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
- 1973-02-21 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 | $2.65 | $3.58 | 93,000 | — | — |
| 1994-12-29 | $2.60 | $3.51 | 34,000 | — | — |
| 1994-12-28 | $2.60 | $3.51 | 96,000 | — | — |
| 1994-12-27 | $2.65 | $3.58 | 527,000 | — | — |
| 1994-12-23 | $2.55 | $3.45 | 170,000 | — | — |
| 1994-12-22 | $2.45 | $3.31 | 119,000 | — | — |
| 1994-12-21 | $2.43 | $3.28 | 110,000 | — | — |
| 1994-12-20 | $2.43 | $3.28 | 428,000 | — | — |
| 1994-12-19 | $2.43 | $3.28 | 160,000 | — | — |
| 1994-12-16 | $2.46 | $3.33 | 155,000 | — | — |
| 1994-12-15 | $2.48 | $3.34 | 70,000 | — | — |
| 1994-12-14 | $2.43 | $3.28 | 147,000 | — | — |
| 1994-12-13 | $2.48 | $3.34 | 14,000 | — | — |
| 1994-12-12 | $2.45 | $3.31 | 72,000 | — | — |
| 1994-12-09 | $2.48 | $3.34 | 105,000 | — | — |
| 1994-12-08 | $2.44 | $3.29 | 93,000 | — | — |
| 1994-12-07 | $2.43 | $3.28 | 35,000 | — | — |
| 1994-12-06 | $2.41 | $3.26 | 240,000 | — | — |
| 1994-12-05 | $2.48 | $3.34 | 50,000 | — | — |
| 1994-12-02 | $2.40 | $3.24 | 21,000 | — | — |
| 1994-12-01 | $2.44 | $3.29 | 51,000 | — | — |
| 1994-11-30 | $2.48 | $3.34 | 15,000 | — | — |
| 1994-11-29 | $2.41 | $3.26 | 74,000 | — | — |
| 1994-11-28 | $2.40 | $3.24 | 63,000 | — | — |
| 1994-11-25 | $2.40 | $3.24 | 35,000 | — | — |
| 1994-11-23 | $2.48 | $3.34 | 40,000 | — | — |
| 1994-11-22 | $2.48 | $3.34 | 254,000 | — | — |
| 1994-11-21 | $2.50 | $3.38 | 148,000 | — | — |
| 1994-11-18 | $2.50 | $3.38 | 125,000 | — | — |
| 1994-11-17 | $2.50 | $3.34 | 92,000 | — | — |
| 1994-11-16 | $2.50 | $3.34 | 354,000 | — | — |
| 1994-11-15 | $2.50 | $3.34 | 183,000 | — | — |
| 1994-11-14 | $2.55 | $3.41 | 79,000 | — | — |
| 1994-11-11 | $2.55 | $3.41 | 82,000 | — | — |
| 1994-11-10 | $2.55 | $3.41 | 101,000 | — | — |
| 1994-11-09 | $2.60 | $3.48 | 35,000 | — | — |
| 1994-11-08 | $2.63 | $3.51 | 16,000 | — | — |
| 1994-11-07 | $2.58 | $3.44 | 65,000 | — | — |
| 1994-11-04 | $2.63 | $3.51 | 207,000 | — | — |
| 1994-11-03 | $2.63 | $3.51 | 54,000 | — | — |
| 1994-11-02 | $2.65 | $3.54 | 10,000 | — | — |
| 1994-11-01 | $2.60 | $3.48 | 38,000 | — | — |
| 1994-10-31 | $2.68 | $3.58 | 113,000 | — | — |
| 1994-10-28 | $2.63 | $3.51 | 239,000 | — | — |
| 1994-10-27 | $2.65 | $3.54 | 538,000 | — | — |
| 1994-10-26 | $2.78 | $3.71 | 158,000 | — | — |
| 1994-10-25 | $2.73 | $3.65 | 12,000 | — | — |
| 1994-10-24 | $2.73 | $3.65 | 42,000 | — | — |
| 1994-10-21 | $2.73 | $3.65 | 9,000 | — | — |
