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
- 1988-02-04 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 | $2.22 | $2.22 | 121,163 | — | — |
| 1994-12-29 | $2.11 | $2.11 | 147,150 | — | — |
| 1994-12-28 | $2.15 | $2.15 | 124,875 | — | — |
| 1994-12-27 | $2.15 | $2.15 | 40,838 | — | — |
| 1994-12-23 | $2.15 | $2.15 | 198,113 | — | — |
| 1994-12-22 | $2.15 | $2.15 | 121,838 | — | — |
| 1994-12-21 | $2.22 | $2.22 | 80,325 | — | — |
| 1994-12-20 | $2.19 | $2.19 | 83,363 | — | — |
| 1994-12-19 | $2.07 | $2.07 | 166,725 | — | — |
| 1994-12-16 | $2.19 | $2.19 | 101,925 | — | — |
| 1994-12-15 | $2.22 | $2.22 | 54,675 | — | — |
| 1994-12-14 | $2.22 | $2.22 | 65,475 | — | — |
| 1994-12-13 | $2.30 | $2.30 | 66,150 | — | — |
| 1994-12-12 | $2.15 | $2.15 | 98,550 | — | — |
| 1994-12-09 | $2.15 | $2.15 | 70,200 | — | — |
| 1994-12-08 | $2.04 | $2.04 | 106,988 | — | — |
| 1994-12-07 | $2.30 | $2.30 | 138,375 | — | — |
| 1994-12-06 | $2.22 | $2.22 | 52,650 | — | — |
| 1994-12-05 | $2.22 | $2.22 | 85,388 | — | — |
| 1994-12-02 | $2.19 | $2.19 | 27,338 | — | — |
| 1994-12-01 | $2.19 | $2.19 | 47,925 | — | — |
| 1994-11-30 | $2.15 | $2.15 | 63,113 | — | — |
| 1994-11-29 | $2.15 | $2.15 | 101,925 | — | — |
| 1994-11-28 | $2.15 | $2.15 | 51,975 | — | — |
| 1994-11-25 | $2.22 | $2.22 | 35,438 | — | — |
| 1994-11-23 | $2.15 | $2.15 | 155,250 | — | — |
| 1994-11-22 | $2.15 | $2.15 | 89,775 | — | — |
| 1994-11-21 | $2.22 | $2.22 | 159,300 | — | — |
| 1994-11-18 | $2.37 | $2.37 | 30,038 | — | — |
| 1994-11-17 | $2.30 | $2.30 | 73,238 | — | — |
| 1994-11-16 | $2.33 | $2.33 | 66,150 | — | — |
| 1994-11-15 | $2.30 | $2.30 | 132,300 | — | — |
| 1994-11-14 | $2.39 | $2.39 | 195,075 | — | — |
| 1994-11-11 | $2.41 | $2.41 | 90,450 | — | — |
| 1994-11-10 | $2.41 | $2.41 | 14,513 | — | — |
| 1994-11-09 | $2.33 | $2.33 | 91,800 | — | — |
| 1994-11-08 | $2.33 | $2.33 | 45,225 | — | — |
| 1994-11-07 | $2.41 | $2.41 | 59,400 | — | — |
| 1994-11-04 | $2.48 | $2.48 | 162,000 | — | — |
| 1994-11-03 | $2.22 | $2.22 | 38,475 | — | — |
| 1994-11-02 | $2.33 | $2.33 | 122,513 | — | — |
| 1994-11-01 | $2.19 | $2.19 | 609,188 | — | — |
| 1994-10-31 | $2.19 | $2.19 | 130,950 | — | — |
| 1994-10-28 | $2.24 | $2.24 | 502,200 | — | — |
| 1994-10-27 | $2.33 | $2.33 | 311,850 | — | — |
| 1994-10-26 | $2.44 | $2.44 | 60,413 | — | — |
| 1994-10-25 | $2.44 | $2.44 | 140,063 | — | — |
| 1994-10-24 | $2.50 | $2.50 | 522,113 | — | — |
