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 | $3.42 | $4.15 | 5,448 | — | — |
| 1994-12-29 | $3.26 | $3.96 | 0 | — | — |
| 1994-12-28 | $3.26 | $3.96 | 6,538 | — | — |
| 1994-12-27 | $3.24 | $3.93 | 23,971 | — | — |
| 1994-12-23 | $3.28 | $3.99 | 0 | — | — |
| 1994-12-22 | $3.28 | $3.99 | 2,179 | — | — |
| 1994-12-21 | $3.24 | $3.93 | 0 | — | — |
| 1994-12-20 | $3.24 | $3.93 | 0 | — | — |
| 1994-12-19 | $3.24 | $3.93 | 0 | — | — |
| 1994-12-16 | $3.24 | $3.93 | 30,509 | — | — |
| 1994-12-15 | $3.27 | $3.97 | 15,254 | — | — |
| 1994-12-14 | $3.19 | $3.87 | 3,269 | — | — |
| 1994-12-13 | $3.19 | $3.87 | 2,179 | — | — |
| 1994-12-12 | $3.30 | $4.01 | 3,269 | — | — |
| 1994-12-09 | $3.21 | $3.90 | 1,090 | — | — |
| 1994-12-08 | $3.30 | $4.01 | 43,584 | — | — |
| 1994-12-07 | $3.28 | $3.99 | 0 | — | — |
| 1994-12-06 | $3.28 | $3.99 | 0 | — | — |
| 1994-12-05 | $3.28 | $3.99 | 0 | — | — |
| 1994-12-02 | $3.28 | $3.99 | 0 | — | — |
| 1994-12-01 | $3.28 | $3.99 | 87,168 | — | — |
| 1994-11-30 | $3.24 | $3.93 | 0 | — | — |
| 1994-11-29 | $3.24 | $3.93 | 4,358 | — | — |
| 1994-11-28 | $3.24 | $3.93 | 8,717 | — | — |
| 1994-11-25 | $3.24 | $3.93 | 0 | — | — |
| 1994-11-23 | $3.24 | $3.93 | 31,598 | — | — |
| 1994-11-22 | $3.22 | $3.92 | 14,165 | — | — |
| 1994-11-21 | $3.22 | $3.91 | 0 | — | — |
| 1994-11-18 | $3.22 | $3.91 | 115,498 | — | — |
| 1994-11-17 | $3.19 | $3.87 | 200,486 | — | — |
| 1994-11-16 | $3.26 | $3.96 | 47,942 | — | — |
| 1994-11-15 | $3.30 | $4.01 | 2,179 | — | — |
| 1994-11-14 | $3.26 | $3.96 | 4,358 | — | — |
| 1994-11-11 | $3.30 | $4.01 | 0 | — | — |
| 1994-11-10 | $3.30 | $4.01 | 50,122 | — | — |
| 1994-11-09 | $3.33 | $4.00 | 0 | — | — |
| 1994-11-08 | $3.33 | $4.00 | 0 | — | — |
| 1994-11-07 | $3.33 | $4.00 | 22,882 | — | — |
| 1994-11-04 | $3.42 | $4.11 | 8,717 | — | — |
| 1994-11-03 | $3.34 | $4.01 | 38,136 | — | — |
| 1994-11-02 | $3.33 | $4.00 | 64,286 | — | — |
| 1994-11-01 | $3.37 | $4.05 | 39,226 | — | — |
| 1994-10-31 | $3.42 | $4.11 | 4,358 | — | — |
| 1994-10-28 | $3.42 | $4.11 | 7,627 | — | — |
| 1994-10-27 | $3.49 | $4.19 | 0 | — | — |
| 1994-10-26 | $3.49 | $4.19 | 50,122 | — | — |
| 1994-10-25 | $3.54 | $4.26 | 5,448 | — | — |
| 1994-10-24 | $3.58 | $4.30 | 0 | — | — |
| 1994-10-21 | $3.58 | $4.30 | 3,269 | — | — |