| 1994-10-20 | $2.73 | $3.65 | 3,000 | — | — |
| 1994-10-19 | $2.73 | $3.65 | 29,000 | — | — |
| 1994-10-18 | $2.73 | $3.65 | 11,000 | — | — |
| 1994-10-17 | $2.75 | $3.68 | 0 | — | — |
| 1994-10-14 | $2.75 | $3.68 | 654,000 | — | — |
| 1994-10-13 | $2.75 | $3.68 | 180,000 | — | — |
| 1994-10-12 | $2.70 | $3.61 | 1,000 | — | — |
| 1994-10-11 | $2.70 | $3.61 | 41,000 | — | — |
| 1994-10-10 | $2.70 | $3.61 | 528,000 | — | — |
| 1994-10-07 | $2.80 | $3.75 | 8,000 | — | — |
| 1994-10-06 | $2.73 | $3.65 | 16,000 | — | — |
| 1994-10-05 | $2.75 | $3.68 | 425,000 | — | — |
| 1994-10-04 | $2.80 | $3.75 | 140,000 | — | — |
| 1994-10-03 | $2.98 | $3.98 | 10,000 | — | — |
| 1994-09-30 | $2.88 | $3.85 | 35,000 | — | — |
| 1994-09-29 | $2.93 | $3.91 | 166,000 | — | — |
| 1994-09-28 | $2.93 | $3.91 | 313,000 | — | — |
| 1994-09-27 | $2.91 | $3.90 | 91,000 | — | — |
| 1994-09-26 | $2.83 | $3.78 | 93,000 | — | — |
| 1994-09-23 | $2.83 | $3.78 | 69,000 | — | — |
| 1994-09-22 | $2.80 | $3.75 | 92,000 | — | — |
| 1994-09-21 | $2.80 | $3.75 | 114,000 | — | — |
| 1994-09-20 | $2.83 | $3.79 | 31,000 | — | — |
| 1994-09-19 | $2.90 | $3.88 | 87,000 | — | — |
| 1994-09-16 | $2.85 | $3.81 | 29,000 | — | — |
| 1994-09-15 | $2.85 | $3.81 | 241,000 | — | — |
| 1994-09-14 | $2.85 | $3.81 | 22,000 | — | — |
| 1994-09-13 | $2.90 | $3.88 | 11,000 | — | — |
| 1994-09-12 | $2.90 | $3.88 | 7,000 | — | — |
| 1994-09-09 | $2.90 | $3.88 | 140,000 | — | — |
| 1994-09-08 | $2.85 | $3.81 | 49,000 | — | — |
| 1994-09-07 | $2.85 | $3.81 | 35,000 | — | — |
| 1994-09-06 | $2.85 | $3.81 | 11,000 | — | — |
| 1994-09-02 | $2.85 | $3.81 | 8,000 | — | — |
| 1994-09-01 | $2.90 | $3.88 | 23,000 | — | — |
| 1994-08-31 | $2.85 | $3.81 | 78,000 | — | — |
| 1994-08-30 | $2.90 | $3.88 | 67,000 | — | — |
| 1994-08-29 | $2.90 | $3.88 | 243,000 | — | — |
| 1994-08-26 | $3.01 | $4.03 | 148,000 | — | — |
| 1994-08-25 | $3.05 | $4.08 | 411,000 | — | — |
| 1994-08-24 | $3.08 | $4.11 | 186,000 | — | — |
| 1994-08-23 | $3.08 | $4.11 | 136,000 | — | — |
| 1994-08-22 | $2.98 | $3.98 | 12,000 | — | — |
| 1994-08-19 | $2.95 | $3.91 | 249,000 | — | — |
| 1994-08-18 | $2.80 | $3.71 | 10,000 | — | — |
| 1994-08-17 | $2.80 | $3.71 | 11,000 | — | — |
| 1994-08-16 | $2.88 | $3.81 | 16,000 | — | — |
| 1994-08-15 | $2.80 | $3.71 | 33,000 | — | — |
| 1994-08-12 | $2.88 | $3.81 | 26,000 | — | — |
| 1994-08-11 | $2.88 | $3.81 | 7,000 | — | — |
| 1994-08-10 | $2.88 | $3.81 | 26,000 | — | — |
