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 | $2.78 | $4.73 | 104,818 | — | — |
| 1994-12-29 | $2.73 | $4.63 | 30,599 | — | — |
| 1994-12-28 | $2.71 | $4.60 | 14,323 | — | — |
| 1994-12-27 | $2.75 | $4.67 | 13,672 | — | — |
| 1994-12-23 | $2.75 | $4.67 | 44,271 | — | — |
| 1994-12-22 | $2.78 | $4.73 | 29,297 | — | — |
| 1994-12-21 | $2.76 | $4.70 | 78,776 | — | — |
| 1994-12-20 | $2.80 | $4.77 | 28,646 | — | — |
| 1994-12-19 | $2.78 | $4.73 | 52,083 | — | — |
| 1994-12-16 | $2.76 | $4.70 | 69,010 | — | — |
| 1994-12-15 | $2.76 | $4.70 | 88,542 | — | — |
| 1994-12-14 | $2.73 | $4.63 | 22,135 | — | — |
| 1994-12-13 | $2.71 | $4.60 | 13,021 | — | — |
| 1994-12-12 | $2.73 | $4.63 | 32,552 | — | — |
| 1994-12-09 | $2.73 | $4.63 | 24,740 | — | — |
| 1994-12-08 | $2.73 | $4.63 | 14,323 | — | — |
| 1994-12-07 | $2.76 | $4.70 | 30,599 | — | — |
| 1994-12-06 | $2.73 | $4.63 | 41,016 | — | — |
| 1994-12-05 | $2.80 | $4.77 | 92,448 | — | — |
| 1994-12-02 | $2.76 | $4.70 | 37,760 | — | — |
| 1994-12-01 | $2.75 | $4.67 | 19,531 | — | — |
| 1994-11-30 | $2.76 | $4.70 | 32,552 | — | — |
| 1994-11-29 | $2.76 | $4.70 | 52,734 | — | — |
| 1994-11-28 | $2.76 | $4.70 | 46,875 | — | — |
| 1994-11-25 | $2.75 | $4.67 | 11,719 | — | — |
| 1994-11-23 | $2.75 | $4.67 | 52,734 | — | — |
| 1994-11-22 | $2.75 | $4.67 | 36,458 | — | — |
| 1994-11-21 | $2.75 | $4.67 | 71,615 | — | — |
| 1994-11-18 | $2.71 | $4.60 | 130,208 | — | — |
| 1994-11-17 | $2.75 | $4.67 | 41,016 | — | — |
| 1994-11-16 | $2.75 | $4.67 | 9,766 | — | — |
| 1994-11-15 | $2.73 | $4.63 | 20,833 | — | — |
| 1994-11-14 | $2.75 | $4.67 | 39,062 | — | — |
| 1994-11-11 | $2.73 | $4.63 | 14,974 | — | — |
| 1994-11-10 | $2.71 | $4.60 | 15,625 | — | — |
| 1994-11-09 | $2.71 | $4.60 | 72,266 | — | — |
| 1994-11-08 | $2.67 | $4.54 | 64,453 | — | — |
| 1994-11-07 | $2.71 | $4.53 | 79,427 | — | — |
| 1994-11-04 | $2.71 | $4.53 | 44,922 | — | — |
| 1994-11-03 | $2.73 | $4.56 | 54,687 | — | — |
| 1994-11-02 | $2.73 | $4.56 | 130,859 | — | — |
| 1994-11-01 | $2.71 | $4.53 | 22,135 | — | — |
| 1994-10-31 | $2.73 | $4.56 | 26,042 | — | — |
| 1994-10-28 | $2.73 | $4.56 | 25,391 | — | — |
| 1994-10-27 | $2.71 | $4.53 | 47,526 | — | — |
| 1994-10-26 | $2.73 | $4.56 | 60,547 | — | — |
| 1994-10-25 | $2.73 | $4.56 | 54,687 | — | — |
| 1994-10-24 | $2.73 | $4.56 | 72,917 | — | — |
| 1994-10-21 | $2.75 | $4.59 | 61,849 | — | — |
| 1994-10-20 | $2.75 | $4.59 | 121,745 | — | — |
