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 | $2.37 | $2.37 | 264,263 | — | — |
| 1994-12-29 | $2.37 | $2.37 | 411,750 | — | — |
| 1994-12-28 | $2.41 | $2.41 | 103,613 | — | — |
| 1994-12-27 | $2.44 | $2.44 | 43,875 | — | — |
| 1994-12-23 | $2.44 | $2.44 | 14,513 | — | — |
| 1994-12-22 | $2.52 | $2.52 | 52,313 | — | — |
| 1994-12-21 | $2.52 | $2.52 | 90,788 | — | — |
| 1994-12-20 | $2.52 | $2.52 | 65,138 | — | — |
| 1994-12-19 | $2.44 | $2.44 | 73,238 | — | — |
| 1994-12-16 | $2.59 | $2.59 | 33,413 | — | — |
| 1994-12-15 | $2.43 | $2.43 | 73,575 | — | — |
| 1994-12-14 | $2.48 | $2.48 | 26,663 | — | — |
| 1994-12-13 | $2.37 | $2.37 | 20,925 | — | — |
| 1994-12-12 | $2.37 | $2.37 | 36,450 | — | — |
| 1994-12-09 | $2.44 | $2.44 | 26,663 | — | — |
| 1994-12-08 | $2.44 | $2.44 | 11,813 | — | — |
| 1994-12-07 | $2.44 | $2.44 | 29,025 | — | — |
| 1994-12-06 | $2.44 | $2.44 | 57,038 | — | — |
| 1994-12-05 | $2.44 | $2.44 | 13,163 | — | — |
| 1994-12-02 | $2.59 | $2.59 | 25,988 | — | — |
| 1994-12-01 | $2.44 | $2.44 | 20,925 | — | — |
| 1994-11-30 | $2.59 | $2.59 | 32,400 | — | — |
| 1994-11-29 | $2.52 | $2.52 | 2,025 | — | — |
| 1994-11-28 | $2.67 | $2.67 | 24,638 | — | — |
| 1994-11-25 | $2.59 | $2.59 | 28,013 | — | — |
| 1994-11-23 | $2.37 | $2.37 | 57,375 | — | — |
| 1994-11-22 | $2.59 | $2.59 | 36,788 | — | — |
| 1994-11-21 | $2.56 | $2.56 | 45,563 | — | — |
| 1994-11-18 | $2.67 | $2.67 | 54,675 | — | — |
| 1994-11-17 | $2.59 | $2.59 | 12,825 | — | — |
| 1994-11-16 | $2.61 | $2.61 | 55,013 | — | — |
| 1994-11-15 | $2.74 | $2.74 | 48,263 | — | — |
| 1994-11-14 | $2.74 | $2.74 | 27,338 | — | — |
| 1994-11-11 | $2.74 | $2.74 | 56,025 | — | — |
| 1994-11-10 | $2.70 | $2.70 | 23,625 | — | — |
| 1994-11-09 | $2.74 | $2.74 | 41,850 | — | — |
| 1994-11-08 | $2.67 | $2.67 | 16,200 | — | — |
| 1994-11-07 | $2.74 | $2.74 | 98,888 | — | — |
| 1994-11-04 | $2.74 | $2.74 | 29,025 | — | — |
| 1994-11-03 | $2.67 | $2.67 | 24,638 | — | — |
| 1994-11-02 | $2.74 | $2.74 | 35,438 | — | — |
| 1994-11-01 | $2.74 | $2.74 | 68,513 | — | — |
| 1994-10-31 | $2.81 | $2.81 | 71,550 | — | — |
| 1994-10-28 | $2.59 | $2.59 | 152,213 | — | — |
| 1994-10-27 | $2.81 | $2.81 | 30,713 | — | — |
| 1994-10-26 | $2.81 | $2.81 | 2,700 | — | — |
| 1994-10-25 | $2.93 | $2.93 | 61,425 | — | — |
| 1994-10-24 | $3.04 | $3.04 | 87,413 | — | — |
| 1994-10-21 | $2.96 | $2.96 | 55,688 | — | — |
| 1994-10-20 | $2.96 | $2.96 | 287,213 | — | — |
