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 | $0.95 | $1.33 | 207,309 | — | — |
| 1994-12-29 | $0.93 | $1.29 | 107,072 | — | — |
| 1994-12-28 | $0.92 | $1.28 | 123,019 | — | — |
| 1994-12-27 | $0.91 | $1.25 | 47,841 | — | — |
| 1994-12-23 | $0.91 | $1.25 | 34,172 | — | — |
| 1994-12-22 | $0.91 | $1.25 | 77,456 | — | — |
| 1994-12-21 | $0.89 | $1.23 | 82,013 | — | — |
| 1994-12-20 | $0.87 | $1.20 | 123,019 | — | — |
| 1994-12-19 | $0.85 | $1.17 | 211,866 | — | — |
| 1994-12-16 | $0.83 | $1.15 | 275,653 | — | — |
| 1994-12-15 | $0.83 | $1.14 | 59,231 | — | — |
| 1994-12-14 | $0.82 | $1.13 | 79,734 | — | — |
| 1994-12-13 | $0.82 | $1.13 | 107,072 | — | — |
| 1994-12-12 | $0.83 | $1.14 | 15,947 | — | — |
| 1994-12-09 | $0.82 | $1.13 | 248,316 | — | — |
| 1994-12-08 | $0.82 | $1.13 | 43,284 | — | — |
| 1994-12-07 | $0.83 | $1.14 | 9,113 | — | — |
| 1994-12-06 | $0.83 | $1.14 | 4,556 | — | — |
| 1994-12-05 | $0.83 | $1.14 | 91,125 | — | — |
| 1994-12-02 | $0.83 | $1.15 | 248,316 | — | — |
| 1994-12-01 | $0.83 | $1.14 | 84,291 | — | — |
| 1994-11-30 | $0.83 | $1.14 | 75,178 | — | — |
| 1994-11-29 | $0.83 | $1.14 | 68,344 | — | — |
| 1994-11-28 | $0.83 | $1.14 | 93,403 | — | — |
| 1994-11-25 | $0.82 | $1.13 | 29,616 | — | — |
| 1994-11-23 | $0.82 | $1.13 | 22,781 | — | — |
| 1994-11-22 | $0.82 | $1.13 | 50,119 | — | — |
| 1994-11-21 | $0.82 | $1.13 | 97,959 | — | — |
| 1994-11-18 | $0.81 | $1.11 | 2,674,519 | — | — |
| 1994-11-17 | $0.81 | $1.11 | 464,738 | — | — |
| 1994-11-16 | $0.82 | $1.13 | 61,509 | — | — |
| 1994-11-15 | $0.82 | $1.13 | 148,078 | — | — |
| 1994-11-14 | $0.82 | $1.13 | 66,066 | — | — |
| 1994-11-11 | $0.81 | $1.12 | 77,456 | — | — |
| 1994-11-10 | $0.83 | $1.15 | 70,622 | — | — |
| 1994-11-09 | $0.83 | $1.15 | 177,694 | — | — |
| 1994-11-08 | $0.82 | $1.13 | 84,291 | — | — |
| 1994-11-07 | $0.82 | $1.13 | 13,669 | — | — |
| 1994-11-04 | $0.82 | $1.13 | 182,250 | — | — |
| 1994-11-03 | $0.83 | $1.14 | 22,781 | — | — |
| 1994-11-02 | $0.82 | $1.13 | 170,859 | — | — |
| 1994-11-01 | $0.81 | $1.12 | 50,119 | — | — |
| 1994-10-31 | $0.81 | $1.12 | 4,556 | — | — |
| 1994-10-28 | $0.81 | $1.11 | 20,503 | — | — |
| 1994-10-27 | $0.81 | $1.11 | 27,338 | — | — |
| 1994-10-26 | $0.81 | $1.12 | 478,406 | — | — |
| 1994-10-25 | $0.81 | $1.11 | 248,316 | — | — |
| 1994-10-24 | $0.81 | $1.11 | 54,675 | — | — |
| 1994-10-21 | $0.81 | $1.12 | 68,344 | — | — |
| 1994-10-20 | $0.81 | $1.11 | 75,178 | — | — |
