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
- 1980-03-17 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 | $4.26 | 192,188 | — | — |
| 1994-12-29 | $3.35 | $4.38 | 135,938 | — | — |
| 1994-12-28 | $3.24 | $4.24 | 90,000 | — | — |
| 1994-12-27 | $3.27 | $4.28 | 229,688 | — | — |
| 1994-12-23 | $3.25 | $4.26 | 59,063 | — | — |
| 1994-12-22 | $3.28 | $4.29 | 441,563 | — | — |
| 1994-12-21 | $3.28 | $4.29 | 403,125 | — | — |
| 1994-12-20 | $3.23 | $4.22 | 375,938 | — | — |
| 1994-12-19 | $3.23 | $4.22 | 159,375 | — | — |
| 1994-12-16 | $3.28 | $4.29 | 1,287,188 | — | — |
| 1994-12-15 | $3.27 | $4.28 | 205,313 | — | — |
| 1994-12-14 | $3.35 | $4.38 | 236,250 | — | — |
| 1994-12-13 | $3.31 | $4.33 | 345,000 | — | — |
| 1994-12-12 | $3.36 | $4.40 | 182,813 | — | — |
| 1994-12-09 | $3.29 | $4.31 | 748,125 | — | — |
| 1994-12-08 | $3.19 | $4.17 | 597,188 | — | — |
| 1994-12-07 | $3.16 | $4.14 | 155,625 | — | — |
| 1994-12-06 | $3.16 | $4.14 | 115,313 | — | — |
| 1994-12-05 | $3.17 | $4.15 | 174,375 | — | — |
| 1994-12-02 | $3.19 | $4.17 | 276,563 | — | — |
| 1994-12-01 | $3.08 | $4.03 | 261,563 | — | — |
| 1994-11-30 | $3.19 | $4.17 | 261,563 | — | — |
| 1994-11-29 | $3.08 | $4.03 | 210,938 | — | — |
| 1994-11-28 | $3.15 | $4.12 | 125,625 | — | — |
| 1994-11-25 | $3.12 | $4.05 | 34,688 | — | — |
| 1994-11-23 | $3.20 | $4.15 | 540,000 | — | — |
| 1994-11-22 | $3.23 | $4.19 | 485,625 | — | — |
| 1994-11-21 | $3.21 | $4.17 | 180,938 | — | — |
| 1994-11-18 | $3.07 | $3.98 | 249,375 | — | — |
| 1994-11-17 | $3.09 | $4.01 | 128,438 | — | — |
| 1994-11-16 | $3.12 | $4.05 | 255,000 | — | — |
| 1994-11-15 | $3.13 | $4.07 | 344,063 | — | — |
| 1994-11-14 | $3.12 | $4.05 | 141,563 | — | — |
| 1994-11-11 | $3.07 | $3.98 | 176,250 | — | — |
| 1994-11-10 | $3.04 | $3.95 | 462,188 | — | — |
| 1994-11-09 | $3.09 | $4.01 | 224,063 | — | — |
| 1994-11-08 | $3.08 | $4.00 | 354,375 | — | — |
| 1994-11-07 | $3.09 | $4.01 | 281,250 | — | — |
| 1994-11-04 | $3.01 | $3.91 | 346,875 | — | — |
| 1994-11-03 | $3.11 | $4.03 | 255,938 | — | — |
| 1994-11-02 | $3.17 | $4.12 | 120,938 | — | — |
| 1994-11-01 | $3.17 | $4.12 | 548,438 | — | — |
| 1994-10-31 | $3.28 | $4.26 | 376,875 | — | — |
| 1994-10-28 | $3.23 | $4.19 | 265,313 | — | — |
| 1994-10-27 | $3.17 | $4.12 | 253,125 | — | — |
| 1994-10-26 | $3.04 | $3.95 | 289,688 | — | — |
| 1994-10-25 | $3.12 | $4.05 | 245,625 | — | — |
| 1994-10-24 | $3.11 | $4.03 | 207,188 | — | — |
| 1994-10-21 | $3.07 | $3.98 | 263,438 | — | — |