| 1994-10-19 | $2.71 | $4.53 | 52,083 | — | — |
| 1994-10-18 | $2.71 | $4.53 | 46,224 | — | — |
| 1994-10-17 | $2.76 | $4.63 | 65,104 | — | — |
| 1994-10-14 | $2.75 | $4.59 | 29,948 | — | — |
| 1994-10-13 | $2.75 | $4.59 | 14,974 | — | — |
| 1994-10-12 | $2.71 | $4.53 | 23,437 | — | — |
| 1994-10-11 | $2.73 | $4.56 | 105,469 | — | — |
| 1994-10-10 | $2.71 | $4.53 | 16,927 | — | — |
| 1994-10-07 | $2.65 | $4.43 | 51,432 | — | — |
| 1994-10-06 | $2.75 | $4.59 | 91,797 | — | — |
| 1994-10-05 | $2.78 | $4.66 | 40,365 | — | — |
| 1994-10-04 | $2.78 | $4.66 | 80,078 | — | — |
| 1994-10-03 | $2.80 | $4.69 | 460,937 | — | — |
| 1994-09-30 | $2.84 | $4.75 | 21,484 | — | — |
| 1994-09-29 | $2.80 | $4.69 | 15,625 | — | — |
| 1994-09-28 | $2.80 | $4.69 | 42,318 | — | — |
| 1994-09-27 | $2.80 | $4.69 | 20,182 | — | — |
| 1994-09-26 | $2.80 | $4.69 | 48,177 | — | — |
| 1994-09-23 | $2.82 | $4.72 | 126,302 | — | — |
| 1994-09-22 | $2.86 | $4.79 | 59,245 | — | — |
| 1994-09-21 | $2.86 | $4.79 | 67,057 | — | — |
| 1994-09-20 | $2.90 | $4.85 | 43,620 | — | — |
| 1994-09-19 | $2.90 | $4.85 | 47,526 | — | — |
| 1994-09-16 | $2.90 | $4.85 | 35,156 | — | — |
| 1994-09-15 | $2.92 | $4.88 | 50,130 | — | — |
| 1994-09-14 | $2.88 | $4.82 | 99,609 | — | — |
| 1994-09-13 | $2.92 | $4.88 | 50,130 | — | — |
| 1994-09-12 | $2.96 | $4.95 | 58,594 | — | — |
| 1994-09-09 | $2.94 | $4.91 | 35,156 | — | — |
| 1994-09-08 | $2.96 | $4.95 | 54,687 | — | — |
| 1994-09-07 | $2.94 | $4.91 | 30,599 | — | — |
| 1994-09-06 | $2.90 | $4.85 | 74,219 | — | — |
| 1994-09-02 | $2.88 | $4.82 | 39,714 | — | — |
| 1994-09-01 | $2.88 | $4.82 | 61,849 | — | — |
| 1994-08-31 | $2.92 | $4.88 | 64,453 | — | — |
| 1994-08-30 | $2.88 | $4.82 | 46,224 | — | — |
| 1994-08-29 | $2.96 | $4.95 | 37,109 | — | — |
| 1994-08-26 | $2.94 | $4.91 | 44,271 | — | — |
| 1994-08-25 | $2.96 | $4.95 | 39,714 | — | — |
| 1994-08-24 | $2.96 | $4.95 | 52,734 | — | — |
| 1994-08-23 | $2.92 | $4.88 | 61,849 | — | — |
| 1994-08-22 | $2.90 | $4.85 | 42,969 | — | — |
| 1994-08-19 | $2.80 | $4.69 | 97,656 | — | — |
| 1994-08-18 | $2.86 | $4.79 | 94,401 | — | — |
| 1994-08-17 | $2.86 | $4.79 | 45,573 | — | — |
| 1994-08-16 | $2.86 | $4.79 | 48,177 | — | — |
| 1994-08-15 | $2.88 | $4.82 | 52,734 | — | — |
| 1994-08-12 | $2.86 | $4.79 | 85,286 | — | — |
| 1994-08-11 | $2.86 | $4.79 | 96,354 | — | — |
| 1994-08-10 | $2.88 | $4.82 | 212,891 | — | — |
