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
- 1991-06-28 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 | $1.03 | $1.03 | 766,800 | — | — |
| 1994-12-29 | $1.03 | $1.03 | 928,800 | — | — |
| 1994-12-28 | $0.98 | $0.98 | 210,600 | — | — |
| 1994-12-27 | $1.00 | $1.00 | 21,600 | — | — |
| 1994-12-23 | $0.98 | $0.98 | 2,376,000 | — | — |
| 1994-12-22 | $0.99 | $0.99 | 148,500 | — | — |
| 1994-12-21 | $0.99 | $0.99 | 321,300 | — | — |
| 1994-12-20 | $0.99 | $0.99 | 288,900 | — | — |
| 1994-12-19 | $0.94 | $0.94 | 70,200 | — | — |
| 1994-12-16 | $0.94 | $0.94 | 216,000 | — | — |
| 1994-12-15 | $0.94 | $0.94 | 1,339,200 | — | — |
| 1994-12-14 | $0.91 | $0.91 | 375,300 | — | — |
| 1994-12-13 | $0.85 | $0.85 | 326,700 | — | — |
| 1994-12-12 | $0.85 | $0.85 | 59,400 | — | — |
| 1994-12-09 | $0.86 | $0.86 | 199,800 | — | — |
| 1994-12-08 | $0.87 | $0.87 | 639,900 | — | — |
| 1994-12-07 | $0.87 | $0.87 | 10,800 | — | — |
| 1994-12-06 | $0.89 | $0.89 | 110,700 | — | — |
| 1994-12-05 | $0.87 | $0.87 | 642,600 | — | — |
| 1994-12-02 | $0.87 | $0.87 | 0 | — | — |
| 1994-12-01 | $0.87 | $0.87 | 135,000 | — | — |
| 1994-11-30 | $0.87 | $0.87 | 645,300 | — | — |
| 1994-11-29 | $0.86 | $0.86 | 0 | — | — |
| 1994-11-28 | $0.86 | $0.86 | 72,900 | — | — |
| 1994-11-25 | $0.85 | $0.85 | 5,400 | — | — |
| 1994-11-23 | $0.89 | $0.89 | 40,500 | — | — |
| 1994-11-22 | $0.87 | $0.87 | 113,400 | — | — |
| 1994-11-21 | $0.85 | $0.85 | 170,100 | — | — |
| 1994-11-18 | $0.85 | $0.85 | 10,800 | — | — |
| 1994-11-17 | $0.86 | $0.86 | 40,500 | — | — |
| 1994-11-16 | $0.84 | $0.84 | 1,063,800 | — | — |
| 1994-11-15 | $0.84 | $0.84 | 1,817,100 | — | — |
| 1994-11-14 | $0.84 | $0.84 | 54,000 | — | — |
| 1994-11-11 | $0.83 | $0.83 | 91,800 | — | — |
| 1994-11-10 | $0.81 | $0.81 | 2,700 | — | — |
| 1994-11-09 | $0.81 | $0.81 | 18,900 | — | — |
| 1994-11-08 | $0.87 | $0.87 | 24,300 | — | — |
| 1994-11-07 | $0.83 | $0.83 | 113,400 | — | — |
| 1994-11-04 | $0.83 | $0.83 | 51,300 | — | — |
| 1994-11-03 | $0.81 | $0.81 | 121,500 | — | — |
| 1994-11-02 | $0.85 | $0.85 | 40,500 | — | — |
| 1994-11-01 | $0.86 | $0.86 | 237,600 | — | — |
| 1994-10-31 | $0.81 | $0.81 | 251,100 | — | — |
| 1994-10-28 | $0.78 | $0.78 | 167,400 | — | — |
| 1994-10-27 | $0.75 | $0.75 | 43,200 | — | — |
| 1994-10-26 | $0.73 | $0.73 | 3,912,300 | — | — |
| 1994-10-25 | $0.72 | $0.72 | 405,000 | — | — |
| 1994-10-24 | $0.74 | $0.74 | 491,400 | — | — |
| 1994-10-21 | $0.79 | $0.79 | 3,704,400 | — | — |
