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
- 1973-05-03 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 | $2.47 | $3.10 | 251,063 | — | — |
| 1994-12-29 | $2.47 | $3.10 | 115,489 | — | — |
| 1994-12-28 | $2.37 | $2.97 | 2,511 | — | — |
| 1994-12-27 | $2.41 | $3.02 | 11,298 | — | — |
| 1994-12-23 | $2.44 | $3.06 | 0 | — | — |
| 1994-12-22 | $2.44 | $3.06 | 3,766 | — | — |
| 1994-12-21 | $2.45 | $3.07 | 256,084 | — | — |
| 1994-12-20 | $2.45 | $3.07 | 11,298 | — | — |
| 1994-12-19 | $2.49 | $3.12 | 0 | — | — |
| 1994-12-16 | $2.49 | $3.12 | 6,277 | — | — |
| 1994-12-15 | $2.51 | $3.15 | 6,277 | — | — |
| 1994-12-14 | $2.57 | $3.22 | 13,808 | — | — |
| 1994-12-13 | $2.51 | $3.15 | 5,021 | — | — |
| 1994-12-12 | $2.47 | $3.10 | 3,766 | — | — |
| 1994-12-09 | $2.42 | $3.03 | 48,957 | — | — |
| 1994-12-08 | $2.39 | $3.00 | 112,978 | — | — |
| 1994-12-07 | $2.33 | $2.92 | 1,255 | — | — |
| 1994-12-06 | $2.36 | $2.96 | 0 | — | — |
| 1994-12-05 | $2.36 | $2.96 | 27,617 | — | — |
| 1994-12-02 | $2.35 | $2.95 | 25,106 | — | — |
| 1994-12-01 | $2.33 | $2.92 | 42,681 | — | — |
| 1994-11-30 | $2.35 | $2.95 | 0 | — | — |
| 1994-11-29 | $2.35 | $2.95 | 239,765 | — | — |
| 1994-11-28 | $2.35 | $2.95 | 3,766 | — | — |
| 1994-11-25 | $2.37 | $2.95 | 6,277 | — | — |
| 1994-11-23 | $2.39 | $2.97 | 22,596 | — | — |
| 1994-11-22 | $2.43 | $3.02 | 26,362 | — | — |
| 1994-11-21 | $2.39 | $2.97 | 27,617 | — | — |
| 1994-11-18 | $2.31 | $2.87 | 21,340 | — | — |
| 1994-11-17 | $2.32 | $2.88 | 0 | — | — |
| 1994-11-16 | $2.32 | $2.88 | 21,340 | — | — |
| 1994-11-15 | $2.33 | $2.90 | 33,893 | — | — |
| 1994-11-14 | $2.29 | $2.85 | 1,255 | — | — |
| 1994-11-11 | $2.28 | $2.84 | 12,553 | — | — |
| 1994-11-10 | $2.30 | $2.86 | 64,021 | — | — |
| 1994-11-09 | $2.30 | $2.86 | 8,787 | — | — |
| 1994-11-08 | $2.27 | $2.82 | 2,511 | — | — |
| 1994-11-07 | $2.29 | $2.85 | 45,191 | — | — |
| 1994-11-04 | $2.28 | $2.84 | 96,659 | — | — |
| 1994-11-03 | $2.37 | $2.95 | 2,511 | — | — |
| 1994-11-02 | $2.39 | $2.97 | 1,255 | — | — |
| 1994-11-01 | $2.39 | $2.97 | 28,872 | — | — |
| 1994-10-31 | $2.45 | $3.05 | 17,574 | — | — |
| 1994-10-28 | $2.34 | $2.91 | 40,170 | — | — |
| 1994-10-27 | $2.29 | $2.85 | 26,362 | — | — |
| 1994-10-26 | $2.29 | $2.85 | 0 | — | — |
| 1994-10-25 | $2.29 | $2.85 | 72,808 | — | — |
| 1994-10-24 | $2.31 | $2.87 | 56,489 | — | — |
| 1994-10-21 | $2.25 | $2.80 | 31,383 | — | — |
