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 | $2.40 | $2.53 | 3,061,436 | — | — |
| 1994-12-29 | $2.38 | $2.51 | 2,654,909 | — | — |
| 1994-12-28 | $2.42 | $2.55 | 2,062,724 | — | — |
| 1994-12-27 | $2.44 | $2.57 | 1,966,054 | — | — |
| 1994-12-23 | $2.38 | $2.51 | 1,016,638 | — | — |
| 1994-12-22 | $2.40 | $2.53 | 1,484,624 | — | — |
| 1994-12-21 | $2.34 | $2.47 | 1,469,259 | — | — |
| 1994-12-20 | $2.38 | $2.51 | 2,277,191 | — | — |
| 1994-12-19 | $2.42 | $2.55 | 777,843 | — | — |
| 1994-12-16 | $2.44 | $2.57 | 1,480,142 | — | — |
| 1994-12-15 | $2.50 | $2.63 | 3,297,030 | — | — |
| 1994-12-14 | $2.28 | $2.41 | 3,221,486 | — | — |
| 1994-12-13 | $2.30 | $2.43 | 675,411 | — | — |
| 1994-12-12 | $2.28 | $2.41 | 790,647 | — | — |
| 1994-12-09 | $2.23 | $2.35 | 5,206,747 | — | — |
| 1994-12-08 | $2.32 | $2.45 | 1,959,652 | — | — |
| 1994-12-07 | $2.40 | $2.53 | 846,344 | — | — |
| 1994-12-06 | $2.44 | $2.57 | 621,634 | — | — |
| 1994-12-05 | $2.48 | $2.61 | 2,711,887 | — | — |
| 1994-12-02 | $2.42 | $2.55 | 503,837 | — | — |
| 1994-12-01 | $2.42 | $2.55 | 756,076 | — | — |
| 1994-11-30 | $2.44 | $2.57 | 697,178 | — | — |
| 1994-11-29 | $2.50 | $2.63 | 2,718,289 | — | — |
| 1994-11-28 | $2.52 | $2.65 | 6,051,170 | — | — |
| 1994-11-25 | $2.50 | $2.63 | 1,297,045 | — | — |
| 1994-11-23 | $2.52 | $2.65 | 1,347,621 | — | — |
| 1994-11-22 | $2.60 | $2.73 | 2,421,877 | — | — |
| 1994-11-21 | $2.62 | $2.75 | 4,594,075 | — | — |
| 1994-11-18 | $2.71 | $2.86 | 877,074 | — | — |
| 1994-11-17 | $2.76 | $2.91 | 1,712,535 | — | — |
| 1994-11-16 | $2.75 | $2.90 | 1,322,013 | — | — |
| 1994-11-15 | $2.76 | $2.91 | 3,190,117 | — | — |
| 1994-11-14 | $2.77 | $2.92 | 2,117,141 | — | — |
| 1994-11-11 | $2.71 | $2.86 | 1,444,931 | — | — |
| 1994-11-10 | $2.69 | $2.84 | 1,954,531 | — | — |
| 1994-11-09 | $2.67 | $2.81 | 4,919,937 | — | — |
| 1994-11-08 | $2.54 | $2.67 | 1,204,216 | — | — |
| 1994-11-07 | $2.48 | $2.61 | 702,940 | — | — |
| 1994-11-04 | $2.52 | $2.65 | 424,453 | — | — |
| 1994-11-03 | $2.53 | $2.66 | 863,630 | — | — |
| 1994-11-02 | $2.48 | $2.61 | 1,095,382 | — | — |
| 1994-11-01 | $2.54 | $2.67 | 1,930,843 | — | — |
| 1994-10-31 | $2.60 | $2.73 | 1,283,601 | — | — |
| 1994-10-28 | $2.66 | $2.79 | 1,466,698 | — | — |
| 1994-10-27 | $2.52 | $2.65 | 1,318,172 | — | — |
| 1994-10-26 | $2.60 | $2.73 | 1,385,393 | — | — |
| 1994-10-25 | $2.60 | $2.73 | 1,743,265 | — | — |
| 1994-10-24 | $2.54 | $2.67 | 4,478,199 | — | — |
| 1994-10-21 | $2.64 | $2.77 | 503,197 | — | — |
| 1994-10-20 | $2.66 | $2.79 | 837,382 | — | — |
