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
- 1984-06-07 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 | $4.93 | $5.20 | 4,725 | — | — |
| 1994-12-29 | $4.93 | $5.20 | 1,688 | — | — |
| 1994-12-28 | $4.93 | $5.20 | 8,100 | — | — |
| 1994-12-27 | $4.89 | $5.16 | 0 | — | — |
| 1994-12-23 | $4.89 | $5.16 | 9,113 | — | — |
| 1994-12-22 | $4.85 | $5.12 | 4,725 | — | — |
| 1994-12-21 | $4.81 | $5.08 | 1,013 | — | — |
| 1994-12-20 | $4.81 | $5.08 | 0 | — | — |
| 1994-12-19 | $4.81 | $5.08 | 0 | — | — |
| 1994-12-16 | $4.81 | $5.08 | 16,875 | — | — |
| 1994-12-15 | $4.78 | $5.04 | 338 | — | — |
| 1994-12-14 | $4.78 | $5.04 | 186,638 | — | — |
| 1994-12-13 | $4.81 | $5.08 | 22,613 | — | — |
| 1994-12-12 | $4.74 | $5.00 | 3,713 | — | — |
| 1994-12-09 | $4.74 | $5.00 | 338 | — | — |
| 1994-12-08 | $4.74 | $5.00 | 7,088 | — | — |
| 1994-12-07 | $4.78 | $5.04 | 0 | — | — |
| 1994-12-06 | $4.78 | $5.04 | 2,363 | — | — |
| 1994-12-05 | $4.78 | $5.04 | 6,750 | — | — |
| 1994-12-02 | $4.81 | $5.08 | 0 | — | — |
| 1994-12-01 | $4.81 | $5.08 | 9,113 | — | — |
| 1994-11-30 | $4.81 | $5.08 | 51,638 | — | — |
| 1994-11-29 | $4.70 | $4.96 | 0 | — | — |
| 1994-11-28 | $4.70 | $4.96 | 3,038 | — | — |
| 1994-11-25 | $4.74 | $5.00 | 338 | — | — |
| 1994-11-23 | $4.74 | $5.00 | 230,850 | — | — |
| 1994-11-22 | $4.70 | $4.96 | 1,688 | — | — |
| 1994-11-21 | $4.74 | $5.00 | 2,363 | — | — |
| 1994-11-18 | $4.74 | $5.00 | 0 | — | — |
| 1994-11-17 | $4.74 | $5.00 | 17,888 | — | — |
| 1994-11-16 | $4.70 | $4.96 | 1,350 | — | — |
| 1994-11-15 | $4.70 | $4.96 | 3,375 | — | — |
| 1994-11-14 | $4.70 | $4.96 | 675 | — | — |
| 1994-11-11 | $4.70 | $4.96 | 1,688 | — | — |
| 1994-11-10 | $4.74 | $5.00 | 14,513 | — | — |
| 1994-11-09 | $4.70 | $4.96 | 25,313 | — | — |
| 1994-11-08 | $4.74 | $5.00 | 4,388 | — | — |
| 1994-11-07 | $4.70 | $4.96 | 3,375 | — | — |
| 1994-11-04 | $4.70 | $4.96 | 4,388 | — | — |
| 1994-11-03 | $4.74 | $5.00 | 14,850 | — | — |
| 1994-11-02 | $4.81 | $5.08 | 5,063 | — | — |
| 1994-11-01 | $4.78 | $5.04 | 6,413 | — | — |
| 1994-10-31 | $4.81 | $5.08 | 18,900 | — | — |
| 1994-10-28 | $4.74 | $5.00 | 0 | — | — |
| 1994-10-27 | $4.74 | $5.00 | 50,963 | — | — |
| 1994-10-26 | $4.74 | $5.00 | 36,450 | — | — |
| 1994-10-25 | $4.74 | $5.00 | 29,363 | — | — |
| 1994-10-24 | $4.74 | $5.00 | 34,088 | — | — |
| 1994-10-21 | $4.85 | $5.12 | 18,563 | — | — |