| 1994-10-20 | $3.07 | $3.98 | 234,375 | — | — |
| 1994-10-19 | $3.09 | $4.01 | 162,188 | — | — |
| 1994-10-18 | $2.99 | $3.88 | 113,438 | — | — |
| 1994-10-17 | $3.00 | $3.89 | 218,438 | — | — |
| 1994-10-14 | $3.05 | $3.96 | 200,625 | — | — |
| 1994-10-13 | $3.09 | $4.01 | 315,000 | — | — |
| 1994-10-12 | $2.99 | $3.88 | 689,063 | — | — |
| 1994-10-11 | $2.93 | $3.81 | 171,563 | — | — |
| 1994-10-10 | $2.85 | $3.70 | 961,875 | — | — |
| 1994-10-07 | $2.81 | $3.65 | 201,563 | — | — |
| 1994-10-06 | $2.83 | $3.67 | 102,188 | — | — |
| 1994-10-05 | $2.85 | $3.70 | 1,571,250 | — | — |
| 1994-10-04 | $2.84 | $3.69 | 315,938 | — | — |
| 1994-10-03 | $2.88 | $3.74 | 235,313 | — | — |
| 1994-09-30 | $2.88 | $3.74 | 200,625 | — | — |
| 1994-09-29 | $2.96 | $3.84 | 203,438 | — | — |
| 1994-09-28 | $3.00 | $3.89 | 323,438 | — | — |
| 1994-09-27 | $2.96 | $3.84 | 320,625 | — | — |
| 1994-09-26 | $2.92 | $3.79 | 266,250 | — | — |
| 1994-09-23 | $2.92 | $3.79 | 130,313 | — | — |
| 1994-09-22 | $2.91 | $3.77 | 300,000 | — | — |
| 1994-09-21 | $2.93 | $3.81 | 150,000 | — | — |
| 1994-09-20 | $2.92 | $3.79 | 187,500 | — | — |
| 1994-09-19 | $2.96 | $3.84 | 100,313 | — | — |
| 1994-09-16 | $2.97 | $3.86 | 1,094,063 | — | — |
| 1994-09-15 | $3.00 | $3.89 | 384,375 | — | — |
| 1994-09-14 | $2.99 | $3.88 | 290,625 | — | — |
| 1994-09-13 | $3.01 | $3.91 | 133,125 | — | — |
| 1994-09-12 | $3.03 | $3.93 | 218,438 | — | — |
| 1994-09-09 | $3.07 | $3.98 | 483,750 | — | — |
| 1994-09-08 | $3.09 | $4.01 | 136,875 | — | — |
| 1994-09-07 | $3.08 | $4.00 | 133,125 | — | — |
| 1994-09-06 | $3.17 | $4.12 | 94,688 | — | — |
| 1994-09-02 | $3.11 | $4.03 | 158,438 | — | — |
| 1994-09-01 | $3.19 | $4.14 | 263,438 | — | — |
| 1994-08-31 | $3.21 | $4.17 | 173,438 | — | — |
| 1994-08-30 | $3.24 | $4.21 | 61,875 | — | — |
| 1994-08-29 | $3.24 | $4.17 | 306,563 | — | — |
| 1994-08-26 | $3.17 | $4.09 | 395,625 | — | — |
| 1994-08-25 | $3.11 | $4.00 | 306,563 | — | — |
| 1994-08-24 | $3.01 | $3.88 | 237,188 | — | — |
| 1994-08-23 | $2.99 | $3.85 | 143,438 | — | — |
| 1994-08-22 | $2.93 | $3.78 | 311,250 | — | — |
| 1994-08-19 | $2.96 | $3.81 | 371,250 | — | — |
| 1994-08-18 | $3.00 | $3.86 | 208,125 | — | — |
| 1994-08-17 | $3.03 | $3.90 | 354,375 | — | — |
| 1994-08-16 | $3.04 | $3.91 | 161,250 | — | — |
| 1994-08-15 | $3.07 | $3.95 | 180,000 | — | — |
| 1994-08-12 | $3.04 | $3.91 | 185,625 | — | — |
| 1994-08-11 | $3.03 | $3.90 | 85,313 | — | — |
| 1994-08-10 | $3.05 | $3.93 | 155,625 | — | — |
