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
- 1980-05-29 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 | $2.74 | $2.87 | 27,338 | — | — |
| 1994-12-29 | $2.74 | $2.87 | 11,813 | — | — |
| 1994-12-28 | $2.74 | $2.87 | 3,713 | — | — |
| 1994-12-27 | $2.74 | $2.87 | 7,425 | — | — |
| 1994-12-23 | $2.81 | $2.94 | 8,438 | — | — |
| 1994-12-22 | $2.81 | $2.94 | 8,775 | — | — |
| 1994-12-21 | $2.78 | $2.90 | 10,800 | — | — |
| 1994-12-20 | $2.74 | $2.87 | 19,913 | — | — |
| 1994-12-19 | $2.78 | $2.90 | 69,188 | — | — |
| 1994-12-16 | $2.78 | $2.90 | 105,975 | — | — |
| 1994-12-15 | $2.78 | $2.90 | 140,063 | — | — |
| 1994-12-14 | $2.67 | $2.79 | 9,113 | — | — |
| 1994-12-13 | $2.70 | $2.83 | 4,725 | — | — |
| 1994-12-12 | $2.70 | $2.83 | 62,775 | — | — |
| 1994-12-09 | $2.67 | $2.79 | 0 | — | — |
| 1994-12-08 | $2.67 | $2.79 | 121,838 | — | — |
| 1994-12-07 | $2.67 | $2.79 | 54,338 | — | — |
| 1994-12-06 | $2.67 | $2.79 | 21,600 | — | — |
| 1994-12-05 | $2.67 | $2.79 | 98,550 | — | — |
| 1994-12-02 | $2.59 | $2.71 | 177,863 | — | — |
| 1994-12-01 | $2.52 | $2.63 | 72,225 | — | — |
| 1994-11-30 | $2.52 | $2.63 | 5,738 | — | — |
| 1994-11-29 | $2.44 | $2.56 | 6,413 | — | — |
| 1994-11-28 | $2.44 | $2.56 | 338 | — | — |
| 1994-11-25 | $2.44 | $2.56 | 2,363 | — | — |
| 1994-11-23 | $2.48 | $2.59 | 110,025 | — | — |
| 1994-11-22 | $2.44 | $2.56 | 27,000 | — | — |
| 1994-11-21 | $2.48 | $2.59 | 2,700 | — | — |
| 1994-11-18 | $2.52 | $2.63 | 9,113 | — | — |
| 1994-11-17 | $2.52 | $2.63 | 1,013 | — | — |
| 1994-11-16 | $2.48 | $2.59 | 11,813 | — | — |
| 1994-11-15 | $2.37 | $2.48 | 2,363 | — | — |
| 1994-11-14 | $2.33 | $2.44 | 4,725 | — | — |
| 1994-11-11 | $2.37 | $2.48 | 675 | — | — |
| 1994-11-10 | $2.33 | $2.44 | 3,375 | — | — |
| 1994-11-09 | $2.37 | $2.48 | 57,375 | — | — |
| 1994-11-08 | $2.22 | $2.32 | 12,825 | — | — |
| 1994-11-07 | $2.37 | $2.48 | 2,363 | — | — |
| 1994-11-04 | $2.37 | $2.48 | 2,025 | — | — |
| 1994-11-03 | $2.37 | $2.48 | 1,688 | — | — |
| 1994-11-02 | $2.41 | $2.52 | 22,613 | — | — |
| 1994-11-01 | $2.41 | $2.52 | 4,050 | — | — |
| 1994-10-31 | $2.48 | $2.59 | 3,375 | — | — |
| 1994-10-28 | $2.41 | $2.52 | 3,038 | — | — |
| 1994-10-27 | $2.37 | $2.48 | 7,088 | — | — |
| 1994-10-26 | $2.41 | $2.52 | 34,088 | — | — |
| 1994-10-25 | $2.44 | $2.56 | 2,363 | — | — |
| 1994-10-24 | $2.52 | $2.63 | 1,350 | — | — |
