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
- 1981-02-11 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 | $0.91 | $1.19 | 235,200 | — | — |
| 1994-12-29 | $0.86 | $1.13 | 328,800 | — | — |
| 1994-12-28 | $0.84 | $1.11 | 16,800 | — | — |
| 1994-12-27 | $0.85 | $1.12 | 0 | — | — |
| 1994-12-23 | $0.85 | $1.12 | 115,200 | — | — |
| 1994-12-22 | $0.86 | $1.13 | 55,200 | — | — |
| 1994-12-21 | $0.88 | $1.15 | 96,000 | — | — |
| 1994-12-20 | $0.83 | $1.10 | 4,800 | — | — |
| 1994-12-19 | $0.86 | $1.14 | 0 | — | — |
| 1994-12-16 | $0.86 | $1.14 | 7,200 | — | — |
| 1994-12-15 | $0.83 | $1.10 | 52,800 | — | — |
| 1994-12-14 | $0.82 | $1.08 | 24,000 | — | — |
| 1994-12-13 | $0.82 | $1.08 | 19,200 | — | — |
| 1994-12-12 | $0.86 | $1.14 | 4,800 | — | — |
| 1994-12-09 | $0.82 | $1.08 | 19,200 | — | — |
| 1994-12-08 | $0.82 | $1.08 | 12,000 | — | — |
| 1994-12-07 | $0.86 | $1.14 | 0 | — | — |
| 1994-12-06 | $0.86 | $1.14 | 48,000 | — | — |
| 1994-12-05 | $0.85 | $1.12 | 0 | — | — |
| 1994-12-02 | $0.85 | $1.12 | 24,000 | — | — |
| 1994-12-01 | $0.82 | $1.08 | 2,400 | — | — |
| 1994-11-30 | $0.86 | $1.14 | 110,400 | — | — |
| 1994-11-29 | $0.82 | $1.08 | 0 | — | — |
| 1994-11-28 | $0.82 | $1.08 | 96,000 | — | — |
| 1994-11-25 | $0.81 | $1.07 | 0 | — | — |
| 1994-11-23 | $0.81 | $1.07 | 184,800 | — | — |
| 1994-11-22 | $0.83 | $1.09 | 228,000 | — | — |
| 1994-11-21 | $0.84 | $1.10 | 2,400 | — | — |
| 1994-11-18 | $0.83 | $1.10 | 45,600 | — | — |
| 1994-11-17 | $0.86 | $1.13 | 268,800 | — | — |
| 1994-11-16 | $0.88 | $1.15 | 141,600 | — | — |
| 1994-11-15 | $0.86 | $1.14 | 40,800 | — | — |
| 1994-11-14 | $0.86 | $1.14 | 12,000 | — | — |
| 1994-11-11 | $0.86 | $1.14 | 24,000 | — | — |
| 1994-11-10 | $0.86 | $1.14 | 7,200 | — | — |
| 1994-11-09 | $0.90 | $1.18 | 33,600 | — | — |
| 1994-11-08 | $0.88 | $1.15 | 0 | — | — |
| 1994-11-07 | $0.88 | $1.15 | 175,200 | — | — |
| 1994-11-04 | $0.88 | $1.15 | 2,400 | — | — |
| 1994-11-03 | $0.88 | $1.15 | 156,000 | — | — |
| 1994-11-02 | $0.89 | $1.17 | 36,000 | — | — |
| 1994-11-01 | $0.89 | $1.17 | 364,800 | — | — |
| 1994-10-31 | $0.91 | $1.19 | 57,600 | — | — |
| 1994-10-28 | $0.91 | $1.19 | 62,400 | — | — |
| 1994-10-27 | $0.91 | $1.19 | 228,000 | — | — |
| 1994-10-26 | $0.90 | $1.17 | 16,800 | — | — |
| 1994-10-25 | $0.88 | $1.15 | 602,400 | — | — |
| 1994-10-24 | $0.87 | $1.14 | 0 | — | — |
| 1994-10-21 | $0.87 | $1.14 | 0 | — | — |