| 1994-10-19 | $2.69 | $2.84 | 1,387,954 | — | — |
| 1994-10-18 | $2.69 | $2.84 | 667,729 | — | — |
| 1994-10-17 | $2.66 | $2.79 | 972,464 | — | — |
| 1994-10-14 | $2.67 | $2.81 | 837,382 | — | — |
| 1994-10-13 | $2.67 | $2.81 | 3,878,332 | — | — |
| 1994-10-12 | $2.69 | $2.84 | 2,881,540 | — | — |
| 1994-10-11 | $2.66 | $2.79 | 2,257,985 | — | — |
| 1994-10-10 | $2.57 | $2.70 | 3,427,631 | — | — |
| 1994-10-07 | $2.34 | $2.47 | 2,494,219 | — | — |
| 1994-10-06 | $2.34 | $2.47 | 1,619,066 | — | — |
| 1994-10-05 | $2.40 | $2.53 | 3,377,695 | — | — |
| 1994-10-04 | $2.36 | $2.49 | 1,294,484 | — | — |
| 1994-10-03 | $2.42 | $2.55 | 6,562,690 | — | — |
| 1994-09-30 | $2.38 | $2.51 | 7,060,766 | — | — |
| 1994-09-29 | $2.36 | $2.49 | 976,305 | — | — |
| 1994-09-28 | $2.43 | $2.56 | 2,138,268 | — | — |
| 1994-09-27 | $2.38 | $2.51 | 1,098,583 | — | — |
| 1994-09-26 | $2.44 | $2.57 | 1,722,778 | — | — |
| 1994-09-23 | $2.49 | $2.62 | 1,309,209 | — | — |
| 1994-09-22 | $2.48 | $2.61 | 829,059 | — | — |
| 1994-09-21 | $2.46 | $2.59 | 3,371,933 | — | — |
| 1994-09-20 | $2.54 | $2.67 | 384,120 | — | — |
| 1994-09-19 | $2.60 | $2.73 | 701,019 | — | — |
| 1994-09-16 | $2.58 | $2.71 | 1,668,361 | — | — |
| 1994-09-15 | $2.53 | $2.66 | 1,626,108 | — | — |
| 1994-09-14 | $2.56 | $2.69 | 654,284 | — | — |
| 1994-09-13 | $2.59 | $2.72 | 1,845,056 | — | — |
| 1994-09-12 | $2.51 | $2.64 | 927,650 | — | — |
| 1994-09-09 | $2.52 | $2.65 | 1,314,971 | — | — |
| 1994-09-08 | $2.53 | $2.66 | 2,298,958 | — | — |
| 1994-09-07 | $2.51 | $2.64 | 2,047,360 | — | — |
| 1994-09-06 | $2.52 | $2.65 | 391,802 | — | — |
| 1994-09-02 | $2.50 | $2.63 | 1,775,915 | — | — |
| 1994-09-01 | $2.48 | $2.61 | 471,827 | — | — |
| 1994-08-31 | $2.50 | $2.63 | 3,188,836 | — | — |
| 1994-08-30 | $2.58 | $2.71 | 1,156,201 | — | — |
| 1994-08-29 | $2.58 | $2.71 | 1,282,321 | — | — |
| 1994-08-26 | $2.64 | $2.77 | 1,193,973 | — | — |
| 1994-08-25 | $2.54 | $2.67 | 1,279,120 | — | — |
| 1994-08-24 | $2.60 | $2.73 | 505,758 | — | — |
| 1994-08-23 | $2.58 | $2.71 | 987,829 | — | — |
| 1994-08-22 | $2.67 | $2.81 | 733,669 | — | — |
| 1994-08-19 | $2.71 | $2.85 | 1,059,531 | — | — |
| 1994-08-18 | $2.73 | $2.87 | 2,442,363 | — | — |
| 1994-08-17 | $2.66 | $2.79 | 365,554 | — | — |
| 1994-08-16 | $2.58 | $2.71 | 1,345,700 | — | — |
| 1994-08-15 | $2.66 | $2.79 | 2,505,743 | — | — |
| 1994-08-12 | $2.60 | $2.73 | 446,219 | — | — |
| 1994-08-11 | $2.64 | $2.77 | 2,227,896 | — | — |
| 1994-08-10 | $2.62 | $2.75 | 1,110,747 | — | — |
| 1994-08-09 | $2.58 | $2.71 | 338,666 | — | — |
