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
- 1993-05-03 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 | $0.50 | $0.50 | 324,800 | — | — |
| 1994-12-29 | $0.50 | $0.50 | 364,800 | — | — |
| 1994-12-28 | $0.48 | $0.48 | 590,400 | — | — |
| 1994-12-27 | $0.53 | $0.53 | 195,200 | — | — |
| 1994-12-23 | $0.53 | $0.53 | 131,200 | — | — |
| 1994-12-22 | $0.56 | $0.56 | 114,400 | — | — |
| 1994-12-21 | $0.53 | $0.53 | 232,800 | — | — |
| 1994-12-20 | $0.56 | $0.56 | 157,600 | — | — |
| 1994-12-19 | $0.56 | $0.56 | 120,000 | — | — |
| 1994-12-16 | $0.59 | $0.59 | 1,036,800 | — | — |
| 1994-12-15 | $0.50 | $0.50 | 333,600 | — | — |
| 1994-12-14 | $0.48 | $0.48 | 383,200 | — | — |
| 1994-12-13 | $0.53 | $0.53 | 168,800 | — | — |
| 1994-12-12 | $0.50 | $0.50 | 130,400 | — | — |
| 1994-12-09 | $0.50 | $0.50 | 13,600 | — | — |
| 1994-12-08 | $0.50 | $0.50 | 229,600 | — | — |
| 1994-12-07 | $0.53 | $0.53 | 299,200 | — | — |
| 1994-12-06 | $0.56 | $0.56 | 138,400 | — | — |
| 1994-12-05 | $0.53 | $0.53 | 255,200 | — | — |
| 1994-12-02 | $0.59 | $0.59 | 128,800 | — | — |
| 1994-12-01 | $0.58 | $0.58 | 104,000 | — | — |
| 1994-11-30 | $0.63 | $0.63 | 160,000 | — | — |
| 1994-11-29 | $0.59 | $0.59 | 308,800 | — | — |
| 1994-11-28 | $0.58 | $0.58 | 170,400 | — | — |
| 1994-11-25 | $0.63 | $0.63 | 16,000 | — | — |
| 1994-11-23 | $0.63 | $0.63 | 326,400 | — | — |
| 1994-11-22 | $0.64 | $0.64 | 256,000 | — | — |
| 1994-11-21 | $0.66 | $0.66 | 112,000 | — | — |
| 1994-11-18 | $0.63 | $0.63 | 120,000 | — | — |
| 1994-11-17 | $0.66 | $0.66 | 66,400 | — | — |
| 1994-11-16 | $0.70 | $0.70 | 154,400 | — | — |
| 1994-11-15 | $0.70 | $0.70 | 98,400 | — | — |
| 1994-11-14 | $0.70 | $0.70 | 120,000 | — | — |
| 1994-11-11 | $0.69 | $0.69 | 332,800 | — | — |
| 1994-11-10 | $0.69 | $0.69 | 462,400 | — | — |
| 1994-11-09 | $0.66 | $0.66 | 819,200 | — | — |
| 1994-11-08 | $0.66 | $0.66 | 0 | — | — |
| 1994-11-07 | $0.66 | $0.66 | 64,800 | — | — |
| 1994-11-04 | $0.69 | $0.69 | 76,000 | — | — |
| 1994-11-03 | $0.72 | $0.72 | 9,600 | — | — |
| 1994-11-02 | $0.72 | $0.72 | 93,600 | — | — |
| 1994-11-01 | $0.66 | $0.66 | 25,600 | — | — |
| 1994-10-31 | $0.66 | $0.66 | 150,400 | — | — |
| 1994-10-28 | $0.66 | $0.66 | 52,000 | — | — |
| 1994-10-27 | $0.69 | $0.69 | 148,800 | — | — |
| 1994-10-26 | $0.72 | $0.72 | 16,800 | — | — |
| 1994-10-25 | $0.66 | $0.66 | 152,000 | — | — |
| 1994-10-24 | $0.66 | $0.66 | 40,000 | — | — |