| 1994-10-20 | $3.58 | $4.30 | 0 | — | — |
| 1994-10-19 | $3.58 | $4.30 | 0 | — | — |
| 1994-10-18 | $3.58 | $4.30 | 0 | — | — |
| 1994-10-17 | $3.58 | $4.30 | 2,179 | — | — |
| 1994-10-14 | $3.49 | $4.19 | 0 | — | — |
| 1994-10-13 | $3.49 | $4.19 | 0 | — | — |
| 1994-10-12 | $3.49 | $4.19 | 0 | — | — |
| 1994-10-11 | $3.49 | $4.19 | 26,150 | — | — |
| 1994-10-10 | $3.56 | $4.27 | 0 | — | — |
| 1994-10-07 | $3.56 | $4.27 | 0 | — | — |
| 1994-10-06 | $3.56 | $4.27 | 0 | — | — |
| 1994-10-05 | $3.56 | $4.27 | 38,136 | — | — |
| 1994-10-04 | $3.59 | $4.31 | 30,509 | — | — |
| 1994-10-03 | $3.63 | $4.36 | 1,090 | — | — |
| 1994-09-30 | $3.60 | $4.33 | 58,838 | — | — |
| 1994-09-29 | $3.58 | $4.30 | 1,090 | — | — |
| 1994-09-28 | $3.64 | $4.37 | 2,179 | — | — |
| 1994-09-27 | $3.67 | $4.41 | 13,075 | — | — |
| 1994-09-26 | $3.63 | $4.36 | 0 | — | — |
| 1994-09-23 | $3.63 | $4.36 | 1,090 | — | — |
| 1994-09-22 | $3.63 | $4.36 | 0 | — | — |
| 1994-09-21 | $3.63 | $4.36 | 1,090 | — | — |
| 1994-09-20 | $3.69 | $4.44 | 0 | — | — |
| 1994-09-19 | $3.69 | $4.44 | 14,165 | — | — |
| 1994-09-16 | $3.68 | $4.42 | 0 | — | — |
| 1994-09-15 | $3.68 | $4.42 | 0 | — | — |
| 1994-09-14 | $3.68 | $4.42 | 0 | — | — |
| 1994-09-13 | $3.68 | $4.42 | 22,882 | — | — |
| 1994-09-12 | $3.65 | $4.38 | 4,358 | — | — |
| 1994-09-09 | $3.65 | $4.38 | 0 | — | — |
| 1994-09-08 | $3.65 | $4.38 | 5,448 | — | — |
| 1994-09-07 | $3.68 | $4.42 | 0 | — | — |
| 1994-09-06 | $3.68 | $4.42 | 0 | — | — |
| 1994-09-02 | $3.68 | $4.42 | 0 | — | — |
| 1994-09-01 | $3.68 | $4.42 | 2,179 | — | — |
| 1994-08-31 | $3.65 | $4.38 | 0 | — | — |
| 1994-08-30 | $3.65 | $4.38 | 1,090 | — | — |
| 1994-08-29 | $3.69 | $4.44 | 7,627 | — | — |
| 1994-08-26 | $3.65 | $4.38 | 0 | — | — |
| 1994-08-25 | $3.65 | $4.38 | 65,376 | — | — |
| 1994-08-24 | $3.63 | $4.36 | 1,090 | — | — |
| 1994-08-23 | $3.67 | $4.40 | 42,494 | — | — |
| 1994-08-22 | $3.72 | $4.47 | 0 | — | — |
| 1994-08-19 | $3.72 | $4.47 | 3,269 | — | — |
| 1994-08-18 | $3.72 | $4.47 | 1,090 | — | — |
| 1994-08-17 | $3.67 | $4.41 | 4,358 | — | — |
| 1994-08-16 | $3.72 | $4.47 | 1,090 | — | — |
| 1994-08-15 | $3.65 | $4.38 | 0 | — | — |
| 1994-08-12 | $3.65 | $4.38 | 0 | — | — |
| 1994-08-11 | $3.65 | $4.38 | 0 | — | — |
| 1994-08-10 | $3.65 | $4.38 | 0 | — | — |
| 1994-08-09 | $3.65 | $4.38 | 11,986 | — | — |