| 1994-10-19 | $0.81 | $1.12 | 312,103 | — | — |
| 1994-10-18 | $0.80 | $1.10 | 375,891 | — | — |
| 1994-10-17 | $0.80 | $1.10 | 52,397 | — | — |
| 1994-10-14 | $0.80 | $1.10 | 66,066 | — | — |
| 1994-10-13 | $0.81 | $1.12 | 50,119 | — | — |
| 1994-10-12 | $0.80 | $1.10 | 6,834 | — | — |
| 1994-10-11 | $0.81 | $1.11 | 13,669 | — | — |
| 1994-10-10 | $0.80 | $1.10 | 31,894 | — | — |
| 1994-10-07 | $0.81 | $1.11 | 464,738 | — | — |
| 1994-10-06 | $0.80 | $1.10 | 298,434 | — | — |
| 1994-10-05 | $0.79 | $1.09 | 34,172 | — | — |
| 1994-10-04 | $0.80 | $1.10 | 29,616 | — | — |
| 1994-10-03 | $0.80 | $1.10 | 82,013 | — | — |
| 1994-09-30 | $0.81 | $1.11 | 284,766 | — | — |
| 1994-09-29 | $0.79 | $1.09 | 70,622 | — | — |
| 1994-09-28 | $0.80 | $1.09 | 879,356 | — | — |
| 1994-09-27 | $0.80 | $1.09 | 29,616 | — | — |
| 1994-09-26 | $0.80 | $1.09 | 161,747 | — | — |
| 1994-09-23 | $0.80 | $1.09 | 100,238 | — | — |
| 1994-09-22 | $0.81 | $1.10 | 173,138 | — | — |
| 1994-09-21 | $0.80 | $1.09 | 309,825 | — | — |
| 1994-09-20 | $0.80 | $1.09 | 460,181 | — | — |
| 1994-09-19 | $0.81 | $1.11 | 908,972 | — | — |
| 1994-09-16 | $0.80 | $1.09 | 965,925 | — | — |
| 1994-09-15 | $0.78 | $1.07 | 109,350 | — | — |
| 1994-09-14 | $0.78 | $1.07 | 13,669 | — | — |
| 1994-09-13 | $0.78 | $1.06 | 61,509 | — | — |
| 1994-09-12 | $0.78 | $1.06 | 56,953 | — | — |
| 1994-09-09 | $0.78 | $1.07 | 45,563 | — | — |
| 1994-09-08 | $0.79 | $1.08 | 61,509 | — | — |
| 1994-09-07 | $0.79 | $1.08 | 250,594 | — | — |
| 1994-09-06 | $0.79 | $1.08 | 27,338 | — | — |
| 1994-09-02 | $0.79 | $1.08 | 29,616 | — | — |
| 1994-09-01 | $0.78 | $1.07 | 34,172 | — | — |
| 1994-08-31 | $0.80 | $1.09 | 34,172 | — | — |
| 1994-08-30 | $0.79 | $1.08 | 59,231 | — | — |
| 1994-08-29 | $0.78 | $1.07 | 45,563 | — | — |
| 1994-08-26 | $0.79 | $1.08 | 811,013 | — | — |
| 1994-08-25 | $0.78 | $1.07 | 25,059 | — | — |
| 1994-08-24 | $0.79 | $1.08 | 29,616 | — | — |
| 1994-08-23 | $0.79 | $1.08 | 246,038 | — | — |
| 1994-08-22 | $0.79 | $1.08 | 0 | — | — |
| 1994-08-19 | $0.79 | $1.08 | 20,503 | — | — |
| 1994-08-18 | $0.79 | $1.08 | 56,953 | — | — |
| 1994-08-17 | $0.80 | $1.09 | 45,563 | — | — |
| 1994-08-16 | $0.79 | $1.08 | 241,481 | — | — |
| 1994-08-15 | $0.79 | $1.08 | 38,728 | — | — |
| 1994-08-12 | $0.79 | $1.08 | 82,013 | — | — |
| 1994-08-11 | $0.80 | $1.09 | 88,847 | — | — |
| 1994-08-10 | $0.79 | $1.08 | 956,813 | — | — |
| 1994-08-09 | $0.79 | $1.08 | 25,059 | — | — |
