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
- 1993-09-30 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 | $3.80 | $3.82 | 1,125 | — | — |
| 1994-12-29 | $3.83 | $3.85 | 0 | — | — |
| 1994-12-28 | $3.83 | $3.85 | 38,250 | — | — |
| 1994-12-27 | $3.80 | $3.82 | 375 | — | — |
| 1994-12-23 | $3.83 | $3.85 | 41,625 | — | — |
| 1994-12-22 | $3.87 | $3.88 | 28,500 | — | — |
| 1994-12-21 | $3.90 | $3.92 | 12,375 | — | — |
| 1994-12-20 | $3.80 | $3.82 | 196,125 | — | — |
| 1994-12-19 | $3.73 | $3.75 | 45,000 | — | — |
| 1994-12-16 | $3.73 | $3.75 | 2,250 | — | — |
| 1994-12-15 | $3.77 | $3.78 | 25,125 | — | — |
| 1994-12-14 | $3.73 | $3.75 | 28,875 | — | — |
| 1994-12-13 | $3.73 | $3.75 | 79,875 | — | — |
| 1994-12-12 | $3.47 | $3.48 | 4,875 | — | — |
| 1994-12-09 | $3.50 | $3.52 | 80,625 | — | — |
| 1994-12-08 | $3.57 | $3.58 | 3,750 | — | — |
| 1994-12-07 | $3.47 | $3.48 | 0 | — | — |
| 1994-12-06 | $3.47 | $3.48 | 2,625 | — | — |
| 1994-12-05 | $3.57 | $3.58 | 0 | — | — |
| 1994-12-02 | $3.57 | $3.58 | 0 | — | — |
| 1994-12-01 | $3.57 | $3.58 | 0 | — | — |
| 1994-11-30 | $3.57 | $3.58 | 750 | — | — |
| 1994-11-29 | $3.50 | $3.52 | 4,875 | — | — |
| 1994-11-28 | $3.47 | $3.48 | 4,500 | — | — |
| 1994-11-25 | $3.50 | $3.52 | 0 | — | — |
| 1994-11-23 | $3.50 | $3.52 | 375 | — | — |
| 1994-11-22 | $3.50 | $3.52 | 750 | — | — |
| 1994-11-21 | $3.53 | $3.55 | 8,250 | — | — |
| 1994-11-18 | $3.53 | $3.55 | 17,625 | — | — |
| 1994-11-17 | $3.60 | $3.62 | 76,125 | — | — |
| 1994-11-16 | $3.50 | $3.52 | 8,250 | — | — |
| 1994-11-15 | $3.47 | $3.48 | 375 | — | — |
| 1994-11-14 | $3.47 | $3.48 | 750 | — | — |
| 1994-11-11 | $3.47 | $3.48 | 0 | — | — |
| 1994-11-10 | $3.47 | $3.48 | 0 | — | — |
| 1994-11-09 | $3.47 | $3.48 | 1,875 | — | — |
| 1994-11-08 | $3.47 | $3.48 | 0 | — | — |
| 1994-11-07 | $3.47 | $3.48 | 750 | — | — |
| 1994-11-04 | $3.47 | $3.48 | 750 | — | — |
| 1994-11-03 | $3.47 | $3.48 | 750 | — | — |
| 1994-11-02 | $3.47 | $3.48 | 3,750 | — | — |
| 1994-11-01 | $3.47 | $3.48 | 375 | — | — |
| 1994-10-31 | $3.47 | $3.48 | 33,000 | — | — |
| 1994-10-28 | $3.53 | $3.54 | 6,750 | — | — |
| 1994-10-27 | $3.53 | $3.54 | 0 | — | — |
| 1994-10-26 | $3.53 | $3.54 | 0 | — | — |
| 1994-10-25 | $3.53 | $3.54 | 1,500 | — | — |
| 1994-10-24 | $3.57 | $3.58 | 5,625 | — | — |
| 1994-10-21 | $3.55 | $3.56 | 11,250 | — | — |
| 1994-10-20 | $3.53 | $3.54 | 3,750 | — | — |