| 1994-10-20 | $0.87 | $1.14 | 312,000 | — | — |
| 1994-10-19 | $0.91 | $1.19 | 81,600 | — | — |
| 1994-10-18 | $0.85 | $1.12 | 4,800 | — | — |
| 1994-10-17 | $0.84 | $1.10 | 19,200 | — | — |
| 1994-10-14 | $0.85 | $1.12 | 0 | — | — |
| 1994-10-13 | $0.85 | $1.12 | 76,800 | — | — |
| 1994-10-12 | $0.84 | $1.10 | 26,400 | — | — |
| 1994-10-11 | $0.85 | $1.12 | 0 | — | — |
| 1994-10-10 | $0.85 | $1.12 | 26,400 | — | — |
| 1994-10-07 | $0.83 | $1.09 | 74,400 | — | — |
| 1994-10-06 | $0.85 | $1.12 | 1,538,400 | — | — |
| 1994-10-05 | $0.83 | $1.09 | 288,000 | — | — |
| 1994-10-04 | $0.82 | $1.08 | 4,800 | — | — |
| 1994-10-03 | $0.85 | $1.12 | 0 | — | — |
| 1994-09-30 | $0.85 | $1.12 | 2,400 | — | — |
| 1994-09-29 | $0.84 | $1.10 | 136,800 | — | — |
| 1994-09-28 | $0.82 | $1.08 | 9,600 | — | — |
| 1994-09-27 | $0.83 | $1.09 | 40,800 | — | — |
| 1994-09-26 | $0.85 | $1.12 | 463,200 | — | — |
| 1994-09-23 | $0.85 | $1.12 | 468,000 | — | — |
| 1994-09-22 | $0.84 | $1.10 | 60,000 | — | — |
| 1994-09-21 | $0.83 | $1.09 | 928,800 | — | — |
| 1994-09-20 | $0.82 | $1.08 | 2,400 | — | — |
| 1994-09-19 | $0.82 | $1.08 | 4,800 | — | — |
| 1994-09-16 | $0.82 | $1.08 | 168,000 | — | — |
| 1994-09-15 | $0.83 | $1.09 | 81,600 | — | — |
| 1994-09-14 | $0.82 | $1.08 | 2,400 | — | — |
| 1994-09-13 | $0.84 | $1.10 | 9,600 | — | — |
| 1994-09-12 | $0.85 | $1.11 | 1,108,800 | — | — |
| 1994-09-09 | $0.85 | $1.11 | 28,800 | — | — |
| 1994-09-08 | $0.85 | $1.12 | 0 | — | — |
| 1994-09-07 | $0.85 | $1.12 | 132,000 | — | — |
| 1994-09-06 | $0.83 | $1.09 | 72,000 | — | — |
| 1994-09-02 | $0.86 | $1.13 | 825,600 | — | — |
| 1994-09-01 | $0.88 | $1.15 | 134,400 | — | — |
| 1994-08-31 | $0.91 | $1.19 | 38,400 | — | — |
| 1994-08-30 | $0.90 | $1.17 | 110,400 | — | — |
| 1994-08-29 | $0.92 | $1.20 | 0 | — | — |
| 1994-08-26 | $0.92 | $1.20 | 9,600 | — | — |
| 1994-08-25 | $0.93 | $1.21 | 2,400 | — | — |
| 1994-08-24 | $0.93 | $1.21 | 79,200 | — | — |
| 1994-08-23 | $0.94 | $1.23 | 24,000 | — | — |
| 1994-08-22 | $0.92 | $1.20 | 16,800 | — | — |
| 1994-08-19 | $0.90 | $1.17 | 50,400 | — | — |
| 1994-08-18 | $0.91 | $1.19 | 0 | — | — |
| 1994-08-17 | $0.91 | $1.19 | 7,200 | — | — |
| 1994-08-16 | $0.90 | $1.17 | 28,800 | — | — |
| 1994-08-15 | $0.95 | $1.24 | 0 | — | — |
| 1994-08-12 | $0.95 | $1.24 | 458,400 | — | — |
| 1994-08-11 | $0.94 | $1.23 | 24,000 | — | — |
| 1994-08-10 | $0.90 | $1.17 | 0 | — | — |
