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
- 1980-03-19 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 | $3.50 | $3.52 | 68,800 | — | — |
| 1994-12-29 | $3.25 | $3.27 | 38,000 | — | — |
| 1994-12-28 | $3.25 | $3.27 | 34,800 | — | — |
| 1994-12-27 | $3.25 | $3.27 | 20,600 | — | — |
| 1994-12-23 | $3.38 | $3.39 | 11,000 | — | — |
| 1994-12-22 | $3.50 | $3.52 | 40,400 | — | — |
| 1994-12-21 | $3.50 | $3.52 | 36,400 | — | — |
| 1994-12-20 | $3.50 | $3.52 | 19,600 | — | — |
| 1994-12-19 | $3.38 | $3.39 | 78,400 | — | — |
| 1994-12-16 | $3.38 | $3.39 | 45,400 | — | — |
| 1994-12-15 | $3.31 | $3.33 | 53,400 | — | — |
| 1994-12-14 | $3.13 | $3.14 | 60,000 | — | — |
| 1994-12-13 | $3.06 | $3.08 | 35,600 | — | — |
| 1994-12-12 | $3.00 | $3.01 | 37,800 | — | — |
| 1994-12-09 | $3.00 | $3.01 | 39,400 | — | — |
| 1994-12-08 | $3.13 | $3.14 | 48,800 | — | — |
| 1994-12-07 | $3.00 | $3.01 | 137,000 | — | — |
| 1994-12-06 | $3.25 | $3.27 | 70,400 | — | — |
| 1994-12-05 | $3.56 | $3.58 | 11,000 | — | — |
| 1994-12-02 | $3.56 | $3.58 | 25,000 | — | — |
| 1994-12-01 | $3.50 | $3.52 | 45,600 | — | — |
| 1994-11-30 | $3.63 | $3.64 | 38,200 | — | — |
| 1994-11-29 | $3.69 | $3.71 | 20,800 | — | — |
| 1994-11-28 | $3.69 | $3.71 | 24,400 | — | — |
| 1994-11-25 | $3.75 | $3.77 | 17,200 | — | — |
| 1994-11-23 | $3.81 | $3.83 | 40,000 | — | — |
| 1994-11-22 | $4.00 | $4.02 | 65,800 | — | — |
| 1994-11-21 | $4.19 | $4.21 | 36,800 | — | — |
| 1994-11-18 | $4.38 | $4.40 | 100,200 | — | — |
| 1994-11-17 | $4.19 | $4.21 | 86,600 | — | — |
| 1994-11-16 | $4.25 | $4.27 | 115,600 | — | — |
| 1994-11-15 | $4.00 | $4.02 | 83,400 | — | — |
| 1994-11-14 | $3.94 | $3.96 | 45,000 | — | — |
| 1994-11-11 | $3.88 | $3.89 | 33,200 | — | — |
| 1994-11-10 | $3.81 | $3.83 | 10,000 | — | — |
| 1994-11-09 | $3.81 | $3.83 | 7,200 | — | — |
| 1994-11-08 | $3.88 | $3.89 | 29,800 | — | — |
| 1994-11-07 | $3.88 | $3.89 | 3,400 | — | — |
| 1994-11-04 | $3.88 | $3.89 | 20,800 | — | — |
| 1994-11-03 | $3.88 | $3.89 | 41,400 | — | — |
| 1994-11-02 | $3.75 | $3.77 | 27,800 | — | — |
| 1994-11-01 | $3.75 | $3.77 | 25,600 | — | — |
| 1994-10-31 | $3.88 | $3.89 | 193,400 | — | — |
| 1994-10-28 | $3.88 | $3.89 | 28,800 | — | — |
| 1994-10-27 | $3.75 | $3.77 | 22,600 | — | — |
| 1994-10-26 | $3.75 | $3.77 | 110,800 | — | — |
| 1994-10-25 | $3.50 | $3.52 | 82,800 | — | — |
| 1994-10-24 | $3.94 | $3.96 | 68,200 | — | — |
| 1994-10-21 | $3.88 | $3.89 | 49,200 | — | — |