| 1994-10-19 | $3.04 | $3.04 | 190,350 | — | — |
| 1994-10-18 | $2.74 | $2.74 | 58,388 | — | — |
| 1994-10-17 | $2.70 | $2.70 | 86,063 | — | — |
| 1994-10-14 | $2.78 | $2.78 | 58,725 | — | — |
| 1994-10-13 | $2.67 | $2.67 | 30,713 | — | — |
| 1994-10-12 | $2.56 | $2.56 | 27,000 | — | — |
| 1994-10-11 | $2.59 | $2.59 | 46,238 | — | — |
| 1994-10-10 | $2.56 | $2.56 | 94,838 | — | — |
| 1994-10-07 | $2.52 | $2.52 | 88,088 | — | — |
| 1994-10-06 | $2.52 | $2.52 | 43,875 | — | — |
| 1994-10-05 | $2.59 | $2.59 | 113,400 | — | — |
| 1994-10-04 | $2.52 | $2.52 | 157,950 | — | — |
| 1994-10-03 | $2.54 | $2.54 | 98,213 | — | — |
| 1994-09-30 | $2.59 | $2.59 | 27,338 | — | — |
| 1994-09-29 | $2.59 | $2.59 | 125,213 | — | — |
| 1994-09-28 | $2.63 | $2.63 | 43,538 | — | — |
| 1994-09-27 | $2.59 | $2.59 | 130,950 | — | — |
| 1994-09-26 | $2.67 | $2.67 | 383,738 | — | — |
| 1994-09-23 | $2.67 | $2.67 | 24,638 | — | — |
| 1994-09-22 | $2.59 | $2.59 | 114,413 | — | — |
| 1994-09-21 | $2.59 | $2.59 | 65,475 | — | — |
| 1994-09-20 | $2.63 | $2.63 | 148,500 | — | — |
| 1994-09-19 | $2.67 | $2.67 | 25,313 | — | — |
| 1994-09-16 | $2.67 | $2.67 | 174,488 | — | — |
| 1994-09-15 | $2.67 | $2.67 | 83,700 | — | — |
| 1994-09-14 | $2.67 | $2.67 | 163,013 | — | — |
| 1994-09-13 | $2.67 | $2.67 | 52,650 | — | — |
| 1994-09-12 | $2.59 | $2.59 | 86,400 | — | — |
| 1994-09-09 | $2.48 | $2.48 | 85,725 | — | — |
| 1994-09-08 | $2.44 | $2.44 | 28,688 | — | — |
| 1994-09-07 | $2.59 | $2.59 | 874,125 | — | — |
| 1994-09-06 | $2.44 | $2.44 | 143,775 | — | — |
| 1994-09-02 | $2.52 | $2.52 | 640,238 | — | — |
| 1994-09-01 | $2.52 | $2.52 | 106,988 | — | — |
| 1994-08-31 | $2.67 | $2.67 | 102,600 | — | — |
| 1994-08-30 | $2.63 | $2.63 | 256,838 | — | — |
| 1994-08-29 | $2.52 | $2.52 | 202,163 | — | — |
| 1994-08-26 | $2.89 | $2.89 | 70,875 | — | — |
| 1994-08-25 | $2.89 | $2.89 | 59,738 | — | — |
| 1994-08-24 | $2.74 | $2.74 | 46,575 | — | — |
| 1994-08-23 | $2.59 | $2.59 | 36,450 | — | — |
| 1994-08-22 | $2.52 | $2.52 | 59,063 | — | — |
| 1994-08-19 | $2.52 | $2.52 | 19,238 | — | — |
| 1994-08-18 | $2.37 | $2.37 | 46,913 | — | — |
| 1994-08-17 | $2.52 | $2.52 | 62,775 | — | — |
| 1994-08-16 | $2.37 | $2.37 | 32,738 | — | — |
| 1994-08-15 | $2.52 | $2.52 | 13,500 | — | — |
| 1994-08-12 | $2.52 | $2.52 | 69,863 | — | — |
| 1994-08-11 | $2.37 | $2.37 | 146,475 | — | — |
| 1994-08-10 | $2.37 | $2.37 | 174,150 | — | — |
| 1994-08-09 | $2.59 | $2.59 | 37,125 | — | — |