| 1994-08-09 | $0.90 | $1.17 | 12,000 | — | — |
| 1994-08-08 | $0.91 | $1.19 | 0 | — | — |
| 1994-08-05 | $0.91 | $1.19 | 36,000 | — | — |
| 1994-08-04 | $0.90 | $1.17 | 24,000 | — | — |
| 1994-08-03 | $0.90 | $1.17 | 127,200 | — | — |
| 1994-08-02 | $0.91 | $1.19 | 19,200 | — | — |
| 1994-08-01 | $0.91 | $1.19 | 124,800 | — | — |
| 1994-07-29 | $0.91 | $1.18 | 0 | — | — |
| 1994-07-28 | $0.91 | $1.18 | 230,400 | — | — |
| 1994-07-27 | $0.92 | $1.20 | 187,200 | — | — |
| 1994-07-26 | $0.92 | $1.19 | 57,600 | — | — |
| 1994-07-25 | $0.91 | $1.19 | 38,400 | — | — |
| 1994-07-22 | $0.90 | $1.17 | 168,000 | — | — |
| 1994-07-21 | $0.94 | $1.22 | 192,000 | — | — |
| 1994-07-20 | $0.88 | $1.14 | 667,200 | — | — |
| 1994-07-19 | $0.83 | $1.09 | 542,400 | — | — |
| 1994-07-18 | $0.83 | $1.09 | 100,800 | — | — |
| 1994-07-15 | $0.85 | $1.11 | 3,907,200 | — | — |
| 1994-07-14 | $0.81 | $1.06 | 228,000 | — | — |
| 1994-07-13 | $0.84 | $1.09 | 405,600 | — | — |
| 1994-07-12 | $0.83 | $1.09 | 93,600 | — | — |
| 1994-07-11 | $0.84 | $1.09 | 722,400 | — | — |
| 1994-07-08 | $0.83 | $1.09 | 14,400 | — | — |
| 1994-07-07 | $0.83 | $1.09 | 1,072,800 | — | — |
| 1994-07-06 | $0.84 | $1.10 | 302,400 | — | — |
| 1994-07-05 | $0.83 | $1.09 | 48,000 | — | — |
| 1994-07-01 | $0.83 | $1.08 | 122,400 | — | — |
| 1994-06-30 | $0.84 | $1.10 | 153,600 | — | — |
| 1994-06-29 | $0.83 | $1.09 | 892,800 | — | — |
| 1994-06-28 | $0.79 | $1.03 | 21,600 | — | — |
| 1994-06-27 | $0.81 | $1.05 | 187,200 | — | — |
| 1994-06-24 | $0.81 | $1.06 | 129,600 | — | — |
| 1994-06-23 | $0.81 | $1.06 | 136,800 | — | — |
| 1994-06-22 | $0.82 | $1.07 | 24,000 | — | — |
| 1994-06-21 | $0.84 | $1.10 | 40,800 | — | — |
| 1994-06-20 | $0.81 | $1.06 | 192,000 | — | — |
| 1994-06-17 | $0.85 | $1.11 | 16,800 | — | — |
| 1994-06-16 | $0.84 | $1.09 | 103,200 | — | — |
| 1994-06-15 | $0.82 | $1.07 | 1,164,000 | — | — |
| 1994-06-14 | $0.85 | $1.11 | 288,000 | — | — |
| 1994-06-13 | $0.84 | $1.10 | 0 | — | — |
| 1994-06-10 | $0.84 | $1.10 | 9,600 | — | — |
| 1994-06-09 | $0.84 | $1.10 | 0 | — | — |
| 1994-06-08 | $0.84 | $1.10 | 38,400 | — | — |
| 1994-06-07 | $0.83 | $1.09 | 81,600 | — | — |
| 1994-06-06 | $0.83 | $1.08 | 110,400 | — | — |
| 1994-06-03 | $0.82 | $1.07 | 31,200 | — | — |
| 1994-06-02 | $0.85 | $1.11 | 24,000 | — | — |
| 1994-06-01 | $0.83 | $1.09 | 343,200 | — | — |
| 1994-05-31 | $0.85 | $1.11 | 57,600 | — | — |
| 1994-05-27 | $0.83 | $1.09 | 69,600 | — | — |
