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
- 1995-02-24 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 | $5.63 | $5.63 | 501,600 | — | — |
| 1995-12-28 | $5.46 | $5.46 | 81,000 | — | — |
| 1995-12-27 | $5.38 | $5.37 | 174,000 | — | — |
| 1995-12-26 | $4.96 | $4.96 | 4,200 | — | — |
| 1995-12-22 | $4.96 | $4.96 | 12,600 | — | — |
| 1995-12-21 | $4.96 | $4.96 | 3,000 | — | — |
| 1995-12-20 | $5.06 | $5.06 | 140,400 | — | — |
| 1995-12-19 | $4.96 | $4.96 | 25,200 | — | — |
| 1995-12-18 | $4.98 | $4.98 | 433,200 | — | — |
| 1995-12-15 | $5.33 | $5.33 | 78,600 | — | — |
| 1995-12-14 | $5.08 | $5.08 | 40,800 | — | — |
| 1995-12-13 | $5.17 | $5.17 | 44,400 | — | — |
| 1995-12-12 | $5.15 | $5.15 | 178,800 | — | — |
| 1995-12-11 | $5.25 | $5.25 | 54,600 | — | — |
| 1995-12-08 | $5.21 | $5.21 | 61,200 | — | — |
| 1995-12-07 | $5.13 | $5.13 | 586,200 | — | — |
| 1995-12-06 | $5.17 | $5.17 | 255,000 | — | — |
| 1995-12-05 | $5.04 | $5.04 | 472,800 | — | — |
| 1995-12-04 | $4.88 | $4.88 | 112,200 | — | — |
| 1995-12-01 | $4.71 | $4.71 | 210,000 | — | — |
| 1995-11-30 | $4.54 | $4.54 | 46,800 | — | — |
| 1995-11-29 | $4.50 | $4.50 | 85,200 | — | — |
| 1995-11-28 | $4.48 | $4.48 | 11,400 | — | — |
| 1995-11-27 | $4.42 | $4.42 | 23,400 | — | — |
| 1995-11-24 | $4.42 | $4.42 | 9,000 | — | — |
| 1995-11-22 | $4.48 | $4.48 | 96,600 | — | — |
| 1995-11-21 | $4.50 | $4.50 | 21,000 | — | — |
| 1995-11-20 | $4.50 | $4.50 | 28,200 | — | — |
| 1995-11-17 | $4.38 | $4.38 | 43,200 | — | — |
| 1995-11-16 | $4.42 | $4.42 | 28,200 | — | — |
| 1995-11-15 | $4.50 | $4.50 | 21,600 | — | — |
| 1995-11-14 | $4.38 | $4.38 | 313,200 | — | — |
| 1995-11-13 | $4.50 | $4.50 | 268,800 | — | — |
| 1995-11-10 | $4.50 | $4.50 | 20,400 | — | — |
| 1995-11-09 | $4.58 | $4.58 | 364,200 | — | — |
| 1995-11-08 | $4.52 | $4.52 | 1,174,800 | — | — |
| 1995-11-07 | $4.54 | $4.54 | 236,400 | — | — |
| 1995-11-06 | $4.42 | $4.42 | 302,400 | — | — |
| 1995-11-03 | $4.67 | $4.67 | 171,600 | — | — |
| 1995-11-02 | $4.98 | $4.98 | 297,600 | — | — |
| 1995-11-01 | $4.46 | $4.46 | 75,000 | — | — |
| 1995-10-31 | $4.33 | $4.33 | 36,000 | — | — |
| 1995-10-30 | $4.25 | $4.25 | 15,000 | — | — |
| 1995-10-27 | $4.33 | $4.33 | 8,400 | — | — |
| 1995-10-26 | $4.29 | $4.29 | 244,800 | — | — |
| 1995-10-25 | $4.38 | $4.38 | 26,400 | — | — |
| 1995-10-24 | $4.21 | $4.21 | 18,600 | — | — |
| 1995-10-23 | $4.23 | $4.23 | 19,200 | — | — |
| 1995-10-20 | $4.33 | $4.33 | 55,800 | — | — |
| 1995-10-19 | $4.33 | $4.33 | 7,200 | — | — |
| 1995-10-18 | $4.19 | $4.19 | 37,200 | — | — |
| 1995-10-17 | $4.33 | $4.33 | 22,200 | — | — |