| 1994-10-20 | $4.85 | $5.12 | 33,750 | — | — |
| 1994-10-19 | $4.85 | $5.12 | 7,763 | — | — |
| 1994-10-18 | $4.78 | $5.04 | 10,125 | — | — |
| 1994-10-17 | $4.78 | $5.04 | 67,500 | — | — |
| 1994-10-14 | $4.67 | $4.92 | 1,688 | — | — |
| 1994-10-13 | $4.67 | $4.92 | 13,500 | — | — |
| 1994-10-12 | $4.67 | $4.92 | 0 | — | — |
| 1994-10-11 | $4.67 | $4.92 | 5,738 | — | — |
| 1994-10-10 | $4.63 | $4.86 | 1,013 | — | — |
| 1994-10-07 | $4.67 | $4.90 | 338 | — | — |
| 1994-10-06 | $4.70 | $4.94 | 0 | — | — |
| 1994-10-05 | $4.70 | $4.94 | 0 | — | — |
| 1994-10-04 | $4.70 | $4.94 | 1,688 | — | — |
| 1994-10-03 | $4.74 | $4.98 | 0 | — | — |
| 1994-09-30 | $4.74 | $4.98 | 3,038 | — | — |
| 1994-09-29 | $4.70 | $4.94 | 675 | — | — |
| 1994-09-28 | $4.74 | $4.98 | 338 | — | — |
| 1994-09-27 | $4.70 | $4.94 | 2,363 | — | — |
| 1994-09-26 | $4.74 | $4.98 | 204,863 | — | — |
| 1994-09-23 | $4.70 | $4.94 | 8,438 | — | — |
| 1994-09-22 | $4.70 | $4.94 | 10,125 | — | — |
| 1994-09-21 | $4.70 | $4.94 | 0 | — | — |
| 1994-09-20 | $4.70 | $4.94 | 0 | — | — |
| 1994-09-19 | $4.70 | $4.94 | 28,013 | — | — |
| 1994-09-16 | $4.56 | $4.78 | 338 | — | — |
| 1994-09-15 | $4.56 | $4.78 | 1,013 | — | — |
| 1994-09-14 | $4.56 | $4.78 | 27,675 | — | — |
| 1994-09-13 | $4.63 | $4.86 | 3,375 | — | — |
| 1994-09-12 | $4.59 | $4.82 | 22,613 | — | — |
| 1994-09-09 | $4.67 | $4.90 | 20,588 | — | — |
| 1994-09-08 | $4.70 | $4.94 | 1,350 | — | — |
| 1994-09-07 | $4.74 | $4.98 | 233,213 | — | — |
| 1994-09-06 | $4.74 | $4.98 | 175,500 | — | — |
| 1994-09-02 | $4.78 | $5.02 | 20,250 | — | — |
| 1994-09-01 | $4.74 | $4.98 | 3,713 | — | — |
| 1994-08-31 | $4.74 | $4.98 | 22,275 | — | — |
| 1994-08-30 | $4.78 | $5.02 | 4,388 | — | — |
| 1994-08-29 | $4.78 | $5.02 | 4,050 | — | — |
| 1994-08-26 | $4.81 | $5.06 | 30,713 | — | — |
| 1994-08-25 | $4.78 | $5.02 | 29,025 | — | — |
| 1994-08-24 | $4.81 | $5.06 | 3,375 | — | — |
| 1994-08-23 | $4.85 | $5.10 | 3,713 | — | — |
| 1994-08-22 | $4.85 | $5.10 | 3,713 | — | — |
| 1994-08-19 | $4.85 | $5.10 | 16,875 | — | — |
| 1994-08-18 | $4.81 | $5.06 | 75,600 | — | — |
| 1994-08-17 | $4.89 | $5.13 | 4,388 | — | — |
| 1994-08-16 | $4.89 | $5.13 | 5,063 | — | — |
| 1994-08-15 | $4.85 | $5.10 | 10,800 | — | — |
| 1994-08-12 | $4.89 | $5.13 | 1,350 | — | — |
| 1994-08-11 | $4.89 | $5.13 | 13,500 | — | — |
| 1994-08-10 | $4.89 | $5.13 | 69,188 | — | — |