| 1994-08-09 | $2.88 | $4.82 | 61,198 | — | — |
| 1994-08-08 | $2.98 | $4.91 | 142,578 | — | — |
| 1994-08-05 | $2.96 | $4.88 | 23,437 | — | — |
| 1994-08-04 | $2.92 | $4.81 | 83,984 | — | — |
| 1994-08-03 | $2.94 | $4.84 | 55,339 | — | — |
| 1994-08-02 | $2.92 | $4.81 | 142,578 | — | — |
| 1994-08-01 | $2.90 | $4.78 | 51,432 | — | — |
| 1994-07-29 | $2.84 | $4.69 | 16,927 | — | — |
| 1994-07-28 | $2.84 | $4.69 | 46,224 | — | — |
| 1994-07-27 | $2.84 | $4.69 | 48,828 | — | — |
| 1994-07-26 | $2.86 | $4.72 | 39,714 | — | — |
| 1994-07-25 | $2.86 | $4.72 | 20,182 | — | — |
| 1994-07-22 | $2.80 | $4.62 | 35,156 | — | — |
| 1994-07-21 | $2.80 | $4.62 | 48,828 | — | — |
| 1994-07-20 | $2.84 | $4.69 | 39,714 | — | — |
| 1994-07-19 | $2.82 | $4.65 | 137,370 | — | — |
| 1994-07-18 | $2.82 | $4.65 | 42,969 | — | — |
| 1994-07-15 | $2.82 | $4.65 | 27,344 | — | — |
| 1994-07-14 | $2.80 | $4.62 | 40,365 | — | — |
| 1994-07-13 | $2.79 | $4.61 | 24,089 | — | — |
| 1994-07-12 | $2.80 | $4.62 | 14,974 | — | — |
| 1994-07-11 | $2.78 | $4.59 | 22,786 | — | — |
| 1994-07-08 | $2.78 | $4.59 | 68,359 | — | — |
| 1994-07-07 | $2.82 | $4.65 | 94,401 | — | — |
| 1994-07-06 | $2.73 | $4.50 | 22,135 | — | — |
| 1994-07-05 | $2.73 | $4.50 | 63,802 | — | — |
| 1994-07-01 | $2.75 | $4.53 | 17,578 | — | — |
| 1994-06-30 | $2.73 | $4.50 | 59,896 | — | — |
| 1994-06-29 | $2.76 | $4.56 | 33,854 | — | — |
| 1994-06-28 | $2.73 | $4.50 | 16,927 | — | — |
| 1994-06-27 | $2.73 | $4.50 | 27,995 | — | — |
| 1994-06-24 | $2.73 | $4.50 | 27,995 | — | — |
| 1994-06-23 | $2.71 | $4.46 | 25,391 | — | — |
| 1994-06-22 | $2.69 | $4.43 | 470,703 | — | — |
| 1994-06-21 | $2.71 | $4.46 | 41,016 | — | — |
| 1994-06-20 | $2.73 | $4.50 | 7,161 | — | — |
| 1994-06-17 | $2.71 | $4.46 | 44,271 | — | — |
| 1994-06-16 | $2.69 | $4.43 | 65,755 | — | — |
| 1994-06-15 | $2.67 | $4.40 | 11,068 | — | — |
| 1994-06-14 | $2.67 | $4.40 | 66,406 | — | — |
| 1994-06-13 | $2.71 | $4.46 | 98,307 | — | — |
| 1994-06-10 | $2.75 | $4.53 | 21,484 | — | — |
| 1994-06-09 | $2.75 | $4.53 | 34,505 | — | — |
| 1994-06-08 | $2.82 | $4.65 | 72,266 | — | — |
| 1994-06-07 | $2.78 | $4.59 | 24,089 | — | — |
| 1994-06-06 | $2.76 | $4.56 | 21,484 | — | — |
| 1994-06-03 | $2.78 | $4.59 | 103,516 | — | — |
| 1994-06-02 | $2.76 | $4.56 | 61,198 | — | — |
| 1994-06-01 | $2.75 | $4.53 | 79,427 | — | — |
| 1994-05-31 | $2.75 | $4.53 | 18,880 | — | — |
| 1994-05-27 | $2.75 | $4.53 | 74,219 | — | — |
