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 | $3.29 | $3.67 | 6,631 | — | — |
| 1994-12-29 | $3.29 | $3.67 | 1,105 | — | — |
| 1994-12-28 | $3.26 | $3.63 | 0 | — | — |
| 1994-12-27 | $3.26 | $3.63 | 0 | — | — |
| 1994-12-23 | $3.26 | $3.63 | 0 | — | — |
| 1994-12-22 | $3.26 | $3.63 | 0 | — | — |
| 1994-12-21 | $3.26 | $3.63 | 9,578 | — | — |
| 1994-12-20 | $3.26 | $3.63 | 13,999 | — | — |
| 1994-12-19 | $3.26 | $3.63 | 2,210 | — | — |
| 1994-12-16 | $3.26 | $3.63 | 0 | — | — |
| 1994-12-15 | $3.26 | $3.63 | 13,631 | — | — |
| 1994-12-14 | $3.33 | $3.70 | 737 | — | — |
| 1994-12-13 | $3.26 | $3.63 | 1,842 | — | — |
| 1994-12-12 | $3.22 | $3.59 | 5,894 | — | — |
| 1994-12-09 | $3.26 | $3.63 | 0 | — | — |
| 1994-12-08 | $3.26 | $3.63 | 1,474 | — | — |
| 1994-12-07 | $3.29 | $3.67 | 368 | — | — |
| 1994-12-06 | $3.33 | $3.70 | 6,263 | — | — |
| 1994-12-05 | $3.26 | $3.63 | 0 | — | — |
| 1994-12-02 | $3.26 | $3.63 | 3,684 | — | — |
| 1994-12-01 | $3.29 | $3.67 | 1,474 | — | — |
| 1994-11-30 | $3.33 | $3.70 | 4,421 | — | — |
| 1994-11-29 | $3.26 | $3.63 | 4,052 | — | — |
| 1994-11-28 | $3.26 | $3.63 | 2,947 | — | — |
| 1994-11-25 | $3.26 | $3.63 | 0 | — | — |
| 1994-11-23 | $3.26 | $3.63 | 6,631 | — | — |
| 1994-11-22 | $3.26 | $3.63 | 0 | — | — |
| 1994-11-21 | $3.26 | $3.63 | 11,420 | — | — |
| 1994-11-18 | $3.33 | $3.70 | 0 | — | — |
| 1994-11-17 | $3.33 | $3.70 | 2,579 | — | — |
| 1994-11-16 | $3.36 | $3.74 | 0 | — | — |
| 1994-11-15 | $3.36 | $3.74 | 0 | — | — |
| 1994-11-14 | $3.36 | $3.74 | 4,789 | — | — |
| 1994-11-11 | $3.39 | $3.78 | 4,052 | — | — |
| 1994-11-10 | $3.43 | $3.82 | 0 | — | — |
| 1994-11-09 | $3.43 | $3.82 | 13,631 | — | — |
| 1994-11-08 | $3.43 | $3.82 | 12,157 | — | — |
| 1994-11-07 | $3.46 | $3.86 | 7,736 | — | — |
| 1994-11-04 | $3.53 | $3.93 | 9,210 | — | — |
| 1994-11-03 | $3.56 | $3.97 | 22,104 | — | — |
| 1994-11-02 | $3.63 | $4.05 | 19,894 | — | — |
| 1994-11-01 | $3.66 | $4.08 | 7,368 | — | — |
| 1994-10-31 | $3.73 | $4.16 | 368 | — | — |
| 1994-10-28 | $3.70 | $4.12 | 5,526 | — | — |
| 1994-10-27 | $3.66 | $4.08 | 4,421 | — | — |
| 1994-10-26 | $3.73 | $4.16 | 8,105 | — | — |
| 1994-10-25 | $3.63 | $4.05 | 5,526 | — | — |
| 1994-10-24 | $3.49 | $3.89 | 0 | — | — |
| 1994-10-21 | $3.49 | $3.89 | 2,579 | — | — |
