.33 | $4.60 | 130,800 | — | — |
| 1994-01-17 | $4.25 | $4.51 | 252,000 | — | — |
| 1994-01-14 | $4.25 | $4.51 | 123,000 | — | — |
| 1994-01-13 | $4.25 | $4.51 | 97,200 | — | — |
| 1994-01-12 | $4.27 | $4.54 | 162,000 | — | — |
| 1994-01-11 | $4.23 | $4.49 | 15,600 | — | — |
| 1994-01-10 | $4.27 | $4.54 | 142,200 | — | — |
| 1994-01-07 | $4.25 | $4.51 | 197,400 | — | — |
| 1994-01-06 | $4.27 | $4.54 | 12,600 | — | — |
| 1994-01-05 | $4.29 | $4.56 | 18,000 | — | — |
| 1994-01-04 | $4.31 | $4.58 | 116,400 | — | — |
| 1994-01-03 | $4.29 | $4.56 | 250,200 | — | — |