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
- 1986-04-03 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 — 1995
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1995-12-29 | $4.50 | $4.51 | 39,800 | — | — |
| 1995-12-28 | $4.50 | $4.51 | 17,500 | — | — |
| 1995-12-27 | $4.50 | $4.51 | 4,000 | — | — |
| 1995-12-26 | $4.56 | $4.58 | 39,500 | — | — |
| 1995-12-22 | $4.50 | $4.51 | 21,900 | — | — |
| 1995-12-21 | $4.50 | $4.51 | 21,300 | — | — |
| 1995-12-20 | $4.56 | $4.58 | 38,000 | — | — |
| 1995-12-19 | $4.56 | $4.58 | 15,500 | — | — |
| 1995-12-18 | $4.56 | $4.58 | 29,200 | — | — |
| 1995-12-15 | $4.56 | $4.58 | 37,500 | — | — |
| 1995-12-14 | $4.63 | $4.64 | 11,500 | — | — |
| 1995-12-13 | $4.63 | $4.64 | 6,100 | — | — |
| 1995-12-12 | $4.63 | $4.64 | 31,300 | — | — |
| 1995-12-11 | $4.63 | $4.64 | 39,600 | — | — |
| 1995-12-08 | $4.69 | $4.70 | 29,400 | — | — |
| 1995-12-07 | $4.63 | $4.64 | 43,900 | — | — |
| 1995-12-06 | $4.69 | $4.70 | 34,100 | — | — |
| 1995-12-05 | $4.63 | $4.64 | 24,300 | — | — |
| 1995-12-04 | $4.63 | $4.64 | 31,300 | — | — |
| 1995-12-01 | $4.69 | $4.70 | 23,500 | — | — |
| 1995-11-30 | $4.69 | $4.70 | 18,700 | — | — |
| 1995-11-29 | $4.69 | $4.70 | 21,800 | — | — |
| 1995-11-28 | $4.63 | $4.64 | 37,700 | — | — |
| 1995-11-27 | $4.63 | $4.64 | 17,500 | — | — |
| 1995-11-24 | $4.56 | $4.58 | 3,600 | — | — |
| 1995-11-22 | $4.63 | $4.64 | 8,900 | — | — |
| 1995-11-21 | $4.63 | $4.64 | 23,200 | — | — |
| 1995-11-20 | $4.63 | $4.64 | 25,500 | — | — |
| 1995-11-17 | $4.69 | $4.70 | 20,600 | — | — |
| 1995-11-16 | $4.63 | $4.64 | 36,700 | — | — |
| 1995-11-15 | $4.69 | $4.70 | 5,400 | — | — |
| 1995-11-14 | $4.69 | $4.70 | 10,500 | — | — |
| 1995-11-13 | $4.75 | $4.77 | 16,000 | — | — |
| 1995-11-10 | $4.75 | $4.77 | 14,200 | — | — |
| 1995-11-09 | $4.69 | $4.70 | 21,500 | — | — |
| 1995-11-08 | $4.69 | $4.70 | 21,000 | — | — |
| 1995-11-07 | $4.75 | $4.77 | 48,300 | — | — |
| 1995-11-06 | $4.69 | $4.70 | 12,500 | — | — |
| 1995-11-03 | $4.75 | $4.77 | 47,300 | — | — |
| 1995-11-02 | $4.63 | $4.64 | 6,200 | — | — |
| 1995-11-01 | $4.69 | $4.70 | 5,300 | — | — |
| 1995-10-31 | $4.69 | $4.70 | 19,500 | — | — |
| 1995-10-30 | $4.69 | $4.70 | 27,800 | — | — |
| 1995-10-27 | $4.69 | $4.70 | 5,200 | — | — |
| 1995-10-26 | $4.75 | $4.76 | 9,300 | — | — |
| 1995-10-25 | $4.75 | $4.76 | 23,100 | — | — |
| 1995-10-24 | $4.69 | $4.70 | 29,400 | — | — |