| 1994-10-20 | $2.28 | $2.84 | 0 | — | — |
| 1994-10-19 | $2.28 | $2.84 | 5,021 | — | — |
| 1994-10-18 | $2.30 | $2.86 | 0 | — | — |
| 1994-10-17 | $2.30 | $2.86 | 143,106 | — | — |
| 1994-10-14 | $2.30 | $2.86 | 13,808 | — | — |
| 1994-10-13 | $2.29 | $2.85 | 21,340 | — | — |
| 1994-10-12 | $2.23 | $2.77 | 10,043 | — | — |
| 1994-10-11 | $2.20 | $2.74 | 45,191 | — | — |
| 1994-10-10 | $2.15 | $2.67 | 0 | — | — |
| 1994-10-07 | $2.15 | $2.67 | 3,766 | — | — |
| 1994-10-06 | $2.15 | $2.67 | 20,085 | — | — |
| 1994-10-05 | $2.15 | $2.67 | 1,255 | — | — |
| 1994-10-04 | $2.17 | $2.70 | 6,277 | — | — |
| 1994-10-03 | $2.19 | $2.72 | 53,978 | — | — |
| 1994-09-30 | $2.20 | $2.74 | 20,085 | — | — |
| 1994-09-29 | $2.23 | $2.77 | 119,255 | — | — |
| 1994-09-28 | $2.25 | $2.80 | 16,319 | — | — |
| 1994-09-27 | $2.25 | $2.80 | 114,233 | — | — |
| 1994-09-26 | $2.22 | $2.76 | 121,765 | — | — |
| 1994-09-23 | $2.23 | $2.77 | 17,574 | — | — |
| 1994-09-22 | $2.20 | $2.74 | 31,383 | — | — |
| 1994-09-21 | $2.17 | $2.70 | 28,872 | — | — |
| 1994-09-20 | $2.19 | $2.72 | 27,617 | — | — |
| 1994-09-19 | $2.26 | $2.81 | 17,574 | — | — |
| 1994-09-16 | $2.25 | $2.80 | 160,680 | — | — |
| 1994-09-15 | $2.27 | $2.82 | 230,978 | — | — |
| 1994-09-14 | $2.25 | $2.80 | 46,447 | — | — |
| 1994-09-13 | $2.29 | $2.85 | 27,617 | — | — |
| 1994-09-12 | $2.31 | $2.87 | 182,020 | — | — |
| 1994-09-09 | $2.31 | $2.87 | 213,403 | — | — |
| 1994-09-08 | $2.34 | $2.91 | 2,511 | — | — |
| 1994-09-07 | $2.32 | $2.88 | 1,255 | — | — |
| 1994-09-06 | $2.34 | $2.91 | 0 | — | — |
| 1994-09-02 | $2.34 | $2.91 | 105,446 | — | — |
| 1994-09-01 | $2.39 | $2.97 | 28,872 | — | — |
| 1994-08-31 | $2.39 | $2.97 | 12,553 | — | — |
| 1994-08-30 | $2.37 | $2.95 | 6,277 | — | — |
| 1994-08-29 | $2.37 | $2.92 | 87,872 | — | — |
| 1994-08-26 | $2.31 | $2.85 | 124,276 | — | — |
| 1994-08-25 | $2.29 | $2.82 | 57,744 | — | — |
| 1994-08-24 | $2.23 | $2.75 | 2,511 | — | — |
| 1994-08-23 | $2.21 | $2.73 | 28,872 | — | — |
| 1994-08-22 | $2.18 | $2.69 | 64,021 | — | — |
| 1994-08-19 | $2.23 | $2.75 | 22,596 | — | — |
| 1994-08-18 | $2.25 | $2.78 | 16,319 | — | — |
| 1994-08-17 | $2.27 | $2.80 | 0 | — | — |
| 1994-08-16 | $2.27 | $2.80 | 13,808 | — | — |
| 1994-08-15 | $2.31 | $2.85 | 30,128 | — | — |
| 1994-08-12 | $2.27 | $2.80 | 1,255 | — | — |
| 1994-08-11 | $2.25 | $2.78 | 1,255 | — | — |