| 1994-10-21 | $2.50 | $2.50 | 209,925 | — | — |
| 1994-10-20 | $2.56 | $2.56 | 410,738 | — | — |
| 1994-10-19 | $2.56 | $2.56 | 453,938 | — | — |
| 1994-10-18 | $2.48 | $2.48 | 9,450 | — | — |
| 1994-10-17 | $2.52 | $2.52 | 196,088 | — | — |
| 1994-10-14 | $2.57 | $2.57 | 30,038 | — | — |
| 1994-10-13 | $2.59 | $2.59 | 178,875 | — | — |
| 1994-10-12 | $2.59 | $2.59 | 105,975 | — | — |
| 1994-10-11 | $2.52 | $2.52 | 57,375 | — | — |
| 1994-10-10 | $2.59 | $2.59 | 140,400 | — | — |
| 1994-10-07 | $2.63 | $2.63 | 80,663 | — | — |
| 1994-10-06 | $2.59 | $2.59 | 24,975 | — | — |
| 1994-10-05 | $2.59 | $2.59 | 28,350 | — | — |
| 1994-10-04 | $2.59 | $2.59 | 163,350 | — | — |
| 1994-10-03 | $2.67 | $2.67 | 104,288 | — | — |
| 1994-09-30 | $2.56 | $2.56 | 63,113 | — | — |
| 1994-09-29 | $2.67 | $2.67 | 33,075 | — | — |
| 1994-09-28 | $2.67 | $2.67 | 55,013 | — | — |
| 1994-09-27 | $2.67 | $2.67 | 77,288 | — | — |
| 1994-09-26 | $2.56 | $2.56 | 177,525 | — | — |
| 1994-09-23 | $2.56 | $2.56 | 67,500 | — | — |
| 1994-09-22 | $2.56 | $2.56 | 216,338 | — | — |
| 1994-09-21 | $2.59 | $2.59 | 123,525 | — | — |
| 1994-09-20 | $2.70 | $2.70 | 58,725 | — | — |
| 1994-09-19 | $2.67 | $2.67 | 323,663 | — | — |
| 1994-09-16 | $2.78 | $2.78 | 56,363 | — | — |
| 1994-09-15 | $2.89 | $2.89 | 20,250 | — | — |
| 1994-09-14 | $3.00 | $3.00 | 54,338 | — | — |
| 1994-09-13 | $3.00 | $3.00 | 344,925 | — | — |
| 1994-09-12 | $2.96 | $2.96 | 68,850 | — | — |
| 1994-09-09 | $3.07 | $3.07 | 37,800 | — | — |
| 1994-09-08 | $3.07 | $3.07 | 58,050 | — | — |
| 1994-09-07 | $3.00 | $3.00 | 34,088 | — | — |
| 1994-09-06 | $2.93 | $2.93 | 18,563 | — | — |
| 1994-09-02 | $3.00 | $3.00 | 24,638 | — | — |
| 1994-09-01 | $3.07 | $3.07 | 22,275 | — | — |
| 1994-08-31 | $2.96 | $2.96 | 25,650 | — | — |
| 1994-08-30 | $3.04 | $3.04 | 144,113 | — | — |
| 1994-08-29 | $3.15 | $3.15 | 47,925 | — | — |
| 1994-08-26 | $3.07 | $3.07 | 31,050 | — | — |
| 1994-08-25 | $3.11 | $3.11 | 42,525 | — | — |
| 1994-08-24 | $3.04 | $3.04 | 252,113 | — | — |
| 1994-08-23 | $3.15 | $3.15 | 135,338 | — | — |
| 1994-08-22 | $3.19 | $3.19 | 42,188 | — | — |
| 1994-08-19 | $3.07 | $3.07 | 88,763 | — | — |
| 1994-08-18 | $3.07 | $3.07 | 152,888 | — | — |
| 1994-08-17 | $3.19 | $3.19 | 60,413 | — | — |
| 1994-08-16 | $3.04 | $3.04 | 318,600 | — | — |
| 1994-08-15 | $3.04 | $3.04 | 64,125 | — | — |
| 1994-08-12 | $3.04 | $3.04 | 31,050 | — | — |
| 1994-08-11 | $3.19 | $3.19 | 150,863 | — | — |