| 1994-08-08 | $2.67 | $2.67 | 22,275 | — | — |
| 1994-08-05 | $2.67 | $2.67 | 53,663 | — | — |
| 1994-08-04 | $2.67 | $2.67 | 24,975 | — | — |
| 1994-08-03 | $2.89 | $2.89 | 54,675 | — | — |
| 1994-08-02 | $2.89 | $2.89 | 15,188 | — | — |
| 1994-08-01 | $2.85 | $2.85 | 30,038 | — | — |
| 1994-07-29 | $2.89 | $2.89 | 1,350 | — | — |
| 1994-07-28 | $2.89 | $2.89 | 52,313 | — | — |
| 1994-07-27 | $2.89 | $2.89 | 13,838 | — | — |
| 1994-07-26 | $2.81 | $2.81 | 165,375 | — | — |
| 1994-07-25 | $2.89 | $2.89 | 69,863 | — | — |
| 1994-07-22 | $2.81 | $2.81 | 110,700 | — | — |
| 1994-07-21 | $2.74 | $2.74 | 112,050 | — | — |
| 1994-07-20 | $2.81 | $2.81 | 69,525 | — | — |
| 1994-07-19 | $2.81 | $2.81 | 337,163 | — | — |
| 1994-07-18 | $2.70 | $2.70 | 117,788 | — | — |
| 1994-07-15 | $2.74 | $2.74 | 106,650 | — | — |
| 1994-07-14 | $2.59 | $2.59 | 220,388 | — | — |
| 1994-07-13 | $2.48 | $2.48 | 175,838 | — | — |
| 1994-07-12 | $2.37 | $2.37 | 58,050 | — | — |
| 1994-07-11 | $2.52 | $2.52 | 631,800 | — | — |
| 1994-07-08 | $2.48 | $2.48 | 838,350 | — | — |
| 1994-07-07 | $2.56 | $2.56 | 215,663 | — | — |
| 1994-07-06 | $2.52 | $2.52 | 287,213 | — | — |
| 1994-07-05 | $2.52 | $2.52 | 145,125 | — | — |
| 1994-07-01 | $2.56 | $2.56 | 105,300 | — | — |
| 1994-06-30 | $2.44 | $2.44 | 194,063 | — | — |
| 1994-06-29 | $2.41 | $2.41 | 207,563 | — | — |
| 1994-06-28 | $2.41 | $2.41 | 14,175 | — | — |
| 1994-06-27 | $2.30 | $2.30 | 24,300 | — | — |
| 1994-06-24 | $2.30 | $2.30 | 42,863 | — | — |
| 1994-06-23 | $2.37 | $2.37 | 22,275 | — | — |
| 1994-06-22 | $2.44 | $2.44 | 197,100 | — | — |
| 1994-06-21 | $2.44 | $2.44 | 318,263 | — | — |
| 1994-06-20 | $2.44 | $2.44 | 80,325 | — | — |
| 1994-06-17 | $2.31 | $2.31 | 39,488 | — | — |
| 1994-06-16 | $2.37 | $2.37 | 99,900 | — | — |
| 1994-06-15 | $2.37 | $2.37 | 116,775 | — | — |
| 1994-06-14 | $2.44 | $2.44 | 769,163 | — | — |
| 1994-06-13 | $2.52 | $2.52 | 203,850 | — | — |
| 1994-06-10 | $2.52 | $2.52 | 109,350 | — | — |
| 1994-06-09 | $2.52 | $2.52 | 55,013 | — | — |
| 1994-06-08 | $2.67 | $2.67 | 194,400 | — | — |
| 1994-06-07 | $2.74 | $2.74 | 158,625 | — | — |
| 1994-06-06 | $2.74 | $2.74 | 90,450 | — | — |
| 1994-06-03 | $2.81 | $2.81 | 29,025 | — | — |
| 1994-06-02 | $2.74 | $2.74 | 25,313 | — | — |
| 1994-06-01 | $2.78 | $2.78 | 120,150 | — | — |
| 1994-05-31 | $2.74 | $2.74 | 72,225 | — | — |
| 1994-05-27 | $2.89 | $2.89 | 66,488 | — | — |