| 1994-10-20 | $0.80 | $0.80 | 197,100 | — | — |
| 1994-10-19 | $0.82 | $0.82 | 0 | — | — |
| 1994-10-18 | $0.82 | $0.82 | 64,800 | — | — |
| 1994-10-17 | $0.83 | $0.83 | 43,200 | — | — |
| 1994-10-14 | $0.82 | $0.82 | 40,500 | — | — |
| 1994-10-13 | $0.83 | $0.83 | 56,700 | — | — |
| 1994-10-12 | $0.82 | $0.82 | 918,000 | — | — |
| 1994-10-11 | $0.81 | $0.81 | 359,100 | — | — |
| 1994-10-10 | $0.80 | $0.80 | 0 | — | — |
| 1994-10-07 | $0.80 | $0.80 | 27,000 | — | — |
| 1994-10-06 | $0.81 | $0.81 | 545,400 | — | — |
| 1994-10-05 | $0.83 | $0.83 | 51,300 | — | — |
| 1994-10-04 | $0.84 | $0.84 | 820,800 | — | — |
| 1994-10-03 | $0.85 | $0.85 | 321,300 | — | — |
| 1994-09-30 | $0.84 | $0.84 | 410,400 | — | — |
| 1994-09-29 | $0.83 | $0.83 | 221,400 | — | — |
| 1994-09-28 | $0.83 | $0.83 | 0 | — | — |
| 1994-09-27 | $0.83 | $0.83 | 72,900 | — | — |
| 1994-09-26 | $0.83 | $0.83 | 35,100 | — | — |
| 1994-09-23 | $0.82 | $0.82 | 226,800 | — | — |
| 1994-09-22 | $0.83 | $0.83 | 40,500 | — | — |
| 1994-09-21 | $0.82 | $0.82 | 94,500 | — | — |
| 1994-09-20 | $0.84 | $0.84 | 191,700 | — | — |
| 1994-09-19 | $0.84 | $0.84 | 116,100 | — | — |
| 1994-09-16 | $0.85 | $0.85 | 5,400 | — | — |
| 1994-09-15 | $0.86 | $0.86 | 0 | — | — |
| 1994-09-14 | $0.86 | $0.86 | 467,100 | — | — |
| 1994-09-13 | $0.86 | $0.86 | 318,600 | — | — |
| 1994-09-12 | $0.81 | $0.81 | 91,800 | — | — |
| 1994-09-09 | $0.84 | $0.84 | 202,500 | — | — |
| 1994-09-08 | $0.82 | $0.82 | 105,300 | — | — |
| 1994-09-07 | $0.83 | $0.83 | 110,700 | — | — |
| 1994-09-06 | $0.78 | $0.78 | 367,200 | — | — |
| 1994-09-02 | $0.75 | $0.75 | 1,547,100 | — | — |
| 1994-09-01 | $0.73 | $0.73 | 54,000 | — | — |
| 1994-08-31 | $0.75 | $0.75 | 0 | — | — |
| 1994-08-30 | $0.75 | $0.75 | 2,700 | — | — |
| 1994-08-29 | $0.73 | $0.73 | 753,300 | — | — |
| 1994-08-26 | $0.69 | $0.69 | 116,100 | — | — |
| 1994-08-25 | $0.73 | $0.73 | 521,100 | — | — |
| 1994-08-24 | $0.73 | $0.73 | 13,500 | — | — |
| 1994-08-23 | $0.73 | $0.73 | 81,000 | — | — |
| 1994-08-22 | $0.73 | $0.73 | 0 | — | — |
| 1994-08-19 | $0.73 | $0.73 | 10,800 | — | — |
| 1994-08-18 | $0.73 | $0.73 | 4,806,000 | — | — |
| 1994-08-17 | $0.69 | $0.69 | 5,400 | — | — |
| 1994-08-16 | $0.70 | $0.70 | 0 | — | — |
| 1994-08-15 | $0.70 | $0.70 | 40,500 | — | — |
| 1994-08-12 | $0.72 | $0.72 | 2,700 | — | — |
| 1994-08-11 | $0.68 | $0.68 | 48,600 | — | — |
| 1994-08-10 | $0.70 | $0.70 | 18,900 | — | — |