| 1994-08-08 | $2.56 | $2.69 | 789,367 | — | — |
| 1994-08-05 | $2.53 | $2.66 | 2,465,410 | — | — |
| 1994-08-04 | $2.44 | $2.56 | 1,522,396 | — | — |
| 1994-08-03 | $2.48 | $2.61 | 480,790 | — | — |
| 1994-08-02 | $2.53 | $2.66 | 1,220,861 | — | — |
| 1994-08-01 | $2.53 | $2.66 | 2,049,920 | — | — |
| 1994-07-29 | $2.54 | $2.67 | 2,234,938 | — | — |
| 1994-07-28 | $2.52 | $2.65 | 873,873 | — | — |
| 1994-07-27 | $2.54 | $2.67 | 1,369,388 | — | — |
| 1994-07-26 | $2.54 | $2.67 | 3,752,852 | — | — |
| 1994-07-25 | $2.52 | $2.65 | 2,483,336 | — | — |
| 1994-07-22 | $2.56 | $2.69 | 3,588,321 | — | — |
| 1994-07-21 | $2.62 | $2.75 | 7,720,172 | — | — |
| 1994-07-20 | $2.48 | $2.61 | 2,684,359 | — | — |
| 1994-07-19 | $2.50 | $2.63 | 3,083,843 | — | — |
| 1994-07-18 | $2.54 | $2.67 | 6,311,732 | — | — |
| 1994-07-15 | $2.44 | $2.56 | 2,021,111 | — | — |
| 1994-07-14 | $2.44 | $2.56 | 3,733,006 | — | — |
| 1994-07-13 | $2.36 | $2.48 | 17,621,505 | — | — |
| 1994-07-12 | $2.60 | $2.73 | 1,565,929 | — | — |
| 1994-07-11 | $2.58 | $2.71 | 904,603 | — | — |
| 1994-07-08 | $2.58 | $2.71 | 1,362,346 | — | — |
| 1994-07-07 | $2.62 | $2.75 | 4,604,318 | — | — |
| 1994-07-06 | $2.71 | $2.85 | 2,042,238 | — | — |
| 1994-07-05 | $2.75 | $2.89 | 1,652,996 | — | — |
| 1994-07-01 | $2.81 | $2.95 | 1,362,986 | — | — |
| 1994-06-30 | $2.81 | $2.95 | 1,460,936 | — | — |
| 1994-06-29 | $2.81 | $2.95 | 601,148 | — | — |
| 1994-06-28 | $2.81 | $2.95 | 1,346,981 | — | — |
| 1994-06-27 | $2.79 | $2.93 | 635,078 | — | — |
| 1994-06-24 | $2.71 | $2.85 | 1,354,023 | — | — |
| 1994-06-23 | $2.85 | $3.00 | 1,189,492 | — | — |
| 1994-06-22 | $2.85 | $3.00 | 2,243,261 | — | — |
| 1994-06-21 | $2.81 | $2.95 | 1,273,998 | — | — |
| 1994-06-20 | $2.83 | $2.97 | 1,747,106 | — | — |
| 1994-06-17 | $2.87 | $3.02 | 3,272,062 | — | — |
| 1994-06-16 | $2.90 | $3.05 | 593,465 | — | — |
| 1994-06-15 | $2.89 | $3.04 | 783,605 | — | — |
| 1994-06-14 | $2.99 | $3.14 | 366,194 | — | — |
| 1994-06-13 | $2.93 | $3.08 | 1,063,372 | — | — |
| 1994-06-10 | $2.99 | $3.14 | 2,461,569 | — | — |
| 1994-06-09 | $2.97 | $3.12 | 1,665,800 | — | — |
| 1994-06-08 | $2.83 | $2.97 | 1,201,655 | — | — |
| 1994-06-07 | $2.88 | $3.03 | 864,270 | — | — |
| 1994-06-06 | $2.91 | $3.06 | 1,560,167 | — | — |
| 1994-06-03 | $2.97 | $3.12 | 2,441,723 | — | — |
| 1994-06-02 | $2.85 | $3.00 | 2,776,547 | — | — |
| 1994-06-01 | $2.79 | $2.93 | 3,714,440 | — | — |
| 1994-05-31 | $2.79 | $2.93 | 2,102,417 | — | — |
| 1994-05-27 | $2.81 | $2.95 | 2,047,360 | — | — |