| 1994-08-09 | $3.01 | $3.88 | 239,063 | — | — |
| 1994-08-08 | $3.01 | $3.88 | 93,750 | — | — |
| 1994-08-05 | $2.96 | $3.81 | 242,813 | — | — |
| 1994-08-04 | $2.99 | $3.85 | 84,375 | — | — |
| 1994-08-03 | $3.01 | $3.88 | 422,813 | — | — |
| 1994-08-02 | $2.97 | $3.83 | 83,438 | — | — |
| 1994-08-01 | $3.00 | $3.86 | 118,125 | — | — |
| 1994-07-29 | $2.96 | $3.81 | 505,313 | — | — |
| 1994-07-28 | $2.97 | $3.83 | 171,563 | — | — |
| 1994-07-27 | $2.96 | $3.81 | 147,188 | — | — |
| 1994-07-26 | $2.99 | $3.85 | 151,875 | — | — |
| 1994-07-25 | $3.00 | $3.86 | 148,125 | — | — |
| 1994-07-22 | $2.99 | $3.85 | 723,750 | — | — |
| 1994-07-21 | $2.97 | $3.83 | 386,250 | — | — |
| 1994-07-20 | $2.93 | $3.78 | 249,375 | — | — |
| 1994-07-19 | $2.96 | $3.81 | 229,688 | — | — |
| 1994-07-18 | $2.96 | $3.81 | 263,438 | — | — |
| 1994-07-15 | $2.95 | $3.79 | 332,813 | — | — |
| 1994-07-14 | $2.95 | $3.79 | 97,500 | — | — |
| 1994-07-13 | $2.95 | $3.79 | 913,125 | — | — |
| 1994-07-12 | $2.99 | $3.85 | 905,625 | — | — |
| 1994-07-11 | $2.99 | $3.85 | 370,313 | — | — |
| 1994-07-08 | $2.97 | $3.83 | 358,125 | — | — |
| 1994-07-07 | $2.95 | $3.79 | 174,375 | — | — |
| 1994-07-06 | $2.87 | $3.69 | 485,625 | — | — |
| 1994-07-05 | $2.89 | $3.73 | 123,750 | — | — |
| 1994-07-01 | $2.92 | $3.76 | 466,875 | — | — |
| 1994-06-30 | $3.01 | $3.88 | 514,688 | — | — |
| 1994-06-29 | $2.99 | $3.85 | 459,375 | — | — |
| 1994-06-28 | $2.97 | $3.83 | 581,250 | — | — |
| 1994-06-27 | $2.95 | $3.79 | 234,375 | — | — |
| 1994-06-24 | $2.92 | $3.76 | 524,063 | — | — |
| 1994-06-23 | $3.03 | $3.90 | 566,250 | — | — |
| 1994-06-22 | $3.01 | $3.88 | 330,000 | — | — |
| 1994-06-21 | $2.92 | $3.76 | 384,375 | — | — |
| 1994-06-20 | $2.93 | $3.78 | 205,313 | — | — |
| 1994-06-17 | $2.85 | $3.67 | 975,000 | — | — |
| 1994-06-16 | $2.91 | $3.74 | 240,938 | — | — |
| 1994-06-15 | $2.95 | $3.79 | 681,563 | — | — |
| 1994-06-14 | $3.04 | $3.91 | 159,375 | — | — |
| 1994-06-13 | $3.01 | $3.88 | 275,625 | — | — |
| 1994-06-10 | $3.05 | $3.93 | 95,625 | — | — |
| 1994-06-09 | $3.04 | $3.91 | 322,500 | — | — |
| 1994-06-08 | $3.05 | $3.93 | 200,625 | — | — |
| 1994-06-07 | $3.15 | $4.02 | 85,313 | — | — |
| 1994-06-06 | $3.08 | $3.93 | 148,125 | — | — |
| 1994-06-03 | $3.09 | $3.95 | 134,063 | — | — |
| 1994-06-02 | $3.03 | $3.87 | 196,875 | — | — |
| 1994-06-01 | $3.03 | $3.87 | 181,875 | — | — |
| 1994-05-31 | $3.12 | $3.99 | 143,438 | — | — |
| 1994-05-27 | $3.14 | $4.01 | 171,563 | — | — |
