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
- 1993-03-04 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 | $4.06 | $4.06 | 7,500 | — | — |
| 1994-12-29 | $4.25 | $4.25 | 13,200 | — | — |
| 1994-12-28 | $4.19 | $4.19 | 15,000 | — | — |
| 1994-12-27 | $4.19 | $4.19 | 3,800 | — | — |
| 1994-12-23 | $4.38 | $4.37 | 7,400 | — | — |
| 1994-12-22 | $4.13 | $4.12 | 0 | — | — |
| 1994-12-21 | $4.13 | $4.12 | 7,000 | — | — |
| 1994-12-20 | $4.38 | $4.37 | 10,900 | — | — |
| 1994-12-19 | $4.13 | $4.12 | 1,000 | — | — |
| 1994-12-16 | $4.25 | $4.25 | 14,700 | — | — |
| 1994-12-15 | $4.38 | $4.37 | 11,600 | — | — |
| 1994-12-14 | $4.33 | $4.33 | 34,500 | — | — |
| 1994-12-13 | $4.25 | $4.25 | 6,000 | — | — |
| 1994-12-12 | $4.38 | $4.37 | 400 | — | — |
| 1994-12-09 | $4.28 | $4.28 | 6,900 | — | — |
| 1994-12-08 | $4.38 | $4.37 | 3,300 | — | — |
| 1994-12-07 | $4.31 | $4.31 | 3,000 | — | — |
| 1994-12-06 | $4.38 | $4.37 | 8,000 | — | — |
| 1994-12-05 | $4.13 | $4.12 | 3,000 | — | — |
| 1994-12-02 | $4.13 | $4.12 | 6,800 | — | — |
| 1994-12-01 | $4.38 | $4.37 | 2,600 | — | — |
| 1994-11-30 | $4.25 | $4.25 | 9,000 | — | — |
| 1994-11-29 | $4.25 | $4.25 | 16,200 | — | — |
| 1994-11-28 | $4.19 | $4.19 | 2,500 | — | — |
| 1994-11-25 | $4.50 | $4.50 | 22,400 | — | — |
| 1994-11-23 | $4.13 | $4.12 | 3,600 | — | — |
| 1994-11-22 | $4.06 | $4.06 | 25,200 | — | — |
| 1994-11-21 | $4.13 | $4.12 | 25,000 | — | — |
| 1994-11-18 | $4.38 | $4.37 | 9,900 | — | — |
| 1994-11-17 | $4.19 | $4.19 | 13,200 | — | — |
| 1994-11-16 | $4.25 | $4.25 | 8,400 | — | — |
| 1994-11-15 | $4.50 | $4.50 | 8,100 | — | — |
| 1994-11-14 | $4.25 | $4.25 | 4,900 | — | — |
| 1994-11-11 | $4.25 | $4.25 | 1,000 | — | — |
| 1994-11-10 | $4.50 | $4.50 | 3,000 | — | — |
| 1994-11-09 | $4.38 | $4.37 | 5,500 | — | — |
| 1994-11-08 | $4.44 | $4.44 | 17,700 | — | — |
| 1994-11-07 | $4.50 | $4.50 | 1,600 | — | — |
| 1994-11-04 | $4.38 | $4.37 | 6,200 | — | — |
| 1994-11-03 | $4.50 | $4.50 | 7,100 | — | — |
| 1994-11-02 | $4.44 | $4.44 | 1,000 | — | — |
| 1994-11-01 | $4.50 | $4.50 | 3,800 | — | — |
| 1994-10-31 | $4.50 | $4.50 | 4,100 | — | — |
| 1994-10-28 | $4.50 | $4.50 | 4,400 | — | — |
| 1994-10-27 | $4.50 | $4.50 | 4,300 | — | — |
| 1994-10-26 | $4.50 | $4.50 | 3,400 | — | — |
| 1994-10-25 | $4.38 | $4.37 | 6,400 | — | — |
| 1994-10-24 | $4.44 | $4.44 | 13,000 | — | — |
| 1994-10-21 | $4.44 | $4.44 | 15,700 | — | — |