| 1995-10-16 | $4.17 | $4.17 | 90,600 | — | — |
| 1995-10-13 | $4.29 | $4.29 | 184,200 | — | — |
| 1995-10-12 | $4.17 | $4.17 | 16,800 | — | — |
| 1995-10-11 | $4.33 | $4.33 | 25,200 | — | — |
| 1995-10-10 | $4.17 | $4.17 | 346,800 | — | — |
| 1995-10-09 | $4.23 | $4.23 | 232,800 | — | — |
| 1995-10-06 | $4.21 | $4.21 | 91,200 | — | — |
| 1995-10-05 | $4.21 | $4.21 | 6,600 | — | — |
| 1995-10-04 | $4.23 | $4.23 | 219,600 | — | — |
| 1995-10-03 | $4.21 | $4.21 | 1,328,400 | — | — |
| 1995-10-02 | $4.29 | $4.29 | 3,148,800 | — | — |
| 1995-09-29 | $4.46 | $4.46 | 109,800 | — | — |
| 1995-09-28 | $4.46 | $4.46 | 22,200 | — | — |
| 1995-09-27 | $4.29 | $4.29 | 76,800 | — | — |
| 1995-09-26 | $4.33 | $4.33 | 144,000 | — | — |
| 1995-09-25 | $4.29 | $4.29 | 43,800 | — | — |
| 1995-09-22 | $4.35 | $4.35 | 63,000 | — | — |
| 1995-09-21 | $4.38 | $4.38 | 64,800 | — | — |
| 1995-09-20 | $4.35 | $4.35 | 138,600 | — | — |
| 1995-09-19 | $4.29 | $4.29 | 268,200 | — | — |
| 1995-09-18 | $4.29 | $4.29 | 53,400 | — | — |
| 1995-09-15 | $4.29 | $4.29 | 190,200 | — | — |
| 1995-09-14 | $4.46 | $4.46 | 25,800 | — | — |
| 1995-09-13 | $4.38 | $4.38 | 133,200 | — | — |
| 1995-09-12 | $4.29 | $4.29 | 201,600 | — | — |
| 1995-09-11 | $4.44 | $4.44 | 702,000 | — | — |
| 1995-09-08 | $4.46 | $4.46 | 183,000 | — | — |
| 1995-09-07 | $4.29 | $4.29 | 453,600 | — | — |
| 1995-09-06 | $4.31 | $4.31 | 831,600 | — | — |
| 1995-09-05 | $4.17 | $4.17 | 73,800 | — | — |
| 1995-09-01 | $4.06 | $4.06 | 139,800 | — | — |
| 1995-08-31 | $4.08 | $4.08 | 525,000 | — | — |
| 1995-08-30 | $3.96 | $3.96 | 13,800 | — | — |
| 1995-08-29 | $4.06 | $4.06 | 289,800 | — | — |
| 1995-08-28 | $4.08 | $4.08 | 1,107,600 | — | — |
| 1995-08-25 | $4.06 | $4.06 | 187,200 | — | — |
| 1995-08-24 | $3.92 | $3.92 | 77,400 | — | — |
| 1995-08-23 | $4.06 | $4.06 | 48,600 | — | — |
| 1995-08-22 | $3.92 | $3.92 | 66,000 | — | — |
| 1995-08-21 | $4.06 | $4.06 | 181,800 | — | — |
| 1995-08-18 | $4.17 | $4.17 | 283,200 | — | — |
| 1995-08-17 | $4.25 | $4.25 | 741,000 | — | — |
| 1995-08-16 | $4.00 | $4.00 | 273,000 | — | — |
| 1995-08-15 | $4.17 | $4.17 | 702,600 | — | — |
| 1995-08-14 | $4.15 | $4.15 | 1,187,400 | — | — |
| 1995-08-11 | $3.96 | $3.96 | 799,200 | — | — |
| 1995-08-10 | $3.96 | $3.96 | 7,458,000 | — | — |
| 1995-08-09 | $4.00 | $4.00 | 19,200 | — | — |
| 1995-08-08 | $4.17 | $4.17 | 24,600 | — | — |
| 1995-08-07 | $4.17 | $4.17 | 46,200 | — | — |
| 1995-08-04 | $4.17 | $4.17 | 108,000 | — | — |
| 1995-08-03 | $4.17 | $4.17 | 12,000 | — | — |
| 1995-08-02 | $4.35 | $4.35 | 33,600 | — | — |
| 1995-08-01 | $4.48 | $4.48 | 36,600 | — | — |
| 1995-07-31 | $4.58 | $4.58 | 48,000 | — | — |
