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
- 1991-06-26 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 | $5.97 | $6.18 | 1,930,800 | — | — |
| 1995-12-28 | $5.50 | $5.69 | 610,800 | — | — |
| 1995-12-27 | $5.31 | $5.50 | 296,000 | — | — |
| 1995-12-26 | $5.25 | $5.43 | 292,400 | — | — |
| 1995-12-22 | $5.31 | $5.50 | 312,400 | — | — |
| 1995-12-21 | $5.31 | $5.50 | 495,200 | — | — |
| 1995-12-20 | $5.13 | $5.31 | 924,400 | — | — |
| 1995-12-19 | $5.19 | $5.37 | 725,200 | — | — |
| 1995-12-18 | $5.25 | $5.43 | 368,800 | — | — |
| 1995-12-15 | $5.31 | $5.50 | 582,800 | — | — |
| 1995-12-14 | $5.25 | $5.43 | 508,000 | — | — |
| 1995-12-13 | $5.38 | $5.56 | 680,000 | — | — |
| 1995-12-12 | $5.13 | $5.31 | 590,800 | — | — |
| 1995-12-11 | $5.16 | $5.34 | 145,200 | — | — |
| 1995-12-08 | $5.22 | $5.40 | 608,800 | — | — |
| 1995-12-07 | $5.16 | $5.34 | 332,400 | — | — |
| 1995-12-06 | $5.13 | $5.31 | 366,800 | — | — |
| 1995-12-05 | $5.16 | $5.34 | 619,600 | — | — |
| 1995-12-04 | $5.19 | $5.37 | 300,000 | — | — |
| 1995-12-01 | $5.13 | $5.31 | 768,400 | — | — |
| 1995-11-30 | $5.06 | $5.24 | 358,400 | — | — |
| 1995-11-29 | $5.13 | $5.31 | 269,200 | — | — |
| 1995-11-28 | $5.13 | $5.31 | 398,000 | — | — |
| 1995-11-27 | $5.13 | $5.31 | 262,800 | — | — |
| 1995-11-24 | $5.13 | $5.31 | 853,600 | — | — |
| 1995-11-22 | $5.06 | $5.24 | 95,600 | — | — |
| 1995-11-21 | $5.13 | $5.31 | 182,800 | — | — |
| 1995-11-20 | $5.00 | $5.18 | 363,200 | — | — |
| 1995-11-17 | $5.06 | $5.24 | 679,200 | — | — |
| 1995-11-16 | $5.00 | $5.18 | 459,200 | — | — |
| 1995-11-15 | $5.03 | $5.21 | 512,400 | — | — |
| 1995-11-14 | $4.97 | $5.14 | 175,200 | — | — |
| 1995-11-13 | $5.09 | $5.27 | 208,000 | — | — |
| 1995-11-10 | $5.03 | $5.21 | 376,400 | — | — |
| 1995-11-09 | $5.19 | $5.37 | 173,600 | — | — |
| 1995-11-08 | $5.13 | $5.31 | 172,800 | — | — |
| 1995-11-07 | $4.97 | $5.14 | 311,200 | — | — |
| 1995-11-06 | $5.06 | $5.24 | 275,200 | — | — |
| 1995-11-03 | $5.25 | $5.43 | 852,000 | — | — |
| 1995-11-02 | $5.13 | $5.31 | 604,000 | — | — |
| 1995-11-01 | $4.94 | $5.11 | 791,200 | — | — |
| 1995-10-31 | $4.94 | $5.11 | 606,800 | — | — |
| 1995-10-30 | $5.16 | $5.34 | 872,000 | — | — |
| 1995-10-27 | $5.06 | $5.24 | 434,000 | — | — |
| 1995-10-26 | $5.00 | $5.18 | 569,600 | — | — |
| 1995-10-25 | $5.06 | $5.24 | 420,800 | — | — |
| 1995-10-24 | $5.19 | $5.37 | 740,000 | — | — |
| 1995-10-23 | $5.38 | $5.56 | 306,000 | — | — |
| 1995-10-20 | $5.31 | $5.50 | 427,200 | — | — |