| 1994-05-26 | $2.79 | $2.93 | 495,515 | — | — |
| 1994-05-25 | $2.80 | $2.94 | 5,071,024 | — | — |
| 1994-05-24 | $2.73 | $2.87 | 11,204,140 | — | — |
| 1994-05-23 | $2.43 | $2.55 | 755,436 | — | — |
| 1994-05-20 | $2.46 | $2.58 | 1,523,676 | — | — |
| 1994-05-19 | $2.48 | $2.60 | 1,072,975 | — | — |
| 1994-05-18 | $2.58 | $2.70 | 1,555,046 | — | — |
| 1994-05-17 | $2.54 | $2.66 | 2,243,261 | — | — |
| 1994-05-16 | $2.55 | $2.67 | 1,120,990 | — | — |
| 1994-05-13 | $2.54 | $2.66 | 914,206 | — | — |
| 1994-05-12 | $2.55 | $2.67 | 3,142,742 | — | — |
| 1994-05-11 | $2.61 | $2.74 | 3,350,807 | — | — |
| 1994-05-10 | $2.67 | $2.81 | 849,545 | — | — |
| 1994-05-09 | $2.70 | $2.84 | 952,618 | — | — |
| 1994-05-06 | $2.77 | $2.91 | 702,299 | — | — |
| 1994-05-05 | $2.81 | $2.95 | 779,123 | — | — |
| 1994-05-04 | $2.80 | $2.94 | 1,756,709 | — | — |
| 1994-05-03 | $2.71 | $2.85 | 2,832,885 | — | — |
| 1994-05-02 | $2.52 | $2.64 | 1,647,235 | — | — |
| 1994-04-29 | $2.46 | $2.58 | 1,185,650 | — | — |
| 1994-04-28 | $2.46 | $2.58 | 1,873,865 | — | — |
| 1994-04-26 | $2.58 | $2.70 | 1,154,281 | — | — |
| 1994-04-25 | $2.48 | $2.60 | 1,225,343 | — | — |
| 1994-04-22 | $2.46 | $2.58 | 3,422,509 | — | — |
| 1994-04-21 | $2.42 | $2.54 | 1,761,830 | — | — |
| 1994-04-20 | $2.36 | $2.48 | 2,222,774 | — | — |
| 1994-04-19 | $2.39 | $2.51 | 1,661,959 | — | — |
| 1994-04-18 | $2.42 | $2.54 | 2,638,904 | — | — |
| 1994-04-15 | $2.58 | $2.70 | 2,387,946 | — | — |
| 1994-04-14 | $2.56 | $2.68 | 1,983,340 | — | — |
| 1994-04-13 | $2.60 | $2.73 | 2,120,983 | — | — |
| 1994-04-12 | $2.67 | $2.81 | 1,017,278 | — | — |
| 1994-04-11 | $2.69 | $2.83 | 935,332 | — | — |
| 1994-04-08 | $2.64 | $2.77 | 5,020,448 | — | — |
| 1994-04-07 | $2.75 | $2.89 | 6,546,045 | — | — |
| 1994-04-06 | $2.77 | $2.91 | 3,761,815 | — | — |
| 1994-04-05 | $2.95 | $3.09 | 2,099,856 | — | — |
| 1994-04-04 | $2.77 | $2.91 | 1,572,331 | — | — |
| 1994-03-31 | $2.83 | $2.97 | 3,222,127 | — | — |
| 1994-03-30 | $2.89 | $3.03 | 1,806,644 | — | — |
| 1994-03-29 | $3.01 | $3.16 | 2,193,965 | — | — |
| 1994-03-28 | $3.08 | $3.24 | 1,230,464 | — | — |
| 1994-03-25 | $3.07 | $3.22 | 993,590 | — | — |
| 1994-03-24 | $3.10 | $3.26 | 1,704,212 | — | — |
| 1994-03-23 | $3.20 | $3.36 | 560,815 | — | — |
| 1994-03-22 | $3.20 | $3.36 | 1,067,213 | — | — |
| 1994-03-21 | $3.16 | $3.32 | 1,058,251 | — | — |
| 1994-03-18 | $3.24 | $3.40 | 1,763,751 | — | — |
| 1994-03-17 | $3.30 | $3.46 | 3,475,006 | — | — |
| 1994-03-16 | $3.08 | $3.24 | 1,697,810 | — | — |
| 1994-03-15 | $3.01 | $3.16 | 3,258,618 | — | — |