| 1994-08-09 | $0.69 | $0.69 | 24,300 | — | — |
| 1994-08-08 | $0.70 | $0.70 | 715,500 | — | — |
| 1994-08-05 | $0.70 | $0.70 | 16,200 | — | — |
| 1994-08-04 | $0.69 | $0.69 | 1,155,600 | — | — |
| 1994-08-03 | $0.68 | $0.68 | 537,300 | — | — |
| 1994-08-02 | $0.68 | $0.68 | 62,100 | — | — |
| 1994-08-01 | $0.67 | $0.67 | 1,749,600 | — | — |
| 1994-07-29 | $0.68 | $0.68 | 302,400 | — | — |
| 1994-07-28 | $0.68 | $0.68 | 24,300 | — | — |
| 1994-07-27 | $0.69 | $0.69 | 1,498,500 | — | — |
| 1994-07-26 | $0.69 | $0.69 | 2,170,800 | — | — |
| 1994-07-25 | $0.65 | $0.65 | 2,430,000 | — | — |
| 1994-07-22 | $0.74 | $0.74 | 982,800 | — | — |
| 1994-07-21 | $0.74 | $0.74 | 534,600 | — | — |
| 1994-07-20 | $0.74 | $0.74 | 612,900 | — | — |
| 1994-07-19 | $0.75 | $0.75 | 305,100 | — | — |
| 1994-07-18 | $0.74 | $0.74 | 21,600 | — | — |
| 1994-07-15 | $0.74 | $0.74 | 294,300 | — | — |
| 1994-07-14 | $0.75 | $0.75 | 1,417,500 | — | — |
| 1994-07-13 | $0.76 | $0.76 | 70,200 | — | — |
| 1994-07-12 | $0.73 | $0.73 | 21,600 | — | — |
| 1994-07-11 | $0.74 | $0.74 | 702,000 | — | — |
| 1994-07-08 | $0.79 | $0.79 | 151,200 | — | — |
| 1994-07-07 | $0.77 | $0.77 | 13,500 | — | — |
| 1994-07-06 | $0.80 | $0.80 | 16,200 | — | — |
| 1994-07-05 | $0.77 | $0.77 | 8,100 | — | — |
| 1994-07-01 | $0.78 | $0.78 | 0 | — | — |
| 1994-06-30 | $0.78 | $0.78 | 148,500 | — | — |
| 1994-06-29 | $0.77 | $0.77 | 267,300 | — | — |
| 1994-06-28 | $0.81 | $0.81 | 40,500 | — | — |
| 1994-06-27 | $0.76 | $0.76 | 21,600 | — | — |
| 1994-06-24 | $0.77 | $0.77 | 54,000 | — | — |
| 1994-06-23 | $0.80 | $0.80 | 1,109,700 | — | — |
| 1994-06-22 | $0.81 | $0.81 | 24,300 | — | — |
| 1994-06-21 | $0.80 | $0.80 | 0 | — | — |
| 1994-06-20 | $0.80 | $0.80 | 45,900 | — | — |
| 1994-06-17 | $0.81 | $0.81 | 151,200 | — | — |
| 1994-06-16 | $0.81 | $0.81 | 1,174,500 | — | — |
| 1994-06-15 | $0.84 | $0.84 | 159,300 | — | — |
| 1994-06-14 | $0.80 | $0.80 | 1,201,500 | — | — |
| 1994-06-13 | $0.81 | $0.81 | 588,600 | — | — |
| 1994-06-10 | $0.78 | $0.78 | 1,412,100 | — | — |
| 1994-06-09 | $0.78 | $0.78 | 6,750,000 | — | — |
| 1994-06-08 | $0.79 | $0.79 | 707,400 | — | — |
| 1994-06-07 | $0.78 | $0.78 | 456,300 | — | — |
| 1994-06-06 | $0.80 | $0.80 | 148,500 | — | — |
| 1994-06-03 | $0.83 | $0.83 | 1,104,300 | — | — |
| 1994-06-02 | $0.87 | $0.87 | 229,500 | — | — |
| 1994-06-01 | $0.87 | $0.87 | 16,200 | — | — |
| 1994-05-31 | $0.87 | $0.87 | 29,700 | — | — |
| 1994-05-27 | $0.88 | $0.88 | 21,600 | — | — |
