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
- 1987-03-26 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 | $3.28 | $3.46 | 9,151 | — | — |
| 1994-12-29 | $3.31 | $3.49 | 15,806 | — | — |
| 1994-12-28 | $3.25 | $3.43 | 3,743 | — | — |
| 1994-12-27 | $3.28 | $3.46 | 9,983 | — | — |
| 1994-12-23 | $3.25 | $3.43 | 4,991 | — | — |
| 1994-12-22 | $3.16 | $3.33 | 28,284 | — | — |
| 1994-12-21 | $3.25 | $3.43 | 15,806 | — | — |
| 1994-12-20 | $3.37 | $3.56 | 4,575 | — | — |
| 1994-12-19 | $3.37 | $3.56 | 29,532 | — | — |
| 1994-12-16 | $3.37 | $3.56 | 10,814 | — | — |
| 1994-12-15 | $3.37 | $3.56 | 79,028 | — | — |
| 1994-12-14 | $3.28 | $3.46 | 468,762 | — | — |
| 1994-12-13 | $3.13 | $3.30 | 48,249 | — | — |
| 1994-12-12 | $3.22 | $3.40 | 832 | — | — |
| 1994-12-09 | $3.25 | $3.43 | 11,646 | — | — |
| 1994-12-08 | $3.34 | $3.50 | 4,991 | — | — |
| 1994-12-07 | $3.31 | $3.47 | 832 | — | — |
| 1994-12-06 | $3.31 | $3.47 | 9,567 | — | — |
| 1994-12-05 | $3.31 | $3.47 | 7,903 | — | — |
| 1994-12-02 | $3.25 | $3.41 | 68,214 | — | — |
| 1994-12-01 | $3.34 | $3.50 | 5,823 | — | — |
| 1994-11-30 | $3.31 | $3.47 | 51,160 | — | — |
| 1994-11-29 | $3.34 | $3.50 | 41,178 | — | — |
| 1994-11-28 | $3.34 | $3.50 | 44,505 | — | — |
| 1994-11-25 | $3.49 | $3.66 | 0 | — | — |
| 1994-11-23 | $3.49 | $3.66 | 32,859 | — | — |
| 1994-11-22 | $3.52 | $3.69 | 31,195 | — | — |
| 1994-11-21 | $3.52 | $3.69 | 4,575 | — | — |
| 1994-11-18 | $3.52 | $3.69 | 96,913 | — | — |
| 1994-11-17 | $3.67 | $3.85 | 22,045 | — | — |
| 1994-11-16 | $3.76 | $3.94 | 3,328 | — | — |
| 1994-11-15 | $3.79 | $3.98 | 2,080 | — | — |
| 1994-11-14 | $3.79 | $3.98 | 27,452 | — | — |
| 1994-11-11 | $3.82 | $4.01 | 5,823 | — | — |
| 1994-11-10 | $3.82 | $4.01 | 11,230 | — | — |
| 1994-11-09 | $3.82 | $4.01 | 73,621 | — | — |
| 1994-11-08 | $3.79 | $3.98 | 8,319 | — | — |
| 1994-11-07 | $3.76 | $3.94 | 8,735 | — | — |
| 1994-11-04 | $3.76 | $3.94 | 27,868 | — | — |
| 1994-11-03 | $3.79 | $3.98 | 5,823 | — | — |
| 1994-11-02 | $3.85 | $4.04 | 0 | — | — |
| 1994-11-01 | $3.85 | $4.04 | 7,903 | — | — |
| 1994-10-31 | $3.88 | $4.07 | 14,974 | — | — |
| 1994-10-28 | $3.85 | $4.04 | 4,159 | — | — |
| 1994-10-27 | $3.88 | $4.07 | 4,159 | — | — |
| 1994-10-26 | $3.88 | $4.07 | 7,487 | — | — |
| 1994-10-25 | $3.88 | $4.07 | 2,912 | — | — |
| 1994-10-24 | $3.94 | $4.13 | 1,664 | — | — |