| 1994-08-08 | $3.67 | $4.41 | 0 | — | — |
| 1994-08-05 | $3.67 | $4.41 | 0 | — | — |
| 1994-08-04 | $3.67 | $4.41 | 29,419 | — | — |
| 1994-08-03 | $3.72 | $4.47 | 32,688 | — | — |
| 1994-08-02 | $3.74 | $4.49 | 2,179 | — | — |
| 1994-08-01 | $3.74 | $4.49 | 3,269 | — | — |
| 1994-07-29 | $3.74 | $4.49 | 1,090 | — | — |
| 1994-07-28 | $3.69 | $4.44 | 0 | — | — |
| 1994-07-27 | $3.69 | $4.44 | 412,958 | — | — |
| 1994-07-26 | $3.67 | $4.41 | 183,053 | — | — |
| 1994-07-25 | $3.72 | $4.47 | 0 | — | — |
| 1994-07-22 | $3.72 | $4.47 | 10,896 | — | — |
| 1994-07-21 | $3.65 | $4.38 | 0 | — | — |
| 1994-07-20 | $3.65 | $4.38 | 0 | — | — |
| 1994-07-19 | $3.65 | $4.38 | 195,038 | — | — |
| 1994-07-18 | $3.65 | $4.38 | 77,362 | — | — |
| 1994-07-15 | $3.74 | $4.49 | 44,674 | — | — |
| 1994-07-14 | $3.65 | $4.38 | 0 | — | — |
| 1994-07-13 | $3.65 | $4.38 | 1,090 | — | — |
| 1994-07-12 | $3.72 | $4.47 | 14,165 | — | — |
| 1994-07-11 | $3.72 | $4.47 | 2,179 | — | — |
| 1994-07-08 | $3.69 | $4.44 | 25,061 | — | — |
| 1994-07-07 | $3.67 | $4.41 | 8,717 | — | — |
| 1994-07-06 | $3.63 | $4.36 | 59,928 | — | — |
| 1994-07-05 | $3.63 | $4.36 | 54,480 | — | — |
| 1994-07-01 | $3.67 | $4.41 | 2,179 | — | — |
| 1994-06-30 | $3.60 | $4.33 | 0 | — | — |
| 1994-06-29 | $3.60 | $4.33 | 3,269 | — | — |
| 1994-06-28 | $3.67 | $4.41 | 8,717 | — | — |
| 1994-06-27 | $3.63 | $4.36 | 21,792 | — | — |
| 1994-06-24 | $3.65 | $4.38 | 7,627 | — | — |
| 1994-06-23 | $3.58 | $4.30 | 0 | — | — |
| 1994-06-22 | $3.58 | $4.30 | 1,090 | — | — |
| 1994-06-21 | $3.65 | $4.38 | 1,090 | — | — |
| 1994-06-20 | $3.58 | $4.30 | 11,986 | — | — |
| 1994-06-17 | $3.65 | $4.38 | 0 | — | — |
| 1994-06-16 | $3.65 | $4.38 | 1,090 | — | — |
| 1994-06-15 | $3.65 | $4.38 | 0 | — | — |
| 1994-06-14 | $3.65 | $4.38 | 75,182 | — | — |
| 1994-06-13 | $3.60 | $4.33 | 0 | — | — |
| 1994-06-10 | $3.60 | $4.33 | 4,358 | — | — |
| 1994-06-09 | $3.57 | $4.29 | 0 | — | — |
| 1994-06-08 | $3.57 | $4.29 | 0 | — | — |
| 1994-06-07 | $3.57 | $4.29 | 0 | — | — |
| 1994-06-06 | $3.57 | $4.29 | 0 | — | — |
| 1994-06-03 | $3.57 | $4.29 | 18,523 | — | — |
| 1994-06-02 | $3.53 | $4.24 | 0 | — | — |
| 1994-06-01 | $3.53 | $4.24 | 1,090 | — | — |
| 1994-05-31 | $3.58 | $4.30 | 0 | — | — |
| 1994-05-27 | $3.58 | $4.30 | 33,778 | — | — |