| 1994-03-14 | $3.01 | $3.16 | 2,099,856 | — | — |
| 1994-03-11 | $3.07 | $3.22 | 3,556,311 | — | — |
| 1994-03-10 | $3.12 | $3.28 | 1,752,227 | — | — |
| 1994-03-09 | $3.14 | $3.30 | 1,937,885 | — | — |
| 1994-03-08 | $3.18 | $3.34 | 2,464,130 | — | — |
| 1994-03-07 | $3.20 | $3.36 | 2,602,413 | — | — |
| 1994-03-04 | $3.30 | $3.46 | 3,156,186 | — | — |
| 1994-03-03 | $3.12 | $3.28 | 2,415,475 | — | — |
| 1994-03-02 | $3.12 | $3.28 | 3,123,536 | — | — |
| 1994-03-01 | $3.22 | $3.38 | 6,900,716 | — | — |
| 1994-02-28 | $3.18 | $3.34 | 3,843,121 | — | — |
| 1994-02-25 | $3.01 | $3.16 | 6,763,073 | — | — |
| 1994-02-24 | $3.05 | $3.20 | 5,524,926 | — | — |
| 1994-02-23 | $3.20 | $3.36 | 2,780,389 | — | — |
| 1994-02-22 | $3.12 | $3.28 | 4,619,043 | — | — |
| 1994-02-18 | $3.18 | $3.34 | 2,768,225 | — | — |
| 1994-02-17 | $3.18 | $3.34 | 3,283,586 | — | — |
| 1994-02-16 | $3.22 | $3.38 | 3,820,714 | — | — |
| 1994-02-15 | $3.30 | $3.46 | 3,460,281 | — | — |
| 1994-02-14 | $3.28 | $3.44 | 3,650,420 | — | — |
| 1994-02-11 | $3.16 | $3.32 | 3,613,289 | — | — |
| 1994-02-10 | $3.12 | $3.28 | 5,357,834 | — | — |
| 1994-02-09 | $3.01 | $3.16 | 8,453,841 | — | — |
| 1994-02-08 | $3.01 | $3.16 | 3,233,650 | — | — |
| 1994-02-07 | $3.14 | $3.30 | 1,597,299 | — | — |
| 1994-02-04 | $3.10 | $3.26 | 4,334,794 | — | — |
| 1994-02-03 | $3.28 | $3.44 | 2,140,189 | — | — |
| 1994-02-02 | $3.29 | $3.46 | 3,622,252 | — | — |
| 1994-02-01 | $3.24 | $3.40 | 1,884,109 | — | — |
| 1994-01-31 | $3.27 | $3.43 | 3,475,326 | — | — |
| 1994-01-28 | $3.25 | $3.41 | 2,596,651 | — | — |
| 1994-01-27 | $3.15 | $3.31 | 5,933,694 | — | — |
| 1994-01-26 | $3.18 | $3.33 | 3,881,533 | — | — |
| 1994-01-25 | $3.18 | $3.33 | 4,857,197 | — | — |
| 1994-01-24 | $3.24 | $3.40 | 3,904,580 | — | — |
| 1994-01-21 | $3.22 | $3.37 | 5,917,369 | — | — |
| 1994-01-20 | $3.25 | $3.41 | 6,593,420 | — | — |
| 1994-01-19 | $3.25 | $3.41 | 4,193,630 | — | — |
| 1994-01-18 | $3.31 | $3.47 | 5,658,088 | — | — |
| 1994-01-17 | $3.32 | $3.48 | 2,044,479 | — | — |
| 1994-01-14 | $3.37 | $3.54 | 2,373,862 | — | — |
| 1994-01-13 | $3.37 | $3.54 | 2,685,959 | — | — |
| 1994-01-12 | $3.33 | $3.50 | 8,809,792 | — | — |
| 1994-01-11 | $3.42 | $3.59 | 3,173,792 | — | — |
| 1994-01-10 | $3.48 | $3.65 | 3,688,512 | — | — |
| 1994-01-07 | $3.33 | $3.50 | 3,760,535 | — | — |
| 1994-01-06 | $3.44 | $3.61 | 4,786,135 | — | — |
| 1994-01-05 | $3.55 | $3.73 | 5,944,257 | — | — |
| 1994-01-04 | $3.61 | $3.78 | 4,899,451 | — | — |
| 1994-01-03 | $3.59 | $3.77 | 4,702,589 | — | — |