| 1994-10-21 | $0.69 | $0.69 | 8,000 | — | — |
| 1994-10-20 | $0.66 | $0.66 | 184,800 | — | — |
| 1994-10-19 | $0.69 | $0.69 | 166,400 | — | — |
| 1994-10-18 | $0.69 | $0.69 | 144,000 | — | — |
| 1994-10-17 | $0.66 | $0.66 | 167,200 | — | — |
| 1994-10-14 | $0.75 | $0.75 | 200,800 | — | — |
| 1994-10-13 | $0.78 | $0.78 | 1,012,000 | — | — |
| 1994-10-12 | $0.80 | $0.80 | 228,000 | — | — |
| 1994-10-11 | $0.81 | $0.81 | 110,400 | — | — |
| 1994-10-10 | $0.78 | $0.78 | 11,200 | — | — |
| 1994-10-07 | $0.75 | $0.75 | 77,600 | — | — |
| 1994-10-06 | $0.75 | $0.75 | 49,600 | — | — |
| 1994-10-05 | $0.72 | $0.72 | 47,200 | — | — |
| 1994-10-04 | $0.72 | $0.72 | 4,000 | — | — |
| 1994-10-03 | $0.72 | $0.72 | 0 | — | — |
| 1994-09-30 | $0.72 | $0.72 | 40,800 | — | — |
| 1994-09-29 | $0.78 | $0.78 | 4,000 | — | — |
| 1994-09-28 | $0.69 | $0.69 | 0 | — | — |
| 1994-09-27 | $0.69 | $0.69 | 26,400 | — | — |
| 1994-09-26 | $0.72 | $0.72 | 0 | — | — |
| 1994-09-23 | $0.72 | $0.72 | 80,000 | — | — |
| 1994-09-22 | $0.69 | $0.69 | 5,600 | — | — |
| 1994-09-21 | $0.69 | $0.69 | 5,600 | — | — |
| 1994-09-20 | $0.72 | $0.72 | 316,800 | — | — |
| 1994-09-19 | $0.78 | $0.78 | 64,000 | — | — |
| 1994-09-16 | $0.75 | $0.75 | 29,600 | — | — |
| 1994-09-15 | $0.72 | $0.72 | 43,200 | — | — |
| 1994-09-14 | $0.75 | $0.75 | 120,800 | — | — |
| 1994-09-13 | $0.77 | $0.77 | 31,200 | — | — |
| 1994-09-12 | $0.75 | $0.75 | 8,800 | — | — |
| 1994-09-09 | $0.78 | $0.78 | 249,600 | — | — |
| 1994-09-08 | $0.81 | $0.81 | 256,800 | — | — |
| 1994-09-07 | $0.84 | $0.84 | 38,400 | — | — |
| 1994-09-06 | $0.81 | $0.81 | 8,800 | — | — |
| 1994-09-02 | $0.81 | $0.81 | 56,000 | — | — |
| 1994-09-01 | $0.81 | $0.81 | 19,200 | — | — |
| 1994-08-31 | $0.84 | $0.84 | 89,600 | — | — |
| 1994-08-30 | $0.81 | $0.81 | 50,400 | — | — |
| 1994-08-29 | $0.86 | $0.86 | 122,400 | — | — |
| 1994-08-26 | $0.91 | $0.91 | 235,200 | — | — |
| 1994-08-25 | $0.84 | $0.84 | 165,600 | — | — |
| 1994-08-24 | $0.84 | $0.84 | 74,400 | — | — |
| 1994-08-23 | $0.78 | $0.78 | 32,000 | — | — |
| 1994-08-22 | $0.81 | $0.81 | 52,800 | — | — |
| 1994-08-19 | $0.82 | $0.82 | 343,200 | — | — |
| 1994-08-18 | $0.70 | $0.70 | 23,200 | — | — |
| 1994-08-17 | $0.72 | $0.72 | 101,600 | — | — |
| 1994-08-16 | $0.69 | $0.69 | 12,000 | — | — |
| 1994-08-15 | $0.69 | $0.69 | 11,200 | — | — |
| 1994-08-12 | $0.69 | $0.69 | 10,400 | — | — |
| 1994-08-11 | $0.72 | $0.72 | 19,200 | — | — |
| 1994-08-10 | $0.69 | $0.69 | 77,600 | — | — |