| 1994-10-20 | $4.59 | $4.59 | 1,200 | — | — |
| 1994-10-19 | $4.56 | $4.56 | 200 | — | — |
| 1994-10-18 | $4.63 | $4.62 | 8,600 | — | — |
| 1994-10-17 | $4.69 | $4.69 | 19,000 | — | — |
| 1994-10-14 | $4.63 | $4.62 | 400 | — | — |
| 1994-10-13 | $4.69 | $4.69 | 4,900 | — | — |
| 1994-10-12 | $4.63 | $4.62 | 0 | — | — |
| 1994-10-11 | $4.63 | $4.62 | 3,600 | — | — |
| 1994-10-10 | $4.75 | $4.75 | 2,700 | — | — |
| 1994-10-07 | $4.63 | $4.62 | 6,700 | — | — |
| 1994-10-06 | $4.75 | $4.75 | 600 | — | — |
| 1994-10-05 | $4.66 | $4.66 | 6,700 | — | — |
| 1994-10-04 | $4.66 | $4.66 | 7,100 | — | — |
| 1994-10-03 | $4.63 | $4.62 | 31,400 | — | — |
| 1994-09-30 | $4.56 | $4.56 | 8,800 | — | — |
| 1994-09-29 | $4.63 | $4.62 | 19,500 | — | — |
| 1994-09-28 | $4.38 | $4.37 | 7,200 | — | — |
| 1994-09-27 | $4.38 | $4.37 | 6,900 | — | — |
| 1994-09-26 | $4.28 | $4.28 | 2,300 | — | — |
| 1994-09-23 | $4.34 | $4.34 | 5,500 | — | — |
| 1994-09-22 | $4.38 | $4.37 | 3,000 | — | — |
| 1994-09-21 | $4.38 | $4.37 | 26,200 | — | — |
| 1994-09-20 | $4.56 | $4.56 | 3,400 | — | — |
| 1994-09-19 | $4.50 | $4.50 | 14,200 | — | — |
| 1994-09-16 | $4.56 | $4.56 | 5,200 | — | — |
| 1994-09-15 | $4.44 | $4.44 | 5,700 | — | — |
| 1994-09-14 | $4.50 | $4.50 | 4,300 | — | — |
| 1994-09-13 | $4.50 | $4.50 | 19,400 | — | — |
| 1994-09-12 | $4.38 | $4.37 | 4,100 | — | — |
| 1994-09-09 | $4.38 | $4.37 | 2,300 | — | — |
| 1994-09-08 | $4.38 | $4.37 | 26,800 | — | — |
| 1994-09-07 | $4.38 | $4.37 | 3,500 | — | — |
| 1994-09-06 | $4.38 | $4.37 | 12,100 | — | — |
| 1994-09-02 | $4.25 | $4.25 | 3,300 | — | — |
| 1994-09-01 | $4.38 | $4.37 | 3,000 | — | — |
| 1994-08-31 | $4.25 | $4.25 | 1,700 | — | — |
| 1994-08-30 | $4.25 | $4.25 | 15,600 | — | — |
| 1994-08-29 | $4.38 | $4.37 | 13,600 | — | — |
| 1994-08-26 | $4.56 | $4.56 | 10,600 | — | — |
| 1994-08-25 | $4.63 | $4.62 | 12,500 | — | — |
| 1994-08-24 | $4.69 | $4.69 | 24,500 | — | — |
| 1994-08-23 | $4.69 | $4.69 | 16,700 | — | — |
| 1994-08-22 | $4.81 | $4.81 | 17,600 | — | — |
| 1994-08-19 | $4.63 | $4.62 | 6,800 | — | — |
| 1994-08-18 | $4.69 | $4.69 | 6,400 | — | — |
| 1994-08-17 | $4.69 | $4.69 | 14,300 | — | — |
| 1994-08-16 | $4.81 | $4.81 | 16,700 | — | — |
| 1994-08-15 | $5.00 | $5.00 | 24,000 | — | — |
| 1994-08-12 | $4.88 | $4.88 | 5,200 | — | — |
| 1994-08-11 | $4.94 | $4.94 | 10,100 | — | — |
| 1994-08-10 | $4.94 | $4.94 | 20,200 | — | — |
