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
- 1994-03-18 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 | $2.13 | $2.13 | 0 | — | — |
| 1994-12-29 | $2.13 | $2.13 | 0 | — | — |
| 1994-12-28 | $2.13 | $2.13 | 28,000 | — | — |
| 1994-12-27 | $2.19 | $2.19 | 2,000 | — | — |
| 1994-12-23 | $2.25 | $2.25 | 14,400 | — | — |
| 1994-12-22 | $2.17 | $2.17 | 13,200 | — | — |
| 1994-12-21 | $2.19 | $2.19 | 48,000 | — | — |
| 1994-12-20 | $2.13 | $2.13 | 52,000 | — | — |
| 1994-12-19 | $2.19 | $2.19 | 8,800 | — | — |
| 1994-12-16 | $2.06 | $2.06 | 12,000 | — | — |
| 1994-12-15 | $2.19 | $2.19 | 0 | — | — |
| 1994-12-14 | $2.19 | $2.19 | 107,200 | — | — |
| 1994-12-13 | $2.09 | $2.09 | 32,800 | — | — |
| 1994-12-12 | $2.06 | $2.06 | 2,000 | — | — |
| 1994-12-09 | $2.13 | $2.13 | 8,400 | — | — |
| 1994-12-08 | $2.19 | $2.19 | 8,400 | — | — |
| 1994-12-07 | $2.19 | $2.19 | 22,800 | — | — |
| 1994-12-06 | $2.19 | $2.19 | 0 | — | — |
| 1994-12-05 | $2.19 | $2.19 | 1,200 | — | — |
| 1994-12-02 | $2.17 | $2.17 | 4,000 | — | — |
| 1994-12-01 | $2.06 | $2.06 | 1,600 | — | — |
| 1994-11-30 | $2.06 | $2.06 | 2,000 | — | — |
| 1994-11-29 | $2.19 | $2.19 | 4,800 | — | — |
| 1994-11-28 | $2.19 | $2.19 | 400 | — | — |
| 1994-11-25 | $2.06 | $2.06 | 0 | — | — |
| 1994-11-23 | $2.06 | $2.06 | 33,600 | — | — |
| 1994-11-22 | $2.09 | $2.09 | 4,400 | — | — |
| 1994-11-21 | $2.20 | $2.20 | 12,000 | — | — |
| 1994-11-18 | $2.13 | $2.13 | 16,000 | — | — |
| 1994-11-17 | $2.19 | $2.19 | 4,400 | — | — |
| 1994-11-16 | $2.25 | $2.25 | 0 | — | — |
| 1994-11-15 | $2.25 | $2.25 | 18,400 | — | — |
| 1994-11-14 | $2.28 | $2.28 | 6,400 | — | — |
| 1994-11-11 | $2.09 | $2.09 | 0 | — | — |
| 1994-11-10 | $2.09 | $2.09 | 800 | — | — |
| 1994-11-09 | $2.09 | $2.09 | 800 | — | — |
| 1994-11-08 | $2.25 | $2.25 | 0 | — | — |
| 1994-11-07 | $2.25 | $2.25 | 25,200 | — | — |
| 1994-11-04 | $2.19 | $2.19 | 4,000 | — | — |
| 1994-11-03 | $2.25 | $2.25 | 12,000 | — | — |
| 1994-11-02 | $2.25 | $2.25 | 1,200 | — | — |
| 1994-11-01 | $2.25 | $2.25 | 24,400 | — | — |
| 1994-10-31 | $2.28 | $2.28 | 4,000 | — | — |
| 1994-10-28 | $2.31 | $2.31 | 13,200 | — | — |
| 1994-10-27 | $2.28 | $2.28 | 400 | — | — |
| 1994-10-26 | $2.34 | $2.34 | 17,200 | — | — |
| 1994-10-25 | $2.34 | $2.34 | 400 | — | — |
| 1994-10-24 | $2.28 | $2.28 | 56,000 | — | — |
| 1994-10-21 | $2.31 | $2.31 | 98,000 | — | — |