| 1995-10-23 | $4.81 | $4.83 | 10,500 | — | — |
| 1995-10-20 | $4.81 | $4.83 | 12,200 | — | — |
| 1995-10-19 | $4.75 | $4.76 | 11,400 | — | — |
| 1995-10-18 | $4.81 | $4.83 | 25,800 | — | — |
| 1995-10-17 | $4.81 | $4.83 | 11,500 | — | — |
| 1995-10-16 | $4.81 | $4.83 | 8,800 | — | — |
| 1995-10-13 | $4.75 | $4.76 | 27,000 | — | — |
| 1995-10-12 | $4.88 | $4.89 | 17,800 | — | — |
| 1995-10-11 | $4.88 | $4.89 | 13,600 | — | — |
| 1995-10-10 | $4.88 | $4.89 | 14,800 | — | — |
| 1995-10-09 | $4.88 | $4.89 | 15,800 | — | — |
| 1995-10-06 | $4.88 | $4.89 | 5,900 | — | — |
| 1995-10-05 | $4.88 | $4.89 | 6,700 | — | — |
| 1995-10-04 | $4.88 | $4.89 | 8,900 | — | — |
| 1995-10-03 | $4.94 | $4.95 | 2,100 | — | — |
| 1995-10-02 | $4.94 | $4.95 | 23,100 | — | — |
| 1995-09-29 | $4.88 | $4.89 | 1,700 | — | — |
| 1995-09-28 | $4.88 | $4.89 | 10,100 | — | — |
| 1995-09-27 | $4.88 | $4.89 | 8,200 | — | — |
| 1995-09-26 | $4.94 | $4.95 | 10,800 | — | — |
| 1995-09-25 | $5.00 | $5.01 | 10,100 | — | — |
| 1995-09-22 | $4.94 | $4.95 | 8,600 | — | — |
| 1995-09-21 | $5.00 | $5.01 | 36,200 | — | — |
| 1995-09-20 | $5.00 | $5.01 | 17,600 | — | — |
| 1995-09-19 | $5.06 | $5.08 | 40,600 | — | — |
| 1995-09-18 | $5.00 | $5.01 | 55,600 | — | — |
| 1995-09-15 | $4.94 | $4.95 | 84,600 | — | — |
| 1995-09-14 | $4.88 | $4.89 | 24,700 | — | — |
| 1995-09-13 | $4.88 | $4.89 | 26,600 | — | — |
| 1995-09-12 | $4.88 | $4.89 | 36,800 | — | — |
| 1995-09-11 | $4.81 | $4.83 | 19,000 | — | — |
| 1995-09-08 | $4.81 | $4.83 | 26,300 | — | — |
| 1995-09-07 | $4.81 | $4.83 | 22,500 | — | — |
| 1995-09-06 | $4.75 | $4.76 | 48,600 | — | — |
| 1995-09-05 | $4.75 | $4.76 | 18,800 | — | — |
| 1995-09-01 | $4.75 | $4.76 | 21,600 | — | — |
| 1995-08-31 | $4.69 | $4.70 | 14,100 | — | — |
| 1995-08-30 | $4.69 | $4.70 | 12,100 | — | — |
| 1995-08-29 | $4.69 | $4.70 | 77,700 | — | — |
| 1995-08-28 | $4.81 | $4.83 | 36,500 | — | — |
| 1995-08-25 | $4.69 | $4.70 | 21,000 | — | — |
| 1995-08-24 | $4.75 | $4.76 | 6,100 | — | — |
| 1995-08-23 | $4.75 | $4.76 | 31,800 | — | — |
| 1995-08-22 | $4.75 | $4.76 | 24,500 | — | — |
| 1995-08-21 | $4.75 | $4.76 | 21,400 | — | — |
| 1995-08-18 | $4.88 | $4.89 | 19,000 | — | — |
| 1995-08-17 | $4.88 | $4.89 | 26,000 | — | — |
| 1995-08-16 | $4.69 | $4.70 | 22,100 | — | — |
| 1995-08-15 | $4.75 | $4.76 | 44,600 | — | — |
| 1995-08-14 | $4.69 | $4.70 | 47,200 | — | — |
| 1995-08-11 | $4.63 | $4.64 | 6,300 | — | — |
| 1995-08-10 | $4.63 | $4.64 | 20,500 | — | — |
