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
- 1982-01-04 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 | $4.55 | 623,142 | — | — |
| 1994-12-29 | $3.86 | $4.55 | 440,663 | — | — |
| 1994-12-28 | $3.80 | $4.48 | 321,636 | — | — |
| 1994-12-27 | $3.83 | $4.51 | 245,494 | — | — |
| 1994-12-23 | $3.86 | $4.55 | 214,862 | — | — |
| 1994-12-22 | $3.86 | $4.55 | 1,046,302 | — | — |
| 1994-12-21 | $3.86 | $4.55 | 448,978 | — | — |
| 1994-12-20 | $3.94 | $4.65 | 239,367 | — | — |
| 1994-12-19 | $4.00 | $4.72 | 343,954 | — | — |
| 1994-12-16 | $4.06 | $4.78 | 451,603 | — | — |
| 1994-12-15 | $4.20 | $4.95 | 265,186 | — | — |
| 1994-12-14 | $4.20 | $4.95 | 191,231 | — | — |
| 1994-12-13 | $4.23 | $4.99 | 213,111 | — | — |
| 1994-12-12 | $4.26 | $5.02 | 453,791 | — | — |
| 1994-12-09 | $4.23 | $4.99 | 130,842 | — | — |
| 1994-12-08 | $4.14 | $4.89 | 401,279 | — | — |
| 1994-12-07 | $4.17 | $4.92 | 198,670 | — | — |
| 1994-12-06 | $4.14 | $4.89 | 466,919 | — | — |
| 1994-12-05 | $4.28 | $5.05 | 277,438 | — | — |
| 1994-12-02 | $4.28 | $5.05 | 445,039 | — | — |
| 1994-12-01 | $4.34 | $5.12 | 229,302 | — | — |
| 1994-11-30 | $4.34 | $5.12 | 145,721 | — | — |
| 1994-11-29 | $4.43 | $5.22 | 75,705 | — | — |
| 1994-11-28 | $4.43 | $5.22 | 117,714 | — | — |
| 1994-11-25 | $4.48 | $5.29 | 43,322 | — | — |
| 1994-11-23 | $4.43 | $5.22 | 460,355 | — | — |
| 1994-11-22 | $4.54 | $5.36 | 236,742 | — | — |
| 1994-11-21 | $4.57 | $5.39 | 111,150 | — | — |
| 1994-11-18 | $4.68 | $5.53 | 413,970 | — | — |
| 1994-11-17 | $4.77 | $5.63 | 447,665 | — | — |
| 1994-11-16 | $4.74 | $5.59 | 103,711 | — | — |
| 1994-11-15 | $4.71 | $5.56 | 232,366 | — | — |
| 1994-11-14 | $4.74 | $5.59 | 341,328 | — | — |
| 1994-11-11 | $4.63 | $5.46 | 166,726 | — | — |
| 1994-11-10 | $4.66 | $5.49 | 203,922 | — | — |
| 1994-11-09 | $4.74 | $5.59 | 314,197 | — | — |
| 1994-11-08 | $4.83 | $5.69 | 322,511 | — | — |
| 1994-11-07 | $4.83 | $5.69 | 84,457 | — | — |
| 1994-11-04 | $4.97 | $5.86 | 353,581 | — | — |
| 1994-11-03 | $4.97 | $5.86 | 83,582 | — | — |
| 1994-11-02 | $4.97 | $5.86 | 115,526 | — | — |
| 1994-11-01 | $4.97 | $5.86 | 300,631 | — | — |
| 1994-10-31 | $4.94 | $5.83 | 290,566 | — | — |
| 1994-10-28 | $4.94 | $5.83 | 426,222 | — | — |
| 1994-10-27 | $4.91 | $5.80 | 160,599 | — | — |
| 1994-10-26 | $4.91 | $5.80 | 107,650 | — | — |
| 1994-10-25 | $4.91 | $5.80 | 238,492 | — | — |
| 1994-10-24 | $4.94 | $5.79 | 631,894 | — | — |
| 1994-10-21 | $5.00 | $5.86 | 355,769 | — | — |