| 1994-10-20 | $2.25 | $2.25 | 10,800 | — | — |
| 1994-10-19 | $2.28 | $2.28 | 20,800 | — | — |
| 1994-10-18 | $2.25 | $2.25 | 55,600 | — | — |
| 1994-10-17 | $2.23 | $2.23 | 284,400 | — | — |
| 1994-10-14 | $2.13 | $2.13 | 24,000 | — | — |
| 1994-10-13 | $2.16 | $2.16 | 42,800 | — | — |
| 1994-10-12 | $2.13 | $2.13 | 16,400 | — | — |
| 1994-10-11 | $2.13 | $2.13 | 0 | — | — |
| 1994-10-10 | $2.13 | $2.13 | 22,800 | — | — |
| 1994-10-07 | $2.13 | $2.13 | 7,600 | — | — |
| 1994-10-06 | $2.13 | $2.13 | 0 | — | — |
| 1994-10-05 | $2.13 | $2.13 | 0 | — | — |
| 1994-10-04 | $2.13 | $2.13 | 32,000 | — | — |
| 1994-10-03 | $2.16 | $2.16 | 400 | — | — |
| 1994-09-30 | $2.22 | $2.22 | 4,000 | — | — |
| 1994-09-29 | $2.16 | $2.16 | 8,800 | — | — |
| 1994-09-28 | $2.19 | $2.19 | 67,200 | — | — |
| 1994-09-27 | $2.16 | $2.16 | 4,000 | — | — |
| 1994-09-26 | $2.16 | $2.16 | 1,600 | — | — |
| 1994-09-23 | $2.16 | $2.16 | 2,800 | — | — |
| 1994-09-22 | $2.19 | $2.19 | 34,800 | — | — |
| 1994-09-21 | $2.22 | $2.22 | 12,400 | — | — |
| 1994-09-20 | $2.16 | $2.16 | 31,200 | — | — |
| 1994-09-19 | $2.25 | $2.25 | 20,000 | — | — |
| 1994-09-16 | $2.22 | $2.22 | 33,200 | — | — |
| 1994-09-15 | $2.22 | $2.22 | 0 | — | — |
| 1994-09-14 | $2.22 | $2.22 | 0 | — | — |
| 1994-09-13 | $2.22 | $2.22 | 0 | — | — |
| 1994-09-12 | $2.22 | $2.22 | 18,000 | — | — |
| 1994-09-09 | $2.28 | $2.28 | 41,200 | — | — |
| 1994-09-08 | $2.28 | $2.28 | 0 | — | — |
| 1994-09-07 | $2.28 | $2.28 | 6,400 | — | — |
| 1994-09-06 | $2.28 | $2.28 | 8,000 | — | — |
| 1994-09-02 | $2.32 | $2.32 | 0 | — | — |
| 1994-09-01 | $2.32 | $2.32 | 59,200 | — | — |
| 1994-08-31 | $2.31 | $2.31 | 12,000 | — | — |
| 1994-08-30 | $2.28 | $2.28 | 8,800 | — | — |
| 1994-08-29 | $2.28 | $2.28 | 17,200 | — | — |
| 1994-08-26 | $2.34 | $2.34 | 1,600 | — | — |
| 1994-08-25 | $2.28 | $2.28 | 29,600 | — | — |
| 1994-08-24 | $2.28 | $2.28 | 3,600 | — | — |
| 1994-08-23 | $2.31 | $2.31 | 26,400 | — | — |
| 1994-08-22 | $2.31 | $2.31 | 22,400 | — | — |
| 1994-08-19 | $2.34 | $2.34 | 68,800 | — | — |
| 1994-08-18 | $2.44 | $2.44 | 67,600 | — | — |
| 1994-08-17 | $2.38 | $2.38 | 36,400 | — | — |
| 1994-08-16 | $2.38 | $2.38 | 0 | — | — |
| 1994-08-15 | $2.38 | $2.38 | 0 | — | — |
| 1994-08-12 | $2.38 | $2.38 | 7,200 | — | — |
| 1994-08-11 | $2.34 | $2.34 | 6,000 | — | — |
| 1994-08-10 | $2.22 | $2.22 | 6,400 | — | — |