| 1994-10-20 | $3.75 | $3.77 | 53,000 | — | — |
| 1994-10-19 | $3.75 | $3.77 | 223,000 | — | — |
| 1994-10-18 | $3.69 | $3.71 | 118,200 | — | — |
| 1994-10-17 | $3.63 | $3.64 | 15,800 | — | — |
| 1994-10-14 | $3.69 | $3.71 | 95,400 | — | — |
| 1994-10-13 | $3.75 | $3.77 | 134,600 | — | — |
| 1994-10-12 | $3.50 | $3.52 | 35,000 | — | — |
| 1994-10-11 | $3.44 | $3.45 | 47,400 | — | — |
| 1994-10-10 | $3.50 | $3.52 | 21,600 | — | — |
| 1994-10-07 | $3.56 | $3.58 | 148,200 | — | — |
| 1994-10-06 | $3.63 | $3.64 | 17,800 | — | — |
| 1994-10-05 | $3.69 | $3.71 | 24,800 | — | — |
| 1994-10-04 | $3.56 | $3.58 | 125,200 | — | — |
| 1994-10-03 | $3.88 | $3.89 | 103,200 | — | — |
| 1994-09-30 | $3.56 | $3.58 | 114,600 | — | — |
| 1994-09-29 | $3.56 | $3.58 | 70,800 | — | — |
| 1994-09-28 | $3.19 | $3.20 | 31,000 | — | — |
| 1994-09-27 | $3.00 | $3.01 | 5,000 | — | — |
| 1994-09-26 | $3.06 | $3.08 | 20,600 | — | — |
| 1994-09-23 | $3.06 | $3.08 | 12,200 | — | — |
| 1994-09-22 | $3.13 | $3.14 | 54,600 | — | — |
| 1994-09-21 | $2.88 | $2.89 | 14,800 | — | — |
| 1994-09-20 | $2.94 | $2.95 | 60,000 | — | — |
| 1994-09-19 | $3.13 | $3.14 | 43,400 | — | — |
| 1994-09-16 | $3.19 | $3.20 | 15,600 | — | — |
| 1994-09-15 | $3.19 | $3.20 | 36,000 | — | — |
| 1994-09-14 | $3.06 | $3.08 | 52,000 | — | — |
| 1994-09-13 | $2.88 | $2.89 | 29,000 | — | — |
| 1994-09-12 | $3.00 | $3.01 | 49,400 | — | — |
| 1994-09-09 | $3.00 | $3.01 | 34,800 | — | — |
| 1994-09-08 | $3.06 | $3.08 | 11,800 | — | — |
| 1994-09-07 | $3.06 | $3.08 | 26,000 | — | — |
| 1994-09-06 | $3.06 | $3.08 | 4,800 | — | — |
| 1994-09-02 | $3.06 | $3.08 | 16,600 | — | — |
| 1994-09-01 | $3.13 | $3.14 | 29,000 | — | — |
| 1994-08-31 | $3.25 | $3.27 | 81,000 | — | — |
| 1994-08-30 | $3.25 | $3.27 | 17,000 | — | — |
| 1994-08-29 | $3.19 | $3.20 | 43,200 | — | — |
| 1994-08-26 | $3.25 | $3.27 | 72,000 | — | — |
| 1994-08-25 | $3.13 | $3.14 | 7,000 | — | — |
| 1994-08-24 | $3.13 | $3.14 | 46,600 | — | — |
| 1994-08-23 | $3.06 | $3.08 | 69,200 | — | — |
| 1994-08-22 | $3.06 | $3.08 | 78,800 | — | — |
| 1994-08-19 | $3.06 | $3.08 | 111,800 | — | — |
| 1994-08-18 | $3.19 | $3.20 | 35,000 | — | — |
| 1994-08-17 | $3.13 | $3.14 | 49,200 | — | — |
| 1994-08-16 | $3.13 | $3.14 | 39,400 | — | — |
| 1994-08-15 | $3.25 | $3.27 | 20,800 | — | — |
| 1994-08-12 | $3.31 | $3.33 | 28,600 | — | — |
| 1994-08-11 | $3.38 | $3.39 | 52,600 | — | — |