| 1994-08-10 | $2.26 | $2.79 | 2,511 | — | — |
| 1994-08-09 | $2.25 | $2.78 | 0 | — | — |
| 1994-08-08 | $2.25 | $2.78 | 52,723 | — | — |
| 1994-08-05 | $2.25 | $2.78 | 82,851 | — | — |
| 1994-08-04 | $2.23 | $2.75 | 0 | — | — |
| 1994-08-03 | $2.23 | $2.75 | 151,893 | — | — |
| 1994-08-02 | $2.25 | $2.78 | 6,277 | — | — |
| 1994-08-01 | $2.25 | $2.78 | 7,532 | — | — |
| 1994-07-29 | $2.23 | $2.75 | 79,085 | — | — |
| 1994-07-28 | $2.23 | $2.75 | 47,702 | — | — |
| 1994-07-27 | $2.23 | $2.75 | 141,850 | — | — |
| 1994-07-26 | $2.27 | $2.80 | 104,191 | — | — |
| 1994-07-25 | $2.25 | $2.78 | 0 | — | — |
| 1994-07-22 | $2.25 | $2.78 | 0 | — | — |
| 1994-07-21 | $2.25 | $2.78 | 1,255 | — | — |
| 1994-07-20 | $2.23 | $2.75 | 2,511 | — | — |
| 1994-07-19 | $2.24 | $2.76 | 2,511 | — | — |
| 1994-07-18 | $2.23 | $2.75 | 7,532 | — | — |
| 1994-07-15 | $2.23 | $2.75 | 90,383 | — | — |
| 1994-07-14 | $2.23 | $2.75 | 1,255 | — | — |
| 1994-07-13 | $2.23 | $2.75 | 8,787 | — | — |
| 1994-07-12 | $2.21 | $2.73 | 15,064 | — | — |
| 1994-07-11 | $2.19 | $2.70 | 38,915 | — | — |
| 1994-07-08 | $2.19 | $2.70 | 18,830 | — | — |
| 1994-07-07 | $2.20 | $2.71 | 28,872 | — | — |
| 1994-07-06 | $2.18 | $2.69 | 0 | — | — |
| 1994-07-05 | $2.18 | $2.69 | 11,298 | — | — |
| 1994-07-01 | $2.20 | $2.71 | 57,744 | — | — |
| 1994-06-30 | $2.21 | $2.73 | 42,681 | — | — |
| 1994-06-29 | $2.23 | $2.75 | 0 | — | — |
| 1994-06-28 | $2.23 | $2.75 | 10,043 | — | — |
| 1994-06-27 | $2.17 | $2.68 | 87,872 | — | — |
| 1994-06-24 | $2.21 | $2.73 | 1,255 | — | — |
| 1994-06-23 | $2.23 | $2.75 | 36,404 | — | — |
| 1994-06-22 | $2.22 | $2.74 | 12,553 | — | — |
| 1994-06-21 | $2.16 | $2.67 | 1,255 | — | — |
| 1994-06-20 | $2.15 | $2.65 | 41,425 | — | — |
| 1994-06-17 | $2.16 | $2.67 | 53,978 | — | — |
| 1994-06-16 | $2.18 | $2.69 | 107,957 | — | — |
| 1994-06-15 | $2.23 | $2.75 | 106,702 | — | — |
| 1994-06-14 | $2.23 | $2.75 | 119,255 | — | — |
| 1994-06-13 | $2.27 | $2.80 | 102,936 | — | — |
| 1994-06-10 | $2.29 | $2.82 | 8,787 | — | — |
| 1994-06-09 | $2.28 | $2.81 | 138,084 | — | — |
| 1994-06-08 | $2.30 | $2.84 | 115,489 | — | — |
| 1994-06-07 | $2.33 | $2.85 | 13,808 | — | — |
| 1994-06-06 | $2.35 | $2.87 | 47,702 | — | — |
| 1994-06-03 | $2.32 | $2.84 | 55,234 | — | — |
| 1994-06-02 | $2.28 | $2.79 | 18,830 | — | — |
| 1994-06-01 | $2.30 | $2.81 | 7,532 | — | — |
| 1994-05-31 | $2.30 | $2.81 | 18,830 | — | — |