| 1994-05-26 | $0.88 | $0.88 | 5,400 | — | — |
| 1994-05-25 | $0.90 | $0.90 | 81,000 | — | — |
| 1994-05-24 | $0.93 | $0.93 | 67,500 | — | — |
| 1994-05-23 | $0.90 | $0.90 | 18,900 | — | — |
| 1994-05-20 | $0.90 | $0.90 | 197,100 | — | — |
| 1994-05-19 | $0.88 | $0.88 | 113,400 | — | — |
| 1994-05-18 | $0.89 | $0.89 | 251,100 | — | — |
| 1994-05-17 | $0.89 | $0.89 | 5,400 | — | — |
| 1994-05-16 | $0.91 | $0.91 | 599,400 | — | — |
| 1994-05-13 | $0.91 | $0.91 | 83,700 | — | — |
| 1994-05-12 | $0.91 | $0.91 | 89,100 | — | — |
| 1994-05-11 | $0.91 | $0.91 | 1,104,300 | — | — |
| 1994-05-10 | $0.93 | $0.93 | 799,200 | — | — |
| 1994-05-09 | $0.89 | $0.89 | 129,600 | — | — |
| 1994-05-06 | $0.94 | $0.94 | 86,400 | — | — |
| 1994-05-05 | $0.95 | $0.95 | 70,200 | — | — |
| 1994-05-04 | $0.94 | $0.94 | 275,400 | — | — |
| 1994-05-03 | $0.94 | $0.94 | 1,044,900 | — | — |
| 1994-05-02 | $0.88 | $0.88 | 43,200 | — | — |
| 1994-04-29 | $0.88 | $0.88 | 5,400 | — | — |
| 1994-04-28 | $0.89 | $0.89 | 221,400 | — | — |
| 1994-04-26 | $0.87 | $0.87 | 8,100 | — | — |
| 1994-04-25 | $0.87 | $0.87 | 27,000 | — | — |
| 1994-04-22 | $0.89 | $0.89 | 43,200 | — | — |
| 1994-04-21 | $0.87 | $0.87 | 121,500 | — | — |
| 1994-04-20 | $0.84 | $0.84 | 48,600 | — | — |
| 1994-04-19 | $0.85 | $0.85 | 783,000 | — | — |
| 1994-04-18 | $0.85 | $0.85 | 162,000 | — | — |
| 1994-04-15 | $0.86 | $0.86 | 54,000 | — | — |
| 1994-04-14 | $0.86 | $0.86 | 35,100 | — | — |
| 1994-04-13 | $0.85 | $0.85 | 302,400 | — | — |
| 1994-04-12 | $0.87 | $0.87 | 164,700 | — | — |
| 1994-04-11 | $0.87 | $0.87 | 224,100 | — | — |
| 1994-04-08 | $0.85 | $0.85 | 0 | — | — |
| 1994-04-07 | $0.85 | $0.85 | 40,500 | — | — |
| 1994-04-06 | $0.83 | $0.83 | 143,100 | — | — |
| 1994-04-05 | $0.83 | $0.83 | 78,300 | — | — |
| 1994-04-04 | $0.81 | $0.81 | 27,000 | — | — |
| 1994-03-31 | $0.85 | $0.85 | 526,500 | — | — |
| 1994-03-30 | $0.85 | $0.85 | 442,800 | — | — |
| 1994-03-29 | $0.82 | $0.82 | 521,100 | — | — |
| 1994-03-28 | $0.86 | $0.86 | 907,200 | — | — |
| 1994-03-25 | $0.87 | $0.87 | 1,009,800 | — | — |
| 1994-03-24 | $0.94 | $0.94 | 113,400 | — | — |
| 1994-03-23 | $0.98 | $0.98 | 48,600 | — | — |
| 1994-03-22 | $0.97 | $0.97 | 321,300 | — | — |
| 1994-03-21 | $0.94 | $0.94 | 56,700 | — | — |
| 1994-03-18 | $0.98 | $0.98 | 18,900 | — | — |
| 1994-03-17 | $0.94 | $0.94 | 70,200 | — | — |
| 1994-03-16 | $0.94 | $0.94 | 105,300 | — | — |
| 1994-03-15 | $0.99 | $0.99 | 121,500 | — | — |