| 1994-10-19 | $3.57 | $3.58 | 106,875 | — | — |
| 1994-10-18 | $3.57 | $3.58 | 48,750 | — | — |
| 1994-10-17 | $3.73 | $3.75 | 115,125 | — | — |
| 1994-10-14 | $3.73 | $3.75 | 1,875 | — | — |
| 1994-10-13 | $3.73 | $3.75 | 750 | — | — |
| 1994-10-12 | $3.83 | $3.85 | 750 | — | — |
| 1994-10-11 | $3.73 | $3.75 | 4,875 | — | — |
| 1994-10-10 | $3.73 | $3.75 | 1,875 | — | — |
| 1994-10-07 | $3.73 | $3.75 | 12,750 | — | — |
| 1994-10-06 | $3.73 | $3.75 | 6,000 | — | — |
| 1994-10-05 | $3.73 | $3.75 | 1,875 | — | — |
| 1994-10-04 | $3.73 | $3.75 | 17,250 | — | — |
| 1994-10-03 | $3.73 | $3.75 | 4,500 | — | — |
| 1994-09-30 | $3.77 | $3.78 | 11,250 | — | — |
| 1994-09-29 | $3.73 | $3.75 | 1,875 | — | — |
| 1994-09-28 | $3.73 | $3.75 | 9,000 | — | — |
| 1994-09-27 | $3.77 | $3.78 | 3,750 | — | — |
| 1994-09-26 | $3.73 | $3.75 | 3,750 | — | — |
| 1994-09-23 | $3.73 | $3.75 | 60,750 | — | — |
| 1994-09-22 | $3.73 | $3.75 | 3,375 | — | — |
| 1994-09-21 | $3.77 | $3.78 | 0 | — | — |
| 1994-09-20 | $3.77 | $3.78 | 31,125 | — | — |
| 1994-09-19 | $3.83 | $3.85 | 12,000 | — | — |
| 1994-09-16 | $3.77 | $3.78 | 18,375 | — | — |
| 1994-09-15 | $3.87 | $3.88 | 4,125 | — | — |
| 1994-09-14 | $3.80 | $3.81 | 19,125 | — | — |
| 1994-09-13 | $3.80 | $3.81 | 43,125 | — | — |
| 1994-09-12 | $3.77 | $3.78 | 23,250 | — | — |
| 1994-09-09 | $3.77 | $3.78 | 13,125 | — | — |
| 1994-09-08 | $3.77 | $3.78 | 3,000 | — | — |
| 1994-09-07 | $3.87 | $3.88 | 9,750 | — | — |
| 1994-09-06 | $3.77 | $3.78 | 14,250 | — | — |
| 1994-09-02 | $3.87 | $3.88 | 6,375 | — | — |
| 1994-09-01 | $3.87 | $3.88 | 10,125 | — | — |
| 1994-08-31 | $3.87 | $3.88 | 22,875 | — | — |
| 1994-08-30 | $3.87 | $3.88 | 33,000 | — | — |
| 1994-08-29 | $3.87 | $3.88 | 54,000 | — | — |
| 1994-08-26 | $3.77 | $3.78 | 25,500 | — | — |
| 1994-08-25 | $3.70 | $3.71 | 18,000 | — | — |
| 1994-08-24 | $3.73 | $3.75 | 74,250 | — | — |
| 1994-08-23 | $3.63 | $3.64 | 17,250 | — | — |
| 1994-08-22 | $3.63 | $3.64 | 4,125 | — | — |
| 1994-08-19 | $3.63 | $3.64 | 63,000 | — | — |
| 1994-08-18 | $3.57 | $3.58 | 19,500 | — | — |
| 1994-08-17 | $3.57 | $3.58 | 59,625 | — | — |
| 1994-08-16 | $3.50 | $3.51 | 161,250 | — | — |
| 1994-08-15 | $3.27 | $3.28 | 7,500 | — | — |
| 1994-08-12 | $3.20 | $3.21 | 11,625 | — | — |
| 1994-08-11 | $3.20 | $3.21 | 9,000 | — | — |
| 1994-08-10 | $3.33 | $3.34 | 7,500 | — | — |