| 1994-08-09 | $4.94 | $4.94 | 23,300 | — | — |
| 1994-08-08 | $4.88 | $4.88 | 700 | — | — |
| 1994-08-05 | $4.94 | $4.94 | 11,500 | — | — |
| 1994-08-04 | $5.00 | $5.00 | 5,600 | — | — |
| 1994-08-03 | $4.88 | $4.88 | 9,300 | — | — |
| 1994-08-02 | $4.94 | $4.94 | 17,100 | — | — |
| 1994-08-01 | $5.06 | $5.06 | 7,100 | — | — |
| 1994-07-29 | $5.13 | $5.12 | 13,700 | — | — |
| 1994-07-28 | $5.25 | $5.25 | 18,000 | — | — |
| 1994-07-27 | $5.25 | $5.25 | 5,400 | — | — |
| 1994-07-26 | $5.25 | $5.25 | 23,400 | — | — |
| 1994-07-25 | $5.38 | $5.37 | 33,600 | — | — |
| 1994-07-22 | $5.25 | $5.25 | 18,600 | — | — |
| 1994-07-21 | $5.00 | $5.00 | 78,700 | — | — |
| 1994-07-20 | $4.75 | $4.75 | 73,500 | — | — |
| 1994-07-19 | $4.69 | $4.69 | 50,900 | — | — |
| 1994-07-18 | $4.38 | $4.37 | 15,100 | — | — |
| 1994-07-15 | $4.44 | $4.44 | 5,000 | — | — |
| 1994-07-14 | $4.38 | $4.37 | 3,000 | — | — |
| 1994-07-13 | $4.38 | $4.37 | 10,000 | — | — |
| 1994-07-12 | $4.38 | $4.37 | 33,200 | — | — |
| 1994-07-11 | $4.44 | $4.44 | 10,200 | — | — |
| 1994-07-08 | $4.50 | $4.50 | 28,800 | — | — |
| 1994-07-07 | $4.50 | $4.50 | 9,900 | — | — |
| 1994-07-06 | $4.56 | $4.56 | 5,400 | — | — |
| 1994-07-05 | $4.56 | $4.56 | 3,700 | — | — |
| 1994-07-01 | $4.56 | $4.56 | 1,800 | — | — |
| 1994-06-30 | $4.56 | $4.56 | 23,000 | — | — |
| 1994-06-29 | $4.75 | $4.75 | 4,600 | — | — |
| 1994-06-28 | $4.75 | $4.75 | 20,100 | — | — |
| 1994-06-27 | $4.56 | $4.56 | 6,800 | — | — |
| 1994-06-24 | $4.75 | $4.75 | 23,500 | — | — |
| 1994-06-23 | $4.56 | $4.56 | 10,000 | — | — |
| 1994-06-22 | $4.44 | $4.44 | 24,900 | — | — |
| 1994-06-21 | $4.44 | $4.44 | 6,300 | — | — |
| 1994-06-20 | $4.38 | $4.37 | 28,400 | — | — |
| 1994-06-17 | $4.63 | $4.62 | 48,600 | — | — |
| 1994-06-16 | $4.81 | $4.81 | 6,600 | — | — |
| 1994-06-15 | $4.63 | $4.62 | 10,600 | — | — |
| 1994-06-14 | $4.50 | $4.50 | 5,800 | — | — |
| 1994-06-13 | $4.75 | $4.75 | 600 | — | — |
| 1994-06-10 | $4.63 | $4.62 | 4,100 | — | — |
| 1994-06-09 | $4.75 | $4.75 | 4,700 | — | — |
| 1994-06-08 | $4.63 | $4.62 | 26,200 | — | — |
| 1994-06-07 | $4.88 | $4.88 | 35,700 | — | — |
| 1994-06-06 | $4.88 | $4.88 | 8,800 | — | — |
| 1994-06-03 | $4.84 | $4.84 | 20,800 | — | — |
| 1994-06-02 | $4.88 | $4.88 | 6,900 | — | — |
| 1994-06-01 | $4.75 | $4.75 | 10,400 | — | — |
| 1994-05-31 | $4.75 | $4.75 | 9,400 | — | — |
| 1994-05-27 | $4.88 | $4.88 | 17,400 | — | — |