| 1994-08-09 | $0.66 | $0.66 | 111,200 | — | — |
| 1994-08-08 | $0.75 | $0.75 | 20,000 | — | — |
| 1994-08-05 | $0.69 | $0.69 | 40,000 | — | — |
| 1994-08-04 | $0.73 | $0.73 | 10,400 | — | — |
| 1994-08-03 | $0.73 | $0.73 | 65,600 | — | — |
| 1994-08-02 | $0.73 | $0.73 | 42,400 | — | — |
| 1994-08-01 | $0.69 | $0.69 | 37,600 | — | — |
| 1994-07-29 | $0.69 | $0.69 | 44,000 | — | — |
| 1994-07-28 | $0.73 | $0.73 | 8,000 | — | — |
| 1994-07-27 | $0.69 | $0.69 | 88,800 | — | — |
| 1994-07-26 | $0.77 | $0.77 | 16,000 | — | — |
| 1994-07-25 | $0.74 | $0.74 | 248,800 | — | — |
| 1994-07-22 | $0.75 | $0.75 | 44,000 | — | — |
| 1994-07-21 | $0.78 | $0.78 | 137,600 | — | — |
| 1994-07-20 | $0.77 | $0.77 | 91,200 | — | — |
| 1994-07-19 | $0.81 | $0.81 | 68,000 | — | — |
| 1994-07-18 | $0.75 | $0.75 | 116,800 | — | — |
| 1994-07-15 | $0.81 | $0.81 | 16,000 | — | — |
| 1994-07-14 | $0.81 | $0.81 | 110,400 | — | — |
| 1994-07-13 | $0.81 | $0.81 | 364,000 | — | — |
| 1994-07-12 | $0.78 | $0.78 | 124,800 | — | — |
| 1994-07-11 | $0.72 | $0.72 | 1,600 | — | — |
| 1994-07-08 | $0.78 | $0.78 | 119,200 | — | — |
| 1994-07-07 | $0.78 | $0.78 | 81,600 | — | — |
| 1994-07-06 | $0.75 | $0.75 | 18,400 | — | — |
| 1994-07-05 | $0.72 | $0.72 | 26,400 | — | — |
| 1994-07-01 | $0.78 | $0.78 | 12,800 | — | — |
| 1994-06-30 | $0.78 | $0.78 | 14,400 | — | — |
| 1994-06-29 | $0.75 | $0.75 | 18,400 | — | — |
| 1994-06-28 | $0.78 | $0.78 | 17,600 | — | — |
| 1994-06-27 | $0.72 | $0.72 | 82,400 | — | — |
| 1994-06-24 | $0.70 | $0.70 | 18,400 | — | — |
| 1994-06-23 | $0.69 | $0.69 | 316,800 | — | — |
| 1994-06-22 | $0.77 | $0.77 | 88,000 | — | — |
| 1994-06-21 | $0.72 | $0.72 | 56,000 | — | — |
| 1994-06-20 | $0.72 | $0.72 | 37,600 | — | — |
| 1994-06-17 | $0.77 | $0.77 | 194,400 | — | — |
| 1994-06-16 | $0.81 | $0.81 | 26,400 | — | — |
| 1994-06-15 | $0.84 | $0.84 | 132,000 | — | — |
| 1994-06-14 | $0.88 | $0.88 | 113,600 | — | — |
| 1994-06-13 | $0.87 | $0.87 | 133,600 | — | — |
| 1994-06-10 | $0.81 | $0.81 | 84,800 | — | — |
| 1994-06-09 | $0.77 | $0.77 | 88,000 | — | — |
| 1994-06-08 | $0.72 | $0.72 | 14,400 | — | — |
| 1994-06-07 | $0.72 | $0.72 | 19,200 | — | — |
| 1994-06-06 | $0.78 | $0.78 | 27,200 | — | — |
| 1994-06-03 | $0.78 | $0.78 | 800 | — | — |
| 1994-06-02 | $0.75 | $0.75 | 12,800 | — | — |
| 1994-06-01 | $0.78 | $0.78 | 236,800 | — | — |
| 1994-05-31 | $0.75 | $0.75 | 10,400 | — | — |
| 1994-05-27 | $0.78 | $0.78 | 1,600 | — | — |