| 1994-10-21 | $3.94 | $4.13 | 12,062 | — | — |
| 1994-10-20 | $3.94 | $4.13 | 13,726 | — | — |
| 1994-10-19 | $3.94 | $4.13 | 12,062 | — | — |
| 1994-10-18 | $3.91 | $4.10 | 5,823 | — | — |
| 1994-10-17 | $3.88 | $4.07 | 0 | — | — |
| 1994-10-14 | $3.88 | $4.07 | 4,575 | — | — |
| 1994-10-13 | $3.91 | $4.10 | 9,983 | — | — |
| 1994-10-12 | $3.94 | $4.13 | 3,328 | — | — |
| 1994-10-11 | $3.94 | $4.13 | 12,062 | — | — |
| 1994-10-10 | $3.97 | $4.17 | 9,983 | — | — |
| 1994-10-07 | $3.94 | $4.13 | 4,575 | — | — |
| 1994-10-06 | $3.94 | $4.13 | 6,239 | — | — |
| 1994-10-05 | $3.94 | $4.14 | 12,755 | — | — |
| 1994-10-04 | $3.94 | $4.14 | 53,240 | — | — |
| 1994-10-03 | $3.99 | $4.19 | 1,109 | — | — |
| 1994-09-30 | $3.99 | $4.19 | 10,537 | — | — |
| 1994-09-29 | $3.97 | $4.17 | 3,882 | — | — |
| 1994-09-28 | $3.97 | $4.17 | 2,218 | — | — |
| 1994-09-27 | $3.97 | $4.17 | 2,773 | — | — |
| 1994-09-26 | $3.94 | $4.14 | 5,546 | — | — |
| 1994-09-23 | $3.97 | $4.17 | 59,340 | — | — |
| 1994-09-22 | $3.97 | $4.17 | 23,847 | — | — |
| 1994-09-21 | $3.97 | $4.17 | 78,751 | — | — |
| 1994-09-20 | $3.99 | $4.19 | 33,275 | — | — |
| 1994-09-19 | $3.99 | $4.19 | 0 | — | — |
| 1994-09-16 | $3.99 | $4.19 | 2,773 | — | — |
| 1994-09-15 | $4.03 | $4.24 | 11,092 | — | — |
| 1994-09-14 | $3.99 | $4.19 | 41,594 | — | — |
| 1994-09-13 | $3.99 | $4.18 | 27,729 | — | — |
| 1994-09-12 | $4.08 | $4.27 | 3,882 | — | — |
| 1994-09-09 | $4.10 | $4.29 | 555 | — | — |
| 1994-09-08 | $4.12 | $4.32 | 19,410 | — | — |
| 1994-09-07 | $4.10 | $4.29 | 11,092 | — | — |
| 1994-09-06 | $4.12 | $4.32 | 7,210 | — | — |
| 1994-09-02 | $4.10 | $4.29 | 117,017 | — | — |
| 1994-09-01 | $4.12 | $4.32 | 93,725 | — | — |
| 1994-08-31 | $4.19 | $4.39 | 1,109 | — | — |
| 1994-08-30 | $4.15 | $4.34 | 555 | — | — |
| 1994-08-29 | $4.15 | $4.34 | 22,738 | — | — |
| 1994-08-26 | $4.15 | $4.34 | 100,934 | — | — |
| 1994-08-25 | $4.10 | $4.29 | 1,109 | — | — |
| 1994-08-24 | $4.12 | $4.32 | 91,506 | — | — |
| 1994-08-23 | $4.12 | $4.32 | 32,720 | — | — |
| 1994-08-22 | $4.17 | $4.37 | 6,655 | — | — |
| 1994-08-19 | $4.19 | $4.39 | 6,655 | — | — |
| 1994-08-18 | $4.17 | $4.37 | 8,319 | — | — |
| 1994-08-17 | $4.12 | $4.32 | 4,437 | — | — |
| 1994-08-16 | $4.17 | $4.37 | 22,183 | — | — |
| 1994-08-15 | $4.17 | $4.37 | 3,882 | — | — |
| 1994-08-12 | $4.24 | $4.44 | 12,201 | — | — |
| 1994-08-11 | $4.21 | $4.41 | 1,664 | — | — |