| 1994-08-10 | $3.31 | $3.33 | 126,000 | — | — |
| 1994-08-09 | $3.50 | $3.52 | 91,000 | — | — |
| 1994-08-08 | $3.25 | $3.27 | 26,000 | — | — |
| 1994-08-05 | $3.25 | $3.27 | 44,600 | — | — |
| 1994-08-04 | $3.19 | $3.20 | 70,600 | — | — |
| 1994-08-03 | $3.19 | $3.20 | 212,400 | — | — |
| 1994-08-02 | $3.00 | $3.01 | 17,200 | — | — |
| 1994-08-01 | $3.06 | $3.08 | 29,200 | — | — |
| 1994-07-29 | $3.13 | $3.14 | 48,400 | — | — |
| 1994-07-28 | $3.06 | $3.08 | 67,600 | — | — |
| 1994-07-27 | $3.13 | $3.14 | 32,200 | — | — |
| 1994-07-26 | $3.13 | $3.14 | 43,800 | — | — |
| 1994-07-25 | $3.19 | $3.20 | 95,600 | — | — |
| 1994-07-22 | $3.13 | $3.14 | 139,600 | — | — |
| 1994-07-21 | $2.81 | $2.83 | 39,400 | — | — |
| 1994-07-20 | $2.56 | $2.58 | 95,800 | — | — |
| 1994-07-19 | $2.31 | $2.32 | 110,400 | — | — |
| 1994-07-18 | $2.31 | $2.32 | 26,000 | — | — |
| 1994-07-15 | $2.25 | $2.26 | 54,200 | — | — |
| 1994-07-14 | $2.25 | $2.26 | 44,200 | — | — |
| 1994-07-13 | $2.31 | $2.32 | 18,800 | — | — |
| 1994-07-12 | $2.31 | $2.32 | 35,400 | — | — |
| 1994-07-11 | $2.31 | $2.32 | 57,000 | — | — |
| 1994-07-08 | $2.31 | $2.32 | 9,800 | — | — |
| 1994-07-07 | $2.31 | $2.32 | 21,000 | — | — |
| 1994-07-06 | $2.38 | $2.39 | 73,400 | — | — |
| 1994-07-05 | $2.44 | $2.45 | 66,000 | — | — |
| 1994-07-01 | $2.50 | $2.51 | 26,200 | — | — |
| 1994-06-30 | $2.69 | $2.70 | 39,200 | — | — |
| 1994-06-29 | $2.69 | $2.70 | 66,600 | — | — |
| 1994-06-28 | $2.56 | $2.58 | 16,400 | — | — |
| 1994-06-27 | $2.75 | $2.76 | 22,000 | — | — |
| 1994-06-24 | $2.81 | $2.83 | 20,400 | — | — |
| 1994-06-23 | $2.75 | $2.76 | 178,800 | — | — |
| 1994-06-22 | $2.69 | $2.70 | 13,600 | — | — |
| 1994-06-21 | $2.75 | $2.76 | 3,000 | — | — |
| 1994-06-20 | $2.75 | $2.76 | 11,600 | — | — |
| 1994-06-17 | $2.81 | $2.83 | 39,000 | — | — |
| 1994-06-16 | $2.94 | $2.95 | 9,200 | — | — |
| 1994-06-15 | $2.94 | $2.95 | 60,200 | — | — |
| 1994-06-14 | $3.00 | $3.01 | 4,600 | — | — |
| 1994-06-13 | $3.00 | $3.01 | 8,000 | — | — |
| 1994-06-10 | $3.00 | $3.01 | 24,400 | — | — |
| 1994-06-09 | $3.00 | $3.01 | 16,200 | — | — |
| 1994-06-08 | $2.88 | $2.89 | 7,600 | — | — |
| 1994-06-07 | $2.94 | $2.95 | 17,600 | — | — |
| 1994-06-06 | $2.88 | $2.89 | 21,000 | — | — |
| 1994-06-03 | $2.81 | $2.83 | 10,600 | — | — |
| 1994-06-02 | $2.88 | $2.89 | 66,200 | — | — |
| 1994-06-01 | $2.88 | $2.89 | 3,200 | — | — |
| 1994-05-31 | $3.00 | $3.01 | 6,800 | — | — |