| 1994-05-26 | $0.72 | $0.72 | 51,200 | — | — |
| 1994-05-25 | $0.78 | $0.78 | 75,200 | — | — |
| 1994-05-24 | $0.72 | $0.72 | 204,000 | — | — |
| 1994-05-23 | $0.75 | $0.75 | 156,000 | — | — |
| 1994-05-20 | $0.72 | $0.72 | 860,800 | — | — |
| 1994-05-19 | $0.72 | $0.72 | 1,028,000 | — | — |
| 1994-05-18 | $0.70 | $0.70 | 2,956,800 | — | — |
| 1994-05-17 | $0.84 | $0.84 | 310,400 | — | — |
| 1994-05-16 | $0.88 | $0.88 | 104,000 | — | — |
| 1994-05-13 | $0.88 | $0.88 | 8,000 | — | — |
| 1994-05-12 | $0.88 | $0.88 | 27,200 | — | — |
| 1994-05-11 | $0.88 | $0.88 | 127,200 | — | — |
| 1994-05-10 | $0.91 | $0.91 | 268,000 | — | — |
| 1994-05-09 | $0.88 | $0.88 | 53,600 | — | — |
| 1994-05-06 | $0.91 | $0.91 | 236,800 | — | — |
| 1994-05-05 | $0.91 | $0.91 | 28,000 | — | — |
| 1994-05-04 | $0.84 | $0.84 | 2,400 | — | — |
| 1994-05-03 | $0.88 | $0.88 | 119,200 | — | — |
| 1994-05-02 | $0.88 | $0.88 | 118,400 | — | — |
| 1994-04-29 | $0.88 | $0.88 | 51,200 | — | — |
| 1994-04-28 | $0.88 | $0.88 | 96,800 | — | — |
| 1994-04-26 | $0.88 | $0.88 | 136,000 | — | — |
| 1994-04-25 | $0.88 | $0.88 | 9,600 | — | — |
| 1994-04-22 | $0.88 | $0.88 | 41,600 | — | — |
| 1994-04-21 | $0.88 | $0.88 | 52,000 | — | — |
| 1994-04-20 | $0.89 | $0.89 | 104,800 | — | — |
| 1994-04-19 | $0.91 | $0.91 | 67,200 | — | — |
| 1994-04-18 | $0.88 | $0.88 | 214,400 | — | — |
| 1994-04-15 | $0.89 | $0.89 | 52,000 | — | — |
| 1994-04-14 | $0.92 | $0.92 | 129,600 | — | — |
| 1994-04-13 | $0.92 | $0.92 | 112,000 | — | — |
| 1994-04-12 | $0.92 | $0.92 | 528,800 | — | — |
| 1994-04-11 | $0.88 | $0.88 | 703,200 | — | — |
| 1994-04-08 | $0.89 | $0.89 | 102,400 | — | — |
| 1994-04-07 | $0.94 | $0.94 | 596,800 | — | — |
| 1994-04-06 | $0.91 | $0.91 | 118,400 | — | — |
| 1994-04-05 | $0.91 | $0.91 | 451,200 | — | — |
| 1994-04-04 | $0.91 | $0.91 | 287,200 | — | — |
| 1994-03-31 | $0.89 | $0.89 | 208,000 | — | — |
| 1994-03-30 | $0.94 | $0.94 | 84,800 | — | — |
| 1994-03-29 | $0.97 | $0.97 | 45,600 | — | — |
| 1994-03-28 | $0.98 | $0.98 | 341,600 | — | — |
| 1994-03-25 | $1.03 | $1.03 | 325,600 | — | — |
| 1994-03-24 | $1.00 | $1.00 | 2,660,000 | — | — |
| 1994-03-23 | $1.05 | $1.05 | 61,600 | — | — |
| 1994-03-22 | $1.03 | $1.03 | 276,000 | — | — |
| 1994-03-21 | $1.03 | $1.03 | 819,200 | — | — |
| 1994-03-18 | $1.06 | $1.06 | 985,600 | — | — |
| 1994-03-17 | $1.13 | $1.13 | 831,200 | — | — |
| 1994-03-16 | $1.14 | $1.14 | 103,200 | — | — |
| 1994-03-15 | $1.13 | $1.13 | 457,600 | — | — |