| 1994-08-10 | $4.19 | $4.39 | 19,410 | — | — |
| 1994-08-09 | $4.21 | $4.41 | 4,437 | — | — |
| 1994-08-08 | $4.21 | $4.41 | 11,092 | — | — |
| 1994-08-05 | $4.24 | $4.44 | 48,803 | — | — |
| 1994-08-04 | $4.19 | $4.39 | 14,974 | — | — |
| 1994-08-03 | $4.19 | $4.39 | 53,795 | — | — |
| 1994-08-02 | $4.19 | $4.39 | 24,956 | — | — |
| 1994-08-01 | $4.21 | $4.41 | 7,210 | — | — |
| 1994-07-29 | $4.21 | $4.41 | 2,773 | — | — |
| 1994-07-28 | $4.17 | $4.37 | 5,546 | — | — |
| 1994-07-27 | $4.21 | $4.41 | 0 | — | — |
| 1994-07-26 | $4.21 | $4.41 | 7,210 | — | — |
| 1994-07-25 | $4.21 | $4.41 | 0 | — | — |
| 1994-07-22 | $4.21 | $4.41 | 16,638 | — | — |
| 1994-07-21 | $4.24 | $4.44 | 4,437 | — | — |
| 1994-07-20 | $4.21 | $4.41 | 21,074 | — | — |
| 1994-07-19 | $4.24 | $4.44 | 11,092 | — | — |
| 1994-07-18 | $4.24 | $4.44 | 0 | — | — |
| 1994-07-15 | $4.24 | $4.44 | 63,223 | — | — |
| 1994-07-14 | $4.19 | $4.39 | 2,773 | — | — |
| 1994-07-13 | $4.17 | $4.37 | 0 | — | — |
| 1994-07-12 | $4.17 | $4.37 | 48,803 | — | — |
| 1994-07-11 | $4.17 | $4.37 | 1,664 | — | — |
| 1994-07-08 | $4.19 | $4.39 | 8,319 | — | — |
| 1994-07-07 | $4.19 | $4.39 | 58,786 | — | — |
| 1994-07-06 | $4.21 | $4.41 | 2,773 | — | — |
| 1994-07-05 | $4.26 | $4.46 | 19,965 | — | — |
| 1994-07-01 | $4.26 | $4.46 | 52,131 | — | — |
| 1994-06-30 | $4.40 | $4.60 | 104,262 | — | — |
| 1994-06-29 | $4.12 | $4.32 | 38,266 | — | — |
| 1994-06-28 | $4.12 | $4.32 | 44,367 | — | — |
| 1994-06-27 | $4.03 | $4.22 | 405,955 | — | — |
| 1994-06-24 | $4.01 | $4.20 | 6,655 | — | — |
| 1994-06-23 | $4.03 | $4.22 | 47,694 | — | — |
| 1994-06-22 | $4.06 | $4.25 | 29,393 | — | — |
| 1994-06-21 | $3.99 | $4.18 | 174,694 | — | — |
| 1994-06-20 | $4.08 | $4.27 | 23,293 | — | — |
| 1994-06-17 | $4.10 | $4.29 | 18,301 | — | — |
| 1994-06-16 | $4.15 | $4.34 | 225,161 | — | — |
| 1994-06-15 | $4.15 | $4.34 | 285,610 | — | — |
| 1994-06-14 | $4.21 | $4.40 | 2,218 | — | — |
| 1994-06-13 | $4.21 | $4.40 | 1,109 | — | — |
| 1994-06-10 | $4.19 | $4.38 | 23,847 | — | — |
| 1994-06-09 | $4.17 | $4.36 | 13,865 | — | — |
| 1994-06-08 | $4.15 | $4.33 | 1,109 | — | — |
| 1994-06-07 | $4.17 | $4.36 | 16,638 | — | — |
| 1994-06-06 | $4.19 | $4.38 | 2,773 | — | — |
| 1994-06-03 | $4.21 | $4.40 | 30,502 | — | — |
| 1994-06-02 | $4.12 | $4.31 | 0 | — | — |
| 1994-06-01 | $4.12 | $4.31 | 39,930 | — | — |
| 1994-05-31 | $4.33 | $4.52 | 52,131 | — | — |