| 1994-08-08 | $0.80 | $1.09 | 63,788 | — | — |
| 1994-08-05 | $0.78 | $1.07 | 75,178 | — | — |
| 1994-08-04 | $0.77 | $1.05 | 255,150 | — | — |
| 1994-08-03 | $0.78 | $1.07 | 3,086,859 | — | — |
| 1994-08-02 | $0.78 | $1.06 | 13,669 | — | — |
| 1994-08-01 | $0.78 | $1.06 | 298,434 | — | — |
| 1994-07-29 | $0.80 | $1.09 | 31,894 | — | — |
| 1994-07-28 | $0.81 | $1.10 | 348,553 | — | — |
| 1994-07-27 | $0.80 | $1.09 | 38,728 | — | — |
| 1994-07-26 | $0.81 | $1.11 | 120,741 | — | — |
| 1994-07-25 | $0.79 | $1.08 | 15,947 | — | — |
| 1994-07-22 | $0.79 | $1.08 | 45,563 | — | — |
| 1994-07-21 | $0.77 | $1.06 | 13,669 | — | — |
| 1994-07-20 | $0.77 | $1.06 | 20,503 | — | — |
| 1994-07-19 | $0.77 | $1.05 | 145,800 | — | — |
| 1994-07-18 | $0.77 | $1.05 | 104,794 | — | — |
| 1994-07-15 | $0.77 | $1.06 | 56,953 | — | — |
| 1994-07-14 | $0.77 | $1.06 | 168,581 | — | — |
| 1994-07-13 | $0.80 | $1.09 | 646,988 | — | — |
| 1994-07-12 | $0.77 | $1.06 | 134,409 | — | — |
| 1994-07-11 | $0.78 | $1.07 | 88,847 | — | — |
| 1994-07-08 | $0.78 | $1.07 | 316,659 | — | — |
| 1994-07-07 | $0.75 | $1.03 | 1,150,453 | — | — |
| 1994-07-06 | $0.81 | $1.10 | 318,938 | — | — |
| 1994-07-05 | $0.81 | $1.11 | 252,872 | — | — |
| 1994-07-01 | $0.82 | $1.12 | 277,931 | — | — |
| 1994-06-30 | $0.82 | $1.12 | 123,019 | — | — |
| 1994-06-29 | $0.84 | $1.15 | 91,125 | — | — |
| 1994-06-28 | $0.84 | $1.15 | 34,172 | — | — |
| 1994-06-27 | $0.86 | $1.16 | 95,681 | — | — |
| 1994-06-24 | $0.86 | $1.16 | 542,194 | — | — |
| 1994-06-23 | $0.86 | $1.17 | 59,231 | — | — |
| 1994-06-22 | $0.86 | $1.17 | 182,250 | — | — |
| 1994-06-21 | $0.87 | $1.18 | 298,434 | — | — |
| 1994-06-20 | $0.87 | $1.18 | 394,116 | — | — |
| 1994-06-17 | $0.87 | $1.18 | 353,109 | — | — |
| 1994-06-16 | $0.88 | $1.19 | 107,072 | — | — |
| 1994-06-15 | $0.87 | $1.18 | 52,397 | — | — |
| 1994-06-14 | $0.88 | $1.19 | 1,034,269 | — | — |
| 1994-06-13 | $0.89 | $1.21 | 234,647 | — | — |
| 1994-06-10 | $0.90 | $1.22 | 116,184 | — | — |
| 1994-06-09 | $0.91 | $1.23 | 410,063 | — | — |
| 1994-06-08 | $0.91 | $1.24 | 236,925 | — | — |
| 1994-06-07 | $0.90 | $1.22 | 2,278 | — | — |
| 1994-06-06 | $0.91 | $1.23 | 38,728 | — | — |
| 1994-06-03 | $0.90 | $1.22 | 157,191 | — | — |
| 1994-06-02 | $0.89 | $1.21 | 34,172 | — | — |
| 1994-06-01 | $0.89 | $1.21 | 337,163 | — | — |
| 1994-05-31 | $0.90 | $1.22 | 200,475 | — | — |
| 1994-05-27 | $0.91 | $1.23 | 50,119 | — | — |
