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 | $2.54 | $2.86 | 169,088 | — | — |
| 1994-12-29 | $2.43 | $2.74 | 120,488 | — | — |
| 1994-12-28 | $2.46 | $2.77 | 567,000 | — | — |
| 1994-12-27 | $2.40 | $2.70 | 203,513 | — | — |
| 1994-12-23 | $2.35 | $2.64 | 183,263 | — | — |
| 1994-12-22 | $2.27 | $2.55 | 399,938 | — | — |
| 1994-12-21 | $2.27 | $2.55 | 437,400 | — | — |
| 1994-12-20 | $2.15 | $2.41 | 493,088 | — | — |
| 1994-12-19 | $2.17 | $2.44 | 134,663 | — | — |
| 1994-12-16 | $2.22 | $2.50 | 258,188 | — | — |
| 1994-12-15 | $2.20 | $2.47 | 297,675 | — | — |
| 1994-12-14 | $2.15 | $2.41 | 556,875 | — | — |
| 1994-12-13 | $2.01 | $2.26 | 246,038 | — | — |
| 1994-12-12 | $2.07 | $2.33 | 85,050 | — | — |
| 1994-12-09 | $2.09 | $2.35 | 268,313 | — | — |
| 1994-12-08 | $2.14 | $2.40 | 73,913 | — | — |
| 1994-12-07 | $2.14 | $2.40 | 553,838 | — | — |
| 1994-12-06 | $2.19 | $2.46 | 330,075 | — | — |
| 1994-12-05 | $2.19 | $2.46 | 252,113 | — | — |
| 1994-12-02 | $2.21 | $2.48 | 184,275 | — | — |
| 1994-12-01 | $2.15 | $2.41 | 517,388 | — | — |
| 1994-11-30 | $2.20 | $2.47 | 135,675 | — | — |
| 1994-11-29 | $2.21 | $2.48 | 360,450 | — | — |
| 1994-11-28 | $2.20 | $2.47 | 1,348,650 | — | — |
| 1994-11-25 | $2.17 | $2.44 | 107,325 | — | — |
| 1994-11-23 | $2.12 | $2.39 | 726,975 | — | — |
| 1994-11-22 | $2.19 | $2.46 | 439,425 | — | — |
| 1994-11-21 | $2.28 | $2.57 | 593,325 | — | — |
| 1994-11-18 | $2.30 | $2.58 | 295,650 | — | — |
| 1994-11-17 | $2.37 | $2.66 | 313,875 | — | — |
| 1994-11-16 | $2.38 | $2.68 | 171,113 | — | — |
| 1994-11-15 | $2.42 | $2.72 | 286,538 | — | — |
| 1994-11-14 | $2.44 | $2.75 | 438,413 | — | — |
| 1994-11-11 | $2.47 | $2.78 | 71,888 | — | — |
| 1994-11-10 | $2.46 | $2.76 | 486,000 | — | — |
| 1994-11-09 | $2.42 | $2.72 | 175,163 | — | — |
| 1994-11-08 | $2.41 | $2.71 | 189,338 | — | — |
| 1994-11-07 | $2.41 | $2.71 | 610,538 | — | — |
| 1994-11-04 | $2.46 | $2.76 | 158,963 | — | — |
| 1994-11-03 | $2.48 | $2.79 | 180,225 | — | — |
| 1994-11-02 | $2.47 | $2.78 | 142,763 | — | — |
| 1994-11-01 | $2.46 | $2.76 | 225,788 | — | — |
| 1994-10-31 | $2.42 | $2.72 | 369,563 | — | — |
| 1994-10-28 | $2.44 | $2.75 | 124,538 | — | — |
| 1994-10-27 | $2.38 | $2.68 | 724,950 | — | — |
| 1994-10-26 | $2.40 | $2.69 | 539,663 | — | — |
| 1994-10-25 | $2.46 | $2.76 | 278,438 | — | — |
| 1994-10-24 | $2.47 | $2.78 | 450,563 | — | — |
| 1994-10-21 | $2.52 | $2.83 | 206,550 | — | — |
| 1994-10-20 | $2.53 | $2.84 | 276,413 | — | — |