| 1994-08-09 | $4.74 | $4.98 | 60,750 | — | — |
| 1994-08-08 | $4.74 | $4.98 | 66,488 | — | — |
| 1994-08-05 | $4.81 | $5.06 | 12,150 | — | — |
| 1994-08-04 | $4.96 | $5.21 | 13,163 | — | — |
| 1994-08-03 | $5.00 | $5.25 | 123,863 | — | — |
| 1994-08-02 | $4.93 | $5.17 | 5,063 | — | — |
| 1994-08-01 | $4.93 | $5.17 | 2,025 | — | — |
| 1994-07-29 | $4.89 | $5.13 | 6,750 | — | — |
| 1994-07-28 | $4.89 | $5.13 | 7,763 | — | — |
| 1994-07-27 | $4.85 | $5.10 | 1,688 | — | — |
| 1994-07-26 | $4.85 | $5.10 | 23,625 | — | — |
| 1994-07-25 | $4.85 | $5.10 | 5,063 | — | — |
| 1994-07-22 | $4.85 | $5.10 | 10,800 | — | — |
| 1994-07-21 | $4.85 | $5.10 | 17,888 | — | — |
| 1994-07-20 | $4.89 | $5.13 | 6,750 | — | — |
| 1994-07-19 | $4.89 | $5.13 | 9,788 | — | — |
| 1994-07-18 | $4.93 | $5.17 | 27,338 | — | — |
| 1994-07-15 | $4.85 | $5.10 | 3,038 | — | — |
| 1994-07-14 | $4.81 | $5.06 | 7,425 | — | — |
| 1994-07-13 | $4.81 | $5.06 | 33,750 | — | — |
| 1994-07-12 | $4.74 | $4.98 | 100,238 | — | — |
| 1994-07-11 | $4.74 | $4.98 | 4,388 | — | — |
| 1994-07-08 | $4.74 | $4.96 | 1,013 | — | — |
| 1994-07-07 | $4.78 | $5.00 | 675 | — | — |
| 1994-07-06 | $4.78 | $5.00 | 675 | — | — |
| 1994-07-05 | $4.74 | $4.96 | 1,688 | — | — |
| 1994-07-01 | $4.74 | $4.96 | 6,750 | — | — |
| 1994-06-30 | $4.74 | $4.96 | 1,350 | — | — |
| 1994-06-29 | $4.74 | $4.96 | 0 | — | — |
| 1994-06-28 | $4.74 | $4.96 | 2,700 | — | — |
| 1994-06-27 | $4.74 | $4.96 | 7,088 | — | — |
| 1994-06-24 | $4.85 | $5.08 | 15,525 | — | — |
| 1994-06-23 | $4.93 | $5.15 | 2,025 | — | — |
| 1994-06-22 | $4.96 | $5.19 | 6,413 | — | — |
| 1994-06-21 | $5.04 | $5.27 | 9,450 | — | — |
| 1994-06-20 | $5.04 | $5.27 | 2,700 | — | — |
| 1994-06-17 | $5.04 | $5.27 | 96,525 | — | — |
| 1994-06-16 | $4.93 | $5.15 | 32,738 | — | — |
| 1994-06-15 | $4.85 | $5.08 | 13,500 | — | — |
| 1994-06-14 | $4.81 | $5.04 | 7,763 | — | — |
| 1994-06-13 | $4.81 | $5.04 | 675 | — | — |
| 1994-06-10 | $4.85 | $5.08 | 0 | — | — |
| 1994-06-09 | $4.85 | $5.08 | 1,688 | — | — |
| 1994-06-08 | $4.89 | $5.11 | 24,638 | — | — |
| 1994-06-07 | $4.85 | $5.08 | 0 | — | — |
| 1994-06-06 | $4.85 | $5.08 | 1,350 | — | — |
| 1994-06-03 | $4.81 | $5.04 | 0 | — | — |
| 1994-06-02 | $4.81 | $5.04 | 3,375 | — | — |
| 1994-06-01 | $4.81 | $5.04 | 17,213 | — | — |
| 1994-05-31 | $4.67 | $4.88 | 3,375 | — | — |
| 1994-05-27 | $4.63 | $4.84 | 338 | — | — |