| 1994-08-10 | $3.07 | $3.07 | 12,150 | — | — |
| 1994-08-09 | $3.07 | $3.07 | 330,075 | — | — |
| 1994-08-08 | $3.07 | $3.07 | 12,825 | — | — |
| 1994-08-05 | $3.07 | $3.07 | 51,300 | — | — |
| 1994-08-04 | $3.11 | $3.11 | 141,750 | — | — |
| 1994-08-03 | $3.07 | $3.07 | 49,950 | — | — |
| 1994-08-02 | $3.07 | $3.07 | 18,563 | — | — |
| 1994-08-01 | $3.11 | $3.11 | 181,913 | — | — |
| 1994-07-29 | $3.11 | $3.11 | 18,563 | — | — |
| 1994-07-28 | $3.13 | $3.13 | 3,375 | — | — |
| 1994-07-27 | $3.19 | $3.19 | 18,900 | — | — |
| 1994-07-26 | $3.22 | $3.22 | 94,838 | — | — |
| 1994-07-25 | $3.11 | $3.11 | 13,838 | — | — |
| 1994-07-22 | $3.11 | $3.11 | 6,075 | — | — |
| 1994-07-21 | $3.11 | $3.11 | 38,475 | — | — |
| 1994-07-20 | $3.26 | $3.26 | 17,888 | — | — |
| 1994-07-19 | $3.11 | $3.11 | 133,988 | — | — |
| 1994-07-18 | $3.11 | $3.11 | 300,713 | — | — |
| 1994-07-15 | $3.04 | $3.04 | 3,038 | — | — |
| 1994-07-14 | $3.04 | $3.04 | 26,663 | — | — |
| 1994-07-13 | $3.19 | $3.19 | 2,025 | — | — |
| 1994-07-12 | $3.11 | $3.11 | 79,650 | — | — |
| 1994-07-11 | $3.07 | $3.07 | 584,550 | — | — |
| 1994-07-08 | $3.11 | $3.11 | 50,625 | — | — |
| 1994-07-07 | $3.19 | $3.19 | 6,750 | — | — |
| 1994-07-06 | $3.04 | $3.04 | 8,775 | — | — |
| 1994-07-05 | $3.09 | $3.09 | 171,450 | — | — |
| 1994-07-01 | $3.26 | $3.26 | 26,325 | — | — |
| 1994-06-30 | $3.33 | $3.33 | 25,313 | — | — |
| 1994-06-29 | $3.20 | $3.20 | 29,700 | — | — |
| 1994-06-28 | $3.19 | $3.19 | 76,950 | — | — |
| 1994-06-27 | $3.33 | $3.33 | 13,838 | — | — |
| 1994-06-24 | $3.19 | $3.19 | 66,825 | — | — |
| 1994-06-23 | $3.33 | $3.33 | 616,613 | — | — |
| 1994-06-22 | $3.26 | $3.26 | 15,863 | — | — |
| 1994-06-21 | $3.30 | $3.30 | 14,513 | — | — |
| 1994-06-20 | $3.33 | $3.33 | 23,963 | — | — |
| 1994-06-17 | $3.48 | $3.48 | 283,500 | — | — |
| 1994-06-16 | $3.39 | $3.39 | 94,163 | — | — |
| 1994-06-15 | $3.52 | $3.52 | 94,500 | — | — |
| 1994-06-14 | $3.41 | $3.41 | 472,838 | — | — |
| 1994-06-13 | $3.41 | $3.41 | 349,313 | — | — |
| 1994-06-10 | $3.33 | $3.33 | 12,488 | — | — |
| 1994-06-09 | $3.19 | $3.19 | 4,725 | — | — |
| 1994-06-08 | $3.33 | $3.33 | 120,150 | — | — |
| 1994-06-07 | $3.19 | $3.19 | 62,438 | — | — |
| 1994-06-06 | $3.15 | $3.15 | 111,713 | — | — |
| 1994-06-03 | $3.26 | $3.26 | 38,813 | — | — |
| 1994-06-02 | $3.26 | $3.26 | 7,425 | — | — |
| 1994-06-01 | $3.26 | $3.26 | 54,675 | — | — |
| 1994-05-31 | $3.41 | $3.41 | 38,813 | — | — |