| 1994-05-26 | $4.75 | $4.75 | 7,700 | — | — |
| 1994-05-25 | $4.69 | $4.69 | 15,300 | — | — |
| 1994-05-24 | $4.56 | $4.56 | 12,300 | — | — |
| 1994-05-23 | $4.63 | $4.62 | 14,200 | — | — |
| 1994-05-20 | $4.50 | $4.50 | 200 | — | — |
| 1994-05-19 | $4.50 | $4.50 | 34,900 | — | — |
| 1994-05-18 | $4.31 | $4.31 | 40,300 | — | — |
| 1994-05-17 | $4.06 | $4.06 | 33,600 | — | — |
| 1994-05-16 | $4.25 | $4.25 | 7,600 | — | — |
| 1994-05-13 | $4.50 | $4.50 | 14,000 | — | — |
| 1994-05-12 | $4.50 | $4.50 | 8,000 | — | — |
| 1994-05-11 | $4.44 | $4.44 | 11,000 | — | — |
| 1994-05-10 | $4.63 | $4.62 | 24,300 | — | — |
| 1994-05-09 | $4.50 | $4.50 | 9,000 | — | — |
| 1994-05-06 | $4.63 | $4.62 | 2,900 | — | — |
| 1994-05-05 | $4.63 | $4.62 | 9,100 | — | — |
| 1994-05-04 | $4.50 | $4.50 | 20,800 | — | — |
| 1994-05-03 | $4.88 | $4.88 | 4,500 | — | — |
| 1994-05-02 | $4.75 | $4.75 | 1,500 | — | — |
| 1994-04-29 | $4.75 | $4.75 | 3,300 | — | — |
| 1994-04-28 | $4.75 | $4.75 | 4,500 | — | — |
| 1994-04-26 | $4.75 | $4.75 | 1,700 | — | — |
| 1994-04-25 | $4.88 | $4.88 | 600 | — | — |
| 1994-04-22 | $4.88 | $4.88 | 63,100 | — | — |
| 1994-04-21 | $4.91 | $4.91 | 1,500 | — | — |
| 1994-04-20 | $4.75 | $4.75 | 1,000 | — | — |
| 1994-04-19 | $4.81 | $4.81 | 13,500 | — | — |
| 1994-04-18 | $5.06 | $5.06 | 8,200 | — | — |
| 1994-04-15 | $5.03 | $5.03 | 4,700 | — | — |
| 1994-04-14 | $5.00 | $5.00 | 6,500 | — | — |
| 1994-04-13 | $5.06 | $5.06 | 6,800 | — | — |
| 1994-04-12 | $5.00 | $5.00 | 6,100 | — | — |
| 1994-04-11 | $5.06 | $5.06 | 5,800 | — | — |
| 1994-04-08 | $4.94 | $4.94 | 9,500 | — | — |
| 1994-04-07 | $4.88 | $4.88 | 17,400 | — | — |
| 1994-04-06 | $4.88 | $4.88 | 26,300 | — | — |
| 1994-04-05 | $4.75 | $4.75 | 10,100 | — | — |
| 1994-04-04 | $4.75 | $4.75 | 18,500 | — | — |
| 1994-03-31 | $5.00 | $5.00 | 17,400 | — | — |
| 1994-03-30 | $4.88 | $4.88 | 11,500 | — | — |
| 1994-03-29 | $5.00 | $5.00 | 11,200 | — | — |
| 1994-03-28 | $5.03 | $5.03 | 30,600 | — | — |
| 1994-03-25 | $5.00 | $5.00 | 2,600 | — | — |
| 1994-03-24 | $5.00 | $5.00 | 12,300 | — | — |
| 1994-03-23 | $5.06 | $5.06 | 7,700 | — | — |
| 1994-03-22 | $5.09 | $5.09 | 31,500 | — | — |
| 1994-03-21 | $5.00 | $5.00 | 13,100 | — | — |
| 1994-03-18 | $5.06 | $5.06 | 6,400 | — | — |
| 1994-03-17 | $5.06 | $5.06 | 8,400 | — | — |
| 1994-03-16 | $5.19 | $5.19 | 11,000 | — | — |