| 1994-05-26 | $0.89 | $1.21 | 159,469 | — | — |
| 1994-05-25 | $0.89 | $1.21 | 296,156 | — | — |
| 1994-05-24 | $0.89 | $1.21 | 261,984 | — | — |
| 1994-05-23 | $0.92 | $1.24 | 38,728 | — | — |
| 1994-05-20 | $0.92 | $1.25 | 111,628 | — | — |
| 1994-05-19 | $0.92 | $1.25 | 56,953 | — | — |
| 1994-05-18 | $0.92 | $1.24 | 27,338 | — | — |
| 1994-05-17 | $0.93 | $1.26 | 82,013 | — | — |
| 1994-05-16 | $0.97 | $1.32 | 168,581 | — | — |
| 1994-05-13 | $0.97 | $1.32 | 52,397 | — | — |
| 1994-05-12 | $0.97 | $1.32 | 177,694 | — | — |
| 1994-05-11 | $0.97 | $1.32 | 107,072 | — | — |
| 1994-05-10 | $0.99 | $1.35 | 469,294 | — | — |
| 1994-05-09 | $0.98 | $1.33 | 93,403 | — | — |
| 1994-05-06 | $0.99 | $1.35 | 198,197 | — | — |
| 1994-05-05 | $0.99 | $1.35 | 22,781 | — | — |
| 1994-05-04 | $0.99 | $1.35 | 134,409 | — | — |
| 1994-05-03 | $0.99 | $1.35 | 22,781 | — | — |
| 1994-05-02 | $0.99 | $1.35 | 248,316 | — | — |
| 1994-04-29 | $0.99 | $1.35 | 43,284 | — | — |
| 1994-04-28 | $0.98 | $1.33 | 70,622 | — | — |
| 1994-04-26 | $0.96 | $1.30 | 179,972 | — | — |
| 1994-04-25 | $0.94 | $1.28 | 148,078 | — | — |
| 1994-04-22 | $0.95 | $1.30 | 45,563 | — | — |
| 1994-04-21 | $0.95 | $1.29 | 84,291 | — | — |
| 1994-04-20 | $0.97 | $1.31 | 22,781 | — | — |
| 1994-04-19 | $0.97 | $1.32 | 123,019 | — | — |
| 1994-04-18 | $0.97 | $1.31 | 1,034,269 | — | — |
| 1994-04-15 | $0.95 | $1.29 | 88,847 | — | — |
| 1994-04-14 | $0.98 | $1.33 | 27,338 | — | — |
| 1994-04-13 | $0.99 | $1.35 | 66,066 | — | — |
| 1994-04-12 | $0.98 | $1.33 | 50,119 | — | — |
| 1994-04-11 | $0.98 | $1.33 | 141,244 | — | — |
| 1994-04-08 | $0.94 | $1.27 | 2,018,419 | — | — |
| 1994-04-07 | $0.93 | $1.27 | 154,913 | — | — |
| 1994-04-06 | $0.94 | $1.28 | 375,891 | — | — |
| 1994-04-05 | $0.92 | $1.25 | 380,447 | — | — |
| 1994-04-04 | $0.90 | $1.22 | 287,044 | — | — |
| 1994-03-31 | $0.90 | $1.22 | 170,859 | — | — |
| 1994-03-30 | $0.90 | $1.22 | 56,953 | — | — |
| 1994-03-29 | $0.91 | $1.22 | 41,006 | — | — |
| 1994-03-28 | $0.92 | $1.24 | 66,066 | — | — |
| 1994-03-25 | $0.92 | $1.24 | 31,894 | — | — |
| 1994-03-24 | $0.93 | $1.26 | 2,278 | — | — |
| 1994-03-23 | $0.94 | $1.27 | 52,397 | — | — |
| 1994-03-22 | $0.94 | $1.26 | 91,125 | — | — |
| 1994-03-21 | $0.93 | $1.25 | 678,881 | — | — |
| 1994-03-18 | $0.92 | $1.24 | 353,109 | — | — |
| 1994-03-17 | $0.91 | $1.23 | 29,616 | — | — |
| 1994-03-16 | $0.91 | $1.22 | 432,844 | — | — |
| 1994-03-15 | $0.90 | $1.21 | 36,450 | — | — |