| 1994-10-21 | $2.48 | $2.59 | 2,025 | — | — |
| 1994-10-20 | $2.41 | $2.52 | 0 | — | — |
| 1994-10-19 | $2.41 | $2.52 | 4,725 | — | — |
| 1994-10-18 | $2.44 | $2.56 | 3,038 | — | — |
| 1994-10-17 | $2.48 | $2.59 | 338 | — | — |
| 1994-10-14 | $2.52 | $2.63 | 20,925 | — | — |
| 1994-10-13 | $2.33 | $2.44 | 3,713 | — | — |
| 1994-10-12 | $2.37 | $2.48 | 7,088 | — | — |
| 1994-10-11 | $2.30 | $2.40 | 2,700 | — | — |
| 1994-10-10 | $2.26 | $2.36 | 3,038 | — | — |
| 1994-10-07 | $2.30 | $2.40 | 0 | — | — |
| 1994-10-06 | $2.30 | $2.40 | 3,375 | — | — |
| 1994-10-05 | $2.22 | $2.32 | 25,650 | — | — |
| 1994-10-04 | $2.33 | $2.44 | 21,263 | — | — |
| 1994-10-03 | $2.30 | $2.40 | 55,350 | — | — |
| 1994-09-30 | $2.30 | $2.40 | 8,438 | — | — |
| 1994-09-29 | $2.22 | $2.32 | 35,100 | — | — |
| 1994-09-28 | $2.30 | $2.40 | 41,850 | — | — |
| 1994-09-27 | $2.41 | $2.52 | 13,500 | — | — |
| 1994-09-26 | $2.44 | $2.56 | 17,213 | — | — |
| 1994-09-23 | $2.59 | $2.71 | 675 | — | — |
| 1994-09-22 | $2.63 | $2.75 | 4,388 | — | — |
| 1994-09-21 | $2.67 | $2.79 | 4,725 | — | — |
| 1994-09-20 | $2.74 | $2.87 | 2,025 | — | — |
| 1994-09-19 | $2.81 | $2.94 | 6,750 | — | — |
| 1994-09-16 | $2.81 | $2.94 | 3,375 | — | — |
| 1994-09-15 | $2.74 | $2.87 | 0 | — | — |
| 1994-09-14 | $2.74 | $2.87 | 21,263 | — | — |
| 1994-09-13 | $2.74 | $2.87 | 1,688 | — | — |
| 1994-09-12 | $2.70 | $2.83 | 1,350 | — | — |
| 1994-09-09 | $2.74 | $2.87 | 9,788 | — | — |
| 1994-09-08 | $2.81 | $2.94 | 3,375 | — | — |
| 1994-09-07 | $2.81 | $2.94 | 77,625 | — | — |
| 1994-09-06 | $2.85 | $2.98 | 85,725 | — | — |
| 1994-09-02 | $2.67 | $2.79 | 8,100 | — | — |
| 1994-09-01 | $2.78 | $2.90 | 151,875 | — | — |
| 1994-08-31 | $2.70 | $2.83 | 12,488 | — | — |
| 1994-08-30 | $2.67 | $2.79 | 2,700 | — | — |
| 1994-08-29 | $2.63 | $2.75 | 11,813 | — | — |
| 1994-08-26 | $2.67 | $2.79 | 7,425 | — | — |
| 1994-08-25 | $2.59 | $2.71 | 29,700 | — | — |
| 1994-08-24 | $2.74 | $2.87 | 176,175 | — | — |
| 1994-08-23 | $2.59 | $2.71 | 4,725 | — | — |
| 1994-08-22 | $2.59 | $2.71 | 13,838 | — | — |
| 1994-08-19 | $2.59 | $2.71 | 1,013 | — | — |
| 1994-08-18 | $2.56 | $2.67 | 4,388 | — | — |
| 1994-08-17 | $2.59 | $2.71 | 5,738 | — | — |
| 1994-08-16 | $2.63 | $2.75 | 7,425 | — | — |
| 1994-08-15 | $2.59 | $2.71 | 0 | — | — |
| 1994-08-12 | $2.59 | $2.71 | 0 | — | — |
| 1994-08-11 | $2.59 | $2.71 | 22,950 | — | — |