| 1995-10-19 | $5.38 | $5.56 | 412,400 | — | — |
| 1995-10-18 | $5.16 | $5.34 | 738,800 | — | — |
| 1995-10-17 | $5.19 | $5.37 | 299,200 | — | — |
| 1995-10-16 | $5.06 | $5.24 | 723,200 | — | — |
| 1995-10-13 | $5.06 | $5.24 | 550,000 | — | — |
| 1995-10-12 | $5.19 | $5.37 | 416,400 | — | — |
| 1995-10-11 | $5.13 | $5.31 | 503,200 | — | — |
| 1995-10-10 | $4.94 | $5.11 | 597,600 | — | — |
| 1995-10-09 | $4.84 | $5.01 | 530,000 | — | — |
| 1995-10-06 | $4.94 | $5.11 | 304,000 | — | — |
| 1995-10-05 | $5.06 | $5.24 | 1,119,200 | — | — |
| 1995-10-04 | $4.81 | $4.98 | 384,800 | — | — |
| 1995-10-03 | $4.81 | $4.98 | 366,000 | — | — |
| 1995-10-02 | $4.75 | $4.92 | 602,000 | — | — |
| 1995-09-29 | $4.75 | $4.92 | 851,200 | — | — |
| 1995-09-28 | $4.81 | $4.98 | 490,000 | — | — |
| 1995-09-27 | $4.66 | $4.82 | 492,800 | — | — |
| 1995-09-26 | $4.63 | $4.79 | 790,400 | — | — |
| 1995-09-25 | $4.66 | $4.82 | 374,400 | — | — |
| 1995-09-22 | $4.75 | $4.92 | 470,800 | — | — |
| 1995-09-21 | $4.69 | $4.85 | 163,600 | — | — |
| 1995-09-20 | $4.69 | $4.85 | 304,000 | — | — |
| 1995-09-19 | $4.75 | $4.92 | 647,600 | — | — |
| 1995-09-18 | $4.66 | $4.82 | 362,000 | — | — |
| 1995-09-15 | $4.63 | $4.79 | 468,000 | — | — |
| 1995-09-14 | $4.69 | $4.85 | 650,800 | — | — |
| 1995-09-13 | $4.69 | $4.85 | 1,021,600 | — | — |
| 1995-09-12 | $4.69 | $4.85 | 145,200 | — | — |
| 1995-09-11 | $4.69 | $4.85 | 754,000 | — | — |
| 1995-09-08 | $4.66 | $4.82 | 388,000 | — | — |
| 1995-09-07 | $4.72 | $4.88 | 406,400 | — | — |
| 1995-09-06 | $4.66 | $4.82 | 440,000 | — | — |
| 1995-09-05 | $4.69 | $4.85 | 1,226,800 | — | — |
| 1995-09-01 | $4.63 | $4.79 | 281,200 | — | — |
| 1995-08-31 | $4.63 | $4.79 | 146,800 | — | — |
| 1995-08-30 | $4.69 | $4.85 | 152,400 | — | — |
| 1995-08-29 | $4.69 | $4.85 | 1,073,600 | — | — |
| 1995-08-28 | $4.63 | $4.79 | 482,000 | — | — |
| 1995-08-25 | $4.63 | $4.79 | 440,000 | — | — |
| 1995-08-24 | $4.63 | $4.79 | 386,800 | — | — |
| 1995-08-23 | $4.75 | $4.92 | 348,000 | — | — |
| 1995-08-22 | $4.72 | $4.88 | 604,800 | — | — |
| 1995-08-21 | $4.78 | $4.95 | 174,400 | — | — |
| 1995-08-18 | $4.78 | $4.95 | 521,600 | — | — |
| 1995-08-17 | $4.81 | $4.98 | 658,800 | — | — |
| 1995-08-16 | $4.88 | $5.05 | 866,400 | — | — |
| 1995-08-15 | $4.72 | $4.88 | 227,200 | — | — |
| 1995-08-14 | $4.75 | $4.92 | 154,400 | — | — |
| 1995-08-11 | $4.69 | $4.85 | 366,000 | — | — |
| 1995-08-10 | $4.88 | $5.05 | 221,600 | — | — |
| 1995-08-09 | $4.81 | $4.98 | 148,000 | — | — |