| 1994-08-09 | $3.23 | $3.24 | 13,500 | — | — |
| 1994-08-08 | $3.33 | $3.34 | 7,875 | — | — |
| 1994-08-05 | $3.20 | $3.21 | 4,500 | — | — |
| 1994-08-04 | $3.20 | $3.21 | 0 | — | — |
| 1994-08-03 | $3.20 | $3.21 | 3,000 | — | — |
| 1994-08-02 | $3.20 | $3.21 | 4,125 | — | — |
| 1994-08-01 | $3.20 | $3.21 | 0 | — | — |
| 1994-07-29 | $3.20 | $3.21 | 3,000 | — | — |
| 1994-07-28 | $3.33 | $3.34 | 13,125 | — | — |
| 1994-07-27 | $3.20 | $3.21 | 1,875 | — | — |
| 1994-07-26 | $3.33 | $3.34 | 375 | — | — |
| 1994-07-25 | $3.20 | $3.21 | 0 | — | — |
| 1994-07-22 | $3.20 | $3.21 | 750 | — | — |
| 1994-07-21 | $3.20 | $3.21 | 1,500 | — | — |
| 1994-07-20 | $3.20 | $3.21 | 0 | — | — |
| 1994-07-19 | $3.20 | $3.21 | 1,125 | — | — |
| 1994-07-18 | $3.20 | $3.21 | 1,125 | — | — |
| 1994-07-15 | $3.33 | $3.34 | 20,250 | — | — |
| 1994-07-14 | $3.20 | $3.20 | 3,000 | — | — |
| 1994-07-13 | $3.20 | $3.20 | 3,375 | — | — |
| 1994-07-12 | $3.20 | $3.20 | 0 | — | — |
| 1994-07-11 | $3.20 | $3.20 | 3,000 | — | — |
| 1994-07-08 | $3.22 | $3.22 | 28,500 | — | — |
| 1994-07-07 | $3.20 | $3.20 | 1,875 | — | — |
| 1994-07-06 | $3.20 | $3.20 | 7,500 | — | — |
| 1994-07-05 | $3.23 | $3.24 | 45,000 | — | — |
| 1994-07-01 | $3.20 | $3.20 | 18,750 | — | — |
| 1994-06-30 | $3.20 | $3.20 | 1,500 | — | — |
| 1994-06-29 | $3.20 | $3.20 | 12,375 | — | — |
| 1994-06-28 | $3.30 | $3.31 | 4,875 | — | — |
| 1994-06-27 | $3.20 | $3.20 | 375 | — | — |
| 1994-06-24 | $3.30 | $3.31 | 750 | — | — |
| 1994-06-23 | $3.20 | $3.20 | 7,500 | — | — |
| 1994-06-22 | $3.20 | $3.20 | 3,750 | — | — |
| 1994-06-21 | $3.20 | $3.20 | 0 | — | — |
| 1994-06-20 | $3.20 | $3.20 | 84,000 | — | — |
| 1994-06-17 | $3.20 | $3.20 | 3,750 | — | — |
| 1994-06-16 | $3.20 | $3.20 | 375 | — | — |
| 1994-06-15 | $3.20 | $3.20 | 81,750 | — | — |
| 1994-06-14 | $3.23 | $3.24 | 225,000 | — | — |
| 1994-06-13 | $3.30 | $3.31 | 3,750 | — | — |
| 1994-06-10 | $3.30 | $3.31 | 42,750 | — | — |
| 1994-06-09 | $3.20 | $3.20 | 12,375 | — | — |
| 1994-06-08 | $3.30 | $3.31 | 7,875 | — | — |
| 1994-06-07 | $3.20 | $3.20 | 375 | — | — |
| 1994-06-06 | $3.20 | $3.20 | 0 | — | — |
| 1994-06-03 | $3.20 | $3.20 | 22,875 | — | — |
| 1994-06-02 | $3.20 | $3.20 | 6,000 | — | — |
| 1994-06-01 | $3.20 | $3.20 | 3,000 | — | — |
| 1994-05-31 | $3.27 | $3.27 | 5,625 | — | — |
| 1994-05-27 | $3.27 | $3.27 | 19,875 | — | — |
| 1994-05-26 | $3.33 | $3.34 | 70,500 | — | — |
