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
- 1993-10-15 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 | $0.69 | $0.69 | 1,281,600 | — | — |
| 1994-12-29 | $0.65 | $0.65 | 594,000 | — | — |
| 1994-12-28 | $0.67 | $0.67 | 1,458,000 | — | — |
| 1994-12-27 | $0.65 | $0.65 | 75,600 | — | — |
| 1994-12-23 | $0.65 | $0.65 | 1,472,400 | — | — |
| 1994-12-22 | $0.69 | $0.69 | 2,732,400 | — | — |
| 1994-12-21 | $0.67 | $0.67 | 270,000 | — | — |
| 1994-12-20 | $0.68 | $0.68 | 927,000 | — | — |
| 1994-12-19 | $0.69 | $0.69 | 2,770,200 | — | — |
| 1994-12-16 | $0.63 | $0.63 | 11,575,800 | — | — |
| 1994-12-15 | $0.74 | $0.74 | 1,296,000 | — | — |
| 1994-12-14 | $0.71 | $0.71 | 1,366,200 | — | — |
| 1994-12-13 | $0.69 | $0.69 | 640,800 | — | — |
| 1994-12-12 | $0.68 | $0.68 | 1,519,200 | — | — |
| 1994-12-09 | $0.68 | $0.68 | 837,000 | — | — |
| 1994-12-08 | $0.75 | $0.75 | 367,200 | — | — |
| 1994-12-07 | $0.76 | $0.76 | 82,800 | — | — |
| 1994-12-06 | $0.74 | $0.74 | 289,800 | — | — |
| 1994-12-05 | $0.75 | $0.75 | 300,600 | — | — |
| 1994-12-02 | $0.78 | $0.78 | 205,200 | — | — |
| 1994-12-01 | $0.82 | $0.82 | 383,400 | — | — |
| 1994-11-30 | $0.81 | $0.81 | 3,859,200 | — | — |
| 1994-11-29 | $0.83 | $0.83 | 226,800 | — | — |
| 1994-11-28 | $0.81 | $0.81 | 936,000 | — | — |
| 1994-11-25 | $0.76 | $0.76 | 360,000 | — | — |
| 1994-11-23 | $0.76 | $0.76 | 504,000 | — | — |
| 1994-11-22 | $0.78 | $0.78 | 1,022,400 | — | — |
| 1994-11-21 | $0.82 | $0.82 | 451,800 | — | — |
| 1994-11-18 | $0.85 | $0.85 | 495,000 | — | — |
| 1994-11-17 | $0.84 | $0.84 | 147,600 | — | — |
| 1994-11-16 | $0.86 | $0.86 | 954,000 | — | — |
| 1994-11-15 | $0.82 | $0.82 | 318,600 | — | — |
| 1994-11-14 | $0.85 | $0.85 | 187,200 | — | — |
| 1994-11-11 | $0.82 | $0.82 | 552,600 | — | — |
| 1994-11-10 | $0.86 | $0.86 | 619,200 | — | — |
| 1994-11-09 | $0.90 | $0.90 | 423,000 | — | — |
| 1994-11-08 | $0.88 | $0.88 | 1,845,000 | — | — |
| 1994-11-07 | $0.89 | $0.89 | 1,929,600 | — | — |
| 1994-11-04 | $0.82 | $0.82 | 111,600 | — | — |
| 1994-11-03 | $0.83 | $0.83 | 144,000 | — | — |
| 1994-11-02 | $0.86 | $0.86 | 601,200 | — | — |
| 1994-11-01 | $0.85 | $0.85 | 352,800 | — | — |
| 1994-10-31 | $0.85 | $0.85 | 176,400 | — | — |
| 1994-10-28 | $0.83 | $0.83 | 216,000 | — | — |
| 1994-10-27 | $0.82 | $0.82 | 1,141,200 | — | — |
| 1994-10-26 | $0.75 | $0.75 | 2,404,800 | — | — |
| 1994-10-25 | $0.88 | $0.88 | 208,800 | — | — |
| 1994-10-24 | $0.88 | $0.88 | 185,400 | — | — |