| 1995-07-28 | $4.63 | $4.63 | 15,600 | — | — |
| 1995-07-27 | $4.58 | $4.58 | 18,000 | — | — |
| 1995-07-26 | $4.58 | $4.58 | 144,600 | — | — |
| 1995-07-25 | $4.58 | $4.58 | 26,400 | — | — |
| 1995-07-24 | $4.63 | $4.63 | 88,200 | — | — |
| 1995-07-21 | $4.67 | $4.67 | 170,400 | — | — |
| 1995-07-20 | $4.52 | $4.52 | 160,800 | — | — |
| 1995-07-19 | $4.40 | $4.40 | 112,200 | — | — |
| 1995-07-18 | $4.54 | $4.54 | 16,800 | — | — |
| 1995-07-17 | $4.42 | $4.42 | 187,800 | — | — |
| 1995-07-14 | $4.31 | $4.31 | 63,000 | — | — |
| 1995-07-13 | $4.31 | $4.31 | 12,000 | — | — |
| 1995-07-12 | $4.31 | $4.31 | 1,800 | — | — |
| 1995-07-11 | $4.29 | $4.29 | 103,800 | — | — |
| 1995-07-10 | $4.21 | $4.21 | 78,600 | — | — |
| 1995-07-07 | $4.17 | $4.17 | 30,600 | — | — |
| 1995-07-06 | $4.23 | $4.23 | 136,800 | — | — |
| 1995-07-05 | $4.17 | $4.17 | 636,600 | — | — |
| 1995-07-03 | $4.31 | $4.31 | 13,800 | — | — |
| 1995-06-30 | $4.29 | $4.29 | 228,600 | — | — |
| 1995-06-29 | $4.29 | $4.29 | 132,600 | — | — |
| 1995-06-28 | $4.27 | $4.27 | 188,400 | — | — |
| 1995-06-27 | $4.35 | $4.35 | 44,400 | — | — |
| 1995-06-26 | $4.35 | $4.35 | 49,800 | — | — |
| 1995-06-23 | $4.40 | $4.40 | 201,000 | — | — |
| 1995-06-22 | $4.40 | $4.40 | 331,800 | — | — |
| 1995-06-21 | $4.29 | $4.29 | 704,400 | — | — |
| 1995-06-20 | $3.98 | $3.98 | 240,600 | — | — |
| 1995-06-19 | $3.85 | $3.85 | 19,200 | — | — |
| 1995-06-16 | $3.88 | $3.88 | 12,600 | — | — |
| 1995-06-15 | $3.85 | $3.85 | 322,200 | — | — |
| 1995-06-14 | $3.79 | $3.79 | 339,000 | — | — |
| 1995-06-13 | $3.69 | $3.69 | 324,600 | — | — |
| 1995-06-12 | $3.77 | $3.77 | 323,400 | — | — |
| 1995-06-09 | $3.71 | $3.71 | 35,400 | — | — |
| 1995-06-08 | $3.71 | $3.71 | 81,600 | — | — |
| 1995-06-07 | $3.58 | $3.58 | 208,800 | — | — |
| 1995-06-06 | $3.75 | $3.75 | 319,800 | — | — |
| 1995-06-05 | $3.77 | $3.77 | 204,000 | — | — |
| 1995-06-02 | $3.52 | $3.52 | 297,600 | — | — |
| 1995-06-01 | $3.58 | $3.58 | 145,800 | — | — |
| 1995-05-31 | $3.58 | $3.58 | 252,000 | — | — |
| 1995-05-30 | $3.42 | $3.42 | 35,400 | — | — |
| 1995-05-26 | $3.50 | $3.50 | 21,600 | — | — |
| 1995-05-25 | $3.50 | $3.50 | 65,400 | — | — |
| 1995-05-24 | $3.42 | $3.42 | 196,200 | — | — |
| 1995-05-23 | $3.50 | $3.50 | 547,800 | — | — |
| 1995-05-22 | $3.38 | $3.37 | 9,000 | — | — |
| 1995-05-19 | $3.42 | $3.42 | 40,200 | — | — |
| 1995-05-18 | $3.52 | $3.52 | 70,200 | — | — |
| 1995-05-17 | $3.52 | $3.52 | 248,400 | — | — |
| 1995-05-16 | $3.63 | $3.63 | 345,000 | — | — |
| 1995-05-15 | $3.40 | $3.40 | 169,800 | — | — |
| 1995-05-12 | $3.33 | $3.33 | 35,400 | — | — |