| 1994-10-20 | $4.97 | $5.83 | 792,494 | — | — |
| 1994-10-19 | $4.94 | $5.79 | 412,657 | — | — |
| 1994-10-18 | $4.74 | $5.56 | 106,774 | — | — |
| 1994-10-17 | $4.80 | $5.63 | 126,904 | — | — |
| 1994-10-14 | $4.71 | $5.53 | 487,486 | — | — |
| 1994-10-13 | $4.88 | $5.73 | 98,022 | — | — |
| 1994-10-12 | $4.91 | $5.76 | 165,413 | — | — |
| 1994-10-11 | $4.91 | $5.76 | 137,844 | — | — |
| 1994-10-10 | $4.91 | $5.76 | 157,098 | — | — |
| 1994-10-07 | $4.88 | $5.73 | 548,750 | — | — |
| 1994-10-06 | $4.71 | $5.53 | 345,266 | — | — |
| 1994-10-05 | $4.63 | $5.43 | 389,464 | — | — |
| 1994-10-04 | $4.66 | $5.46 | 340,890 | — | — |
| 1994-10-03 | $4.63 | $5.43 | 431,474 | — | — |
| 1994-09-30 | $4.63 | $5.43 | 588,572 | — | — |
| 1994-09-29 | $4.60 | $5.39 | 473,483 | — | — |
| 1994-09-28 | $4.68 | $5.49 | 166,726 | — | — |
| 1994-09-27 | $4.68 | $5.49 | 326,450 | — | — |
| 1994-09-26 | $4.68 | $5.49 | 153,160 | — | — |
| 1994-09-23 | $4.68 | $5.49 | 334,764 | — | — |
| 1994-09-22 | $4.74 | $5.56 | 427,973 | — | — |
| 1994-09-21 | $4.74 | $5.56 | 427,973 | — | — |
| 1994-09-20 | $4.74 | $5.56 | 213,986 | — | — |
| 1994-09-19 | $4.68 | $5.49 | 482,235 | — | — |
| 1994-09-16 | $4.66 | $5.46 | 233,241 | — | — |
| 1994-09-15 | $4.63 | $5.43 | 243,743 | — | — |
| 1994-09-14 | $4.57 | $5.36 | 293,192 | — | — |
| 1994-09-13 | $4.60 | $5.39 | 289,691 | — | — |
| 1994-09-12 | $4.60 | $5.39 | 139,594 | — | — |
| 1994-09-09 | $4.63 | $5.43 | 246,806 | — | — |
| 1994-09-08 | $4.63 | $5.43 | 384,650 | — | — |
| 1994-09-07 | $4.63 | $5.43 | 462,981 | — | — |
| 1994-09-06 | $4.63 | $5.43 | 437,162 | — | — |
| 1994-09-02 | $4.63 | $5.43 | 344,391 | — | — |
| 1994-09-01 | $4.60 | $5.39 | 446,352 | — | — |
| 1994-08-31 | $4.60 | $5.39 | 292,754 | — | — |
| 1994-08-30 | $4.54 | $5.32 | 574,569 | — | — |
| 1994-08-29 | $4.34 | $5.09 | 509,366 | — | — |
| 1994-08-26 | $4.31 | $5.06 | 332,576 | — | — |
| 1994-08-25 | $4.28 | $5.02 | 347,017 | — | — |
| 1994-08-24 | $4.28 | $5.02 | 317,260 | — | — |
| 1994-08-23 | $4.26 | $4.99 | 244,181 | — | — |
| 1994-08-22 | $4.34 | $5.09 | 101,961 | — | — |
| 1994-08-19 | $4.34 | $5.09 | 652,899 | — | — |
| 1994-08-18 | $4.31 | $5.06 | 527,746 | — | — |
| 1994-08-17 | $4.31 | $5.06 | 1,178,457 | — | — |
| 1994-08-16 | $4.40 | $5.16 | 173,727 | — | — |
| 1994-08-15 | $4.40 | $5.16 | 259,497 | — | — |
| 1994-08-12 | $4.40 | $5.16 | 110,713 | — | — |
| 1994-08-11 | $4.40 | $5.16 | 169,351 | — | — |
| 1994-08-10 | $4.51 | $5.29 | 227,552 | — | — |