| 1994-10-20 | $3.43 | $3.82 | 0 | — | — |
| 1994-10-19 | $3.43 | $3.82 | 0 | — | — |
| 1994-10-18 | $3.43 | $3.82 | 2,579 | — | — |
| 1994-10-17 | $3.43 | $3.82 | 0 | — | — |
| 1994-10-14 | $3.43 | $3.82 | 1,105 | — | — |
| 1994-10-13 | $3.43 | $3.82 | 2,947 | — | — |
| 1994-10-12 | $3.43 | $3.82 | 2,210 | — | — |
| 1994-10-11 | $3.43 | $3.82 | 5,526 | — | — |
| 1994-10-10 | $3.39 | $3.78 | 0 | — | — |
| 1994-10-07 | $3.39 | $3.78 | 0 | — | — |
| 1994-10-06 | $3.39 | $3.78 | 0 | — | — |
| 1994-10-05 | $3.39 | $3.78 | 7,368 | — | — |
| 1994-10-04 | $3.36 | $3.74 | 0 | — | — |
| 1994-10-03 | $3.36 | $3.74 | 0 | — | — |
| 1994-09-30 | $3.36 | $3.74 | 3,684 | — | — |
| 1994-09-29 | $3.39 | $3.78 | 1,842 | — | — |
| 1994-09-28 | $3.39 | $3.78 | 0 | — | — |
| 1994-09-27 | $3.39 | $3.78 | 0 | — | — |
| 1994-09-26 | $3.39 | $3.78 | 368 | — | — |
| 1994-09-23 | $3.36 | $3.74 | 1,105 | — | — |
| 1994-09-22 | $3.39 | $3.78 | 0 | — | — |
| 1994-09-21 | $3.39 | $3.78 | 0 | — | — |
| 1994-09-20 | $3.39 | $3.78 | 4,789 | — | — |
| 1994-09-19 | $3.43 | $3.82 | 5,158 | — | — |
| 1994-09-16 | $3.43 | $3.82 | 16,578 | — | — |
| 1994-09-15 | $3.43 | $3.82 | 10,315 | — | — |
| 1994-09-14 | $3.56 | $3.97 | 3,684 | — | — |
| 1994-09-13 | $3.60 | $4.01 | 0 | — | — |
| 1994-09-12 | $3.60 | $4.01 | 0 | — | — |
| 1994-09-09 | $3.60 | $4.01 | 0 | — | — |
| 1994-09-08 | $3.60 | $4.01 | 3,684 | — | — |
| 1994-09-07 | $3.63 | $4.05 | 0 | — | — |
| 1994-09-06 | $3.63 | $4.05 | 3,684 | — | — |
| 1994-09-02 | $3.66 | $4.08 | 4,789 | — | — |
| 1994-09-01 | $3.56 | $3.97 | 0 | — | — |
| 1994-08-31 | $3.56 | $3.97 | 3,684 | — | — |
| 1994-08-30 | $3.63 | $4.05 | 0 | — | — |
| 1994-08-29 | $3.63 | $4.05 | 11,789 | — | — |
| 1994-08-26 | $3.46 | $3.86 | 7,000 | — | — |
| 1994-08-25 | $3.46 | $3.86 | 3,684 | — | — |
| 1994-08-24 | $3.43 | $3.82 | 3,684 | — | — |
| 1994-08-23 | $3.36 | $3.74 | 3,684 | — | — |
| 1994-08-22 | $3.43 | $3.82 | 0 | — | — |
| 1994-08-19 | $3.43 | $3.82 | 7,368 | — | — |
| 1994-08-18 | $3.39 | $3.78 | 9,210 | — | — |
| 1994-08-17 | $3.39 | $3.78 | 0 | — | — |
| 1994-08-16 | $3.39 | $3.78 | 0 | — | — |
| 1994-08-15 | $3.39 | $3.78 | 1,842 | — | — |
| 1994-08-12 | $3.43 | $3.82 | 0 | — | — |
| 1994-08-11 | $3.43 | $3.82 | 1,474 | — | — |
| 1994-08-10 | $3.46 | $3.86 | 0 | — | — |