| 1994-10-21 | $0.90 | $0.90 | 225,000 | — | — |
| 1994-10-20 | $0.93 | $0.93 | 169,200 | — | — |
| 1994-10-19 | $0.93 | $0.93 | 298,800 | — | — |
| 1994-10-18 | $0.90 | $0.90 | 230,400 | — | — |
| 1994-10-17 | $0.91 | $0.91 | 835,200 | — | — |
| 1994-10-14 | $0.88 | $0.88 | 210,600 | — | — |
| 1994-10-13 | $0.90 | $0.90 | 37,800 | — | — |
| 1994-10-12 | $0.89 | $0.89 | 225,000 | — | — |
| 1994-10-11 | $0.90 | $0.90 | 189,000 | — | — |
| 1994-10-10 | $0.89 | $0.89 | 120,600 | — | — |
| 1994-10-07 | $0.88 | $0.88 | 142,200 | — | — |
| 1994-10-06 | $0.89 | $0.89 | 808,200 | — | — |
| 1994-10-05 | $0.89 | $0.89 | 475,200 | — | — |
| 1994-10-04 | $0.90 | $0.90 | 635,400 | — | — |
| 1994-10-03 | $0.89 | $0.89 | 309,600 | — | — |
| 1994-09-30 | $0.90 | $0.90 | 1,261,800 | — | — |
| 1994-09-29 | $0.94 | $0.94 | 772,200 | — | — |
| 1994-09-28 | $0.91 | $0.91 | 343,800 | — | — |
| 1994-09-27 | $0.94 | $0.94 | 811,800 | — | — |
| 1994-09-26 | $0.90 | $0.90 | 311,400 | — | — |
| 1994-09-23 | $0.89 | $0.89 | 1,467,000 | — | — |
| 1994-09-22 | $0.92 | $0.92 | 682,200 | — | — |
| 1994-09-21 | $0.90 | $0.90 | 396,000 | — | — |
| 1994-09-20 | $0.86 | $0.86 | 241,200 | — | — |
| 1994-09-19 | $0.89 | $0.89 | 57,600 | — | — |
| 1994-09-16 | $0.86 | $0.86 | 822,600 | — | — |
| 1994-09-15 | $0.94 | $0.94 | 72,000 | — | — |
| 1994-09-14 | $0.93 | $0.93 | 73,800 | — | — |
| 1994-09-13 | $0.96 | $0.96 | 390,600 | — | — |
| 1994-09-12 | $0.93 | $0.93 | 72,000 | — | — |
| 1994-09-09 | $0.93 | $0.93 | 945,000 | — | — |
| 1994-09-08 | $0.93 | $0.93 | 243,000 | — | — |
| 1994-09-07 | $0.94 | $0.94 | 322,200 | — | — |
| 1994-09-06 | $0.93 | $0.93 | 581,400 | — | — |
| 1994-09-02 | $0.95 | $0.95 | 833,400 | — | — |
| 1994-09-01 | $0.93 | $0.93 | 561,600 | — | — |
| 1994-08-31 | $0.90 | $0.90 | 100,800 | — | — |
| 1994-08-30 | $0.94 | $0.94 | 136,800 | — | — |
| 1994-08-29 | $0.94 | $0.94 | 901,800 | — | — |
| 1994-08-26 | $0.90 | $0.90 | 583,200 | — | — |
| 1994-08-25 | $0.92 | $0.92 | 1,162,800 | — | — |
| 1994-08-24 | $0.96 | $0.96 | 3,612,600 | — | — |
| 1994-08-23 | $0.92 | $0.92 | 2,232,000 | — | — |
| 1994-08-22 | $0.89 | $0.89 | 1,301,400 | — | — |
| 1994-08-19 | $0.87 | $0.87 | 1,557,000 | — | — |
| 1994-08-18 | $0.85 | $0.85 | 3,029,400 | — | — |
| 1994-08-17 | $0.78 | $0.78 | 412,200 | — | — |
| 1994-08-16 | $0.75 | $0.75 | 484,200 | — | — |
| 1994-08-15 | $0.75 | $0.75 | 46,800 | — | — |
| 1994-08-12 | $0.75 | $0.75 | 486,000 | — | — |
| 1994-08-11 | $0.75 | $0.75 | 457,200 | — | — |