| 1995-08-09 | $4.63 | $4.64 | 14,500 | — | — |
| 1995-08-08 | $4.69 | $4.70 | 15,700 | — | — |
| 1995-08-07 | $4.69 | $4.70 | 10,400 | — | — |
| 1995-08-04 | $4.69 | $4.70 | 7,900 | — | — |
| 1995-08-03 | $4.63 | $4.64 | 11,600 | — | — |
| 1995-08-02 | $4.63 | $4.64 | 16,300 | — | — |
| 1995-08-01 | $4.69 | $4.70 | 20,300 | — | — |
| 1995-07-31 | $4.69 | $4.70 | 3,700 | — | — |
| 1995-07-28 | $4.75 | $4.76 | 29,500 | — | — |
| 1995-07-27 | $4.75 | $4.76 | 900 | — | — |
| 1995-07-26 | $4.69 | $4.70 | 11,500 | — | — |
| 1995-07-25 | $4.69 | $4.70 | 11,800 | — | — |
| 1995-07-24 | $4.63 | $4.64 | 16,300 | — | — |
| 1995-07-21 | $4.63 | $4.64 | 9,700 | — | — |
| 1995-07-20 | $4.69 | $4.70 | 35,300 | — | — |
| 1995-07-19 | $4.69 | $4.70 | 42,900 | — | — |
| 1995-07-18 | $4.75 | $4.76 | 18,800 | — | — |
| 1995-07-17 | $4.75 | $4.76 | 29,700 | — | — |
| 1995-07-14 | $4.75 | $4.76 | 22,600 | — | — |
| 1995-07-13 | $4.75 | $4.76 | 33,900 | — | — |
| 1995-07-12 | $4.88 | $4.89 | 141,900 | — | — |
| 1995-07-11 | $4.81 | $4.83 | 23,300 | — | — |
| 1995-07-10 | $4.81 | $4.83 | 13,700 | — | — |
| 1995-07-07 | $4.88 | $4.89 | 11,200 | — | — |
| 1995-07-06 | $4.75 | $4.76 | 2,200 | — | — |
| 1995-07-05 | $4.81 | $4.83 | 5,400 | — | — |
| 1995-07-03 | $4.81 | $4.83 | 0 | — | — |
| 1995-06-30 | $4.81 | $4.83 | 11,900 | — | — |
| 1995-06-29 | $4.81 | $4.83 | 8,200 | — | — |
| 1995-06-28 | $4.88 | $4.89 | 23,700 | — | — |
| 1995-06-27 | $4.81 | $4.83 | 93,900 | — | — |
| 1995-06-26 | $4.88 | $4.89 | 18,100 | — | — |
| 1995-06-23 | $4.94 | $4.95 | 30,400 | — | — |
| 1995-06-22 | $5.00 | $5.01 | 18,900 | — | — |
| 1995-06-21 | $5.00 | $5.01 | 18,200 | — | — |
| 1995-06-20 | $5.06 | $5.08 | 16,400 | — | — |
| 1995-06-19 | $5.06 | $5.08 | 32,500 | — | — |
| 1995-06-16 | $5.13 | $5.14 | 37,100 | — | — |
| 1995-06-15 | $5.13 | $5.14 | 31,800 | — | — |
| 1995-06-14 | $5.06 | $5.08 | 18,000 | — | — |
| 1995-06-13 | $5.00 | $5.01 | 28,000 | — | — |
| 1995-06-12 | $5.06 | $5.08 | 11,900 | — | — |
| 1995-06-09 | $5.13 | $5.14 | 12,500 | — | — |
| 1995-06-08 | $5.06 | $5.08 | 11,200 | — | — |
| 1995-06-07 | $5.19 | $5.20 | 18,600 | — | — |
| 1995-06-06 | $5.13 | $5.14 | 8,300 | — | — |
| 1995-06-05 | $5.13 | $5.14 | 30,200 | — | — |
| 1995-06-02 | $5.13 | $5.14 | 12,200 | — | — |
| 1995-06-01 | $5.25 | $5.27 | 29,400 | — | — |
| 1995-05-31 | $5.25 | $5.27 | 41,700 | — | — |
| 1995-05-30 | $5.25 | $5.27 | 93,200 | — | — |