| 1994-03-15 | $5.06 | $5.06 | 4,000 | — | — |
| 1994-03-14 | $5.06 | $5.06 | 14,700 | — | — |
| 1994-03-11 | $5.19 | $5.19 | 24,400 | — | — |
| 1994-03-10 | $5.13 | $5.12 | 28,200 | — | — |
| 1994-03-09 | $5.13 | $5.12 | 9,000 | — | — |
| 1994-03-08 | $5.19 | $5.19 | 15,000 | — | — |
| 1994-03-07 | $5.00 | $5.00 | 18,700 | — | — |
| 1994-03-04 | $5.13 | $5.12 | 10,300 | — | — |
| 1994-03-03 | $5.00 | $5.00 | 12,400 | — | — |
| 1994-03-02 | $5.13 | $5.12 | 5,100 | — | — |
| 1994-03-01 | $5.06 | $5.06 | 4,600 | — | — |
| 1994-02-28 | $5.06 | $5.06 | 5,700 | — | — |
| 1994-02-25 | $5.06 | $5.06 | 28,700 | — | — |
| 1994-02-24 | $5.06 | $5.06 | 18,100 | — | — |
| 1994-02-23 | $5.06 | $5.06 | 16,500 | — | — |
| 1994-02-22 | $5.00 | $5.00 | 9,300 | — | — |
| 1994-02-18 | $5.06 | $5.06 | 7,700 | — | — |
| 1994-02-17 | $5.06 | $5.06 | 13,400 | — | — |
| 1994-02-16 | $4.88 | $4.88 | 15,600 | — | — |
| 1994-02-15 | $4.88 | $4.88 | 22,800 | — | — |
| 1994-02-14 | $4.88 | $4.88 | 3,600 | — | — |
| 1994-02-11 | $5.06 | $5.06 | 1,700 | — | — |
| 1994-02-10 | $4.88 | $4.88 | 11,100 | — | — |
| 1994-02-09 | $5.00 | $5.00 | 41,700 | — | — |
| 1994-02-08 | $5.25 | $5.25 | 27,300 | — | — |
| 1994-02-07 | $5.25 | $5.25 | 10,100 | — | — |
| 1994-02-04 | $5.38 | $5.37 | 170,300 | — | — |
| 1994-02-03 | $5.00 | $5.00 | 3,100 | — | — |
| 1994-02-02 | $5.06 | $5.06 | 23,000 | — | — |
| 1994-02-01 | $5.13 | $5.12 | 25,900 | — | — |
| 1994-01-31 | $5.50 | $5.50 | 16,700 | — | — |
| 1994-01-28 | $5.63 | $5.62 | 138,300 | — | — |
| 1994-01-27 | $5.09 | $5.09 | 7,000 | — | — |
| 1994-01-26 | $5.00 | $5.00 | 7,600 | — | — |
| 1994-01-25 | $5.25 | $5.25 | 12,800 | — | — |
| 1994-01-24 | $5.09 | $5.09 | 26,600 | — | — |
| 1994-01-21 | $5.25 | $5.25 | 6,200 | — | — |
| 1994-01-20 | $5.19 | $5.19 | 19,500 | — | — |
| 1994-01-19 | $5.25 | $5.25 | 17,900 | — | — |
| 1994-01-18 | $5.13 | $5.12 | 10,600 | — | — |
| 1994-01-17 | $5.13 | $5.12 | 1,800 | — | — |
| 1994-01-14 | $5.13 | $5.12 | 19,700 | — | — |
| 1994-01-13 | $5.13 | $5.12 | 6,400 | — | — |
| 1994-01-12 | $5.38 | $5.37 | 5,500 | — | — |
| 1994-01-11 | $5.38 | $5.37 | 14,600 | — | — |
| 1994-01-10 | $5.25 | $5.25 | 11,500 | — | — |
| 1994-01-07 | $5.13 | $5.12 | 7,400 | — | — |
| 1994-01-06 | $5.25 | $5.25 | 14,900 | — | — |
| 1994-01-05 | $5.16 | $5.16 | 28,000 | — | — |
| 1994-01-04 | $5.25 | $5.25 | 4,600 | — | — |
| 1994-01-03 | $5.13 | $5.12 | 15,200 | — | — |