| 1994-05-27 | $2.33 | $2.85 | 0 | — | — |
| 1994-05-26 | $2.33 | $2.85 | 7,532 | — | — |
| 1994-05-25 | $2.34 | $2.86 | 75,319 | — | — |
| 1994-05-24 | $2.36 | $2.89 | 22,596 | — | — |
| 1994-05-23 | $2.38 | $2.91 | 26,362 | — | — |
| 1994-05-20 | $2.39 | $2.92 | 11,298 | — | — |
| 1994-05-19 | $2.38 | $2.92 | 7,532 | — | — |
| 1994-05-18 | $2.39 | $2.92 | 18,830 | — | — |
| 1994-05-17 | $2.38 | $2.92 | 7,532 | — | — |
| 1994-05-16 | $2.38 | $2.92 | 11,298 | — | — |
| 1994-05-13 | $2.39 | $2.92 | 15,064 | — | — |
| 1994-05-12 | $2.38 | $2.91 | 60,255 | — | — |
| 1994-05-11 | $2.40 | $2.93 | 184,531 | — | — |
| 1994-05-10 | $2.36 | $2.88 | 26,362 | — | — |
| 1994-05-09 | $2.34 | $2.87 | 18,830 | — | — |
| 1994-05-06 | $2.36 | $2.88 | 0 | — | — |
| 1994-05-05 | $2.36 | $2.88 | 0 | — | — |
| 1994-05-04 | $2.36 | $2.88 | 0 | — | — |
| 1994-05-03 | $2.36 | $2.88 | 11,298 | — | — |
| 1994-05-02 | $2.35 | $2.87 | 41,425 | — | — |
| 1994-04-29 | $2.33 | $2.85 | 67,787 | — | — |
| 1994-04-28 | $2.34 | $2.86 | 22,596 | — | — |
| 1994-04-26 | $2.36 | $2.89 | 79,085 | — | — |
| 1994-04-25 | $2.38 | $2.91 | 105,446 | — | — |
| 1994-04-22 | $2.37 | $2.90 | 18,830 | — | — |
| 1994-04-21 | $2.36 | $2.88 | 75,319 | — | — |
| 1994-04-20 | $2.37 | $2.90 | 11,298 | — | — |
| 1994-04-19 | $2.36 | $2.89 | 11,298 | — | — |
| 1994-04-18 | $2.34 | $2.87 | 3,766 | — | — |
| 1994-04-15 | $2.34 | $2.87 | 64,021 | — | — |
| 1994-04-14 | $2.32 | $2.83 | 22,596 | — | — |
| 1994-04-13 | $2.29 | $2.80 | 15,064 | — | — |
| 1994-04-12 | $2.28 | $2.79 | 52,723 | — | — |
| 1994-04-11 | $2.27 | $2.78 | 75,319 | — | — |
| 1994-04-08 | $2.28 | $2.79 | 18,830 | — | — |
| 1994-04-07 | $2.28 | $2.79 | 71,553 | — | — |
| 1994-04-06 | $2.26 | $2.77 | 7,532 | — | — |
| 1994-04-05 | $2.26 | $2.77 | 3,766 | — | — |
| 1994-04-04 | $2.26 | $2.77 | 64,021 | — | — |
| 1994-03-31 | $2.26 | $2.77 | 37,659 | — | — |
| 1994-03-30 | $2.27 | $2.78 | 0 | — | — |
| 1994-03-29 | $2.27 | $2.78 | 11,298 | — | — |
| 1994-03-28 | $2.26 | $2.76 | 18,830 | — | — |
| 1994-03-25 | $2.25 | $2.75 | 11,298 | — | — |
| 1994-03-24 | $2.24 | $2.74 | 120,510 | — | — |
| 1994-03-23 | $2.24 | $2.74 | 0 | — | — |
| 1994-03-22 | $2.24 | $2.74 | 48,957 | — | — |
| 1994-03-21 | $2.23 | $2.73 | 0 | — | — |
| 1994-03-18 | $2.23 | $2.73 | 26,362 | — | — |
| 1994-03-17 | $2.24 | $2.74 | 11,298 | — | — |
| 1994-03-16 | $2.24 | $2.74 | 7,532 | — | — |