| 1995-05-26 | $5.19 | $5.20 | 21,800 | — | — |
| 1995-05-25 | $5.19 | $5.20 | 77,800 | — | — |
| 1995-05-24 | $5.13 | $5.14 | 12,400 | — | — |
| 1995-05-23 | $5.06 | $5.08 | 35,500 | — | — |
| 1995-05-22 | $4.94 | $4.95 | 14,700 | — | — |
| 1995-05-19 | $5.06 | $5.08 | 15,900 | — | — |
| 1995-05-18 | $5.00 | $5.01 | 14,900 | — | — |
| 1995-05-17 | $5.06 | $5.08 | 66,700 | — | — |
| 1995-05-16 | $4.81 | $4.83 | 8,800 | — | — |
| 1995-05-15 | $4.81 | $4.83 | 13,500 | — | — |
| 1995-05-12 | $4.94 | $4.95 | 20,000 | — | — |
| 1995-05-11 | $4.88 | $4.89 | 30,000 | — | — |
| 1995-05-10 | $4.88 | $4.89 | 33,900 | — | — |
| 1995-05-09 | $4.88 | $4.89 | 52,200 | — | — |
| 1995-05-08 | $5.00 | $5.01 | 8,600 | — | — |
| 1995-05-05 | $5.00 | $5.01 | 17,300 | — | — |
| 1995-05-04 | $5.06 | $5.08 | 64,200 | — | — |
| 1995-05-03 | $5.00 | $5.01 | 10,200 | — | — |
| 1995-05-02 | $5.00 | $5.01 | 3,800 | — | — |
| 1995-05-01 | $5.00 | $5.01 | 10,600 | — | — |
| 1995-04-28 | $5.00 | $5.01 | 13,600 | — | — |
| 1995-04-27 | $5.00 | $5.01 | 35,900 | — | — |
| 1995-04-26 | $4.94 | $4.95 | 63,900 | — | — |
| 1995-04-25 | $5.13 | $5.14 | 29,900 | — | — |
| 1995-04-24 | $5.00 | $5.01 | 3,700 | — | — |
| 1995-04-21 | $5.06 | $5.08 | 85,300 | — | — |
| 1995-04-20 | $4.94 | $4.95 | 59,500 | — | — |
| 1995-04-19 | $5.13 | $5.14 | 43,300 | — | — |
| 1995-04-18 | $5.13 | $5.14 | 42,700 | — | — |
| 1995-04-17 | $5.13 | $5.14 | 72,300 | — | — |
| 1995-04-13 | $5.00 | $5.01 | 37,200 | — | — |
| 1995-04-12 | $5.00 | $5.01 | 14,700 | — | — |
| 1995-04-11 | $5.00 | $5.01 | 14,800 | — | — |
| 1995-04-10 | $4.94 | $4.95 | 37,500 | — | — |
| 1995-04-07 | $4.94 | $4.95 | 22,900 | — | — |
| 1995-04-06 | $5.00 | $5.01 | 32,100 | — | — |
| 1995-04-05 | $5.00 | $5.01 | 31,200 | — | — |
| 1995-04-04 | $4.94 | $4.95 | 17,400 | — | — |
| 1995-04-03 | $4.88 | $4.89 | 49,200 | — | — |
| 1995-03-31 | $4.88 | $4.89 | 105,000 | — | — |
| 1995-03-30 | $4.75 | $4.76 | 100,700 | — | — |
| 1995-03-29 | $4.63 | $4.64 | 18,900 | — | — |
| 1995-03-28 | $4.69 | $4.70 | 33,000 | — | — |
| 1995-03-27 | $4.63 | $4.64 | 35,900 | — | — |
| 1995-03-24 | $4.75 | $4.76 | 31,200 | — | — |
| 1995-03-23 | $4.63 | $4.64 | 11,700 | — | — |
| 1995-03-22 | $4.69 | $4.70 | 9,800 | — | — |
| 1995-03-21 | $4.75 | $4.76 | 7,400 | — | — |
| 1995-03-20 | $4.75 | $4.76 | 20,400 | — | — |
| 1995-03-17 | $4.75 | $4.76 | 16,800 | — | — |
| 1995-03-16 | $4.88 | $4.89 | 31,800 | — | — |