| 1994-08-10 | $0.72 | $0.72 | 135,000 | — | — |
| 1994-08-09 | $0.76 | $0.76 | 174,600 | — | — |
| 1994-08-08 | $0.75 | $0.75 | 1,234,800 | — | — |
| 1994-08-05 | $0.76 | $0.76 | 109,800 | — | — |
| 1994-08-04 | $0.76 | $0.76 | 189,000 | — | — |
| 1994-08-03 | $0.75 | $0.75 | 291,600 | — | — |
| 1994-08-02 | $0.76 | $0.76 | 435,600 | — | — |
| 1994-08-01 | $0.79 | $0.79 | 133,200 | — | — |
| 1994-07-29 | $0.79 | $0.79 | 446,400 | — | — |
| 1994-07-28 | $0.78 | $0.78 | 444,600 | — | — |
| 1994-07-27 | $0.76 | $0.76 | 216,000 | — | — |
| 1994-07-26 | $0.74 | $0.74 | 21,600 | — | — |
| 1994-07-25 | $0.74 | $0.74 | 64,800 | — | — |
| 1994-07-22 | $0.79 | $0.79 | 70,200 | — | — |
| 1994-07-21 | $0.79 | $0.79 | 853,200 | — | — |
| 1994-07-20 | $0.75 | $0.75 | 403,200 | — | — |
| 1994-07-19 | $0.76 | $0.76 | 68,400 | — | — |
| 1994-07-18 | $0.74 | $0.74 | 581,400 | — | — |
| 1994-07-15 | $0.78 | $0.78 | 1,360,800 | — | — |
| 1994-07-14 | $0.79 | $0.79 | 322,200 | — | — |
| 1994-07-13 | $0.74 | $0.74 | 203,400 | — | — |
| 1994-07-12 | $0.69 | $0.69 | 36,000 | — | — |
| 1994-07-11 | $0.74 | $0.74 | 52,200 | — | — |
| 1994-07-08 | $0.74 | $0.74 | 127,800 | — | — |
| 1994-07-07 | $0.76 | $0.76 | 325,800 | — | — |
| 1994-07-06 | $0.74 | $0.74 | 406,800 | — | — |
| 1994-07-05 | $0.69 | $0.69 | 153,000 | — | — |
| 1994-07-01 | $0.67 | $0.67 | 102,600 | — | — |
| 1994-06-30 | $0.72 | $0.72 | 2,095,200 | — | — |
| 1994-06-29 | $0.67 | $0.67 | 387,000 | — | — |
| 1994-06-28 | $0.71 | $0.71 | 795,600 | — | — |
| 1994-06-27 | $0.71 | $0.71 | 43,200 | — | — |
| 1994-06-24 | $0.71 | $0.71 | 601,200 | — | — |
| 1994-06-23 | $0.69 | $0.69 | 487,800 | — | — |
| 1994-06-22 | $0.64 | $0.64 | 356,400 | — | — |
| 1994-06-21 | $0.68 | $0.68 | 871,200 | — | — |
| 1994-06-20 | $0.67 | $0.67 | 937,800 | — | — |
| 1994-06-17 | $0.79 | $0.79 | 21,600 | — | — |
| 1994-06-16 | $0.74 | $0.74 | 601,200 | — | — |
| 1994-06-15 | $0.79 | $0.79 | 491,400 | — | — |
| 1994-06-14 | $0.78 | $0.78 | 91,800 | — | — |
| 1994-06-13 | $0.75 | $0.75 | 511,200 | — | — |
| 1994-06-10 | $0.74 | $0.74 | 835,200 | — | — |
| 1994-06-09 | $0.81 | $0.81 | 448,200 | — | — |
| 1994-06-08 | $0.82 | $0.82 | 351,000 | — | — |
| 1994-06-07 | $0.83 | $0.83 | 864,000 | — | — |
| 1994-06-06 | $0.84 | $0.84 | 2,743,200 | — | — |
| 1994-06-03 | $0.83 | $0.83 | 41,400 | — | — |
| 1994-06-02 | $0.83 | $0.83 | 1,087,200 | — | — |
| 1994-06-01 | $0.83 | $0.83 | 1,607,400 | — | — |
| 1994-05-31 | $0.83 | $0.83 | 1,107,000 | — | — |
| 1994-05-27 | $0.83 | $0.83 | 403,200 | — | — |