| 1994-05-27 | $3.06 | $3.08 | 10,600 | — | — |
| 1994-05-26 | $3.06 | $3.08 | 17,000 | — | — |
| 1994-05-25 | $2.94 | $2.95 | 118,400 | — | — |
| 1994-05-24 | $3.19 | $3.20 | 11,200 | — | — |
| 1994-05-23 | $3.13 | $3.14 | 67,600 | — | — |
| 1994-05-20 | $3.31 | $3.33 | 14,000 | — | — |
| 1994-05-19 | $3.44 | $3.45 | 5,600 | — | — |
| 1994-05-18 | $3.44 | $3.45 | 12,400 | — | — |
| 1994-05-17 | $3.38 | $3.39 | 32,000 | — | — |
| 1994-05-16 | $3.50 | $3.52 | 6,600 | — | — |
| 1994-05-13 | $3.44 | $3.45 | 32,800 | — | — |
| 1994-05-12 | $3.31 | $3.33 | 3,400 | — | — |
| 1994-05-11 | $3.38 | $3.39 | 10,000 | — | — |
| 1994-05-10 | $3.50 | $3.52 | 17,600 | — | — |
| 1994-05-09 | $3.56 | $3.58 | 22,600 | — | — |
| 1994-05-06 | $3.56 | $3.58 | 5,000 | — | — |
| 1994-05-05 | $3.50 | $3.52 | 4,800 | — | — |
| 1994-05-04 | $3.56 | $3.58 | 40,200 | — | — |
| 1994-05-03 | $3.56 | $3.58 | 20,400 | — | — |
| 1994-05-02 | $3.69 | $3.71 | 6,200 | — | — |
| 1994-04-29 | $3.81 | $3.83 | 17,600 | — | — |
| 1994-04-28 | $3.69 | $3.71 | 14,800 | — | — |
| 1994-04-26 | $3.56 | $3.58 | 11,600 | — | — |
| 1994-04-25 | $3.44 | $3.45 | 14,200 | — | — |
| 1994-04-22 | $3.31 | $3.33 | 18,000 | — | — |
| 1994-04-21 | $3.31 | $3.33 | 32,400 | — | — |
| 1994-04-20 | $3.44 | $3.45 | 16,200 | — | — |
| 1994-04-19 | $3.50 | $3.52 | 19,000 | — | — |
| 1994-04-18 | $3.44 | $3.45 | 16,400 | — | — |
| 1994-04-15 | $3.56 | $3.58 | 25,200 | — | — |
| 1994-04-14 | $3.50 | $3.52 | 34,200 | — | — |
| 1994-04-13 | $3.50 | $3.52 | 14,400 | — | — |
| 1994-04-12 | $3.69 | $3.71 | 16,600 | — | — |
| 1994-04-11 | $3.69 | $3.71 | 7,200 | — | — |
| 1994-04-08 | $3.69 | $3.71 | 21,000 | — | — |
| 1994-04-07 | $3.81 | $3.83 | 28,000 | — | — |
| 1994-04-06 | $3.81 | $3.83 | 24,200 | — | — |
| 1994-04-05 | $3.75 | $3.77 | 10,200 | — | — |
| 1994-04-04 | $3.94 | $3.96 | 17,200 | — | — |
| 1994-03-31 | $4.00 | $4.02 | 56,200 | — | — |
| 1994-03-30 | $4.00 | $4.02 | 234,200 | — | — |
| 1994-03-29 | $4.06 | $4.08 | 64,000 | — | — |
| 1994-03-28 | $4.13 | $4.15 | 13,200 | — | — |
| 1994-03-25 | $4.25 | $4.27 | 44,800 | — | — |
| 1994-03-24 | $4.25 | $4.27 | 58,600 | — | — |
| 1994-03-23 | $4.44 | $4.46 | 116,800 | — | — |
| 1994-03-22 | $4.44 | $4.46 | 101,200 | — | — |
| 1994-03-21 | $4.06 | $4.08 | 72,600 | — | — |
| 1994-03-18 | $4.19 | $4.21 | 98,600 | — | — |
| 1994-03-17 | $4.25 | $4.27 | 61,000 | — | — |
| 1994-03-16 | $4.13 | $4.15 | 65,200 | — | — |