| 1994-05-25 | $3.27 | $3.27 | 8,250 | — | — |
| 1994-05-24 | $3.27 | $3.27 | 19,500 | — | — |
| 1994-05-23 | $3.27 | $3.27 | 116,250 | — | — |
| 1994-05-20 | $3.30 | $3.31 | 4,125 | — | — |
| 1994-05-19 | $3.30 | $3.31 | 22,875 | — | — |
| 1994-05-18 | $3.30 | $3.31 | 150,750 | — | — |
| 1994-05-17 | $3.33 | $3.34 | 196,875 | — | — |
| 1994-05-16 | $3.37 | $3.37 | 37,500 | — | — |
| 1994-05-13 | $3.30 | $3.31 | 33,750 | — | — |
| 1994-05-12 | $3.33 | $3.34 | 2,625 | — | — |
| 1994-05-11 | $3.40 | $3.41 | 1,500 | — | — |
| 1994-05-10 | $3.30 | $3.31 | 1,500 | — | — |
| 1994-05-09 | $3.30 | $3.31 | 0 | — | — |
| 1994-05-06 | $3.30 | $3.31 | 7,500 | — | — |
| 1994-05-05 | $3.33 | $3.34 | 25,125 | — | — |
| 1994-05-04 | $3.30 | $3.31 | 7,875 | — | — |
| 1994-05-03 | $3.30 | $3.31 | 4,125 | — | — |
| 1994-05-02 | $3.40 | $3.41 | 2,250 | — | — |
| 1994-04-29 | $3.37 | $3.37 | 8,625 | — | — |
| 1994-04-28 | $3.27 | $3.27 | 15,000 | — | — |
| 1994-04-26 | $3.37 | $3.37 | 14,625 | — | — |
| 1994-04-25 | $3.33 | $3.34 | 0 | — | — |
| 1994-04-22 | $3.33 | $3.34 | 375 | — | — |
| 1994-04-21 | $3.23 | $3.24 | 22,500 | — | — |
| 1994-04-20 | $3.27 | $3.27 | 118,500 | — | — |
| 1994-04-19 | $3.23 | $3.24 | 63,000 | — | — |
| 1994-04-18 | $3.33 | $3.34 | 49,500 | — | — |
| 1994-04-15 | $3.43 | $3.44 | 10,125 | — | — |
| 1994-04-14 | $3.43 | $3.44 | 6,750 | — | — |
| 1994-04-13 | $3.33 | $3.34 | 20,625 | — | — |
| 1994-04-12 | $3.37 | $3.37 | 61,875 | — | — |
| 1994-04-11 | $3.47 | $3.47 | 7,875 | — | — |
| 1994-04-08 | $3.47 | $3.47 | 111,375 | — | — |
| 1994-04-07 | $3.40 | $3.40 | 76,875 | — | — |
| 1994-04-06 | $3.53 | $3.53 | 18,375 | — | — |
| 1994-04-05 | $3.63 | $3.63 | 462,375 | — | — |
| 1994-04-04 | $3.43 | $3.43 | 54,750 | — | — |
| 1994-03-31 | $3.47 | $3.47 | 34,500 | — | — |
| 1994-03-30 | $3.43 | $3.43 | 32,250 | — | — |
| 1994-03-29 | $3.43 | $3.43 | 3,750 | — | — |
| 1994-03-28 | $3.50 | $3.50 | 64,500 | — | — |
| 1994-03-25 | $3.50 | $3.50 | 107,250 | — | — |
| 1994-03-24 | $3.30 | $3.30 | 33,000 | — | — |
| 1994-03-23 | $3.37 | $3.37 | 34,500 | — | — |
| 1994-03-22 | $3.33 | $3.33 | 19,500 | — | — |
| 1994-03-21 | $3.30 | $3.30 | 202,125 | — | — |
| 1994-03-18 | $3.37 | $3.37 | 65,250 | — | — |
| 1994-03-17 | $3.37 | $3.37 | 12,750 | — | — |
| 1994-03-16 | $3.43 | $3.43 | 7,875 | — | — |
| 1994-03-15 | $3.50 | $3.50 | 15,000 | — | — |