| 1994-05-26 | $0.86 | $0.86 | 88,200 | — | — |
| 1994-05-25 | $0.82 | $0.82 | 2,642,400 | — | — |
| 1994-05-24 | $0.86 | $0.86 | 253,800 | — | — |
| 1994-05-23 | $0.81 | $0.81 | 367,200 | — | — |
| 1994-05-20 | $0.86 | $0.86 | 1,287,000 | — | — |
| 1994-05-19 | $0.86 | $0.86 | 145,800 | — | — |
| 1994-05-18 | $0.82 | $0.82 | 1,170,000 | — | — |
| 1994-05-17 | $0.83 | $0.83 | 876,600 | — | — |
| 1994-05-16 | $0.82 | $0.82 | 145,800 | — | — |
| 1994-05-13 | $0.82 | $0.82 | 277,200 | — | — |
| 1994-05-12 | $0.88 | $0.88 | 1,161,000 | — | — |
| 1994-05-11 | $0.82 | $0.82 | 1,335,600 | — | — |
| 1994-05-10 | $0.85 | $0.85 | 1,456,200 | — | — |
| 1994-05-09 | $0.85 | $0.85 | 637,200 | — | — |
| 1994-05-06 | $0.87 | $0.87 | 4,300,200 | — | — |
| 1994-05-05 | $0.85 | $0.85 | 5,887,800 | — | — |
| 1994-05-04 | $0.85 | $0.85 | 2,446,200 | — | — |
| 1994-05-03 | $0.85 | $0.85 | 2,703,600 | — | — |
| 1994-05-02 | $0.88 | $0.88 | 691,200 | — | — |
| 1994-04-29 | $0.86 | $0.86 | 846,000 | — | — |
| 1994-04-28 | $0.91 | $0.91 | 930,600 | — | — |
| 1994-04-26 | $0.86 | $0.86 | 1,040,400 | — | — |
| 1994-04-25 | $0.94 | $0.94 | 280,800 | — | — |
| 1994-04-22 | $0.94 | $0.94 | 57,600 | — | — |
| 1994-04-21 | $0.94 | $0.94 | 214,200 | — | — |
| 1994-04-20 | $0.97 | $0.97 | 376,200 | — | — |
| 1994-04-19 | $0.96 | $0.96 | 48,600 | — | — |
| 1994-04-18 | $0.93 | $0.93 | 333,000 | — | — |
| 1994-04-15 | $0.93 | $0.93 | 358,200 | — | — |
| 1994-04-14 | $0.97 | $0.97 | 219,600 | — | — |
| 1994-04-13 | $0.97 | $0.97 | 1,940,400 | — | — |
| 1994-04-12 | $0.97 | $0.97 | 122,400 | — | — |
| 1994-04-11 | $0.93 | $0.93 | 918,000 | — | — |
| 1994-04-08 | $0.92 | $0.92 | 100,800 | — | — |
| 1994-04-07 | $0.93 | $0.93 | 163,800 | — | — |
| 1994-04-06 | $0.94 | $0.94 | 32,400 | — | — |
| 1994-04-05 | $0.99 | $0.99 | 75,600 | — | — |
| 1994-04-04 | $0.94 | $0.94 | 649,800 | — | — |
| 1994-03-31 | $0.92 | $0.92 | 210,600 | — | — |
| 1994-03-30 | $0.97 | $0.97 | 640,800 | — | — |
| 1994-03-29 | $1.01 | $1.01 | 1,764,000 | — | — |
| 1994-03-28 | $1.07 | $1.07 | 612,000 | — | — |
| 1994-03-25 | $1.03 | $1.03 | 1,495,800 | — | — |
| 1994-03-24 | $1.08 | $1.08 | 104,400 | — | — |
| 1994-03-23 | $1.08 | $1.08 | 568,800 | — | — |
| 1994-03-22 | $1.04 | $1.04 | 1,123,200 | — | — |
| 1994-03-21 | $1.08 | $1.08 | 181,800 | — | — |
| 1994-03-18 | $1.03 | $1.03 | 491,400 | — | — |
| 1994-03-17 | $1.06 | $1.06 | 365,400 | — | — |
| 1994-03-16 | $1.03 | $1.03 | 120,600 | — | — |