| 1994-08-10 | $2.56 | $2.67 | 4,725 | — | — |
| 1994-08-09 | $2.56 | $2.67 | 1,013 | — | — |
| 1994-08-08 | $2.59 | $2.71 | 10,125 | — | — |
| 1994-08-05 | $2.59 | $2.71 | 675 | — | — |
| 1994-08-04 | $2.59 | $2.71 | 6,750 | — | — |
| 1994-08-03 | $2.58 | $2.70 | 55,013 | — | — |
| 1994-08-02 | $2.56 | $2.67 | 29,025 | — | — |
| 1994-08-01 | $2.59 | $2.71 | 36,113 | — | — |
| 1994-07-29 | $2.52 | $2.63 | 72,563 | — | — |
| 1994-07-28 | $2.56 | $2.67 | 0 | — | — |
| 1994-07-27 | $2.56 | $2.67 | 71,213 | — | — |
| 1994-07-26 | $2.59 | $2.71 | 92,138 | — | — |
| 1994-07-25 | $2.52 | $2.63 | 22,275 | — | — |
| 1994-07-22 | $2.48 | $2.59 | 5,400 | — | — |
| 1994-07-21 | $2.48 | $2.59 | 0 | — | — |
| 1994-07-20 | $2.48 | $2.59 | 2,700 | — | — |
| 1994-07-19 | $2.52 | $2.63 | 0 | — | — |
| 1994-07-18 | $2.52 | $2.63 | 14,513 | — | — |
| 1994-07-15 | $2.52 | $2.63 | 1,350 | — | — |
| 1994-07-14 | $2.52 | $2.63 | 51,300 | — | — |
| 1994-07-13 | $2.52 | $2.63 | 2,025 | — | — |
| 1994-07-12 | $2.52 | $2.63 | 1,688 | — | — |
| 1994-07-11 | $2.52 | $2.63 | 25,988 | — | — |
| 1994-07-08 | $2.48 | $2.59 | 2,363 | — | — |
| 1994-07-07 | $2.44 | $2.56 | 1,013 | — | — |
| 1994-07-06 | $2.44 | $2.56 | 20,250 | — | — |
| 1994-07-05 | $2.48 | $2.59 | 0 | — | — |
| 1994-07-01 | $2.48 | $2.59 | 5,738 | — | — |
| 1994-06-30 | $2.52 | $2.63 | 14,175 | — | — |
| 1994-06-29 | $2.56 | $2.67 | 20,250 | — | — |
| 1994-06-28 | $2.52 | $2.63 | 1,688 | — | — |
| 1994-06-27 | $2.56 | $2.67 | 17,213 | — | — |
| 1994-06-24 | $2.52 | $2.63 | 3,713 | — | — |
| 1994-06-23 | $2.52 | $2.63 | 0 | — | — |
| 1994-06-22 | $2.52 | $2.63 | 15,863 | — | — |
| 1994-06-21 | $2.56 | $2.67 | 30,713 | — | — |
| 1994-06-20 | $2.67 | $2.79 | 57,713 | — | — |
| 1994-06-17 | $2.44 | $2.56 | 45,900 | — | — |
| 1994-06-16 | $2.26 | $2.36 | 1,350 | — | — |
| 1994-06-15 | $2.30 | $2.40 | 15,188 | — | — |
| 1994-06-14 | $2.30 | $2.40 | 33,075 | — | — |
| 1994-06-13 | $2.30 | $2.40 | 1,688 | — | — |
| 1994-06-10 | $2.33 | $2.44 | 1,013 | — | — |
| 1994-06-09 | $2.33 | $2.44 | 3,038 | — | — |
| 1994-06-08 | $2.37 | $2.48 | 3,375 | — | — |
| 1994-06-07 | $2.41 | $2.52 | 1,688 | — | — |
| 1994-06-06 | $2.37 | $2.48 | 17,213 | — | — |
| 1994-06-03 | $2.41 | $2.52 | 0 | — | — |
| 1994-06-02 | $2.41 | $2.52 | 3,375 | — | — |
| 1994-06-01 | $2.44 | $2.56 | 1,350 | — | — |
| 1994-05-31 | $2.44 | $2.56 | 0 | — | — |