| 1994-08-09 | $3.46 | $3.86 | 0 | — | — |
| 1994-08-08 | $3.46 | $3.86 | 0 | — | — |
| 1994-08-05 | $3.46 | $3.86 | 0 | — | — |
| 1994-08-04 | $3.46 | $3.86 | 9,210 | — | — |
| 1994-08-03 | $3.43 | $3.82 | 9,210 | — | — |
| 1994-08-02 | $3.43 | $3.82 | 2,947 | — | — |
| 1994-08-01 | $3.43 | $3.82 | 8,105 | — | — |
| 1994-07-29 | $3.39 | $3.78 | 5,894 | — | — |
| 1994-07-28 | $3.39 | $3.72 | 368 | — | — |
| 1994-07-27 | $3.39 | $3.72 | 2,947 | — | — |
| 1994-07-26 | $3.43 | $3.76 | 5,158 | — | — |
| 1994-07-25 | $3.49 | $3.83 | 2,210 | — | — |
| 1994-07-22 | $3.49 | $3.83 | 0 | — | — |
| 1994-07-21 | $3.49 | $3.83 | 0 | — | — |
| 1994-07-20 | $3.49 | $3.83 | 0 | — | — |
| 1994-07-19 | $3.49 | $3.83 | 1,105 | — | — |
| 1994-07-18 | $3.43 | $3.76 | 0 | — | — |
| 1994-07-15 | $3.43 | $3.76 | 10,315 | — | — |
| 1994-07-14 | $3.46 | $3.79 | 2,579 | — | — |
| 1994-07-13 | $3.53 | $3.87 | 368 | — | — |
| 1994-07-12 | $3.53 | $3.87 | 2,210 | — | — |
| 1994-07-11 | $3.49 | $3.83 | 0 | — | — |
| 1994-07-08 | $3.49 | $3.83 | 0 | — | — |
| 1994-07-07 | $3.49 | $3.83 | 1,474 | — | — |
| 1994-07-06 | $3.53 | $3.87 | 0 | — | — |
| 1994-07-05 | $3.53 | $3.87 | 1,105 | — | — |
| 1994-07-01 | $3.56 | $3.91 | 6,263 | — | — |
| 1994-06-30 | $3.56 | $3.91 | 5,894 | — | — |
| 1994-06-29 | $3.60 | $3.94 | 1,474 | — | — |
| 1994-06-28 | $3.66 | $4.02 | 3,684 | — | — |
| 1994-06-27 | $3.77 | $4.13 | 4,421 | — | — |
| 1994-06-24 | $3.73 | $4.09 | 22,104 | — | — |
| 1994-06-23 | $3.87 | $4.24 | 2,579 | — | — |
| 1994-06-22 | $3.87 | $4.24 | 737 | — | — |
| 1994-06-21 | $3.87 | $4.24 | 4,052 | — | — |
| 1994-06-20 | $3.90 | $4.28 | 4,052 | — | — |
| 1994-06-17 | $3.94 | $4.32 | 9,210 | — | — |
| 1994-06-16 | $3.83 | $4.20 | 368 | — | — |
| 1994-06-15 | $3.80 | $4.17 | 4,052 | — | — |
| 1994-06-14 | $3.80 | $4.17 | 5,894 | — | — |
| 1994-06-13 | $3.73 | $4.09 | 2,579 | — | — |
| 1994-06-10 | $3.73 | $4.09 | 0 | — | — |
| 1994-06-09 | $3.73 | $4.09 | 1,842 | — | — |
| 1994-06-08 | $3.70 | $4.05 | 9,210 | — | — |
| 1994-06-07 | $3.73 | $4.09 | 1,842 | — | — |
| 1994-06-06 | $3.80 | $4.17 | 0 | — | — |
| 1994-06-03 | $3.80 | $4.17 | 737 | — | — |
| 1994-06-02 | $3.83 | $4.20 | 0 | — | — |
| 1994-06-01 | $3.83 | $4.20 | 3,316 | — | — |
| 1994-05-31 | $3.83 | $4.20 | 737 | — | — |
| 1994-05-27 | $3.83 | $4.20 | 2,947 | — | — |