| 1994-03-15 | $4.13 | $4.15 | 154,400 | — | — |
| 1994-03-14 | $4.13 | $4.15 | 61,400 | — | — |
| 1994-03-11 | $4.19 | $4.21 | 107,800 | — | — |
| 1994-03-10 | $4.19 | $4.21 | 77,200 | — | — |
| 1994-03-09 | $4.44 | $4.46 | 73,400 | — | — |
| 1994-03-08 | $4.50 | $4.52 | 109,400 | — | — |
| 1994-03-07 | $4.44 | $4.46 | 191,600 | — | — |
| 1994-03-04 | $4.44 | $4.46 | 246,000 | — | — |
| 1994-03-03 | $4.19 | $4.21 | 1,560,000 | — | — |
| 1994-03-02 | $4.25 | $4.27 | 13,000 | — | — |
| 1994-03-01 | $4.25 | $4.27 | 79,400 | — | — |
| 1994-02-28 | $4.31 | $4.33 | 52,800 | — | — |
| 1994-02-25 | $4.19 | $4.21 | 24,000 | — | — |
| 1994-02-24 | $4.25 | $4.27 | 42,400 | — | — |
| 1994-02-23 | $4.19 | $4.21 | 15,400 | — | — |
| 1994-02-22 | $4.13 | $4.15 | 4,800 | — | — |
| 1994-02-18 | $4.19 | $4.21 | 21,000 | — | — |
| 1994-02-17 | $4.00 | $4.02 | 18,400 | — | — |
| 1994-02-16 | $4.19 | $4.21 | 20,800 | — | — |
| 1994-02-15 | $4.19 | $4.21 | 11,000 | — | — |
| 1994-02-14 | $4.25 | $4.27 | 7,000 | — | — |
| 1994-02-11 | $4.19 | $4.21 | 5,800 | — | — |
| 1994-02-10 | $4.13 | $4.15 | 38,800 | — | — |
| 1994-02-09 | $4.06 | $4.08 | 15,600 | — | — |
| 1994-02-08 | $4.00 | $4.02 | 30,000 | — | — |
| 1994-02-07 | $3.94 | $3.96 | 130,200 | — | — |
| 1994-02-04 | $4.06 | $4.08 | 42,600 | — | — |
| 1994-02-03 | $4.44 | $4.46 | 63,400 | — | — |
| 1994-02-02 | $4.63 | $4.65 | 39,400 | — | — |
| 1994-02-01 | $4.75 | $4.77 | 128,400 | — | — |
| 1994-01-31 | $4.81 | $4.84 | 48,200 | — | — |
| 1994-01-28 | $4.88 | $4.90 | 106,200 | — | — |
| 1994-01-27 | $4.81 | $4.84 | 90,800 | — | — |
| 1994-01-26 | $4.69 | $4.71 | 172,400 | — | — |
| 1994-01-25 | $4.50 | $4.52 | 125,600 | — | — |
| 1994-01-24 | $4.19 | $4.21 | 77,400 | — | — |
| 1994-01-21 | $4.13 | $4.15 | 150,000 | — | — |
| 1994-01-20 | $4.13 | $4.15 | 259,400 | — | — |
| 1994-01-19 | $3.69 | $3.71 | 161,000 | — | — |
| 1994-01-18 | $3.38 | $3.39 | 86,400 | — | — |
| 1994-01-17 | $3.19 | $3.20 | 77,000 | — | — |
| 1994-01-14 | $3.25 | $3.27 | 96,400 | — | — |
| 1994-01-13 | $3.13 | $3.14 | 22,200 | — | — |
| 1994-01-12 | $3.13 | $3.14 | 132,400 | — | — |
| 1994-01-11 | $3.25 | $3.27 | 68,200 | — | — |
| 1994-01-10 | $3.31 | $3.33 | 9,600 | — | — |
| 1994-01-07 | $3.25 | $3.27 | 5,600 | — | — |
| 1994-01-06 | $3.31 | $3.33 | 39,200 | — | — |
| 1994-01-05 | $3.31 | $3.33 | 12,000 | — | — |
| 1994-01-04 | $3.38 | $3.39 | 37,600 | — | — |
| 1994-01-03 | $3.44 | $3.45 | 15,000 | — | — |