| 1994-10-19 | $2.58 | $2.90 | 2,052,338 | — | — |
| 1994-10-18 | $2.59 | $2.91 | 2,046,263 | — | — |
| 1994-10-17 | $2.59 | $2.91 | 61,763 | — | — |
| 1994-10-14 | $2.60 | $2.93 | 293,625 | — | — |
| 1994-10-13 | $2.58 | $2.90 | 1,183,613 | — | — |
| 1994-10-12 | $2.47 | $2.78 | 439,425 | — | — |
| 1994-10-11 | $2.47 | $2.78 | 516,375 | — | — |
| 1994-10-10 | $2.43 | $2.73 | 99,225 | — | — |
| 1994-10-07 | $2.40 | $2.69 | 572,063 | — | — |
| 1994-10-06 | $2.35 | $2.64 | 887,963 | — | — |
| 1994-10-05 | $2.35 | $2.64 | 735,075 | — | — |
| 1994-10-04 | $2.38 | $2.68 | 528,525 | — | — |
| 1994-10-03 | $2.47 | $2.78 | 60,750 | — | — |
| 1994-09-30 | $2.52 | $2.83 | 1,004,400 | — | — |
| 1994-09-29 | $2.52 | $2.83 | 145,800 | — | — |
| 1994-09-28 | $2.49 | $2.80 | 586,238 | — | — |
| 1994-09-27 | $2.48 | $2.79 | 438,413 | — | — |
| 1994-09-26 | $2.44 | $2.74 | 166,050 | — | — |
| 1994-09-23 | $2.51 | $2.81 | 188,325 | — | — |
| 1994-09-22 | $2.49 | $2.80 | 340,200 | — | — |
| 1994-09-21 | $2.53 | $2.84 | 465,750 | — | — |
| 1994-09-20 | $2.58 | $2.90 | 137,700 | — | — |
| 1994-09-19 | $2.63 | $2.95 | 259,200 | — | — |
| 1994-09-16 | $2.67 | $2.99 | 353,363 | — | — |
| 1994-09-15 | $2.65 | $2.98 | 245,025 | — | — |
| 1994-09-14 | $2.62 | $2.94 | 155,925 | — | — |
| 1994-09-13 | $2.67 | $2.99 | 516,375 | — | — |
| 1994-09-12 | $2.62 | $2.94 | 468,788 | — | — |
| 1994-09-09 | $2.63 | $2.95 | 634,838 | — | — |
| 1994-09-08 | $2.67 | $2.99 | 2,042,213 | — | — |
| 1994-09-07 | $2.58 | $2.90 | 748,238 | — | — |
| 1994-09-06 | $2.52 | $2.83 | 326,025 | — | — |
| 1994-09-02 | $2.53 | $2.84 | 1,201,838 | — | — |
| 1994-09-01 | $2.43 | $2.73 | 124,538 | — | — |
| 1994-08-31 | $2.42 | $2.72 | 240,975 | — | — |
| 1994-08-30 | $2.41 | $2.70 | 1,536,975 | — | — |
| 1994-08-29 | $2.31 | $2.59 | 491,063 | — | — |
| 1994-08-26 | $2.26 | $2.54 | 327,038 | — | — |
| 1994-08-25 | $2.28 | $2.56 | 46,575 | — | — |
| 1994-08-24 | $2.28 | $2.56 | 587,250 | — | — |
| 1994-08-23 | $2.23 | $2.51 | 220,725 | — | — |
| 1994-08-22 | $2.23 | $2.51 | 142,763 | — | — |
| 1994-08-19 | $2.25 | $2.52 | 214,650 | — | — |
| 1994-08-18 | $2.22 | $2.49 | 139,725 | — | — |
| 1994-08-17 | $2.21 | $2.48 | 319,950 | — | — |
| 1994-08-16 | $2.16 | $2.42 | 191,363 | — | — |
| 1994-08-15 | $2.10 | $2.36 | 92,138 | — | — |
| 1994-08-12 | $2.09 | $2.34 | 190,350 | — | — |
| 1994-08-11 | $2.07 | $2.33 | 1,522,800 | — | — |
| 1994-08-10 | $2.10 | $2.36 | 297,675 | — | — |