| 1994-05-26 | $3.80 | $4.17 | 0 | — | — |
| 1994-05-25 | $3.80 | $4.17 | 0 | — | — |
| 1994-05-24 | $3.80 | $4.17 | 8,473 | — | — |
| 1994-05-23 | $3.90 | $4.28 | 3,684 | — | — |
| 1994-05-20 | $3.97 | $4.35 | 18,052 | — | — |
| 1994-05-19 | $3.90 | $4.28 | 5,158 | — | — |
| 1994-05-18 | $3.87 | $4.24 | 0 | — | — |
| 1994-05-17 | $3.87 | $4.24 | 26,156 | — | — |
| 1994-05-16 | $3.77 | $4.13 | 3,684 | — | — |
| 1994-05-13 | $3.73 | $4.09 | 2,579 | — | — |
| 1994-05-12 | $3.80 | $4.17 | 9,210 | — | — |
| 1994-05-11 | $3.83 | $4.20 | 25,420 | — | — |
| 1994-05-10 | $3.66 | $4.02 | 1,474 | — | — |
| 1994-05-09 | $3.63 | $3.98 | 0 | — | — |
| 1994-05-06 | $3.63 | $3.98 | 0 | — | — |
| 1994-05-05 | $3.63 | $3.98 | 0 | — | — |
| 1994-05-04 | $3.63 | $3.98 | 12,157 | — | — |
| 1994-05-03 | $3.60 | $3.94 | 5,158 | — | — |
| 1994-05-02 | $3.60 | $3.94 | 5,526 | — | — |
| 1994-04-29 | $3.63 | $3.98 | 9,210 | — | — |
| 1994-04-28 | $3.63 | $3.98 | 3,684 | — | — |
| 1994-04-26 | $3.56 | $3.91 | 2,579 | — | — |
| 1994-04-25 | $3.63 | $3.98 | 4,421 | — | — |
| 1994-04-22 | $3.60 | $3.94 | 368 | — | — |
| 1994-04-21 | $3.60 | $3.94 | 0 | — | — |
| 1994-04-20 | $3.60 | $3.94 | 12,157 | — | — |
| 1994-04-19 | $3.53 | $3.87 | 3,684 | — | — |
| 1994-04-18 | $3.53 | $3.87 | 368 | — | — |
| 1994-04-15 | $3.56 | $3.91 | 11,789 | — | — |
| 1994-04-14 | $3.56 | $3.91 | 737 | — | — |
| 1994-04-13 | $3.60 | $3.94 | 0 | — | — |
| 1994-04-12 | $3.60 | $3.94 | 7,368 | — | — |
| 1994-04-11 | $3.63 | $3.98 | 0 | — | — |
| 1994-04-08 | $3.63 | $3.98 | 0 | — | — |
| 1994-04-07 | $3.63 | $3.98 | 20,999 | — | — |
| 1994-04-06 | $3.60 | $3.94 | 7,368 | — | — |
| 1994-04-05 | $3.60 | $3.94 | 11,420 | — | — |
| 1994-04-04 | $3.53 | $3.87 | 79,943 | — | — |
| 1994-03-31 | $4.00 | $4.39 | 1,105 | — | — |
| 1994-03-30 | $3.97 | $4.35 | 368 | — | — |
| 1994-03-29 | $4.00 | $4.39 | 16,578 | — | — |
| 1994-03-28 | $4.11 | $4.50 | 10,684 | — | — |
| 1994-03-25 | $4.21 | $4.61 | 5,894 | — | — |
| 1994-03-24 | $4.14 | $4.54 | 4,052 | — | — |
| 1994-03-23 | $4.11 | $4.50 | 737 | — | — |
| 1994-03-22 | $4.07 | $4.46 | 12,894 | — | — |
| 1994-03-21 | $4.21 | $4.61 | 8,105 | — | — |
| 1994-03-18 | $4.11 | $4.50 | 1,842 | — | — |
| 1994-03-17 | $4.11 | $4.50 | 2,579 | — | — |
| 1994-03-16 | $4.07 | $4.46 | 3,316 | — | — |