| 1994-05-26 | $0.82 | $1.07 | 0 | — | — |
| 1994-05-25 | $0.82 | $1.07 | 12,000 | — | — |
| 1994-05-24 | $0.85 | $1.11 | 24,000 | — | — |
| 1994-05-23 | $0.83 | $1.09 | 74,400 | — | — |
| 1994-05-20 | $0.83 | $1.09 | 1,262,400 | — | — |
| 1994-05-19 | $0.80 | $1.05 | 110,400 | — | — |
| 1994-05-18 | $0.79 | $1.03 | 21,600 | — | — |
| 1994-05-17 | $0.79 | $1.03 | 100,800 | — | — |
| 1994-05-16 | $0.78 | $1.02 | 45,600 | — | — |
| 1994-05-13 | $0.80 | $1.05 | 1,130,400 | — | — |
| 1994-05-12 | $0.81 | $1.06 | 0 | — | — |
| 1994-05-11 | $0.81 | $1.06 | 103,200 | — | — |
| 1994-05-10 | $0.81 | $1.06 | 2,400 | — | — |
| 1994-05-09 | $0.81 | $1.05 | 321,600 | — | — |
| 1994-05-06 | $0.80 | $1.05 | 264,000 | — | — |
| 1994-05-05 | $0.80 | $1.05 | 218,400 | — | — |
| 1994-05-04 | $0.80 | $1.05 | 36,000 | — | — |
| 1994-05-03 | $0.80 | $1.05 | 24,000 | — | — |
| 1994-05-02 | $0.79 | $1.03 | 1,099,200 | — | — |
| 1994-04-29 | $0.80 | $1.04 | 108,000 | — | — |
| 1994-04-28 | $0.79 | $1.03 | 456,000 | — | — |
| 1994-04-26 | $0.79 | $1.03 | 43,200 | — | — |
| 1994-04-25 | $0.79 | $1.02 | 64,800 | — | — |
| 1994-04-22 | $0.79 | $1.02 | 482,400 | — | — |
| 1994-04-21 | $0.77 | $1.00 | 667,200 | — | — |
| 1994-04-20 | $0.80 | $1.04 | 436,800 | — | — |
| 1994-04-19 | $0.78 | $1.01 | 24,000 | — | — |
| 1994-04-18 | $0.79 | $1.03 | 180,000 | — | — |
| 1994-04-15 | $0.79 | $1.03 | 295,200 | — | — |
| 1994-04-14 | $0.77 | $1.00 | 4,800 | — | — |
| 1994-04-13 | $0.79 | $1.02 | 357,600 | — | — |
| 1994-04-12 | $0.80 | $1.04 | 252,000 | — | — |
| 1994-04-11 | $0.79 | $1.03 | 74,400 | — | — |
| 1994-04-08 | $0.78 | $1.01 | 374,400 | — | — |
| 1994-04-07 | $0.77 | $1.00 | 7,200 | — | — |
| 1994-04-06 | $0.77 | $0.99 | 446,400 | — | — |
| 1994-04-05 | $0.76 | $0.99 | 199,200 | — | — |
| 1994-04-04 | $0.76 | $0.98 | 163,200 | — | — |
| 1994-03-31 | $0.77 | $1.00 | 708,000 | — | — |
| 1994-03-30 | $0.79 | $1.03 | 28,800 | — | — |
| 1994-03-29 | $0.76 | $0.99 | 19,200 | — | — |
| 1994-03-28 | $0.80 | $1.04 | 0 | — | — |
| 1994-03-25 | $0.80 | $1.04 | 24,000 | — | — |
| 1994-03-24 | $0.78 | $1.01 | 206,400 | — | — |
| 1994-03-23 | $0.76 | $0.99 | 180,000 | — | — |
| 1994-03-22 | $0.77 | $1.00 | 117,600 | — | — |
| 1994-03-21 | $0.81 | $1.05 | 4,800 | — | — |
| 1994-03-18 | $0.81 | $1.05 | 36,000 | — | — |
| 1994-03-17 | $0.79 | $1.03 | 28,800 | — | — |
| 1994-03-16 | $0.78 | $1.01 | 417,600 | — | — |