| 1994-08-09 | $4.54 | $5.32 | 261,685 | — | — |
| 1994-08-08 | $4.46 | $5.22 | 84,457 | — | — |
| 1994-08-05 | $4.37 | $5.12 | 129,530 | — | — |
| 1994-08-04 | $4.37 | $5.12 | 154,035 | — | — |
| 1994-08-03 | $4.34 | $5.09 | 169,789 | — | — |
| 1994-08-02 | $4.26 | $4.99 | 164,100 | — | — |
| 1994-08-01 | $4.34 | $5.06 | 340,015 | — | — |
| 1994-07-29 | $4.34 | $5.06 | 239,367 | — | — |
| 1994-07-28 | $4.37 | $5.09 | 891,829 | — | — |
| 1994-07-27 | $4.37 | $5.09 | 143,095 | — | — |
| 1994-07-26 | $4.37 | $5.09 | 153,598 | — | — |
| 1994-07-25 | $4.40 | $5.12 | 100,648 | — | — |
| 1994-07-22 | $4.43 | $5.16 | 1,002,104 | — | — |
| 1994-07-21 | $4.37 | $5.09 | 220,988 | — | — |
| 1994-07-20 | $4.40 | $5.12 | 189,481 | — | — |
| 1994-07-19 | $4.46 | $5.19 | 84,894 | — | — |
| 1994-07-18 | $4.48 | $5.22 | 377,649 | — | — |
| 1994-07-15 | $4.40 | $5.12 | 333,014 | — | — |
| 1994-07-14 | $4.28 | $4.99 | 669,966 | — | — |
| 1994-07-13 | $4.31 | $5.02 | 130,842 | — | — |
| 1994-07-12 | $4.34 | $5.06 | 597,324 | — | — |
| 1994-07-11 | $4.26 | $4.96 | 595,574 | — | — |
| 1994-07-08 | $4.20 | $4.89 | 335,202 | — | — |
| 1994-07-07 | $4.17 | $4.86 | 489,674 | — | — |
| 1994-07-06 | $4.11 | $4.79 | 283,565 | — | — |
| 1994-07-05 | $4.06 | $4.72 | 422,284 | — | — |
| 1994-07-01 | $3.97 | $4.62 | 97,147 | — | — |
| 1994-06-30 | $4.00 | $4.66 | 527,746 | — | — |
| 1994-06-29 | $3.97 | $4.62 | 458,605 | — | — |
| 1994-06-28 | $3.91 | $4.56 | 104,586 | — | — |
| 1994-06-27 | $3.91 | $4.56 | 245,056 | — | — |
| 1994-06-24 | $3.83 | $4.46 | 269,999 | — | — |
| 1994-06-23 | $3.94 | $4.59 | 646,335 | — | — |
| 1994-06-22 | $3.97 | $4.62 | 385,963 | — | — |
| 1994-06-21 | $4.03 | $4.69 | 258,622 | — | — |
| 1994-06-20 | $4.11 | $4.79 | 324,699 | — | — |
| 1994-06-17 | $4.20 | $4.89 | 373,710 | — | — |
| 1994-06-16 | $4.26 | $4.96 | 233,678 | — | — |
| 1994-06-15 | $4.20 | $4.89 | 369,772 | — | — |
| 1994-06-14 | $4.20 | $4.89 | 148,784 | — | — |
| 1994-06-13 | $4.17 | $4.86 | 297,130 | — | — |
| 1994-06-10 | $4.14 | $4.82 | 455,542 | — | — |
| 1994-06-09 | $4.14 | $4.82 | 485,736 | — | — |
| 1994-06-08 | $4.31 | $5.02 | 227,114 | — | — |
| 1994-06-07 | $4.31 | $5.02 | 302,819 | — | — |
| 1994-06-06 | $4.43 | $5.16 | 336,077 | — | — |
| 1994-06-03 | $4.51 | $5.26 | 110,713 | — | — |
| 1994-06-02 | $4.51 | $5.26 | 1,311,050 | — | — |
| 1994-06-01 | $4.51 | $5.26 | 127,342 | — | — |
| 1994-05-31 | $4.46 | $5.19 | 204,797 | — | — |
| 1994-05-27 | $4.51 | $5.26 | 153,160 | — | — |