| 1995-05-11 | $3.33 | $3.33 | 19,800 | — | — |
| 1995-05-10 | $3.25 | $3.25 | 4,200 | — | — |
| 1995-05-09 | $3.25 | $3.25 | 36,600 | — | — |
| 1995-05-08 | $3.31 | $3.31 | 154,800 | — | — |
| 1995-05-05 | $3.48 | $3.48 | 36,000 | — | — |
| 1995-05-04 | $3.48 | $3.48 | 289,800 | — | — |
| 1995-05-03 | $3.54 | $3.54 | 3,600 | — | — |
| 1995-05-02 | $3.54 | $3.54 | 80,400 | — | — |
| 1995-05-01 | $3.60 | $3.60 | 246,600 | — | — |
| 1995-04-28 | $3.44 | $3.44 | 234,600 | — | — |
| 1995-04-27 | $3.33 | $3.33 | 101,400 | — | — |
| 1995-04-26 | $3.31 | $3.31 | 70,200 | — | — |
| 1995-04-25 | $3.29 | $3.29 | 79,800 | — | — |
| 1995-04-24 | $3.29 | $3.29 | 37,200 | — | — |
| 1995-04-21 | $3.28 | $3.28 | 627,000 | — | — |
| 1995-04-20 | $3.15 | $3.15 | 88,200 | — | — |
| 1995-04-19 | $3.17 | $3.17 | 85,800 | — | — |
| 1995-04-18 | $3.25 | $3.25 | 121,200 | — | — |
| 1995-04-17 | $3.33 | $3.33 | 142,200 | — | — |
| 1995-04-13 | $3.33 | $3.33 | 28,200 | — | — |
| 1995-04-12 | $3.33 | $3.33 | 136,200 | — | — |
| 1995-04-11 | $3.46 | $3.46 | 97,800 | — | — |
| 1995-04-10 | $3.46 | $3.46 | 120,000 | — | — |
| 1995-04-07 | $3.40 | $3.40 | 93,600 | — | — |
| 1995-04-06 | $3.40 | $3.40 | 115,800 | — | — |
| 1995-04-05 | $3.40 | $3.40 | 61,200 | — | — |
| 1995-04-04 | $3.47 | $3.47 | 204,000 | — | — |
| 1995-04-03 | $3.52 | $3.52 | 44,400 | — | — |
| 1995-03-31 | $3.48 | $3.48 | 269,400 | — | — |
| 1995-03-30 | $3.56 | $3.56 | 336,000 | — | — |
| 1995-03-29 | $3.50 | $3.50 | 1,274,400 | — | — |
| 1995-03-28 | $3.50 | $3.50 | 486,000 | — | — |
| 1995-03-27 | $3.31 | $3.31 | 165,000 | — | — |
| 1995-03-24 | $3.31 | $3.31 | 125,400 | — | — |
| 1995-03-23 | $3.29 | $3.29 | 370,200 | — | — |
| 1995-03-22 | $3.27 | $3.27 | 462,600 | — | — |
| 1995-03-21 | $3.38 | $3.37 | 187,800 | — | — |
| 1995-03-20 | $3.35 | $3.35 | 461,400 | — | — |
| 1995-03-17 | $3.38 | $3.37 | 205,200 | — | — |
| 1995-03-16 | $3.38 | $3.37 | 649,800 | — | — |
| 1995-03-15 | $3.40 | $3.40 | 84,600 | — | — |
| 1995-03-14 | $3.35 | $3.35 | 271,800 | — | — |
| 1995-03-13 | $3.44 | $3.44 | 361,200 | — | — |
| 1995-03-10 | $3.31 | $3.31 | 155,400 | — | — |
| 1995-03-09 | $3.38 | $3.37 | 417,600 | — | — |
| 1995-03-08 | $3.38 | $3.37 | 451,200 | — | — |
| 1995-03-07 | $3.38 | $3.37 | 636,000 | — | — |
| 1995-03-06 | $3.44 | $3.44 | 784,200 | — | — |
| 1995-03-03 | $3.35 | $3.35 | 2,022,600 | — | — |
| 1995-03-02 | $3.04 | $3.04 | 244,200 | — | — |
| 1995-03-01 | $3.04 | $3.04 | 604,200 | — | — |
| 1995-02-28 | $2.98 | $2.98 | 3,112,800 | — | — |
| 1995-02-27 | $3.04 | $3.04 | 2,052,600 | — | — |
| 1995-02-24 | $2.98 | $2.98 | 18,890,400 | — | — |