| 1994-05-26 | $2.81 | $2.81 | 534,938 | — | — |
| 1994-05-25 | $2.81 | $2.81 | 463,388 | — | — |
| 1994-05-24 | $2.85 | $2.85 | 355,388 | — | — |
| 1994-05-23 | $2.89 | $2.89 | 52,988 | — | — |
| 1994-05-20 | $2.89 | $2.89 | 401,963 | — | — |
| 1994-05-19 | $2.78 | $2.78 | 13,500 | — | — |
| 1994-05-18 | $2.89 | $2.89 | 94,163 | — | — |
| 1994-05-17 | $2.67 | $2.67 | 40,163 | — | — |
| 1994-05-16 | $2.67 | $2.67 | 45,900 | — | — |
| 1994-05-13 | $2.74 | $2.74 | 11,138 | — | — |
| 1994-05-12 | $2.74 | $2.74 | 159,300 | — | — |
| 1994-05-11 | $2.59 | $2.59 | 437,738 | — | — |
| 1994-05-10 | $2.59 | $2.59 | 480,263 | — | — |
| 1994-05-09 | $2.81 | $2.81 | 61,763 | — | — |
| 1994-05-06 | $2.89 | $2.89 | 68,175 | — | — |
| 1994-05-05 | $3.04 | $3.04 | 155,925 | — | — |
| 1994-05-04 | $3.04 | $3.04 | 150,863 | — | — |
| 1994-05-03 | $3.26 | $3.26 | 34,425 | — | — |
| 1994-05-02 | $3.19 | $3.19 | 21,600 | — | — |
| 1994-04-29 | $3.04 | $3.04 | 24,300 | — | — |
| 1994-04-28 | $3.19 | $3.19 | 97,200 | — | — |
| 1994-04-26 | $3.26 | $3.26 | 563,625 | — | — |
| 1994-04-25 | $3.11 | $3.11 | 196,425 | — | — |
| 1994-04-22 | $3.19 | $3.19 | 353,700 | — | — |
| 1994-04-21 | $3.04 | $3.04 | 394,538 | — | — |
| 1994-04-20 | $3.56 | $3.56 | 74,925 | — | — |
| 1994-04-19 | $3.56 | $3.56 | 22,275 | — | — |
| 1994-04-18 | $3.56 | $3.56 | 138,375 | — | — |
| 1994-04-15 | $3.63 | $3.63 | 181,913 | — | — |
| 1994-04-14 | $3.56 | $3.56 | 150,525 | — | — |
| 1994-04-13 | $3.48 | $3.48 | 78,975 | — | — |
| 1994-04-12 | $3.56 | $3.56 | 45,900 | — | — |
| 1994-04-11 | $3.48 | $3.48 | 167,063 | — | — |
| 1994-04-08 | $3.78 | $3.78 | 268,988 | — | — |
| 1994-04-07 | $3.78 | $3.78 | 69,188 | — | — |
| 1994-04-06 | $3.85 | $3.85 | 99,900 | — | — |
| 1994-04-05 | $3.70 | $3.70 | 416,475 | — | — |
| 1994-04-04 | $3.19 | $3.19 | 418,163 | — | — |
| 1994-03-31 | $3.19 | $3.19 | 475,538 | — | — |
| 1994-03-30 | $3.33 | $3.33 | 406,688 | — | — |
| 1994-03-29 | $3.78 | $3.78 | 89,100 | — | — |
| 1994-03-28 | $4.22 | $4.22 | 130,950 | — | — |
| 1994-03-25 | $4.22 | $4.22 | 47,588 | — | — |
| 1994-03-24 | $4.37 | $4.37 | 134,663 | — | — |
| 1994-03-23 | $4.22 | $4.22 | 218,700 | — | — |
| 1994-03-22 | $4.30 | $4.30 | 465,075 | — | — |
| 1994-03-21 | $4.22 | $4.22 | 45,225 | — | — |
| 1994-03-18 | $4.22 | $4.22 | 149,175 | — | — |
| 1994-03-17 | $4.22 | $4.22 | 64,125 | — | — |
| 1994-03-16 | $4.30 | $4.30 | 52,650 | — | — |
| 1994-03-15 | $4.30 | $4.30 | 141,750 | — | — |