| 1994-05-26 | $3.60 | $4.33 | 10,896 | — | — |
| 1994-05-25 | $3.56 | $4.27 | 0 | — | — |
| 1994-05-24 | $3.56 | $4.27 | 0 | — | — |
| 1994-05-23 | $3.56 | $4.27 | 34,867 | — | — |
| 1994-05-20 | $3.53 | $4.24 | 0 | — | — |
| 1994-05-19 | $3.53 | $4.24 | 0 | — | — |
| 1994-05-18 | $3.53 | $4.24 | 0 | — | — |
| 1994-05-17 | $3.53 | $4.24 | 5,448 | — | — |
| 1994-05-16 | $3.53 | $4.24 | 0 | — | — |
| 1994-05-13 | $3.53 | $4.24 | 4,358 | — | — |
| 1994-05-12 | $3.53 | $4.24 | 4,358 | — | — |
| 1994-05-11 | $3.60 | $4.33 | 0 | — | — |
| 1994-05-10 | $3.60 | $4.33 | 0 | — | — |
| 1994-05-09 | $3.60 | $4.31 | 0 | — | — |
| 1994-05-06 | $3.60 | $4.31 | 0 | — | — |
| 1994-05-05 | $3.60 | $4.31 | 0 | — | — |
| 1994-05-04 | $3.60 | $4.31 | 3,269 | — | — |
| 1994-05-03 | $3.53 | $4.22 | 38,136 | — | — |
| 1994-05-02 | $3.54 | $4.24 | 1,090 | — | — |
| 1994-04-29 | $3.51 | $4.20 | 0 | — | — |
| 1994-04-28 | $3.51 | $4.20 | 86,078 | — | — |
| 1994-04-26 | $3.51 | $4.20 | 2,179 | — | — |
| 1994-04-25 | $3.49 | $4.17 | 0 | — | — |
| 1994-04-22 | $3.49 | $4.17 | 50,122 | — | — |
| 1994-04-21 | $3.58 | $4.28 | 7,627 | — | — |
| 1994-04-20 | $3.46 | $4.14 | 5,448 | — | — |
| 1994-04-19 | $3.49 | $4.17 | 0 | — | — |
| 1994-04-18 | $3.49 | $4.17 | 18,523 | — | — |
| 1994-04-15 | $3.53 | $4.22 | 0 | — | — |
| 1994-04-14 | $3.53 | $4.22 | 1,090 | — | — |
| 1994-04-13 | $3.49 | $4.17 | 0 | — | — |
| 1994-04-12 | $3.49 | $4.17 | 0 | — | — |
| 1994-04-11 | $3.49 | $4.17 | 18,523 | — | — |
| 1994-04-08 | $3.50 | $4.18 | 0 | — | — |
| 1994-04-07 | $3.50 | $4.18 | 0 | — | — |
| 1994-04-06 | $3.50 | $4.18 | 0 | — | — |
| 1994-04-05 | $3.50 | $4.18 | 4,358 | — | — |
| 1994-04-04 | $3.50 | $4.18 | 0 | — | — |
| 1994-03-31 | $3.50 | $4.18 | 20,702 | — | — |
| 1994-03-30 | $3.46 | $4.14 | 3,269 | — | — |
| 1994-03-29 | $3.58 | $4.28 | 0 | — | — |
| 1994-03-28 | $3.58 | $4.28 | 0 | — | — |
| 1994-03-25 | $3.58 | $4.28 | 19,613 | — | — |
| 1994-03-24 | $3.51 | $4.20 | 2,179 | — | — |
| 1994-03-23 | $3.49 | $4.17 | 1,090 | — | — |
| 1994-03-22 | $3.58 | $4.28 | 20,702 | — | — |
| 1994-03-21 | $3.51 | $4.20 | 0 | — | — |
| 1994-03-18 | $3.51 | $4.20 | 10,896 | — | — |
| 1994-03-17 | $3.51 | $4.20 | 1,090 | — | — |
| 1994-03-16 | $3.53 | $4.22 | 47,942 | — | — |
| 1994-03-15 | $3.60 | $4.31 | 0 | — | — |