| 1994-08-09 | $2.85 | $3.78 | 36,000 | — | — |
| 1994-08-08 | $2.78 | $3.68 | 32,000 | — | — |
| 1994-08-05 | $2.85 | $3.78 | 16,000 | — | — |
| 1994-08-04 | $2.85 | $3.78 | 5,000 | — | — |
| 1994-08-03 | $2.85 | $3.78 | 148,000 | — | — |
| 1994-08-02 | $2.85 | $3.78 | 34,000 | — | — |
| 1994-08-01 | $2.78 | $3.68 | 22,000 | — | — |
| 1994-07-29 | $2.81 | $3.73 | 37,000 | — | — |
| 1994-07-28 | $2.88 | $3.81 | 58,000 | — | — |
| 1994-07-27 | $2.80 | $3.71 | 3,000 | — | — |
| 1994-07-26 | $2.80 | $3.71 | 59,000 | — | — |
| 1994-07-25 | $2.80 | $3.71 | 32,000 | — | — |
| 1994-07-22 | $2.85 | $3.78 | 16,000 | — | — |
| 1994-07-21 | $2.81 | $3.73 | 16,000 | — | — |
| 1994-07-20 | $2.85 | $3.78 | 52,000 | — | — |
| 1994-07-19 | $2.79 | $3.70 | 15,000 | — | — |
| 1994-07-18 | $2.79 | $3.70 | 72,000 | — | — |
| 1994-07-15 | $2.75 | $3.65 | 21,000 | — | — |
| 1994-07-14 | $2.80 | $3.71 | 180,000 | — | — |
| 1994-07-13 | $2.88 | $3.81 | 41,000 | — | — |
| 1994-07-12 | $2.80 | $3.71 | 206,000 | — | — |
| 1994-07-11 | $2.78 | $3.68 | 75,000 | — | — |
| 1994-07-08 | $2.70 | $3.58 | 32,000 | — | — |
| 1994-07-07 | $2.70 | $3.58 | 395,000 | — | — |
| 1994-07-06 | $2.83 | $3.75 | 14,000 | — | — |
| 1994-07-05 | $2.83 | $3.75 | 52,000 | — | — |
| 1994-07-01 | $2.83 | $3.75 | 22,000 | — | — |
| 1994-06-30 | $2.75 | $3.65 | 63,000 | — | — |
| 1994-06-29 | $2.75 | $3.65 | 351,000 | — | — |
| 1994-06-28 | $2.75 | $3.65 | 5,000 | — | — |
| 1994-06-27 | $2.83 | $3.75 | 127,000 | — | — |
| 1994-06-24 | $2.75 | $3.65 | 14,000 | — | — |
| 1994-06-23 | $2.78 | $3.68 | 108,000 | — | — |
| 1994-06-22 | $2.83 | $3.75 | 29,000 | — | — |
| 1994-06-21 | $2.75 | $3.65 | 17,000 | — | — |
| 1994-06-20 | $2.83 | $3.75 | 67,000 | — | — |
| 1994-06-17 | $2.85 | $3.78 | 21,000 | — | — |
| 1994-06-16 | $2.85 | $3.78 | 14,000 | — | — |
| 1994-06-15 | $2.85 | $3.78 | 1,000 | — | — |
| 1994-06-14 | $2.80 | $3.71 | 316,000 | — | — |
| 1994-06-13 | $2.80 | $3.71 | 125,000 | — | — |
| 1994-06-10 | $2.78 | $3.68 | 222,000 | — | — |
| 1994-06-09 | $2.78 | $3.68 | 118,000 | — | — |
| 1994-06-08 | $2.76 | $3.66 | 117,000 | — | — |
| 1994-06-07 | $2.78 | $3.68 | 186,000 | — | — |
| 1994-06-06 | $2.76 | $3.66 | 16,000 | — | — |
| 1994-06-03 | $2.79 | $3.70 | 346,000 | — | — |
| 1994-06-02 | $2.73 | $3.61 | 114,000 | — | — |
| 1994-06-01 | $2.65 | $3.51 | 360,000 | — | — |
| 1994-05-31 | $2.65 | $3.51 | 497,000 | — | — |
| 1994-05-27 | $2.60 | $3.45 | 42,000 | — | — |