| 1994-03-14 | $1.14 | $1.14 | 178,400 | — | — |
| 1994-03-11 | $1.14 | $1.14 | 172,000 | — | — |
| 1994-03-10 | $1.11 | $1.11 | 595,200 | — | — |
| 1994-03-09 | $1.13 | $1.13 | 175,200 | — | — |
| 1994-03-08 | $1.08 | $1.08 | 376,000 | — | — |
| 1994-03-07 | $1.11 | $1.11 | 425,600 | — | — |
| 1994-03-04 | $1.13 | $1.13 | 1,424,000 | — | — |
| 1994-03-03 | $0.97 | $0.97 | 159,200 | — | — |
| 1994-03-02 | $1.00 | $1.00 | 1,021,600 | — | — |
| 1994-03-01 | $0.97 | $0.97 | 12,800 | — | — |
| 1994-02-28 | $0.91 | $0.91 | 262,400 | — | — |
| 1994-02-25 | $0.97 | $0.97 | 111,200 | — | — |
| 1994-02-24 | $0.94 | $0.94 | 260,000 | — | — |
| 1994-02-23 | $0.97 | $0.97 | 22,400 | — | — |
| 1994-02-22 | $0.92 | $0.92 | 123,200 | — | — |
| 1994-02-18 | $0.91 | $0.91 | 12,800 | — | — |
| 1994-02-17 | $0.98 | $0.98 | 139,200 | — | — |
| 1994-02-16 | $0.98 | $0.98 | 192,800 | — | — |
| 1994-02-15 | $0.95 | $0.95 | 302,400 | — | — |
| 1994-02-14 | $0.94 | $0.94 | 191,200 | — | — |
| 1994-02-11 | $0.97 | $0.97 | 153,600 | — | — |
| 1994-02-10 | $1.00 | $1.00 | 287,200 | — | — |
| 1994-02-09 | $0.95 | $0.95 | 341,600 | — | — |
| 1994-02-08 | $0.91 | $0.91 | 30,400 | — | — |
| 1994-02-07 | $0.97 | $0.97 | 36,800 | — | — |
| 1994-02-04 | $0.97 | $0.97 | 232,000 | — | — |
| 1994-02-03 | $1.00 | $1.00 | 288,000 | — | — |
| 1994-02-02 | $0.97 | $0.97 | 121,600 | — | — |
| 1994-02-01 | $0.91 | $0.91 | 119,200 | — | — |
| 1994-01-31 | $0.94 | $0.94 | 505,600 | — | — |
| 1994-01-28 | $0.91 | $0.91 | 148,800 | — | — |
| 1994-01-27 | $0.84 | $0.84 | 307,200 | — | — |
| 1994-01-26 | $0.84 | $0.84 | 129,600 | — | — |
| 1994-01-25 | $0.91 | $0.91 | 105,600 | — | — |
| 1994-01-24 | $0.98 | $0.98 | 199,200 | — | — |
| 1994-01-21 | $1.00 | $1.00 | 288,000 | — | — |
| 1994-01-20 | $1.05 | $1.05 | 169,600 | — | — |
| 1994-01-19 | $1.03 | $1.03 | 352,000 | — | — |
| 1994-01-18 | $1.06 | $1.06 | 954,400 | — | — |
| 1994-01-17 | $1.06 | $1.06 | 998,400 | — | — |
| 1994-01-14 | $0.97 | $0.97 | 1,928,000 | — | — |
| 1994-01-13 | $0.91 | $0.91 | 312,800 | — | — |
| 1994-01-12 | $0.89 | $0.89 | 294,400 | — | — |
| 1994-01-11 | $0.94 | $0.94 | 236,800 | — | — |
| 1994-01-10 | $0.88 | $0.88 | 133,600 | — | — |
| 1994-01-07 | $0.91 | $0.91 | 234,400 | — | — |
| 1994-01-06 | $0.88 | $0.88 | 131,200 | — | — |
| 1994-01-05 | $0.92 | $0.92 | 264,800 | — | — |
| 1994-01-04 | $0.91 | $0.91 | 179,200 | — | — |
| 1994-01-03 | $0.94 | $0.94 | 65,600 | — | — |