| 1994-05-26 | $3.13 | $4.00 | 137,813 | — | — |
| 1994-05-25 | $3.11 | $3.97 | 320,625 | — | — |
| 1994-05-24 | $3.14 | $4.01 | 1,189,688 | — | — |
| 1994-05-23 | $3.18 | $4.06 | 362,813 | — | — |
| 1994-05-20 | $3.20 | $4.09 | 295,313 | — | — |
| 1994-05-19 | $3.20 | $4.08 | 185,625 | — | — |
| 1994-05-18 | $3.20 | $4.09 | 194,063 | — | — |
| 1994-05-17 | $3.19 | $4.08 | 202,500 | — | — |
| 1994-05-16 | $3.20 | $4.09 | 132,188 | — | — |
| 1994-05-13 | $3.19 | $4.08 | 95,625 | — | — |
| 1994-05-12 | $3.16 | $4.04 | 258,750 | — | — |
| 1994-05-11 | $3.20 | $4.09 | 202,500 | — | — |
| 1994-05-10 | $3.20 | $4.09 | 241,875 | — | — |
| 1994-05-09 | $3.17 | $4.05 | 154,688 | — | — |
| 1994-05-06 | $3.18 | $4.06 | 208,125 | — | — |
| 1994-05-05 | $3.20 | $4.09 | 902,813 | — | — |
| 1994-05-04 | $3.20 | $4.08 | 365,625 | — | — |
| 1994-05-03 | $3.23 | $4.13 | 531,563 | — | — |
| 1994-05-02 | $3.20 | $4.09 | 315,000 | — | — |
| 1994-04-29 | $3.19 | $4.08 | 416,250 | — | — |
| 1994-04-28 | $3.15 | $4.02 | 714,375 | — | — |
| 1994-04-26 | $3.20 | $4.09 | 379,688 | — | — |
| 1994-04-25 | $3.20 | $4.09 | 818,438 | — | — |
| 1994-04-22 | $3.22 | $4.11 | 227,813 | — | — |
| 1994-04-21 | $3.25 | $4.16 | 222,188 | — | — |
| 1994-04-20 | $3.21 | $4.10 | 520,313 | — | — |
| 1994-04-19 | $3.24 | $4.13 | 472,500 | — | — |
| 1994-04-18 | $3.18 | $4.06 | 452,813 | — | — |
| 1994-04-15 | $3.16 | $4.03 | 810,000 | — | — |
| 1994-04-14 | $3.17 | $4.05 | 545,625 | — | — |
| 1994-04-13 | $3.14 | $4.01 | 255,938 | — | — |
| 1994-04-12 | $3.10 | $3.96 | 270,000 | — | — |
| 1994-04-11 | $3.10 | $3.96 | 213,750 | — | — |
| 1994-04-08 | $3.08 | $3.94 | 323,438 | — | — |
| 1994-04-07 | $3.05 | $3.89 | 315,000 | — | — |
| 1994-04-06 | $3.05 | $3.90 | 137,813 | — | — |
| 1994-04-05 | $3.08 | $3.94 | 399,375 | — | — |
| 1994-04-04 | $3.04 | $3.88 | 390,938 | — | — |
| 1994-03-31 | $3.04 | $3.89 | 399,375 | — | — |
| 1994-03-30 | $3.04 | $3.88 | 900,000 | — | — |
| 1994-03-29 | $3.07 | $3.92 | 767,813 | — | — |
| 1994-03-28 | $3.06 | $3.91 | 413,438 | — | — |
| 1994-03-25 | $3.04 | $3.89 | 312,188 | — | — |
| 1994-03-24 | $3.05 | $3.89 | 247,500 | — | — |
| 1994-03-23 | $3.07 | $3.92 | 188,438 | — | — |
| 1994-03-22 | $3.04 | $3.89 | 371,250 | — | — |
| 1994-03-21 | $3.05 | $3.89 | 115,313 | — | — |
| 1994-03-18 | $3.02 | $3.86 | 1,459,688 | — | — |
| 1994-03-17 | $3.02 | $3.86 | 303,750 | — | — |
| 1994-03-16 | $3.02 | $3.85 | 188,438 | — | — |
| 1994-03-15 | $3.03 | $3.87 | 987,188 | — | — |