| 1994-05-26 | $2.73 | $4.50 | 26,693 | — | — |
| 1994-05-25 | $2.73 | $4.50 | 37,760 | — | — |
| 1994-05-24 | $2.69 | $4.43 | 97,005 | — | — |
| 1994-05-23 | $2.78 | $4.59 | 95,052 | — | — |
| 1994-05-20 | $2.76 | $4.56 | 44,271 | — | — |
| 1994-05-19 | $2.76 | $4.56 | 49,479 | — | — |
| 1994-05-18 | $2.75 | $4.53 | 48,828 | — | — |
| 1994-05-17 | $2.76 | $4.56 | 31,250 | — | — |
| 1994-05-16 | $2.76 | $4.56 | 31,250 | — | — |
| 1994-05-13 | $2.73 | $4.50 | 17,578 | — | — |
| 1994-05-12 | $2.67 | $4.40 | 30,599 | — | — |
| 1994-05-11 | $2.71 | $4.46 | 30,599 | — | — |
| 1994-05-10 | $2.71 | $4.46 | 178,385 | — | — |
| 1994-05-09 | $2.76 | $4.49 | 22,786 | — | — |
| 1994-05-06 | $2.75 | $4.46 | 12,370 | — | — |
| 1994-05-05 | $2.76 | $4.49 | 16,927 | — | — |
| 1994-05-04 | $2.76 | $4.49 | 31,250 | — | — |
| 1994-05-03 | $2.75 | $4.46 | 24,089 | — | — |
| 1994-05-02 | $2.75 | $4.46 | 17,578 | — | — |
| 1994-04-29 | $2.75 | $4.46 | 20,833 | — | — |
| 1994-04-28 | $2.71 | $4.40 | 37,760 | — | — |
| 1994-04-26 | $2.76 | $4.49 | 40,365 | — | — |
| 1994-04-25 | $2.78 | $4.52 | 21,484 | — | — |
| 1994-04-22 | $2.75 | $4.46 | 49,479 | — | — |
| 1994-04-21 | $2.75 | $4.46 | 41,016 | — | — |
| 1994-04-20 | $2.78 | $4.52 | 31,250 | — | — |
| 1994-04-19 | $2.76 | $4.49 | 22,135 | — | — |
| 1994-04-18 | $2.76 | $4.49 | 33,203 | — | — |
| 1994-04-15 | $2.73 | $4.43 | 11,068 | — | — |
| 1994-04-14 | $2.73 | $4.43 | 27,995 | — | — |
| 1994-04-13 | $2.71 | $4.40 | 35,807 | — | — |
| 1994-04-12 | $2.71 | $4.40 | 37,760 | — | — |
| 1994-04-11 | $2.71 | $4.40 | 18,229 | — | — |
| 1994-04-08 | $2.73 | $4.43 | 22,135 | — | — |
| 1994-04-07 | $2.75 | $4.46 | 14,323 | — | — |
| 1994-04-06 | $2.67 | $4.33 | 74,870 | — | — |
| 1994-04-05 | $2.73 | $4.43 | 28,646 | — | — |
| 1994-04-04 | $2.73 | $4.43 | 68,359 | — | — |
| 1994-03-31 | $2.76 | $4.49 | 120,443 | — | — |
| 1994-03-30 | $2.80 | $4.55 | 52,734 | — | — |
| 1994-03-29 | $2.80 | $4.55 | 33,854 | — | — |
| 1994-03-28 | $2.84 | $4.62 | 11,719 | — | — |
| 1994-03-25 | $2.86 | $4.65 | 6,510 | — | — |
| 1994-03-24 | $2.88 | $4.68 | 13,021 | — | — |
| 1994-03-23 | $2.92 | $4.74 | 73,568 | — | — |
| 1994-03-22 | $2.86 | $4.65 | 63,151 | — | — |
| 1994-03-21 | $2.84 | $4.62 | 40,365 | — | — |
| 1994-03-18 | $2.90 | $4.71 | 33,854 | — | — |
| 1994-03-17 | $2.84 | $4.62 | 24,089 | — | — |
| 1994-03-16 | $2.88 | $4.68 | 19,531 | — | — |