| 1994-03-14 | $3.60 | $4.31 | 43,584 | — | — |
| 1994-03-11 | $3.58 | $4.28 | 0 | — | — |
| 1994-03-10 | $3.58 | $4.28 | 64,286 | — | — |
| 1994-03-09 | $3.51 | $4.20 | 3,269 | — | — |
| 1994-03-08 | $3.51 | $4.20 | 0 | — | — |
| 1994-03-07 | $3.51 | $4.20 | 0 | — | — |
| 1994-03-04 | $3.51 | $4.20 | 35,957 | — | — |
| 1994-03-03 | $3.51 | $4.20 | 0 | — | — |
| 1994-03-02 | $3.51 | $4.20 | 0 | — | — |
| 1994-03-01 | $3.51 | $4.20 | 14,165 | — | — |
| 1994-02-28 | $3.51 | $4.20 | 42,494 | — | — |
| 1994-02-25 | $3.51 | $4.20 | 0 | — | — |
| 1994-02-24 | $3.51 | $4.20 | 94,795 | — | — |
| 1994-02-23 | $3.53 | $4.22 | 2,179 | — | — |
| 1994-02-22 | $3.51 | $4.20 | 5,448 | — | — |
| 1994-02-18 | $3.58 | $4.28 | 5,448 | — | — |
| 1994-02-17 | $3.53 | $4.22 | 10,896 | — | — |
| 1994-02-16 | $3.53 | $4.22 | 68,645 | — | — |
| 1994-02-15 | $3.52 | $4.21 | 56,659 | — | — |
| 1994-02-14 | $3.51 | $4.20 | 10,896 | — | — |
| 1994-02-11 | $3.52 | $4.21 | 0 | — | — |
| 1994-02-10 | $3.52 | $4.21 | 5,448 | — | — |
| 1994-02-09 | $3.60 | $4.31 | 0 | — | — |
| 1994-02-08 | $3.60 | $4.31 | 1,090 | — | — |
| 1994-02-07 | $3.51 | $4.20 | 30,509 | — | — |
| 1994-02-04 | $3.52 | $4.21 | 35,957 | — | — |
| 1994-02-03 | $3.60 | $4.31 | 0 | — | — |
| 1994-02-02 | $3.60 | $4.31 | 1,090 | — | — |
| 1994-02-01 | $3.57 | $4.26 | 11,986 | — | — |
| 1994-01-31 | $3.51 | $4.20 | 6,538 | — | — |
| 1994-01-28 | $3.51 | $4.20 | 6,538 | — | — |
| 1994-01-27 | $3.49 | $4.17 | 2,179 | — | — |
| 1994-01-26 | $3.53 | $4.22 | 16,344 | — | — |
| 1994-01-25 | $3.53 | $4.22 | 41,405 | — | — |
| 1994-01-24 | $3.49 | $4.17 | 4,358 | — | — |
| 1994-01-21 | $3.49 | $4.17 | 6,538 | — | — |
| 1994-01-20 | $3.52 | $4.21 | 2,179 | — | — |
| 1994-01-19 | $3.58 | $4.28 | 0 | — | — |
| 1994-01-18 | $3.58 | $4.28 | 0 | — | — |
| 1994-01-17 | $3.58 | $4.28 | 0 | — | — |
| 1994-01-14 | $3.58 | $4.28 | 1,090 | — | — |
| 1994-01-13 | $3.52 | $4.21 | 54,480 | — | — |
| 1994-01-12 | $3.51 | $4.20 | 0 | — | — |
| 1994-01-11 | $3.51 | $4.20 | 0 | — | — |
| 1994-01-10 | $3.51 | $4.20 | 7,627 | — | — |
| 1994-01-07 | $3.49 | $4.17 | 9,806 | — | — |
| 1994-01-06 | $3.51 | $4.20 | 18,523 | — | — |
| 1994-01-05 | $3.49 | $4.17 | 0 | — | — |
| 1994-01-04 | $3.49 | $4.17 | 17,434 | — | — |
| 1994-01-03 | $3.52 | $4.21 | 2,179 | — | — |