| 1994-03-15 | $1.06 | $1.06 | 216,000 | — | — |
| 1994-03-14 | $1.06 | $1.06 | 982,800 | — | — |
| 1994-03-11 | $1.03 | $1.03 | 622,800 | — | — |
| 1994-03-10 | $1.06 | $1.06 | 1,432,800 | — | — |
| 1994-03-09 | $1.04 | $1.04 | 1,191,600 | — | — |
| 1994-03-08 | $1.04 | $1.04 | 923,400 | — | — |
| 1994-03-07 | $1.01 | $1.01 | 820,800 | — | — |
| 1994-03-04 | $1.00 | $1.00 | 304,200 | — | — |
| 1994-03-03 | $0.99 | $0.99 | 570,600 | — | — |
| 1994-03-02 | $0.94 | $0.94 | 660,600 | — | — |
| 1994-03-01 | $0.94 | $0.94 | 466,200 | — | — |
| 1994-02-28 | $0.92 | $0.92 | 988,200 | — | — |
| 1994-02-25 | $0.94 | $0.94 | 869,400 | — | — |
| 1994-02-24 | $0.90 | $0.90 | 1,918,800 | — | — |
| 1994-02-23 | $0.96 | $0.96 | 127,800 | — | — |
| 1994-02-22 | $0.96 | $0.96 | 846,000 | — | — |
| 1994-02-18 | $0.99 | $0.99 | 475,200 | — | — |
| 1994-02-17 | $0.92 | $0.92 | 1,096,200 | — | — |
| 1994-02-16 | $0.90 | $0.90 | 2,865,600 | — | — |
| 1994-02-15 | $0.94 | $0.94 | 3,124,800 | — | — |
| 1994-02-14 | $0.96 | $0.96 | 783,000 | — | — |
| 1994-02-11 | $0.90 | $0.90 | 1,611,000 | — | — |
| 1994-02-10 | $0.90 | $0.90 | 1,517,400 | — | — |
| 1994-02-09 | $0.89 | $0.89 | 3,940,200 | — | — |
| 1994-02-08 | $0.86 | $0.86 | 201,600 | — | — |
| 1994-02-07 | $0.82 | $0.82 | 887,400 | — | — |
| 1994-02-04 | $0.85 | $0.85 | 8,065,800 | — | — |
| 1994-02-03 | $0.81 | $0.81 | 3,263,400 | — | — |
| 1994-02-02 | $0.92 | $0.92 | 120,600 | — | — |
| 1994-02-01 | $0.92 | $0.92 | 1,447,200 | — | — |
| 1994-01-31 | $0.93 | $0.93 | 207,000 | — | — |
| 1994-01-28 | $0.89 | $0.89 | 734,400 | — | — |
| 1994-01-27 | $0.96 | $0.96 | 37,800 | — | — |
| 1994-01-26 | $0.96 | $0.96 | 144,000 | — | — |
| 1994-01-25 | $0.94 | $0.94 | 709,200 | — | — |
| 1994-01-24 | $0.89 | $0.89 | 529,200 | — | — |
| 1994-01-21 | $0.90 | $0.90 | 1,126,800 | — | — |
| 1994-01-20 | $0.96 | $0.96 | 750,600 | — | — |
| 1994-01-19 | $0.94 | $0.94 | 748,800 | — | — |
| 1994-01-18 | $0.83 | $0.83 | 1,404,000 | — | — |
| 1994-01-17 | $0.89 | $0.89 | 1,148,400 | — | — |
| 1994-01-14 | $0.94 | $0.94 | 120,600 | — | — |
| 1994-01-13 | $1.00 | $1.00 | 1,256,400 | — | — |
| 1994-01-12 | $1.00 | $1.00 | 109,800 | — | — |
| 1994-01-11 | $1.06 | $1.06 | 612,000 | — | — |
| 1994-01-10 | $1.04 | $1.04 | 817,200 | — | — |
| 1994-01-07 | $1.06 | $1.06 | 649,800 | — | — |
| 1994-01-06 | $1.06 | $1.06 | 923,400 | — | — |
| 1994-01-05 | $1.01 | $1.01 | 66,600 | — | — |
| 1994-01-04 | $1.03 | $1.03 | 41,400 | — | — |
| 1994-01-03 | $0.97 | $0.97 | 547,200 | — | — |