| 1994-05-27 | $4.51 | $4.71 | 27,729 | — | — |
| 1994-05-26 | $4.51 | $4.71 | 555 | — | — |
| 1994-05-25 | $4.51 | $4.71 | 13,865 | — | — |
| 1994-05-24 | $4.51 | $4.71 | 39,930 | — | — |
| 1994-05-23 | $4.55 | $4.76 | 0 | — | — |
| 1994-05-20 | $4.55 | $4.76 | 0 | — | — |
| 1994-05-19 | $4.55 | $4.76 | 1,109 | — | — |
| 1994-05-18 | $4.51 | $4.71 | 7,210 | — | — |
| 1994-05-17 | $4.46 | $4.66 | 1,664 | — | — |
| 1994-05-16 | $4.42 | $4.62 | 20,520 | — | — |
| 1994-05-13 | $4.42 | $4.62 | 3,328 | — | — |
| 1994-05-12 | $4.49 | $4.69 | 3,328 | — | — |
| 1994-05-11 | $4.44 | $4.64 | 7,764 | — | — |
| 1994-05-10 | $4.42 | $4.62 | 39,930 | — | — |
| 1994-05-09 | $4.42 | $4.62 | 0 | — | — |
| 1994-05-06 | $4.42 | $4.62 | 5,546 | — | — |
| 1994-05-05 | $4.44 | $4.64 | 2,218 | — | — |
| 1994-05-04 | $4.46 | $4.66 | 3,882 | — | — |
| 1994-05-03 | $4.46 | $4.66 | 7,210 | — | — |
| 1994-05-02 | $4.51 | $4.71 | 0 | — | — |
| 1994-04-29 | $4.51 | $4.71 | 25,511 | — | — |
| 1994-04-28 | $4.51 | $4.71 | 34,384 | — | — |
| 1994-04-26 | $4.46 | $4.66 | 19,965 | — | — |
| 1994-04-25 | $4.46 | $4.66 | 3,328 | — | — |
| 1994-04-22 | $4.40 | $4.59 | 27,729 | — | — |
| 1994-04-21 | $4.33 | $4.52 | 12,201 | — | — |
| 1994-04-20 | $4.31 | $4.50 | 7,764 | — | — |
| 1994-04-19 | $4.33 | $4.52 | 7,764 | — | — |
| 1994-04-18 | $4.40 | $4.59 | 7,764 | — | — |
| 1994-04-15 | $4.40 | $4.59 | 0 | — | — |
| 1994-04-14 | $4.40 | $4.59 | 28,838 | — | — |
| 1994-04-13 | $4.42 | $4.62 | 32,720 | — | — |
| 1994-04-12 | $4.51 | $4.71 | 6,100 | — | — |
| 1994-04-11 | $4.51 | $4.71 | 2,773 | — | — |
| 1994-04-08 | $4.51 | $4.71 | 46,030 | — | — |
| 1994-04-07 | $4.49 | $4.69 | 0 | — | — |
| 1994-04-06 | $4.49 | $4.69 | 1,109 | — | — |
| 1994-04-05 | $4.51 | $4.71 | 555 | — | — |
| 1994-04-04 | $4.51 | $4.71 | 5,546 | — | — |
| 1994-03-31 | $4.53 | $4.73 | 555 | — | — |
| 1994-03-30 | $4.55 | $4.76 | 0 | — | — |
| 1994-03-29 | $4.55 | $4.76 | 1,664 | — | — |
| 1994-03-28 | $4.60 | $4.80 | 555 | — | — |
| 1994-03-25 | $4.58 | $4.78 | 16,638 | — | — |
| 1994-03-24 | $4.64 | $4.84 | 8,319 | — | — |
| 1994-03-23 | $4.64 | $4.84 | 53,240 | — | — |
| 1994-03-22 | $4.76 | $4.96 | 6,655 | — | — |
| 1994-03-21 | $4.87 | $5.08 | 6,655 | — | — |
| 1994-03-18 | $4.89 | $5.10 | 0 | — | — |
| 1994-03-17 | $4.89 | $5.10 | 8,873 | — | — |
| 1994-03-16 | $4.89 | $5.10 | 7,210 | — | — |
| 1994-03-15 | $4.87 | $5.08 | 12,201 | — | — |