| 1994-05-26 | $4.51 | $5.26 | 134,343 | — | — |
| 1994-05-25 | $4.46 | $5.19 | 227,552 | — | — |
| 1994-05-24 | $4.48 | $5.22 | 266,936 | — | — |
| 1994-05-23 | $4.51 | $5.26 | 741,732 | — | — |
| 1994-05-20 | $4.57 | $5.32 | 202,609 | — | — |
| 1994-05-19 | $4.60 | $5.35 | 274,375 | — | — |
| 1994-05-18 | $4.60 | $5.35 | 301,069 | — | — |
| 1994-05-17 | $4.63 | $5.39 | 370,210 | — | — |
| 1994-05-16 | $4.60 | $5.35 | 159,286 | — | — |
| 1994-05-13 | $4.68 | $5.45 | 52,512 | — | — |
| 1994-05-12 | $4.66 | $5.42 | 511,992 | — | — |
| 1994-05-11 | $4.71 | $5.49 | 226,239 | — | — |
| 1994-05-10 | $4.77 | $5.55 | 592,510 | — | — |
| 1994-05-09 | $4.68 | $5.45 | 460,355 | — | — |
| 1994-05-06 | $4.57 | $5.32 | 499,302 | — | — |
| 1994-05-05 | $4.54 | $5.29 | 1,041,050 | — | — |
| 1994-05-04 | $4.63 | $5.39 | 757,486 | — | — |
| 1994-05-03 | $4.83 | $5.62 | 192,106 | — | — |
| 1994-05-02 | $5.03 | $5.82 | 122,090 | — | — |
| 1994-04-29 | $5.00 | $5.79 | 163,662 | — | — |
| 1994-04-28 | $5.00 | $5.79 | 203,046 | — | — |
| 1994-04-26 | $5.00 | $5.79 | 662,526 | — | — |
| 1994-04-25 | $5.00 | $5.79 | 64,765 | — | — |
| 1994-04-22 | $4.94 | $5.72 | 152,722 | — | — |
| 1994-04-21 | $4.94 | $5.72 | 406,968 | — | — |
| 1994-04-20 | $4.91 | $5.69 | 673,029 | — | — |
| 1994-04-19 | $4.91 | $5.69 | 444,602 | — | — |
| 1994-04-18 | $4.88 | $5.65 | 436,287 | — | — |
| 1994-04-15 | $4.83 | $5.59 | 688,782 | — | — |
| 1994-04-14 | $4.74 | $5.49 | 402,592 | — | — |
| 1994-04-13 | $4.66 | $5.39 | 311,571 | — | — |
| 1994-04-12 | $4.66 | $5.39 | 367,146 | — | — |
| 1994-04-11 | $4.66 | $5.39 | 499,739 | — | — |
| 1994-04-08 | $4.63 | $5.36 | 755,298 | — | — |
| 1994-04-07 | $4.71 | $5.46 | 370,210 | — | — |
| 1994-04-06 | $4.77 | $5.52 | 283,127 | — | — |
| 1994-04-05 | $4.74 | $5.49 | 354,018 | — | — |
| 1994-04-04 | $4.63 | $5.36 | 511,117 | — | — |
| 1994-03-31 | $4.77 | $5.52 | 510,679 | — | — |
| 1994-03-30 | $4.94 | $5.72 | 1,416,949 | — | — |
| 1994-03-29 | $5.17 | $5.98 | 340,015 | — | — |
| 1994-03-28 | $5.20 | $6.02 | 663,402 | — | — |
| 1994-03-25 | $5.28 | $6.12 | 1,573,610 | — | — |
| 1994-03-24 | $5.11 | $5.92 | 1,311,487 | — | — |
| 1994-03-23 | $5.11 | $5.92 | 721,602 | — | — |
| 1994-03-22 | $5.11 | $5.92 | 528,183 | — | — |
| 1994-03-21 | $5.11 | $5.92 | 837,566 | — | — |
| 1994-03-18 | $5.06 | $5.85 | 781,116 | — | — |
| 1994-03-17 | $5.03 | $5.82 | 3,065,826 | — | — |
| 1994-03-16 | $4.94 | $5.72 | 1,255,912 | — | — |