| 1994-03-14 | $3.02 | $3.85 | 278,438 | — | — |
| 1994-03-11 | $3.05 | $3.90 | 570,938 | — | — |
| 1994-03-10 | $3.04 | $3.88 | 438,750 | — | — |
| 1994-03-09 | $3.04 | $3.88 | 1,035,000 | — | — |
| 1994-03-08 | $3.02 | $3.85 | 230,625 | — | — |
| 1994-03-07 | $3.00 | $3.84 | 427,500 | — | — |
| 1994-03-04 | $3.00 | $3.83 | 365,625 | — | — |
| 1994-03-03 | $2.99 | $3.79 | 205,313 | — | — |
| 1994-03-02 | $3.00 | $3.79 | 300,938 | — | — |
| 1994-03-01 | $3.01 | $3.81 | 579,375 | — | — |
| 1994-02-28 | $3.03 | $3.84 | 337,500 | — | — |
| 1994-02-25 | $3.02 | $3.83 | 160,313 | — | — |
| 1994-02-24 | $3.00 | $3.80 | 331,875 | — | — |
| 1994-02-23 | $3.05 | $3.86 | 441,563 | — | — |
| 1994-02-22 | $3.09 | $3.91 | 405,000 | — | — |
| 1994-02-18 | $3.05 | $3.86 | 165,938 | — | — |
| 1994-02-17 | $3.05 | $3.86 | 902,813 | — | — |
| 1994-02-16 | $3.05 | $3.87 | 455,625 | — | — |
| 1994-02-15 | $3.05 | $3.87 | 804,375 | — | — |
| 1994-02-14 | $3.04 | $3.86 | 464,063 | — | — |
| 1994-02-11 | $3.04 | $3.85 | 98,438 | — | — |
| 1994-02-10 | $3.03 | $3.83 | 351,563 | — | — |
| 1994-02-09 | $3.06 | $3.87 | 84,375 | — | — |
| 1994-02-08 | $3.06 | $3.87 | 146,250 | — | — |
| 1994-02-07 | $3.07 | $3.88 | 205,313 | — | — |
| 1994-02-04 | $3.05 | $3.87 | 154,688 | — | — |
| 1994-02-03 | $3.07 | $3.88 | 222,188 | — | — |
| 1994-02-02 | $3.06 | $3.87 | 461,250 | — | — |
| 1994-02-01 | $3.06 | $3.88 | 835,313 | — | — |
| 1994-01-31 | $3.07 | $3.88 | 486,563 | — | — |
| 1994-01-28 | $3.09 | $3.91 | 376,875 | — | — |
| 1994-01-27 | $3.09 | $3.92 | 1,324,688 | — | — |
| 1994-01-26 | $3.05 | $3.86 | 1,015,313 | — | — |
| 1994-01-25 | $3.02 | $3.83 | 396,563 | — | — |
| 1994-01-24 | $3.00 | $3.81 | 506,250 | — | — |
| 1994-01-21 | $3.02 | $3.83 | 509,063 | — | — |
| 1994-01-20 | $3.02 | $3.83 | 382,500 | — | — |
| 1994-01-19 | $3.02 | $3.83 | 885,938 | — | — |
| 1994-01-18 | $3.04 | $3.84 | 497,813 | — | — |
| 1994-01-17 | $3.04 | $3.85 | 1,119,375 | — | — |
| 1994-01-14 | $3.11 | $3.93 | 683,438 | — | — |
| 1994-01-13 | $3.17 | $4.01 | 4,961,250 | — | — |
| 1994-01-12 | $3.16 | $4.00 | 4,109,063 | — | — |
| 1994-01-11 | $3.16 | $4.00 | 1,991,250 | — | — |
| 1994-01-10 | $3.15 | $3.99 | 1,943,438 | — | — |
| 1994-01-07 | $3.13 | $3.97 | 3,743,438 | — | — |
| 1994-01-06 | $3.13 | $3.96 | 2,804,063 | — | — |
| 1994-01-05 | $3.12 | $3.96 | 14,490,000 | — | — |
| 1994-01-04 | $3.12 | $3.95 | 1,662,188 | — | — |
| 1994-01-03 | $3.12 | $3.95 | 1,645,313 | — | — |