| 1995-03-15 | $4.88 | $4.89 | 42,100 | — | — |
| 1995-03-14 | $4.81 | $4.83 | 47,500 | — | — |
| 1995-03-13 | $4.94 | $4.95 | 32,200 | — | — |
| 1995-03-10 | $4.81 | $4.83 | 24,600 | — | — |
| 1995-03-09 | $4.81 | $4.83 | 55,800 | — | — |
| 1995-03-08 | $4.94 | $4.95 | 122,200 | — | — |
| 1995-03-07 | $4.81 | $4.83 | 142,400 | — | — |
| 1995-03-06 | $4.50 | $4.51 | 29,300 | — | — |
| 1995-03-03 | $4.44 | $4.45 | 6,800 | — | — |
| 1995-03-02 | $4.50 | $4.51 | 38,700 | — | — |
| 1995-03-01 | $4.44 | $4.45 | 32,100 | — | — |
| 1995-02-28 | $4.50 | $4.51 | 22,100 | — | — |
| 1995-02-27 | $4.50 | $4.51 | 58,700 | — | — |
| 1995-02-24 | $4.56 | $4.58 | 36,300 | — | — |
| 1995-02-23 | $4.63 | $4.64 | 28,400 | — | — |
| 1995-02-22 | $4.56 | $4.58 | 70,600 | — | — |
| 1995-02-21 | $4.44 | $4.45 | 29,200 | — | — |
| 1995-02-17 | $4.44 | $4.45 | 29,600 | — | — |
| 1995-02-16 | $4.38 | $4.39 | 16,900 | — | — |
| 1995-02-15 | $4.38 | $4.39 | 63,800 | — | — |
| 1995-02-14 | $4.38 | $4.39 | 32,300 | — | — |
| 1995-02-13 | $4.38 | $4.39 | 11,200 | — | — |
| 1995-02-10 | $4.44 | $4.45 | 5,200 | — | — |
| 1995-02-09 | $4.50 | $4.51 | 33,800 | — | — |
| 1995-02-08 | $4.38 | $4.39 | 18,200 | — | — |
| 1995-02-07 | $4.50 | $4.51 | 20,800 | — | — |
| 1995-02-06 | $4.44 | $4.45 | 26,400 | — | — |
| 1995-02-03 | $4.44 | $4.45 | 67,300 | — | — |
| 1995-02-02 | $4.44 | $4.45 | 39,300 | — | — |
| 1995-02-01 | $4.44 | $4.45 | 83,100 | — | — |
| 1995-01-31 | $4.56 | $4.58 | 34,900 | — | — |
| 1995-01-30 | $4.56 | $4.58 | 18,700 | — | — |
| 1995-01-27 | $4.56 | $4.58 | 3,300 | — | — |
| 1995-01-26 | $4.56 | $4.58 | 13,000 | — | — |
| 1995-01-25 | $4.63 | $4.64 | 6,400 | — | — |
| 1995-01-24 | $4.69 | $4.70 | 25,700 | — | — |
| 1995-01-23 | $4.56 | $4.58 | 21,400 | — | — |
| 1995-01-20 | $4.63 | $4.64 | 36,900 | — | — |
| 1995-01-19 | $4.75 | $4.76 | 34,500 | — | — |
| 1995-01-18 | $4.75 | $4.76 | 17,200 | — | — |
| 1995-01-17 | $4.69 | $4.70 | 6,200 | — | — |
| 1995-01-16 | $4.69 | $4.70 | 7,900 | — | — |
| 1995-01-13 | $4.75 | $4.76 | 13,400 | — | — |
| 1995-01-12 | $4.81 | $4.83 | 12,600 | — | — |
| 1995-01-11 | $4.63 | $4.64 | 81,500 | — | — |
| 1995-01-10 | $4.44 | $4.45 | 12,000 | — | — |
| 1995-01-09 | $4.50 | $4.51 | 8,300 | — | — |
| 1995-01-06 | $4.44 | $4.45 | 52,500 | — | — |
| 1995-01-05 | $4.44 | $4.45 | 42,700 | — | — |
| 1995-01-04 | $4.50 | $4.51 | 26,000 | — | — |
| 1995-01-03 | $4.63 | $4.64 | 52,500 | — | — |