| 1994-05-27 | $3.48 | $3.48 | 34,425 | — | — |
| 1994-05-26 | $3.33 | $3.33 | 125,213 | — | — |
| 1994-05-25 | $3.41 | $3.41 | 21,263 | — | — |
| 1994-05-24 | $3.26 | $3.26 | 122,175 | — | — |
| 1994-05-23 | $3.33 | $3.33 | 228,488 | — | — |
| 1994-05-20 | $2.96 | $2.96 | 158,963 | — | — |
| 1994-05-19 | $2.93 | $2.93 | 80,325 | — | — |
| 1994-05-18 | $2.96 | $2.96 | 110,025 | — | — |
| 1994-05-17 | $3.04 | $3.04 | 5,738 | — | — |
| 1994-05-16 | $2.96 | $2.96 | 12,825 | — | — |
| 1994-05-13 | $3.07 | $3.07 | 105,300 | — | — |
| 1994-05-12 | $3.07 | $3.07 | 34,088 | — | — |
| 1994-05-11 | $3.04 | $3.04 | 32,738 | — | — |
| 1994-05-10 | $3.00 | $3.00 | 13,838 | — | — |
| 1994-05-09 | $3.15 | $3.15 | 121,500 | — | — |
| 1994-05-06 | $3.04 | $3.04 | 122,175 | — | — |
| 1994-05-05 | $3.26 | $3.26 | 4,725 | — | — |
| 1994-05-04 | $3.30 | $3.30 | 32,400 | — | — |
| 1994-05-03 | $3.30 | $3.30 | 49,950 | — | — |
| 1994-05-02 | $3.26 | $3.26 | 569,025 | — | — |
| 1994-04-29 | $3.11 | $3.11 | 71,888 | — | — |
| 1994-04-28 | $3.11 | $3.11 | 31,388 | — | — |
| 1994-04-26 | $3.26 | $3.26 | 35,438 | — | — |
| 1994-04-25 | $3.26 | $3.26 | 25,313 | — | — |
| 1994-04-22 | $3.11 | $3.11 | 8,775 | — | — |
| 1994-04-21 | $3.26 | $3.26 | 20,588 | — | — |
| 1994-04-20 | $3.13 | $3.13 | 38,813 | — | — |
| 1994-04-19 | $3.11 | $3.11 | 149,850 | — | — |
| 1994-04-18 | $3.15 | $3.15 | 192,038 | — | — |
| 1994-04-15 | $3.19 | $3.19 | 8,100 | — | — |
| 1994-04-14 | $3.33 | $3.33 | 44,888 | — | — |
| 1994-04-13 | $3.11 | $3.11 | 195,413 | — | — |
| 1994-04-12 | $3.11 | $3.11 | 85,388 | — | — |
| 1994-04-11 | $3.19 | $3.19 | 589,275 | — | — |
| 1994-04-08 | $3.41 | $3.41 | 382,725 | — | — |
| 1994-04-07 | $3.44 | $3.44 | 1,157,963 | — | — |
| 1994-04-06 | $3.44 | $3.44 | 969,638 | — | — |
| 1994-04-05 | $3.26 | $3.26 | 70,538 | — | — |
| 1994-04-04 | $3.30 | $3.30 | 294,300 | — | — |
| 1994-03-31 | $3.33 | $3.33 | 302,738 | — | — |
| 1994-03-30 | $3.26 | $3.26 | 68,850 | — | — |
| 1994-03-29 | $3.26 | $3.26 | 60,413 | — | — |
| 1994-03-28 | $3.37 | $3.37 | 162,338 | — | — |
| 1994-03-25 | $3.11 | $3.11 | 39,150 | — | — |
| 1994-03-24 | $3.19 | $3.19 | 345,938 | — | — |
| 1994-03-23 | $3.07 | $3.07 | 144,788 | — | — |
| 1994-03-22 | $3.11 | $3.11 | 94,500 | — | — |
| 1994-03-21 | $3.15 | $3.15 | 40,838 | — | — |
| 1994-03-18 | $3.07 | $3.07 | 98,213 | — | — |
| 1994-03-17 | $3.04 | $3.04 | 561,600 | — | — |
| 1994-03-16 | $3.11 | $3.11 | 52,650 | — | — |