| 1994-03-14 | $3.37 | $3.37 | 4,125 | — | — |
| 1994-03-11 | $3.50 | $3.50 | 24,000 | — | — |
| 1994-03-10 | $3.47 | $3.47 | 4,125 | — | — |
| 1994-03-09 | $3.40 | $3.40 | 11,625 | — | — |
| 1994-03-08 | $3.50 | $3.50 | 4,875 | — | — |
| 1994-03-07 | $3.47 | $3.47 | 13,875 | — | — |
| 1994-03-04 | $3.47 | $3.47 | 3,000 | — | — |
| 1994-03-03 | $3.47 | $3.47 | 4,500 | — | — |
| 1994-03-02 | $3.47 | $3.47 | 7,500 | — | — |
| 1994-03-01 | $3.40 | $3.40 | 243,750 | — | — |
| 1994-02-28 | $3.57 | $3.57 | 16,500 | — | — |
| 1994-02-25 | $3.67 | $3.67 | 11,625 | — | — |
| 1994-02-24 | $3.57 | $3.57 | 30,750 | — | — |
| 1994-02-23 | $3.67 | $3.67 | 5,625 | — | — |
| 1994-02-22 | $3.60 | $3.60 | 33,000 | — | — |
| 1994-02-18 | $3.67 | $3.67 | 37,500 | — | — |
| 1994-02-17 | $3.63 | $3.63 | 40,125 | — | — |
| 1994-02-16 | $3.63 | $3.63 | 54,375 | — | — |
| 1994-02-15 | $3.53 | $3.53 | 3,000 | — | — |
| 1994-02-14 | $3.63 | $3.63 | 63,375 | — | — |
| 1994-02-11 | $3.47 | $3.47 | 7,500 | — | — |
| 1994-02-10 | $3.47 | $3.47 | 382,875 | — | — |
| 1994-02-09 | $3.47 | $3.47 | 52,875 | — | — |
| 1994-02-08 | $3.47 | $3.47 | 160,875 | — | — |
| 1994-02-07 | $3.47 | $3.47 | 133,875 | — | — |
| 1994-02-04 | $3.63 | $3.63 | 21,000 | — | — |
| 1994-02-03 | $3.63 | $3.63 | 3,000 | — | — |
| 1994-02-02 | $3.70 | $3.70 | 16,500 | — | — |
| 1994-02-01 | $3.63 | $3.63 | 186,750 | — | — |
| 1994-01-31 | $3.70 | $3.70 | 119,250 | — | — |
| 1994-01-28 | $3.70 | $3.70 | 117,750 | — | — |
| 1994-01-27 | $3.70 | $3.70 | 64,875 | — | — |
| 1994-01-26 | $3.73 | $3.73 | 96,375 | — | — |
| 1994-01-25 | $3.80 | $3.80 | 19,500 | — | — |
| 1994-01-24 | $3.80 | $3.80 | 55,500 | — | — |
| 1994-01-21 | $3.67 | $3.67 | 167,625 | — | — |
| 1994-01-20 | $3.50 | $3.50 | 262,500 | — | — |
| 1994-01-19 | $3.40 | $3.40 | 26,625 | — | — |
| 1994-01-18 | $3.40 | $3.40 | 38,250 | — | — |
| 1994-01-17 | $3.20 | $3.20 | 41,250 | — | — |
| 1994-01-14 | $3.17 | $3.17 | 9,375 | — | — |
| 1994-01-13 | $3.27 | $3.27 | 42,750 | — | — |
| 1994-01-12 | $3.17 | $3.17 | 22,125 | — | — |
| 1994-01-11 | $3.17 | $3.17 | 19,875 | — | — |
| 1994-01-10 | $3.20 | $3.20 | 99,000 | — | — |
| 1994-01-07 | $3.23 | $3.23 | 186,750 | — | — |
| 1994-01-06 | $3.27 | $3.27 | 89,250 | — | — |
| 1994-01-05 | $3.17 | $3.17 | 34,125 | — | — |
| 1994-01-04 | $3.13 | $3.13 | 18,375 | — | — |
| 1994-01-03 | $3.27 | $3.27 | 63,000 | — | — |