| 1994-05-27 | $2.44 | $2.56 | 6,413 | — | — |
| 1994-05-26 | $2.52 | $2.63 | 1,350 | — | — |
| 1994-05-25 | $2.48 | $2.59 | 0 | — | — |
| 1994-05-24 | $2.48 | $2.59 | 22,950 | — | — |
| 1994-05-23 | $2.44 | $2.56 | 0 | — | — |
| 1994-05-20 | $2.44 | $2.56 | 0 | — | — |
| 1994-05-19 | $2.44 | $2.56 | 4,388 | — | — |
| 1994-05-18 | $2.37 | $2.48 | 9,113 | — | — |
| 1994-05-17 | $2.37 | $2.48 | 4,388 | — | — |
| 1994-05-16 | $2.37 | $2.48 | 1,013 | — | — |
| 1994-05-13 | $2.41 | $2.52 | 13,500 | — | — |
| 1994-05-12 | $2.41 | $2.52 | 0 | — | — |
| 1994-05-11 | $2.41 | $2.52 | 3,038 | — | — |
| 1994-05-10 | $2.41 | $2.52 | 3,038 | — | — |
| 1994-05-09 | $2.41 | $2.52 | 9,450 | — | — |
| 1994-05-06 | $2.48 | $2.59 | 1,013 | — | — |
| 1994-05-05 | $2.48 | $2.59 | 6,750 | — | — |
| 1994-05-04 | $2.44 | $2.56 | 2,700 | — | — |
| 1994-05-03 | $2.52 | $2.63 | 2,025 | — | — |
| 1994-05-02 | $2.52 | $2.63 | 20,250 | — | — |
| 1994-04-29 | $2.59 | $2.71 | 6,750 | — | — |
| 1994-04-28 | $2.52 | $2.63 | 7,425 | — | — |
| 1994-04-26 | $2.48 | $2.59 | 15,863 | — | — |
| 1994-04-25 | $2.48 | $2.59 | 675 | — | — |
| 1994-04-22 | $2.44 | $2.56 | 0 | — | — |
| 1994-04-21 | $2.44 | $2.56 | 2,700 | — | — |
| 1994-04-20 | $2.44 | $2.56 | 1,013 | — | — |
| 1994-04-19 | $2.48 | $2.59 | 30,038 | — | — |
| 1994-04-18 | $2.52 | $2.63 | 0 | — | — |
| 1994-04-15 | $2.52 | $2.63 | 2,025 | — | — |
| 1994-04-14 | $2.52 | $2.63 | 7,425 | — | — |
| 1994-04-13 | $2.52 | $2.63 | 10,125 | — | — |
| 1994-04-12 | $2.48 | $2.59 | 0 | — | — |
| 1994-04-11 | $2.48 | $2.59 | 27,000 | — | — |
| 1994-04-08 | $2.37 | $2.48 | 4,388 | — | — |
| 1994-04-07 | $2.33 | $2.44 | 1,013 | — | — |
| 1994-04-06 | $2.37 | $2.48 | 2,363 | — | — |
| 1994-04-05 | $2.33 | $2.44 | 13,163 | — | — |
| 1994-04-04 | $2.30 | $2.40 | 0 | — | — |
| 1994-03-31 | $2.30 | $2.40 | 10,800 | — | — |
| 1994-03-30 | $2.26 | $2.36 | 10,125 | — | — |
| 1994-03-29 | $2.33 | $2.44 | 22,950 | — | — |
| 1994-03-28 | $2.44 | $2.56 | 4,050 | — | — |
| 1994-03-25 | $2.48 | $2.59 | 2,025 | — | — |
| 1994-03-24 | $2.48 | $2.59 | 3,713 | — | — |
| 1994-03-23 | $2.52 | $2.63 | 19,913 | — | — |
| 1994-03-22 | $2.59 | $2.71 | 18,563 | — | — |
| 1994-03-21 | $2.63 | $2.75 | 132,638 | — | — |
| 1994-03-18 | $2.78 | $2.90 | 13,838 | — | — |
| 1994-03-17 | $2.59 | $2.71 | 1,688 | — | — |
| 1994-03-16 | $2.59 | $2.71 | 3,038 | — | — |