| 1994-03-14 | $4.22 | $4.22 | 85,050 | — | — |
| 1994-03-11 | $4.22 | $4.22 | 278,775 | — | — |
| 1994-03-10 | $4.19 | $4.19 | 51,300 | — | — |
| 1994-03-09 | $4.30 | $4.30 | 139,725 | — | — |
| 1994-03-08 | $4.26 | $4.26 | 541,350 | — | — |
| 1994-03-07 | $4.37 | $4.37 | 327,375 | — | — |
| 1994-03-04 | $4.37 | $4.37 | 221,400 | — | — |
| 1994-03-03 | $4.41 | $4.41 | 168,075 | — | — |
| 1994-03-02 | $4.33 | $4.33 | 849,150 | — | — |
| 1994-03-01 | $4.22 | $4.22 | 560,250 | — | — |
| 1994-02-28 | $4.15 | $4.15 | 34,425 | — | — |
| 1994-02-25 | $4.11 | $4.11 | 37,800 | — | — |
| 1994-02-24 | $4.00 | $4.00 | 176,175 | — | — |
| 1994-02-23 | $4.04 | $4.04 | 354,375 | — | — |
| 1994-02-22 | $3.93 | $3.93 | 613,575 | — | — |
| 1994-02-18 | $3.74 | $3.74 | 239,625 | — | — |
| 1994-02-17 | $4.07 | $4.07 | 137,700 | — | — |
| 1994-02-16 | $4.19 | $4.19 | 92,475 | — | — |
| 1994-02-15 | $4.26 | $4.26 | 59,400 | — | — |
| 1994-02-14 | $4.31 | $4.31 | 91,125 | — | — |
| 1994-02-11 | $4.26 | $4.26 | 74,925 | — | — |
| 1994-02-10 | $4.33 | $4.33 | 125,550 | — | — |
| 1994-02-09 | $4.37 | $4.37 | 604,800 | — | — |
| 1994-02-08 | $4.22 | $4.22 | 523,800 | — | — |
| 1994-02-07 | $4.00 | $4.00 | 243,675 | — | — |
| 1994-02-04 | $4.11 | $4.11 | 339,525 | — | — |
| 1994-02-03 | $4.37 | $4.37 | 454,275 | — | — |
| 1994-02-02 | $4.35 | $4.35 | 341,550 | — | — |
| 1994-02-01 | $4.44 | $4.44 | 480,600 | — | — |
| 1994-01-31 | $4.44 | $4.44 | 52,650 | — | — |
| 1994-01-28 | $4.30 | $4.30 | 22,950 | — | — |
| 1994-01-27 | $4.37 | $4.37 | 47,925 | — | — |
| 1994-01-26 | $4.41 | $4.41 | 72,900 | — | — |
| 1994-01-25 | $4.44 | $4.44 | 430,650 | — | — |
| 1994-01-24 | $4.48 | $4.48 | 85,050 | — | — |
| 1994-01-21 | $4.44 | $4.44 | 463,725 | — | — |
| 1994-01-20 | $4.41 | $4.41 | 41,850 | — | — |
| 1994-01-19 | $4.37 | $4.37 | 105,300 | — | — |
| 1994-01-18 | $4.33 | $4.33 | 689,850 | — | — |
| 1994-01-17 | $4.15 | $4.15 | 130,950 | — | — |
| 1994-01-14 | $4.15 | $4.15 | 343,575 | — | — |
| 1994-01-13 | $4.37 | $4.37 | 262,575 | — | — |
| 1994-01-12 | $4.33 | $4.33 | 165,375 | — | — |
| 1994-01-11 | $4.30 | $4.30 | 199,800 | — | — |
| 1994-01-10 | $4.02 | $4.02 | 277,425 | — | — |
| 1994-01-07 | $4.07 | $4.07 | 214,650 | — | — |
| 1994-01-06 | $4.11 | $4.11 | 634,500 | — | — |
| 1994-01-05 | $3.81 | $3.81 | 60,750 | — | — |
| 1994-01-04 | $3.70 | $3.70 | 68,175 | — | — |
| 1994-01-03 | $3.78 | $3.78 | 274,725 | — | — |