| 1994-03-14 | $0.96 | $0.96 | 218,700 | — | — |
| 1994-03-11 | $0.97 | $0.97 | 415,800 | — | — |
| 1994-03-10 | $0.99 | $0.99 | 526,500 | — | — |
| 1994-03-09 | $1.00 | $1.00 | 1,449,900 | — | — |
| 1994-03-08 | $1.03 | $1.03 | 43,200 | — | — |
| 1994-03-07 | $1.01 | $1.01 | 291,600 | — | — |
| 1994-03-04 | $1.01 | $1.01 | 280,800 | — | — |
| 1994-03-03 | $1.04 | $1.04 | 234,900 | — | — |
| 1994-03-02 | $1.07 | $1.07 | 1,633,500 | — | — |
| 1994-03-01 | $1.12 | $1.12 | 2,119,500 | — | — |
| 1994-02-28 | $1.13 | $1.13 | 4,433,400 | — | — |
| 1994-02-25 | $0.96 | $0.96 | 1,212,300 | — | — |
| 1994-02-24 | $0.94 | $0.94 | 885,600 | — | — |
| 1994-02-23 | $0.93 | $0.93 | 1,304,100 | — | — |
| 1994-02-22 | $0.89 | $0.89 | 27,000 | — | — |
| 1994-02-18 | $0.88 | $0.88 | 37,800 | — | — |
| 1994-02-17 | $0.91 | $0.91 | 650,700 | — | — |
| 1994-02-16 | $0.84 | $0.84 | 21,600 | — | — |
| 1994-02-15 | $0.84 | $0.84 | 10,800 | — | — |
| 1994-02-14 | $0.84 | $0.84 | 2,478,600 | — | — |
| 1994-02-11 | $0.84 | $0.84 | 305,100 | — | — |
| 1994-02-10 | $0.88 | $0.87 | 550,800 | — | — |
| 1994-02-09 | $0.89 | $0.89 | 529,200 | — | — |
| 1994-02-08 | $0.81 | $0.81 | 5,400 | — | — |
| 1994-02-07 | $0.81 | $0.81 | 224,100 | — | — |
| 1994-02-04 | $0.81 | $0.81 | 448,200 | — | — |
| 1994-02-03 | $0.90 | $0.90 | 172,800 | — | — |
| 1994-02-02 | $0.89 | $0.89 | 359,100 | — | — |
| 1994-02-01 | $0.92 | $0.92 | 116,100 | — | — |
| 1994-01-31 | $0.91 | $0.91 | 197,100 | — | — |
| 1994-01-28 | $0.89 | $0.89 | 137,700 | — | — |
| 1994-01-27 | $0.88 | $0.87 | 337,500 | — | — |
| 1994-01-26 | $0.88 | $0.88 | 202,500 | — | — |
| 1994-01-25 | $0.87 | $0.87 | 356,400 | — | — |
| 1994-01-24 | $0.89 | $0.89 | 191,700 | — | — |
| 1994-01-21 | $0.92 | $0.92 | 645,300 | — | — |
| 1994-01-20 | $0.86 | $0.86 | 324,000 | — | — |
| 1994-01-19 | $0.87 | $0.87 | 164,700 | — | — |
| 1994-01-18 | $0.90 | $0.90 | 348,300 | — | — |
| 1994-01-17 | $0.85 | $0.85 | 313,200 | — | — |
| 1994-01-14 | $0.83 | $0.83 | 113,400 | — | — |
| 1994-01-13 | $0.84 | $0.84 | 32,400 | — | — |
| 1994-01-12 | $0.83 | $0.83 | 164,700 | — | — |
| 1994-01-11 | $0.84 | $0.84 | 448,200 | — | — |
| 1994-01-10 | $0.87 | $0.87 | 167,400 | — | — |
| 1994-01-07 | $0.84 | $0.84 | 618,300 | — | — |
| 1994-01-06 | $0.86 | $0.86 | 313,200 | — | — |
| 1994-01-05 | $0.88 | $0.88 | 388,800 | — | — |
| 1994-01-04 | $0.94 | $0.94 | 253,800 | — | — |
| 1994-01-03 | $0.96 | $0.96 | 594,000 | — | — |