| 1994-03-15 | $3.97 | $4.35 | 8,105 | — | — |
| 1994-03-14 | $3.94 | $4.32 | 0 | — | — |
| 1994-03-11 | $3.94 | $4.32 | 8,105 | — | — |
| 1994-03-10 | $3.87 | $4.24 | 0 | — | — |
| 1994-03-09 | $3.87 | $4.24 | 0 | — | — |
| 1994-03-08 | $3.87 | $4.24 | 0 | — | — |
| 1994-03-07 | $3.87 | $4.24 | 0 | — | — |
| 1994-03-04 | $3.87 | $4.24 | 3,684 | — | — |
| 1994-03-03 | $3.87 | $4.24 | 0 | — | — |
| 1994-03-02 | $3.87 | $4.24 | 14,368 | — | — |
| 1994-03-01 | $3.87 | $4.24 | 1,842 | — | — |
| 1994-02-28 | $3.87 | $4.24 | 0 | — | — |
| 1994-02-25 | $3.87 | $4.24 | 7,736 | — | — |
| 1994-02-24 | $3.90 | $4.28 | 0 | — | — |
| 1994-02-23 | $3.90 | $4.28 | 18,420 | — | — |
| 1994-02-22 | $3.97 | $4.35 | 2,947 | — | — |
| 1994-02-18 | $4.04 | $4.43 | 16,210 | — | — |
| 1994-02-17 | $3.97 | $4.35 | 1,474 | — | — |
| 1994-02-16 | $4.00 | $4.39 | 0 | — | — |
| 1994-02-15 | $4.00 | $4.39 | 1,474 | — | — |
| 1994-02-14 | $3.94 | $4.32 | 0 | — | — |
| 1994-02-11 | $3.94 | $4.32 | 4,421 | — | — |
| 1994-02-10 | $3.97 | $4.35 | 2,947 | — | — |
| 1994-02-09 | $4.04 | $4.43 | 0 | — | — |
| 1994-02-08 | $4.04 | $4.43 | 11,420 | — | — |
| 1994-02-07 | $3.97 | $4.35 | 737 | — | — |
| 1994-02-04 | $3.97 | $4.35 | 737 | — | — |
| 1994-02-03 | $3.97 | $4.35 | 0 | — | — |
| 1994-02-02 | $3.97 | $4.35 | 7,368 | — | — |
| 1994-02-01 | $4.00 | $4.39 | 0 | — | — |
| 1994-01-31 | $4.07 | $4.42 | 0 | — | — |
| 1994-01-28 | $4.07 | $4.42 | 1,474 | — | — |
| 1994-01-27 | $4.00 | $4.35 | 1,105 | — | — |
| 1994-01-26 | $4.04 | $4.38 | 4,052 | — | — |
| 1994-01-25 | $4.14 | $4.49 | 4,421 | — | — |
| 1994-01-24 | $4.17 | $4.53 | 737 | — | — |
| 1994-01-21 | $4.17 | $4.53 | 1,842 | — | — |
| 1994-01-20 | $4.11 | $4.46 | 0 | — | — |
| 1994-01-19 | $4.11 | $4.46 | 3,684 | — | — |
| 1994-01-18 | $4.07 | $4.42 | 0 | — | — |
| 1994-01-17 | $4.07 | $4.42 | 368 | — | — |
| 1994-01-14 | $4.04 | $4.38 | 0 | — | — |
| 1994-01-13 | $4.04 | $4.38 | 0 | — | — |
| 1994-01-12 | $4.04 | $4.38 | 0 | — | — |
| 1994-01-11 | $4.04 | $4.38 | 0 | — | — |
| 1994-01-10 | $4.04 | $4.38 | 0 | — | — |
| 1994-01-07 | $4.04 | $4.38 | 1,842 | — | — |
| 1994-01-06 | $4.07 | $4.42 | 0 | — | — |
| 1994-01-05 | $4.07 | $4.42 | 0 | — | — |
| 1994-01-04 | $4.07 | $4.42 | 0 | — | — |
| 1994-01-03 | $4.07 | $4.42 | 19,157 | — | — |