| 1994-08-09 | $2.10 | $2.36 | 106,313 | — | — |
| 1994-08-08 | $2.11 | $2.37 | 112,388 | — | — |
| 1994-08-05 | $2.14 | $2.40 | 136,688 | — | — |
| 1994-08-04 | $2.10 | $2.36 | 241,988 | — | — |
| 1994-08-03 | $2.14 | $2.40 | 30,375 | — | — |
| 1994-08-02 | $2.15 | $2.41 | 185,288 | — | — |
| 1994-08-01 | $2.12 | $2.38 | 993,263 | — | — |
| 1994-07-29 | $2.12 | $2.38 | 123,525 | — | — |
| 1994-07-28 | $2.12 | $2.38 | 333,113 | — | — |
| 1994-07-27 | $2.17 | $2.44 | 131,625 | — | — |
| 1994-07-26 | $2.19 | $2.45 | 43,538 | — | — |
| 1994-07-25 | $2.20 | $2.47 | 71,888 | — | — |
| 1994-07-22 | $2.20 | $2.47 | 402,975 | — | — |
| 1994-07-21 | $2.26 | $2.54 | 82,013 | — | — |
| 1994-07-20 | $2.26 | $2.54 | 234,900 | — | — |
| 1994-07-19 | $2.32 | $2.60 | 218,700 | — | — |
| 1994-07-18 | $2.27 | $2.55 | 175,163 | — | — |
| 1994-07-15 | $2.25 | $2.52 | 211,613 | — | — |
| 1994-07-14 | $2.31 | $2.59 | 184,275 | — | — |
| 1994-07-13 | $2.25 | $2.52 | 541,688 | — | — |
| 1994-07-12 | $2.25 | $2.52 | 924,413 | — | — |
| 1994-07-11 | $2.25 | $2.52 | 231,863 | — | — |
| 1994-07-08 | $2.22 | $2.49 | 574,088 | — | — |
| 1994-07-07 | $2.19 | $2.45 | 328,050 | — | — |
| 1994-07-06 | $2.14 | $2.40 | 338,175 | — | — |
| 1994-07-05 | $2.14 | $2.40 | 215,663 | — | — |
| 1994-07-01 | $2.16 | $2.42 | 353,363 | — | — |
| 1994-06-30 | $2.10 | $2.36 | 272,363 | — | — |
| 1994-06-29 | $2.12 | $2.38 | 206,550 | — | — |
| 1994-06-28 | $2.10 | $2.36 | 475,875 | — | — |
| 1994-06-27 | $2.10 | $2.36 | 353,363 | — | — |
| 1994-06-24 | $2.12 | $2.38 | 760,388 | — | — |
| 1994-06-23 | $2.06 | $2.31 | 1,430,663 | — | — |
| 1994-06-22 | $2.01 | $2.25 | 472,838 | — | — |
| 1994-06-21 | $2.09 | $2.34 | 140,738 | — | — |
| 1994-06-20 | $2.12 | $2.38 | 143,775 | — | — |
| 1994-06-17 | $2.15 | $2.41 | 1,136,025 | — | — |
| 1994-06-16 | $2.31 | $2.59 | 1,432,688 | — | — |
| 1994-06-15 | $2.07 | $2.32 | 162,000 | — | — |
| 1994-06-14 | $2.05 | $2.30 | 436,388 | — | — |
| 1994-06-13 | $2.01 | $2.25 | 169,088 | — | — |
| 1994-06-10 | $2.05 | $2.30 | 978,075 | — | — |
| 1994-06-09 | $1.91 | $2.14 | 178,200 | — | — |
| 1994-06-08 | $1.90 | $2.13 | 446,513 | — | — |
| 1994-06-07 | $1.90 | $2.13 | 897,075 | — | — |
| 1994-06-06 | $1.96 | $2.20 | 400,950 | — | — |
| 1994-06-03 | $1.94 | $2.17 | 750,263 | — | — |
| 1994-06-02 | $1.90 | $2.13 | 403,988 | — | — |
| 1994-06-01 | $1.86 | $2.09 | 612,563 | — | — |
| 1994-05-31 | $1.86 | $2.09 | 868,725 | — | — |
| 1994-05-27 | $1.95 | $2.18 | 217,688 | — | — |