| 1994-03-15 | $3.04 | $3.04 | 89,438 | — | — |
| 1994-03-14 | $3.19 | $3.19 | 89,775 | — | — |
| 1994-03-11 | $2.96 | $2.96 | 28,350 | — | — |
| 1994-03-10 | $3.19 | $3.19 | 219,038 | — | — |
| 1994-03-09 | $3.22 | $3.22 | 73,575 | — | — |
| 1994-03-08 | $3.15 | $3.15 | 82,350 | — | — |
| 1994-03-07 | $3.19 | $3.19 | 75,600 | — | — |
| 1994-03-04 | $3.22 | $3.22 | 74,925 | — | — |
| 1994-03-03 | $3.37 | $3.37 | 67,163 | — | — |
| 1994-03-02 | $3.26 | $3.26 | 221,400 | — | — |
| 1994-03-01 | $3.48 | $3.48 | 201,825 | — | — |
| 1994-02-28 | $3.56 | $3.56 | 149,175 | — | — |
| 1994-02-25 | $3.48 | $3.48 | 308,138 | — | — |
| 1994-02-24 | $3.19 | $3.19 | 375,975 | — | — |
| 1994-02-23 | $3.07 | $3.07 | 328,388 | — | — |
| 1994-02-22 | $2.89 | $2.89 | 90,450 | — | — |
| 1994-02-18 | $2.96 | $2.96 | 110,700 | — | — |
| 1994-02-17 | $3.11 | $3.11 | 105,975 | — | — |
| 1994-02-16 | $3.19 | $3.19 | 75,938 | — | — |
| 1994-02-15 | $3.19 | $3.19 | 7,425 | — | — |
| 1994-02-14 | $3.19 | $3.19 | 59,738 | — | — |
| 1994-02-11 | $3.19 | $3.19 | 16,875 | — | — |
| 1994-02-10 | $3.11 | $3.11 | 75,600 | — | — |
| 1994-02-09 | $3.48 | $3.48 | 3,375 | — | — |
| 1994-02-08 | $3.44 | $3.44 | 9,450 | — | — |
| 1994-02-07 | $3.48 | $3.48 | 189,338 | — | — |
| 1994-02-04 | $3.41 | $3.41 | 101,588 | — | — |
| 1994-02-03 | $3.52 | $3.52 | 54,000 | — | — |
| 1994-02-02 | $3.70 | $3.70 | 125,888 | — | — |
| 1994-02-01 | $3.67 | $3.67 | 92,475 | — | — |
| 1994-01-31 | $3.67 | $3.67 | 523,463 | — | — |
| 1994-01-28 | $3.59 | $3.59 | 393,188 | — | — |
| 1994-01-27 | $3.41 | $3.41 | 1,179,225 | — | — |
| 1994-01-26 | $3.33 | $3.33 | 239,963 | — | — |
| 1994-01-25 | $3.56 | $3.56 | 11,138 | — | — |
| 1994-01-24 | $3.33 | $3.33 | 27,338 | — | — |
| 1994-01-21 | $3.41 | $3.41 | 73,913 | — | — |
| 1994-01-20 | $3.26 | $3.26 | 29,700 | — | — |
| 1994-01-19 | $3.15 | $3.15 | 191,700 | — | — |
| 1994-01-18 | $3.07 | $3.07 | 52,650 | — | — |
| 1994-01-17 | $3.11 | $3.11 | 102,263 | — | — |
| 1994-01-14 | $3.19 | $3.19 | 28,350 | — | — |
| 1994-01-13 | $3.19 | $3.19 | 90,113 | — | — |
| 1994-01-12 | $3.15 | $3.15 | 247,050 | — | — |
| 1994-01-11 | $3.26 | $3.26 | 125,213 | — | — |
| 1994-01-10 | $3.44 | $3.44 | 75,938 | — | — |
| 1994-01-07 | $3.70 | $3.70 | 22,613 | — | — |
| 1994-01-06 | $3.70 | $3.70 | 98,550 | — | — |
| 1994-01-05 | $3.63 | $3.63 | 24,975 | — | — |
| 1994-01-04 | $3.67 | $3.67 | 84,375 | — | — |
| 1994-01-03 | $3.78 | $3.78 | 22,275 | — | — |