| 1994-03-15 | $2.63 | $2.75 | 2,025 | — | — |
| 1994-03-14 | $2.67 | $2.79 | 9,450 | — | — |
| 1994-03-11 | $2.56 | $2.67 | 675 | — | — |
| 1994-03-10 | $2.59 | $2.71 | 675 | — | — |
| 1994-03-09 | $2.63 | $2.75 | 98,213 | — | — |
| 1994-03-08 | $2.56 | $2.67 | 7,425 | — | — |
| 1994-03-07 | $2.52 | $2.63 | 48,938 | — | — |
| 1994-03-04 | $2.74 | $2.87 | 229,838 | — | — |
| 1994-03-03 | $2.33 | $2.44 | 3,375 | — | — |
| 1994-03-02 | $2.26 | $2.36 | 14,175 | — | — |
| 1994-03-01 | $2.22 | $2.32 | 3,713 | — | — |
| 1994-02-28 | $2.22 | $2.32 | 36,450 | — | — |
| 1994-02-25 | $2.15 | $2.25 | 121,163 | — | — |
| 1994-02-24 | $2.07 | $2.17 | 15,188 | — | — |
| 1994-02-23 | $2.19 | $2.29 | 23,288 | — | — |
| 1994-02-22 | $2.26 | $2.36 | 4,725 | — | — |
| 1994-02-18 | $2.30 | $2.40 | 2,700 | — | — |
| 1994-02-17 | $2.33 | $2.44 | 1,350 | — | — |
| 1994-02-16 | $2.33 | $2.44 | 7,088 | — | — |
| 1994-02-15 | $2.30 | $2.40 | 5,400 | — | — |
| 1994-02-14 | $2.37 | $2.48 | 6,075 | — | — |
| 1994-02-11 | $2.37 | $2.48 | 35,100 | — | — |
| 1994-02-10 | $2.33 | $2.44 | 25,988 | — | — |
| 1994-02-09 | $2.26 | $2.36 | 13,500 | — | — |
| 1994-02-08 | $2.19 | $2.29 | 174,825 | — | — |
| 1994-02-07 | $2.22 | $2.32 | 52,650 | — | — |
| 1994-02-04 | $2.48 | $2.59 | 22,275 | — | — |
| 1994-02-03 | $2.48 | $2.59 | 7,425 | — | — |
| 1994-02-02 | $2.48 | $2.59 | 0 | — | — |
| 1994-02-01 | $2.48 | $2.59 | 30,038 | — | — |
| 1994-01-31 | $2.59 | $2.71 | 29,025 | — | — |
| 1994-01-28 | $2.63 | $2.75 | 12,488 | — | — |
| 1994-01-27 | $2.52 | $2.63 | 338 | — | — |
| 1994-01-26 | $2.52 | $2.63 | 37,463 | — | — |
| 1994-01-25 | $2.56 | $2.67 | 24,300 | — | — |
| 1994-01-24 | $2.56 | $2.67 | 31,388 | — | — |
| 1994-01-21 | $2.63 | $2.75 | 23,625 | — | — |
| 1994-01-20 | $2.52 | $2.63 | 60,413 | — | — |
| 1994-01-19 | $2.44 | $2.56 | 2,363 | — | — |
| 1994-01-18 | $2.44 | $2.56 | 25,988 | — | — |
| 1994-01-17 | $2.48 | $2.59 | 1,688 | — | — |
| 1994-01-14 | $2.52 | $2.63 | 40,163 | — | — |
| 1994-01-13 | $2.52 | $2.63 | 13,838 | — | — |
| 1994-01-12 | $2.56 | $2.67 | 117,450 | — | — |
| 1994-01-11 | $2.37 | $2.48 | 25,313 | — | — |
| 1994-01-10 | $2.33 | $2.44 | 21,938 | — | — |
| 1994-01-07 | $2.41 | $2.52 | 6,750 | — | — |
| 1994-01-06 | $2.48 | $2.59 | 15,188 | — | — |
| 1994-01-05 | $2.41 | $2.52 | 675 | — | — |
| 1994-01-04 | $2.44 | $2.56 | 0 | — | — |
| 1994-01-03 | $2.44 | $2.56 | 675 | — | — |