| 1994-05-26 | $4.67 | $4.88 | 4,388 | — | — |
| 1994-05-25 | $4.63 | $4.84 | 338 | — | — |
| 1994-05-24 | $4.67 | $4.88 | 675 | — | — |
| 1994-05-23 | $4.70 | $4.92 | 9,788 | — | — |
| 1994-05-20 | $4.70 | $4.92 | 3,375 | — | — |
| 1994-05-19 | $4.74 | $4.96 | 338 | — | — |
| 1994-05-18 | $4.74 | $4.96 | 675 | — | — |
| 1994-05-17 | $4.70 | $4.92 | 16,200 | — | — |
| 1994-05-16 | $4.74 | $4.96 | 3,038 | — | — |
| 1994-05-13 | $4.70 | $4.92 | 3,375 | — | — |
| 1994-05-12 | $4.70 | $4.92 | 0 | — | — |
| 1994-05-11 | $4.70 | $4.92 | 13,163 | — | — |
| 1994-05-10 | $4.74 | $4.96 | 4,050 | — | — |
| 1994-05-09 | $4.74 | $4.96 | 18,900 | — | — |
| 1994-05-06 | $4.74 | $4.96 | 23,288 | — | — |
| 1994-05-05 | $4.85 | $5.08 | 12,150 | — | — |
| 1994-05-04 | $4.96 | $5.19 | 18,900 | — | — |
| 1994-05-03 | $4.81 | $5.04 | 66,488 | — | — |
| 1994-05-02 | $4.81 | $5.04 | 8,775 | — | — |
| 1994-04-29 | $4.78 | $5.00 | 14,175 | — | — |
| 1994-04-28 | $4.74 | $4.96 | 2,363 | — | — |
| 1994-04-26 | $4.74 | $4.96 | 89,438 | — | — |
| 1994-04-25 | $4.56 | $4.77 | 61,088 | — | — |
| 1994-04-22 | $4.56 | $4.77 | 2,025 | — | — |
| 1994-04-21 | $4.56 | $4.77 | 5,063 | — | — |
| 1994-04-20 | $4.56 | $4.77 | 4,388 | — | — |
| 1994-04-19 | $4.56 | $4.77 | 1,350 | — | — |
| 1994-04-18 | $4.56 | $4.77 | 25,650 | — | — |
| 1994-04-15 | $4.48 | $4.69 | 4,725 | — | — |
| 1994-04-14 | $4.44 | $4.65 | 4,725 | — | — |
| 1994-04-13 | $4.44 | $4.65 | 18,900 | — | — |
| 1994-04-12 | $4.48 | $4.69 | 6,075 | — | — |
| 1994-04-11 | $4.48 | $4.69 | 10,125 | — | — |
| 1994-04-08 | $4.41 | $4.59 | 10,125 | — | — |
| 1994-04-07 | $4.33 | $4.51 | 8,438 | — | — |
| 1994-04-06 | $4.33 | $4.51 | 4,050 | — | — |
| 1994-04-05 | $4.33 | $4.51 | 7,425 | — | — |
| 1994-04-04 | $4.26 | $4.44 | 23,288 | — | — |
| 1994-03-31 | $4.37 | $4.55 | 73,575 | — | — |
| 1994-03-30 | $4.37 | $4.55 | 38,475 | — | — |
| 1994-03-29 | $4.41 | $4.59 | 45,225 | — | — |
| 1994-03-28 | $4.41 | $4.59 | 18,225 | — | — |
| 1994-03-25 | $4.44 | $4.63 | 5,400 | — | — |
| 1994-03-24 | $4.44 | $4.63 | 10,125 | — | — |
| 1994-03-23 | $4.52 | $4.71 | 3,713 | — | — |
| 1994-03-22 | $4.48 | $4.67 | 5,738 | — | — |
| 1994-03-21 | $4.52 | $4.71 | 1,350 | — | — |
| 1994-03-18 | $4.48 | $4.67 | 6,750 | — | — |
| 1994-03-17 | $4.52 | $4.71 | 9,788 | — | — |
| 1994-03-16 | $4.48 | $4.67 | 2,363 | — | — |
| 1994-03-15 | $4.48 | $4.67 | 1,688 | — | — |