| 1994-05-26 | $2.63 | $3.48 | 577,000 | — | — |
| 1994-05-25 | $2.58 | $3.42 | 418,000 | — | — |
| 1994-05-24 | $2.49 | $3.30 | 233,000 | — | — |
| 1994-05-23 | $2.53 | $3.35 | 274,000 | — | — |
| 1994-05-20 | $2.45 | $3.25 | 221,000 | — | — |
| 1994-05-19 | $2.48 | $3.25 | 57,000 | — | — |
| 1994-05-18 | $2.45 | $3.22 | 34,000 | — | — |
| 1994-05-17 | $2.48 | $3.25 | 152,000 | — | — |
| 1994-05-16 | $2.48 | $3.25 | 105,000 | — | — |
| 1994-05-13 | $2.45 | $3.22 | 275,000 | — | — |
| 1994-05-12 | $2.45 | $3.22 | 264,000 | — | — |
| 1994-05-11 | $2.50 | $3.28 | 306,000 | — | — |
| 1994-05-10 | $2.45 | $3.22 | 493,000 | — | — |
| 1994-05-09 | $2.48 | $3.25 | 131,000 | — | — |
| 1994-05-06 | $2.59 | $3.40 | 193,000 | — | — |
| 1994-05-05 | $2.73 | $3.58 | 294,000 | — | — |
| 1994-05-04 | $2.70 | $3.54 | 123,000 | — | — |
| 1994-05-03 | $2.73 | $3.58 | 216,000 | — | — |
| 1994-05-02 | $2.68 | $3.51 | 253,000 | — | — |
| 1994-04-29 | $2.73 | $3.58 | 51,000 | — | — |
| 1994-04-28 | $2.65 | $3.48 | 136,000 | — | — |
| 1994-04-26 | $2.69 | $3.53 | 464,000 | — | — |
| 1994-04-25 | $2.73 | $3.58 | 682,000 | — | — |
| 1994-04-22 | $2.78 | $3.64 | 40,000 | — | — |
| 1994-04-21 | $2.73 | $3.58 | 262,000 | — | — |
| 1994-04-20 | $2.83 | $3.71 | 324,000 | — | — |
| 1994-04-19 | $2.85 | $3.74 | 357,000 | — | — |
| 1994-04-18 | $2.88 | $3.77 | 233,000 | — | — |
| 1994-04-15 | $2.98 | $3.91 | 320,000 | — | — |
| 1994-04-14 | $2.95 | $3.87 | 139,000 | — | — |
| 1994-04-13 | $2.96 | $3.88 | 71,000 | — | — |
| 1994-04-12 | $2.98 | $3.91 | 67,000 | — | — |
| 1994-04-11 | $2.90 | $3.81 | 64,000 | — | — |
| 1994-04-08 | $2.98 | $3.91 | 571,000 | — | — |
| 1994-04-07 | $2.98 | $3.91 | 86,000 | — | — |
| 1994-04-06 | $2.93 | $3.84 | 126,000 | — | — |
| 1994-04-05 | $2.85 | $3.74 | 63,000 | — | — |
| 1994-04-04 | $2.78 | $3.64 | 159,000 | — | — |
| 1994-03-31 | $2.80 | $3.68 | 463,000 | — | — |
| 1994-03-30 | $2.73 | $3.58 | 767,000 | — | — |
| 1994-03-29 | $2.79 | $3.66 | 420,000 | — | — |
| 1994-03-28 | $2.94 | $3.86 | 371,000 | — | — |
| 1994-03-25 | $3.00 | $3.94 | 18,000 | — | — |
| 1994-03-24 | $3.08 | $4.04 | 509,000 | — | — |
| 1994-03-23 | $3.05 | $4.00 | 597,000 | — | — |
| 1994-03-22 | $3.00 | $3.94 | 794,000 | — | — |
| 1994-03-21 | $3.00 | $3.94 | 250,000 | — | — |
| 1994-03-18 | $3.18 | $4.17 | 100,000 | — | — |
| 1994-03-17 | $3.13 | $4.10 | 43,000 | — | — |
| 1994-03-16 | $3.15 | $4.14 | 14,000 | — | — |
| 1994-03-15 | $3.18 | $4.17 | 1,304,000 | — | — |