| 1994-05-26 | $2.00 | $2.24 | 253,125 | — | — |
| 1994-05-25 | $2.05 | $2.30 | 238,950 | — | — |
| 1994-05-24 | $2.09 | $2.34 | 266,288 | — | — |
| 1994-05-23 | $2.06 | $2.31 | 182,250 | — | — |
| 1994-05-20 | $2.00 | $2.24 | 248,063 | — | — |
| 1994-05-19 | $1.99 | $2.23 | 328,050 | — | — |
| 1994-05-18 | $2.04 | $2.28 | 712,800 | — | — |
| 1994-05-17 | $1.99 | $2.23 | 1,064,138 | — | — |
| 1994-05-16 | $2.11 | $2.36 | 665,213 | — | — |
| 1994-05-13 | $2.16 | $2.42 | 231,863 | — | — |
| 1994-05-12 | $2.17 | $2.43 | 505,238 | — | — |
| 1994-05-11 | $2.20 | $2.46 | 121,500 | — | — |
| 1994-05-10 | $2.23 | $2.50 | 261,225 | — | — |
| 1994-05-09 | $2.26 | $2.53 | 119,475 | — | — |
| 1994-05-06 | $2.26 | $2.53 | 110,363 | — | — |
| 1994-05-05 | $2.30 | $2.57 | 101,250 | — | — |
| 1994-05-04 | $2.30 | $2.57 | 212,625 | — | — |
| 1994-05-03 | $2.33 | $2.61 | 235,913 | — | — |
| 1994-05-02 | $2.35 | $2.63 | 311,850 | — | — |
| 1994-04-29 | $2.30 | $2.57 | 34,425 | — | — |
| 1994-04-28 | $2.30 | $2.57 | 178,200 | — | — |
| 1994-04-26 | $2.30 | $2.57 | 455,625 | — | — |
| 1994-04-25 | $2.27 | $2.54 | 563,963 | — | — |
| 1994-04-22 | $2.26 | $2.53 | 302,738 | — | — |
| 1994-04-21 | $2.17 | $2.43 | 685,463 | — | — |
| 1994-04-20 | $2.17 | $2.43 | 110,363 | — | — |
| 1994-04-19 | $2.23 | $2.50 | 239,963 | — | — |
| 1994-04-18 | $2.27 | $2.54 | 340,200 | — | — |
| 1994-04-15 | $2.25 | $2.51 | 697,613 | — | — |
| 1994-04-14 | $2.20 | $2.46 | 306,788 | — | — |
| 1994-04-13 | $2.33 | $2.60 | 311,344 | — | — |
| 1994-04-12 | $2.35 | $2.62 | 454,106 | — | — |
| 1994-04-11 | $2.39 | $2.67 | 314,381 | — | — |
| 1994-04-08 | $2.35 | $2.63 | 308,306 | — | — |
| 1994-04-07 | $2.39 | $2.67 | 1,190,700 | — | — |
| 1994-04-06 | $2.35 | $2.62 | 844,425 | — | — |
| 1994-04-05 | $2.34 | $2.61 | 1,391,175 | — | — |
| 1994-04-04 | $2.22 | $2.48 | 809,494 | — | — |
| 1994-03-31 | $2.21 | $2.47 | 804,938 | — | — |
| 1994-03-30 | $2.20 | $2.46 | 1,787,569 | — | — |
| 1994-03-29 | $2.14 | $2.39 | 1,480,781 | — | — |
| 1994-03-28 | $2.27 | $2.54 | 889,988 | — | — |
| 1994-03-25 | $2.38 | $2.66 | 107,831 | — | — |
| 1994-03-24 | $2.40 | $2.68 | 777,600 | — | — |
| 1994-03-23 | $2.44 | $2.72 | 589,275 | — | — |
| 1994-03-22 | $2.41 | $2.70 | 293,119 | — | — |
| 1994-03-21 | $2.41 | $2.70 | 290,081 | — | — |
| 1994-03-18 | $2.38 | $2.66 | 112,388 | — | — |
| 1994-03-17 | $2.39 | $2.67 | 376,650 | — | — |
| 1994-03-16 | $2.35 | $2.63 | 176,175 | — | — |
| 1994-03-15 | $2.37 | $2.65 | 224,775 | — | — |