| 1994-08-09 | $2.34 | $2.34 | 36,000 | — | — |
| 1994-08-08 | $2.31 | $2.31 | 22,800 | — | — |
| 1994-08-05 | $2.31 | $2.31 | 20,000 | — | — |
| 1994-08-04 | $2.34 | $2.34 | 191,200 | — | — |
| 1994-08-03 | $2.28 | $2.28 | 206,000 | — | — |
| 1994-08-02 | $2.28 | $2.28 | 292,400 | — | — |
| 1994-08-01 | $2.22 | $2.22 | 18,400 | — | — |
| 1994-07-29 | $2.25 | $2.25 | 28,400 | — | — |
| 1994-07-28 | $2.16 | $2.16 | 51,600 | — | — |
| 1994-07-27 | $2.06 | $2.06 | 64,000 | — | — |
| 1994-07-26 | $2.06 | $2.06 | 36,800 | — | — |
| 1994-07-25 | $2.03 | $2.03 | 30,000 | — | — |
| 1994-07-22 | $2.09 | $2.09 | 29,600 | — | — |
| 1994-07-21 | $2.13 | $2.13 | 8,000 | — | — |
| 1994-07-20 | $2.03 | $2.03 | 1,200 | — | — |
| 1994-07-19 | $2.03 | $2.03 | 13,200 | — | — |
| 1994-07-18 | $2.06 | $2.06 | 34,800 | — | — |
| 1994-07-15 | $2.09 | $2.09 | 39,200 | — | — |
| 1994-07-14 | $2.03 | $2.03 | 10,800 | — | — |
| 1994-07-13 | $2.03 | $2.03 | 4,000 | — | — |
| 1994-07-12 | $2.03 | $2.03 | 0 | — | — |
| 1994-07-11 | $2.03 | $2.03 | 30,000 | — | — |
| 1994-07-08 | $2.03 | $2.03 | 22,400 | — | — |
| 1994-07-07 | $2.00 | $2.00 | 0 | — | — |
| 1994-07-06 | $2.00 | $2.00 | 0 | — | — |
| 1994-07-05 | $2.00 | $2.00 | 8,000 | — | — |
| 1994-07-01 | $2.03 | $2.03 | 0 | — | — |
| 1994-06-30 | $2.03 | $2.03 | 16,000 | — | — |
| 1994-06-29 | $2.00 | $2.00 | 60,400 | — | — |
| 1994-06-28 | $2.05 | $2.05 | 55,600 | — | — |
| 1994-06-27 | $2.05 | $2.05 | 18,800 | — | — |
| 1994-06-24 | $2.06 | $2.06 | 0 | — | — |
| 1994-06-23 | $2.06 | $2.06 | 7,600 | — | — |
| 1994-06-22 | $1.94 | $1.94 | 89,200 | — | — |
| 1994-06-21 | $2.02 | $2.02 | 120,800 | — | — |
| 1994-06-20 | $1.97 | $1.97 | 58,400 | — | — |
| 1994-06-17 | $1.91 | $1.91 | 54,800 | — | — |
| 1994-06-16 | $1.88 | $1.88 | 24,000 | — | — |
| 1994-06-15 | $1.91 | $1.91 | 38,000 | — | — |
| 1994-06-14 | $1.88 | $1.88 | 46,000 | — | — |
| 1994-06-13 | $1.97 | $1.97 | 7,200 | — | — |
| 1994-06-10 | $1.97 | $1.97 | 8,000 | — | — |
| 1994-06-09 | $1.84 | $1.84 | 0 | — | — |
| 1994-06-08 | $1.84 | $1.84 | 24,000 | — | — |
| 1994-06-07 | $1.97 | $1.97 | 10,000 | — | — |
| 1994-06-06 | $2.09 | $2.09 | 400 | — | — |
| 1994-06-03 | $2.03 | $2.03 | 27,600 | — | — |
| 1994-06-02 | $1.97 | $1.97 | 10,400 | — | — |
| 1994-06-01 | $1.97 | $1.97 | 92,000 | — | — |
| 1994-05-31 | $2.02 | $2.02 | 0 | — | — |