| 1994-03-14 | $3.13 | $4.10 | 517,000 | — | — |
| 1994-03-11 | $3.28 | $4.30 | 382,000 | — | — |
| 1994-03-10 | $3.25 | $4.27 | 116,000 | — | — |
| 1994-03-09 | $3.26 | $4.28 | 210,000 | — | — |
| 1994-03-08 | $3.18 | $4.17 | 577,000 | — | — |
| 1994-03-07 | $3.25 | $4.27 | 25,000 | — | — |
| 1994-03-04 | $3.21 | $4.22 | 227,000 | — | — |
| 1994-03-03 | $3.18 | $4.17 | 438,000 | — | — |
| 1994-03-02 | $3.15 | $4.14 | 242,000 | — | — |
| 1994-03-01 | $3.25 | $4.27 | 79,000 | — | — |
| 1994-02-28 | $3.28 | $4.30 | 116,000 | — | — |
| 1994-02-25 | $3.18 | $4.17 | 946,000 | — | — |
| 1994-02-24 | $3.20 | $4.20 | 683,000 | — | — |
| 1994-02-23 | $3.25 | $4.27 | 227,000 | — | — |
| 1994-02-22 | $3.24 | $4.25 | 669,000 | — | — |
| 1994-02-18 | $3.00 | $3.94 | 1,156,000 | — | — |
| 1994-02-17 | $3.11 | $4.09 | 479,000 | — | — |
| 1994-02-16 | $3.35 | $4.37 | 779,000 | — | — |
| 1994-02-15 | $3.28 | $4.27 | 86,000 | — | — |
| 1994-02-14 | $3.20 | $4.17 | 715,000 | — | — |
| 1994-02-11 | $3.30 | $4.30 | 69,000 | — | — |
| 1994-02-10 | $3.30 | $4.30 | 33,000 | — | — |
| 1994-02-09 | $3.36 | $4.38 | 185,000 | — | — |
| 1994-02-08 | $3.35 | $4.37 | 95,000 | — | — |
| 1994-02-07 | $3.35 | $4.37 | 198,000 | — | — |
| 1994-02-04 | $3.45 | $4.50 | 46,000 | — | — |
| 1994-02-03 | $3.55 | $4.63 | 75,000 | — | — |
| 1994-02-02 | $3.50 | $4.56 | 90,000 | — | — |
| 1994-02-01 | $3.50 | $4.56 | 118,000 | — | — |
| 1994-01-31 | $3.50 | $4.56 | 294,000 | — | — |
| 1994-01-28 | $3.50 | $4.56 | 410,000 | — | — |
| 1994-01-27 | $3.48 | $4.53 | 1,195,000 | — | — |
| 1994-01-26 | $3.70 | $4.82 | 81,000 | — | — |
| 1994-01-25 | $3.63 | $4.72 | 114,000 | — | — |
| 1994-01-24 | $3.69 | $4.81 | 269,000 | — | — |
| 1994-01-21 | $3.63 | $4.72 | 6,000 | — | — |
| 1994-01-20 | $3.63 | $4.72 | 787,000 | — | — |
| 1994-01-19 | $3.58 | $4.66 | 54,000 | — | — |
| 1994-01-18 | $3.59 | $4.68 | 491,000 | — | — |
| 1994-01-17 | $3.58 | $4.66 | 115,000 | — | — |
| 1994-01-14 | $3.58 | $4.66 | 256,000 | — | — |
| 1994-01-13 | $3.43 | $4.46 | 132,000 | — | — |
| 1994-01-12 | $3.44 | $4.48 | 47,000 | — | — |
| 1994-01-11 | $3.48 | $4.53 | 318,000 | — | — |
| 1994-01-10 | $3.50 | $4.56 | 389,000 | — | — |
| 1994-01-07 | $3.33 | $4.33 | 701,000 | — | — |
| 1994-01-06 | $3.38 | $4.40 | 917,000 | — | — |
| 1994-01-05 | $3.45 | $4.50 | 816,000 | — | — |
| 1994-01-04 | $3.65 | $4.76 | 281,000 | — | — |
| 1994-01-03 | $3.63 | $4.72 | 257,000 | — | — |