| 1994-03-15 | $2.23 | $2.73 | 3,766 | — | — |
| 1994-03-14 | $2.23 | $2.73 | 26,362 | — | — |
| 1994-03-11 | $2.24 | $2.74 | 22,596 | — | — |
| 1994-03-10 | $2.24 | $2.74 | 0 | — | — |
| 1994-03-09 | $2.24 | $2.74 | 18,830 | — | — |
| 1994-03-08 | $2.24 | $2.74 | 7,532 | — | — |
| 1994-03-07 | $2.21 | $2.71 | 15,064 | — | — |
| 1994-03-04 | $2.21 | $2.71 | 0 | — | — |
| 1994-03-03 | $2.23 | $2.71 | 22,596 | — | — |
| 1994-03-02 | $2.24 | $2.72 | 79,085 | — | — |
| 1994-03-01 | $2.24 | $2.72 | 15,064 | — | — |
| 1994-02-28 | $2.24 | $2.72 | 48,957 | — | — |
| 1994-02-25 | $2.23 | $2.71 | 94,148 | — | — |
| 1994-02-24 | $2.25 | $2.73 | 436,849 | — | — |
| 1994-02-23 | $2.24 | $2.72 | 0 | — | — |
| 1994-02-22 | $2.24 | $2.72 | 56,489 | — | — |
| 1994-02-18 | $2.26 | $2.74 | 0 | — | — |
| 1994-02-17 | $2.26 | $2.74 | 0 | — | — |
| 1994-02-16 | $2.26 | $2.74 | 45,191 | — | — |
| 1994-02-15 | $2.26 | $2.75 | 11,298 | — | — |
| 1994-02-14 | $2.27 | $2.75 | 0 | — | — |
| 1994-02-11 | $2.27 | $2.75 | 7,532 | — | — |
| 1994-02-10 | $2.26 | $2.75 | 15,064 | — | — |
| 1994-02-09 | $2.26 | $2.74 | 143,106 | — | — |
| 1994-02-08 | $2.28 | $2.76 | 0 | — | — |
| 1994-02-07 | $2.28 | $2.76 | 0 | — | — |
| 1994-02-04 | $2.28 | $2.76 | 3,766 | — | — |
| 1994-02-03 | $2.28 | $2.77 | 3,766 | — | — |
| 1994-02-02 | $2.29 | $2.78 | 3,766 | — | — |
| 1994-02-01 | $2.28 | $2.77 | 45,191 | — | — |
| 1994-01-31 | $2.28 | $2.77 | 30,128 | — | — |
| 1994-01-28 | $2.28 | $2.77 | 22,596 | — | — |
| 1994-01-27 | $2.28 | $2.76 | 120,510 | — | — |
| 1994-01-26 | $2.25 | $2.73 | 41,425 | — | — |
| 1994-01-25 | $2.25 | $2.73 | 11,298 | — | — |
| 1994-01-24 | $2.25 | $2.73 | 7,532 | — | — |
| 1994-01-21 | $2.26 | $2.75 | 7,532 | — | — |
| 1994-01-20 | $2.27 | $2.75 | 86,617 | — | — |
| 1994-01-19 | $2.28 | $2.77 | 48,957 | — | — |
| 1994-01-18 | $2.31 | $2.80 | 0 | — | — |
| 1994-01-17 | $2.31 | $2.80 | 7,532 | — | — |
| 1994-01-14 | $2.36 | $2.86 | 75,319 | — | — |
| 1994-01-13 | $2.38 | $2.89 | 515,933 | — | — |
| 1994-01-12 | $2.36 | $2.87 | 184,531 | — | — |
| 1994-01-11 | $2.36 | $2.86 | 86,617 | — | — |
| 1994-01-10 | $2.34 | $2.84 | 384,126 | — | — |
| 1994-01-07 | $2.34 | $2.84 | 707,996 | — | — |
| 1994-01-06 | $2.34 | $2.83 | 802,145 | — | — |
| 1994-01-05 | $2.33 | $2.83 | 1,227,696 | — | — |
| 1994-01-04 | $2.32 | $2.82 | 150,638 | — | — |
| 1994-01-03 | $2.32 | $2.81 | 116,744 | — | — |