| 1994-03-14 | $2.33 | $2.60 | 177,694 | — | — |
| 1994-03-11 | $2.32 | $2.60 | 279,450 | — | — |
| 1994-03-10 | $2.35 | $2.62 | 347,794 | — | — |
| 1994-03-09 | $2.38 | $2.66 | 599,906 | — | — |
| 1994-03-08 | $2.37 | $2.65 | 1,403,325 | — | — |
| 1994-03-07 | $2.33 | $2.60 | 476,888 | — | — |
| 1994-03-04 | $2.29 | $2.56 | 262,744 | — | — |
| 1994-03-03 | $2.28 | $2.55 | 299,194 | — | — |
| 1994-03-02 | $2.27 | $2.54 | 546,750 | — | — |
| 1994-03-01 | $2.26 | $2.53 | 621,169 | — | — |
| 1994-02-28 | $2.26 | $2.52 | 220,219 | — | — |
| 1994-02-25 | $2.28 | $2.55 | 399,431 | — | — |
| 1994-02-24 | $2.30 | $2.58 | 1,260,563 | — | — |
| 1994-02-23 | $2.31 | $2.59 | 850,500 | — | — |
| 1994-02-22 | $2.30 | $2.57 | 624,206 | — | — |
| 1994-02-18 | $2.21 | $2.48 | 208,069 | — | — |
| 1994-02-17 | $2.23 | $2.49 | 891,506 | — | — |
| 1994-02-16 | $2.23 | $2.49 | 405,506 | — | — |
| 1994-02-15 | $2.21 | $2.47 | 527,006 | — | — |
| 1994-02-14 | $2.20 | $2.46 | 744,188 | — | — |
| 1994-02-11 | $2.20 | $2.46 | 1,491,413 | — | — |
| 1994-02-10 | $2.26 | $2.52 | 852,019 | — | — |
| 1994-02-09 | $2.27 | $2.54 | 1,104,131 | — | — |
| 1994-02-08 | $2.26 | $2.53 | 2,164,219 | — | — |
| 1994-02-07 | $2.12 | $2.37 | 984,150 | — | — |
| 1994-02-04 | $2.13 | $2.38 | 2,209,781 | — | — |
| 1994-02-03 | $2.11 | $2.36 | 680,400 | — | — |
| 1994-02-02 | $2.03 | $2.27 | 586,238 | — | — |
| 1994-02-01 | $1.99 | $2.23 | 1,239,300 | — | — |
| 1994-01-31 | $1.98 | $2.22 | 469,294 | — | — |
| 1994-01-28 | $2.06 | $2.30 | 82,013 | — | — |
| 1994-01-27 | $2.08 | $2.33 | 249,075 | — | — |
| 1994-01-26 | $2.14 | $2.39 | 165,544 | — | — |
| 1994-01-25 | $2.07 | $2.32 | 223,256 | — | — |
| 1994-01-24 | $2.12 | $2.36 | 372,094 | — | — |
| 1994-01-21 | $2.09 | $2.34 | 531,563 | — | — |
| 1994-01-20 | $2.10 | $2.35 | 593,831 | — | — |
| 1994-01-19 | $2.05 | $2.29 | 176,175 | — | — |
| 1994-01-18 | $2.07 | $2.31 | 721,406 | — | — |
| 1994-01-17 | $2.02 | $2.26 | 282,488 | — | — |
| 1994-01-14 | $2.06 | $2.30 | 575,606 | — | — |
| 1994-01-13 | $2.00 | $2.24 | 449,550 | — | — |
| 1994-01-12 | $1.95 | $2.18 | 65,306 | — | — |
| 1994-01-11 | $1.94 | $2.17 | 259,706 | — | — |
| 1994-01-10 | $1.98 | $2.22 | 378,169 | — | — |
| 1994-01-07 | $1.99 | $2.23 | 481,444 | — | — |
| 1994-01-06 | $1.95 | $2.18 | 852,019 | — | — |
| 1994-01-05 | $2.01 | $2.25 | 334,125 | — | — |
| 1994-01-04 | $2.02 | $2.25 | 136,688 | — | — |
| 1994-01-03 | $2.02 | $2.26 | 659,138 | — | — |