| 1994-03-14 | $4.48 | $4.67 | 2,025 | — | — |
| 1994-03-11 | $4.44 | $4.63 | 39,825 | — | — |
| 1994-03-10 | $4.44 | $4.63 | 8,438 | — | — |
| 1994-03-09 | $4.44 | $4.63 | 57,038 | — | — |
| 1994-03-08 | $4.44 | $4.63 | 419,175 | — | — |
| 1994-03-07 | $4.41 | $4.59 | 5,063 | — | — |
| 1994-03-04 | $4.41 | $4.59 | 15,188 | — | — |
| 1994-03-03 | $4.33 | $4.51 | 9,113 | — | — |
| 1994-03-02 | $4.33 | $4.51 | 6,413 | — | — |
| 1994-03-01 | $4.33 | $4.51 | 13,838 | — | — |
| 1994-02-28 | $4.37 | $4.55 | 5,738 | — | — |
| 1994-02-25 | $4.33 | $4.51 | 6,075 | — | — |
| 1994-02-24 | $4.37 | $4.55 | 4,050 | — | — |
| 1994-02-23 | $4.41 | $4.59 | 1,688 | — | — |
| 1994-02-22 | $4.37 | $4.55 | 10,463 | — | — |
| 1994-02-18 | $4.33 | $4.51 | 4,388 | — | — |
| 1994-02-17 | $4.33 | $4.51 | 6,413 | — | — |
| 1994-02-16 | $4.30 | $4.47 | 2,025 | — | — |
| 1994-02-15 | $4.26 | $4.44 | 8,438 | — | — |
| 1994-02-14 | $4.26 | $4.44 | 5,063 | — | — |
| 1994-02-11 | $4.30 | $4.47 | 3,713 | — | — |
| 1994-02-10 | $4.30 | $4.47 | 0 | — | — |
| 1994-02-09 | $4.30 | $4.47 | 15,188 | — | — |
| 1994-02-08 | $4.30 | $4.47 | 38,475 | — | — |
| 1994-02-07 | $4.22 | $4.40 | 60,750 | — | — |
| 1994-02-04 | $4.33 | $4.51 | 3,375 | — | — |
| 1994-02-03 | $4.37 | $4.55 | 44,550 | — | — |
| 1994-02-02 | $4.26 | $4.44 | 8,100 | — | — |
| 1994-02-01 | $4.26 | $4.44 | 5,063 | — | — |
| 1994-01-31 | $4.22 | $4.40 | 22,613 | — | — |
| 1994-01-28 | $4.22 | $4.40 | 12,488 | — | — |
| 1994-01-27 | $4.22 | $4.40 | 7,763 | — | — |
| 1994-01-26 | $4.22 | $4.40 | 4,725 | — | — |
| 1994-01-25 | $4.22 | $4.40 | 12,488 | — | — |
| 1994-01-24 | $4.22 | $4.40 | 18,900 | — | — |
| 1994-01-21 | $4.22 | $4.40 | 2,700 | — | — |
| 1994-01-20 | $4.15 | $4.32 | 5,400 | — | — |
| 1994-01-19 | $4.15 | $4.32 | 15,525 | — | — |
| 1994-01-18 | $4.07 | $4.24 | 3,375 | — | — |
| 1994-01-17 | $4.11 | $4.28 | 7,763 | — | — |
| 1994-01-14 | $4.15 | $4.32 | 7,088 | — | — |
| 1994-01-13 | $4.07 | $4.24 | 7,763 | — | — |
| 1994-01-12 | $4.07 | $4.24 | 11,138 | — | — |
| 1994-01-11 | $4.07 | $4.24 | 3,375 | — | — |
| 1994-01-10 | $4.11 | $4.28 | 13,838 | — | — |
| 1994-01-07 | $4.15 | $4.30 | 22,613 | — | — |
| 1994-01-06 | $4.15 | $4.30 | 57,375 | — | — |
| 1994-01-05 | $4.11 | $4.26 | 15,863 | — | — |
| 1994-01-04 | $4.00 | $4.15 | 230,850 | — | — |
| 1994-01-03 | $3.93 | $4.07 | 15,188 | — | — |