| 1994-03-15 | $4.94 | $5.72 | 620,954 | — | — |
| 1994-03-14 | $5.03 | $5.82 | 408,718 | — | — |
| 1994-03-11 | $5.06 | $5.85 | 312,009 | — | — |
| 1994-03-10 | $4.94 | $5.72 | 233,241 | — | — |
| 1994-03-09 | $4.86 | $5.62 | 210,048 | — | — |
| 1994-03-08 | $4.97 | $5.75 | 319,010 | — | — |
| 1994-03-07 | $5.06 | $5.85 | 173,290 | — | — |
| 1994-03-04 | $4.94 | $5.72 | 158,411 | — | — |
| 1994-03-03 | $5.03 | $5.82 | 183,792 | — | — |
| 1994-03-02 | $4.88 | $5.65 | 374,148 | — | — |
| 1994-03-01 | $5.00 | $5.79 | 207,422 | — | — |
| 1994-02-28 | $5.06 | $5.85 | 378,086 | — | — |
| 1994-02-25 | $5.00 | $5.79 | 153,160 | — | — |
| 1994-02-24 | $5.06 | $5.85 | 350,080 | — | — |
| 1994-02-23 | $5.20 | $6.02 | 248,994 | — | — |
| 1994-02-22 | $5.20 | $6.02 | 168,476 | — | — |
| 1994-02-18 | $5.28 | $6.12 | 170,664 | — | — |
| 1994-02-17 | $5.26 | $6.08 | 293,630 | — | — |
| 1994-02-16 | $5.20 | $6.02 | 459,918 | — | — |
| 1994-02-15 | $5.20 | $6.02 | 227,114 | — | — |
| 1994-02-14 | $5.20 | $6.02 | 531,246 | — | — |
| 1994-02-11 | $5.14 | $5.95 | 70,016 | — | — |
| 1994-02-10 | $5.17 | $5.98 | 254,246 | — | — |
| 1994-02-09 | $5.17 | $5.98 | 621,830 | — | — |
| 1994-02-08 | $5.17 | $5.98 | 860,759 | — | — |
| 1994-02-07 | $5.11 | $5.92 | 263,435 | — | — |
| 1994-02-04 | $5.23 | $6.05 | 651,149 | — | — |
| 1994-02-03 | $5.40 | $6.25 | 808,247 | — | — |
| 1994-02-02 | $5.48 | $6.35 | 1,024,422 | — | — |
| 1994-02-01 | $5.26 | $6.08 | 773,677 | — | — |
| 1994-01-31 | $5.17 | $5.98 | 619,642 | — | — |
| 1994-01-28 | $5.11 | $5.92 | 677,405 | — | — |
| 1994-01-27 | $5.06 | $5.85 | 625,330 | — | — |
| 1994-01-26 | $4.80 | $5.55 | 809,560 | — | — |
| 1994-01-25 | $4.66 | $5.39 | 1,025,734 | — | — |
| 1994-01-24 | $4.74 | $5.45 | 393,402 | — | — |
| 1994-01-21 | $4.80 | $5.52 | 522,494 | — | — |
| 1994-01-20 | $4.83 | $5.55 | 424,910 | — | — |
| 1994-01-19 | $4.91 | $5.65 | 1,119,818 | — | — |
| 1994-01-18 | $4.80 | $5.52 | 525,995 | — | — |
| 1994-01-17 | $4.77 | $5.49 | 554,002 | — | — |
| 1994-01-14 | $4.54 | $5.22 | 339,140 | — | — |
| 1994-01-13 | $4.51 | $5.19 | 529,934 | — | — |
| 1994-01-12 | $4.54 | $5.22 | 395,590 | — | — |
| 1994-01-11 | $4.57 | $5.26 | 347,454 | — | — |
| 1994-01-10 | $4.57 | $5.26 | 260,810 | — | — |
| 1994-01-07 | $4.60 | $5.29 | 294,067 | — | — |
| 1994-01-06 | $4.60 | $5.29 | 184,667 | — | — |
| 1994-01-05 | $4.66 | $5.36 | 621,392 | — | — |
| 1994-01-04 | $4.54 | $5.22 | 401,717 | — | — |
| 1994-01-03 | $4.60 | $5.29 | 384,213 | — | — |