| 1994-03-15 | $0.78 | $1.01 | 9,600 | — | — |
| 1994-03-14 | $0.73 | $0.95 | 0 | — | — |
| 1994-03-11 | $0.73 | $0.95 | 48,000 | — | — |
| 1994-03-10 | $0.74 | $0.96 | 2,148,000 | — | — |
| 1994-03-09 | $0.72 | $0.93 | 211,200 | — | — |
| 1994-03-08 | $0.73 | $0.95 | 220,800 | — | — |
| 1994-03-07 | $0.74 | $0.96 | 0 | — | — |
| 1994-03-04 | $0.74 | $0.96 | 151,200 | — | — |
| 1994-03-03 | $0.74 | $0.96 | 1,692,000 | — | — |
| 1994-03-02 | $0.71 | $0.92 | 13,490,400 | — | — |
| 1994-03-01 | $0.75 | $0.97 | 242,400 | — | — |
| 1994-02-28 | $0.73 | $0.95 | 254,400 | — | — |
| 1994-02-25 | $0.73 | $0.95 | 48,000 | — | — |
| 1994-02-24 | $0.73 | $0.95 | 362,400 | — | — |
| 1994-02-23 | $0.73 | $0.95 | 9,600 | — | — |
| 1994-02-22 | $0.77 | $1.00 | 0 | — | — |
| 1994-02-18 | $0.77 | $1.00 | 4,800 | — | — |
| 1994-02-17 | $0.75 | $0.97 | 24,000 | — | — |
| 1994-02-16 | $0.74 | $0.96 | 0 | — | — |
| 1994-02-15 | $0.74 | $0.96 | 180,000 | — | — |
| 1994-02-14 | $0.73 | $0.95 | 31,200 | — | — |
| 1994-02-11 | $0.74 | $0.96 | 0 | — | — |
| 1994-02-10 | $0.74 | $0.96 | 0 | — | — |
| 1994-02-09 | $0.74 | $0.96 | 2,400 | — | — |
| 1994-02-08 | $0.76 | $0.99 | 988,800 | — | — |
| 1994-02-07 | $0.76 | $0.99 | 4,800 | — | — |
| 1994-02-04 | $0.75 | $0.97 | 216,000 | — | — |
| 1994-02-03 | $0.77 | $1.00 | 2,400 | — | — |
| 1994-02-02 | $0.77 | $1.00 | 0 | — | — |
| 1994-02-01 | $0.77 | $1.00 | 38,400 | — | — |
| 1994-01-31 | $0.76 | $0.99 | 127,200 | — | — |
| 1994-01-28 | $0.78 | $1.01 | 525,600 | — | — |
| 1994-01-27 | $0.75 | $0.97 | 38,400 | — | — |
| 1994-01-26 | $0.78 | $1.01 | 12,000 | — | — |
| 1994-01-25 | $0.75 | $0.97 | 48,000 | — | — |
| 1994-01-24 | $0.75 | $0.97 | 120,000 | — | — |
| 1994-01-21 | $0.78 | $1.01 | 79,200 | — | — |
| 1994-01-20 | $0.75 | $0.97 | 38,400 | — | — |
| 1994-01-19 | $0.75 | $0.97 | 28,800 | — | — |
| 1994-01-18 | $0.78 | $1.01 | 4,800 | — | — |
| 1994-01-17 | $0.75 | $0.97 | 52,800 | — | — |
| 1994-01-14 | $0.75 | $0.97 | 2,400 | — | — |
| 1994-01-13 | $0.75 | $0.97 | 391,200 | — | — |
| 1994-01-12 | $0.75 | $0.97 | 2,400 | — | — |
| 1994-01-11 | $0.78 | $1.01 | 177,600 | — | — |
| 1994-01-10 | $0.74 | $0.95 | 0 | — | — |
| 1994-01-07 | $0.74 | $0.95 | 9,600 | — | — |
| 1994-01-06 | $0.73 | $0.94 | 69,600 | — | — |
| 1994-01-05 | $0.76 | $0.98 | 501,600 | — | — |
| 1994-01-04 | $0.72 | $0.93 | 0 | — | — |
| 1994-01-03 | $0.72 | $0.93 | 160,800 | — | — |