| 1994-03-14 | $4.89 | $5.10 | 41,594 | — | — |
| 1994-03-11 | $4.85 | $5.05 | 37,712 | — | — |
| 1994-03-10 | $4.76 | $4.96 | 6,100 | — | — |
| 1994-03-09 | $4.67 | $4.86 | 28,284 | — | — |
| 1994-03-08 | $4.60 | $4.79 | 8,873 | — | — |
| 1994-03-07 | $4.64 | $4.84 | 11,646 | — | — |
| 1994-03-04 | $4.51 | $4.70 | 2,218 | — | — |
| 1994-03-03 | $4.51 | $4.70 | 0 | — | — |
| 1994-03-02 | $4.51 | $4.70 | 12,755 | — | — |
| 1994-03-01 | $4.51 | $4.70 | 18,856 | — | — |
| 1994-02-28 | $4.46 | $4.65 | 1,664 | — | — |
| 1994-02-25 | $4.44 | $4.63 | 4,991 | — | — |
| 1994-02-24 | $4.42 | $4.61 | 24,956 | — | — |
| 1994-02-23 | $4.19 | $4.37 | 12,201 | — | — |
| 1994-02-22 | $4.08 | $4.25 | 12,201 | — | — |
| 1994-02-18 | $4.01 | $4.18 | 25,511 | — | — |
| 1994-02-17 | $4.08 | $4.25 | 58,231 | — | — |
| 1994-02-16 | $4.28 | $4.47 | 23,847 | — | — |
| 1994-02-15 | $4.31 | $4.49 | 21,629 | — | — |
| 1994-02-14 | $4.42 | $4.61 | 23,847 | — | — |
| 1994-02-11 | $4.51 | $4.70 | 1,109 | — | — |
| 1994-02-10 | $4.53 | $4.72 | 1,109 | — | — |
| 1994-02-09 | $4.55 | $4.75 | 72,650 | — | — |
| 1994-02-08 | $4.53 | $4.72 | 5,546 | — | — |
| 1994-02-07 | $4.51 | $4.70 | 32,720 | — | — |
| 1994-02-04 | $4.53 | $4.72 | 7,210 | — | — |
| 1994-02-03 | $4.58 | $4.77 | 37,712 | — | — |
| 1994-02-02 | $4.55 | $4.75 | 22,738 | — | — |
| 1994-02-01 | $4.60 | $4.79 | 18,301 | — | — |
| 1994-01-31 | $4.58 | $4.77 | 18,856 | — | — |
| 1994-01-28 | $4.58 | $4.77 | 26,620 | — | — |
| 1994-01-27 | $4.55 | $4.75 | 2,773 | — | — |
| 1994-01-26 | $4.60 | $4.79 | 10,537 | — | — |
| 1994-01-25 | $4.60 | $4.79 | 34,384 | — | — |
| 1994-01-24 | $4.58 | $4.77 | 21,629 | — | — |
| 1994-01-21 | $4.53 | $4.72 | 36,603 | — | — |
| 1994-01-20 | $4.58 | $4.77 | 10,537 | — | — |
| 1994-01-19 | $4.67 | $4.86 | 13,865 | — | — |
| 1994-01-18 | $4.73 | $4.94 | 6,100 | — | — |
| 1994-01-17 | $4.82 | $5.03 | 1,664 | — | — |
| 1994-01-14 | $4.82 | $5.03 | 1,664 | — | — |
| 1994-01-13 | $4.82 | $5.03 | 17,192 | — | — |
| 1994-01-12 | $4.82 | $5.03 | 14,419 | — | — |
| 1994-01-11 | $4.78 | $4.98 | 19,410 | — | — |
| 1994-01-10 | $4.71 | $4.91 | 41,039 | — | — |
| 1994-01-07 | $4.69 | $4.89 | 7,210 | — | — |
| 1994-01-06 | $4.82 | $5.03 | 555 | — | — |
| 1994-01-05 | $4.80 | $5.01 | 4,437 | — | — |
| 1994-01-04 | $4.85 | $5.05 | 5,546 | — | — |
| 1994-01-03 | $4.91 | $5.12 | 12,755 | — | — |