| 1994-03-14 | $0.92 | $1.23 | 15,947 | — | — |
| 1994-03-11 | $0.93 | $1.25 | 47,841 | — | — |
| 1994-03-10 | $0.93 | $1.25 | 232,369 | — | — |
| 1994-03-09 | $0.91 | $1.23 | 287,044 | — | — |
| 1994-03-08 | $0.94 | $1.27 | 902,138 | — | — |
| 1994-03-07 | $0.91 | $1.23 | 605,981 | — | — |
| 1994-03-04 | $0.91 | $1.22 | 38,486,644 | — | — |
| 1994-03-03 | $0.89 | $1.21 | 170,859 | — | — |
| 1994-03-02 | $0.89 | $1.21 | 79,734 | — | — |
| 1994-03-01 | $0.91 | $1.22 | 134,409 | — | — |
| 1994-02-28 | $1.02 | $1.22 | 407,784 | — | — |
| 1994-02-25 | $1.03 | $1.22 | 259,706 | — | — |
| 1994-02-24 | $1.00 | $1.20 | 485,241 | — | — |
| 1994-02-23 | $1.02 | $1.21 | 27,338 | — | — |
| 1994-02-22 | $1.02 | $1.22 | 134,409 | — | — |
| 1994-02-18 | $1.03 | $1.22 | 61,509 | — | — |
| 1994-02-17 | $1.03 | $1.22 | 460,181 | — | — |
| 1994-02-16 | $1.06 | $1.26 | 200,475 | — | — |
| 1994-02-15 | $1.05 | $1.25 | 339,441 | — | — |
| 1994-02-14 | $1.01 | $1.20 | 143,522 | — | — |
| 1994-02-11 | $1.02 | $1.21 | 25,059 | — | — |
| 1994-02-10 | $1.00 | $1.19 | 100,238 | — | — |
| 1994-02-09 | $1.00 | $1.19 | 330,328 | — | — |
| 1994-02-08 | $1.04 | $1.24 | 863,409 | — | — |
| 1994-02-07 | $1.05 | $1.25 | 387,281 | — | — |
| 1994-02-04 | $1.04 | $1.24 | 241,481 | — | — |
| 1994-02-03 | $1.03 | $1.23 | 95,681 | — | — |
| 1994-02-02 | $1.04 | $1.24 | 881,634 | — | — |
| 1994-02-01 | $1.01 | $1.20 | 119,602 | — | — |
| 1994-01-31 | $1.02 | $1.21 | 41,006 | — | — |
| 1994-01-28 | $1.00 | $1.19 | 140,105 | — | — |
| 1994-01-27 | $1.00 | $1.19 | 741,530 | — | — |
| 1994-01-26 | $0.98 | $1.17 | 0 | — | — |
| 1994-01-25 | $0.98 | $1.17 | 23,920 | — | — |
| 1994-01-24 | $0.97 | $1.16 | 61,509 | — | — |
| 1994-01-21 | $0.98 | $1.17 | 99,098 | — | — |
| 1994-01-20 | $0.99 | $1.18 | 61,509 | — | — |
| 1994-01-19 | $0.98 | $1.17 | 17,086 | — | — |
| 1994-01-18 | $0.99 | $1.18 | 112,767 | — | — |
| 1994-01-17 | $1.02 | $1.21 | 58,092 | — | — |
| 1994-01-14 | $1.02 | $1.22 | 41,006 | — | — |
| 1994-01-13 | $1.03 | $1.23 | 41,006 | — | — |
| 1994-01-12 | $1.04 | $1.23 | 37,589 | — | — |
| 1994-01-11 | $1.04 | $1.24 | 215,283 | — | — |
| 1994-01-10 | $1.06 | $1.26 | 823,542 | — | — |
| 1994-01-07 | $1.06 | $1.26 | 23,920 | — | — |
| 1994-01-06 | $1.05 | $1.25 | 861,131 | — | — |
| 1994-01-05 | $1.05 | $1.25 | 44,423 | — | — |
| 1994-01-04 | $1.05 | $1.25 | 676,603 | — | — |
| 1994-01-03 | $1.04 | $1.24 | 1,377,127 | — | — |