| 1994-03-15 | $2.86 | $4.65 | 40,365 | — | — |
| 1994-03-14 | $2.86 | $4.65 | 37,109 | — | — |
| 1994-03-11 | $2.86 | $4.65 | 216,146 | — | — |
| 1994-03-10 | $2.92 | $4.74 | 49,479 | — | — |
| 1994-03-09 | $2.92 | $4.74 | 31,250 | — | — |
| 1994-03-08 | $2.96 | $4.80 | 54,687 | — | — |
| 1994-03-07 | $2.98 | $4.83 | 71,615 | — | — |
| 1994-03-04 | $2.94 | $4.77 | 48,828 | — | — |
| 1994-03-03 | $2.94 | $4.77 | 88,542 | — | — |
| 1994-03-02 | $2.92 | $4.74 | 489,583 | — | — |
| 1994-03-01 | $2.92 | $4.74 | 86,589 | — | — |
| 1994-02-28 | $2.92 | $4.74 | 67,057 | — | — |
| 1994-02-25 | $2.94 | $4.77 | 98,307 | — | — |
| 1994-02-24 | $2.92 | $4.74 | 55,339 | — | — |
| 1994-02-23 | $2.94 | $4.77 | 154,297 | — | — |
| 1994-02-22 | $2.94 | $4.77 | 79,427 | — | — |
| 1994-02-18 | $2.94 | $4.77 | 97,656 | — | — |
| 1994-02-17 | $2.94 | $4.77 | 63,151 | — | — |
| 1994-02-16 | $2.92 | $4.74 | 59,245 | — | — |
| 1994-02-15 | $2.92 | $4.74 | 54,036 | — | — |
| 1994-02-14 | $2.94 | $4.77 | 104,818 | — | — |
| 1994-02-11 | $2.82 | $4.58 | 114,583 | — | — |
| 1994-02-10 | $2.90 | $4.71 | 33,203 | — | — |
| 1994-02-09 | $2.86 | $4.65 | 56,641 | — | — |
| 1994-02-08 | $2.90 | $4.64 | 38,411 | — | — |
| 1994-02-07 | $2.86 | $4.58 | 49,479 | — | — |
| 1994-02-04 | $2.84 | $4.55 | 86,589 | — | — |
| 1994-02-03 | $2.94 | $4.70 | 18,229 | — | — |
| 1994-02-02 | $2.94 | $4.70 | 143,229 | — | — |
| 1994-02-01 | $2.94 | $4.70 | 36,458 | — | — |
| 1994-01-31 | $2.94 | $4.70 | 93,099 | — | — |
| 1994-01-28 | $2.92 | $4.67 | 28,646 | — | — |
| 1994-01-27 | $2.92 | $4.67 | 36,458 | — | — |
| 1994-01-26 | $2.86 | $4.58 | 15,625 | — | — |
| 1994-01-25 | $2.84 | $4.55 | 64,453 | — | — |
| 1994-01-24 | $2.86 | $4.58 | 56,641 | — | — |
| 1994-01-21 | $2.90 | $4.64 | 43,620 | — | — |
| 1994-01-20 | $2.86 | $4.58 | 69,010 | — | — |
| 1994-01-19 | $2.82 | $4.52 | 135,417 | — | — |
| 1994-01-18 | $2.82 | $4.52 | 22,786 | — | — |
| 1994-01-17 | $2.80 | $4.49 | 67,057 | — | — |
| 1994-01-14 | $2.76 | $4.43 | 54,687 | — | — |
| 1994-01-13 | $2.76 | $4.43 | 35,807 | — | — |
| 1994-01-12 | $2.75 | $4.40 | 109,375 | — | — |
| 1994-01-11 | $2.69 | $4.30 | 78,776 | — | — |
| 1994-01-10 | $2.75 | $4.40 | 81,380 | — | — |
| 1994-01-07 | $2.75 | $4.40 | 62,500 | — | — |
| 1994-01-06 | $2.76 | $4.43 | 74,870 | — | — |
| 1994-01-05 | $2.76 | $4.43 | 51,432 | — | — |
| 1994-01-04 | $2.80 | $4.49 | 7,812 | — | — |
| 1994-01-03 | $2.80 | $4.49 | 48,828 | — | — |