| 1994-05-27 | $2.02 | $2.02 | 18,800 | — | — |
| 1994-05-26 | $2.02 | $2.02 | 20,000 | — | — |
| 1994-05-25 | $2.00 | $2.00 | 0 | — | — |
| 1994-05-24 | $2.00 | $2.00 | 139,200 | — | — |
| 1994-05-23 | $2.19 | $2.19 | 81,200 | — | — |
| 1994-05-20 | $2.34 | $2.34 | 14,000 | — | — |
| 1994-05-19 | $2.31 | $2.31 | 103,600 | — | — |
| 1994-05-18 | $2.22 | $2.22 | 36,800 | — | — |
| 1994-05-17 | $2.44 | $2.44 | 6,000 | — | — |
| 1994-05-16 | $2.31 | $2.31 | 22,800 | — | — |
| 1994-05-13 | $2.38 | $2.38 | 17,600 | — | — |
| 1994-05-12 | $2.31 | $2.31 | 135,200 | — | — |
| 1994-05-11 | $2.44 | $2.44 | 8,000 | — | — |
| 1994-05-10 | $2.47 | $2.47 | 105,600 | — | — |
| 1994-05-09 | $2.45 | $2.45 | 76,400 | — | — |
| 1994-05-06 | $2.50 | $2.50 | 54,000 | — | — |
| 1994-05-05 | $2.47 | $2.47 | 108,400 | — | — |
| 1994-05-04 | $2.52 | $2.52 | 332,800 | — | — |
| 1994-05-03 | $2.47 | $2.47 | 177,600 | — | — |
| 1994-05-02 | $2.56 | $2.56 | 710,400 | — | — |
| 1994-04-29 | $2.34 | $2.34 | 81,200 | — | — |
| 1994-04-28 | $2.28 | $2.28 | 153,200 | — | — |
| 1994-04-26 | $2.28 | $2.28 | 121,600 | — | — |
| 1994-04-25 | $2.22 | $2.22 | 204,800 | — | — |
| 1994-04-22 | $2.16 | $2.16 | 9,600 | — | — |
| 1994-04-21 | $2.11 | $2.11 | 9,200 | — | — |
| 1994-04-20 | $2.16 | $2.16 | 29,600 | — | — |
| 1994-04-19 | $2.13 | $2.13 | 0 | — | — |
| 1994-04-18 | $2.13 | $2.13 | 36,000 | — | — |
| 1994-04-15 | $2.19 | $2.19 | 58,800 | — | — |
| 1994-04-14 | $2.19 | $2.19 | 24,400 | — | — |
| 1994-04-13 | $2.13 | $2.13 | 64,800 | — | — |
| 1994-04-12 | $2.11 | $2.11 | 143,600 | — | — |
| 1994-04-11 | $2.16 | $2.16 | 489,200 | — | — |
| 1994-04-08 | $2.16 | $2.16 | 148,000 | — | — |
| 1994-04-07 | $2.13 | $2.13 | 107,200 | — | — |
| 1994-04-06 | $2.09 | $2.09 | 140,000 | — | — |
| 1994-04-05 | $2.09 | $2.09 | 232,800 | — | — |
| 1994-04-04 | $2.06 | $2.06 | 356,400 | — | — |
| 1994-03-31 | $2.19 | $2.19 | 268,800 | — | — |
| 1994-03-30 | $2.13 | $2.13 | 213,600 | — | — |
| 1994-03-29 | $2.03 | $2.03 | 80,800 | — | — |
| 1994-03-28 | $2.16 | $2.16 | 91,200 | — | — |
| 1994-03-25 | $2.13 | $2.13 | 485,600 | — | — |
| 1994-03-24 | $2.09 | $2.09 | 548,000 | — | — |
| 1994-03-23 | $2.09 | $2.09 | 340,000 | — | — |
| 1994-03-22 | $1.94 | $1.94 | 519,600 | — | — |
| 1994-03-21 | $1.91 | $1.91 | 1,122,800 | — | — |
| 1994-03-18 | $1.72 | $1.72 | 1,238,800 | — | — |