| 1995-08-08 | $4.75 | $4.92 | 627,200 | — | — |
| 1995-08-07 | $4.84 | $5.01 | 993,600 | — | — |
| 1995-08-04 | $4.64 | $4.80 | 167,600 | — | — |
| 1995-08-03 | $4.63 | $4.79 | 142,400 | — | — |
| 1995-08-02 | $4.63 | $4.79 | 501,200 | — | — |
| 1995-08-01 | $4.63 | $4.79 | 215,600 | — | — |
| 1995-07-31 | $4.72 | $4.88 | 1,130,000 | — | — |
| 1995-07-28 | $4.63 | $4.79 | 447,600 | — | — |
| 1995-07-27 | $4.75 | $4.92 | 293,600 | — | — |
| 1995-07-26 | $4.75 | $4.92 | 520,800 | — | — |
| 1995-07-25 | $4.75 | $4.92 | 642,800 | — | — |
| 1995-07-24 | $4.95 | $5.13 | 448,800 | — | — |
| 1995-07-21 | $4.94 | $5.11 | 395,600 | — | — |
| 1995-07-20 | $5.00 | $5.18 | 607,200 | — | — |
| 1995-07-19 | $4.97 | $5.14 | 1,865,600 | — | — |
| 1995-07-18 | $5.06 | $5.24 | 1,393,600 | — | — |
| 1995-07-17 | $5.25 | $5.43 | 1,682,400 | — | — |
| 1995-07-14 | $5.25 | $5.43 | 200,000 | — | — |
| 1995-07-13 | $5.19 | $5.37 | 1,227,200 | — | — |
| 1995-07-12 | $5.19 | $5.37 | 295,200 | — | — |
| 1995-07-11 | $5.00 | $5.18 | 348,800 | — | — |
| 1995-07-10 | $5.13 | $5.31 | 1,078,800 | — | — |
| 1995-07-07 | $5.06 | $5.24 | 496,000 | — | — |
| 1995-07-06 | $5.06 | $5.24 | 1,229,200 | — | — |
| 1995-07-05 | $4.81 | $4.98 | 835,600 | — | — |
| 1995-07-03 | $4.72 | $4.88 | 82,000 | — | — |
| 1995-06-30 | $4.75 | $4.92 | 561,200 | — | — |
| 1995-06-29 | $4.66 | $4.82 | 308,000 | — | — |
| 1995-06-28 | $4.75 | $4.92 | 299,200 | — | — |
| 1995-06-27 | $4.66 | $4.82 | 295,200 | — | — |
| 1995-06-26 | $4.63 | $4.79 | 278,800 | — | — |
| 1995-06-23 | $4.59 | $4.76 | 419,600 | — | — |
| 1995-06-22 | $4.75 | $4.92 | 192,000 | — | — |
| 1995-06-21 | $4.66 | $4.82 | 1,132,400 | — | — |
| 1995-06-20 | $4.53 | $4.69 | 264,400 | — | — |
| 1995-06-19 | $4.50 | $4.66 | 265,600 | — | — |
| 1995-06-16 | $4.38 | $4.53 | 2,554,000 | — | — |
| 1995-06-15 | $4.19 | $4.33 | 1,317,600 | — | — |
| 1995-06-14 | $4.25 | $4.40 | 1,336,400 | — | — |
| 1995-06-13 | $4.31 | $4.46 | 579,200 | — | — |
| 1995-06-12 | $4.31 | $4.46 | 780,800 | — | — |
| 1995-06-09 | $4.25 | $4.40 | 1,350,800 | — | — |
| 1995-06-08 | $4.38 | $4.53 | 885,600 | — | — |
| 1995-06-07 | $4.13 | $4.27 | 269,600 | — | — |
| 1995-06-06 | $4.13 | $4.27 | 942,400 | — | — |
| 1995-06-05 | $4.25 | $4.40 | 93,200 | — | — |
| 1995-06-02 | $4.19 | $4.33 | 341,600 | — | — |
| 1995-06-01 | $4.22 | $4.37 | 157,200 | — | — |
| 1995-05-31 | $4.38 | $4.53 | 762,400 | — | — |
| 1995-05-30 | $4.25 | $4.40 | 224,800 | — | — |
| 1995-05-26 | $4.25 | $4.40 | 103,200 | — | — |
| 1995-05-25 | $4.38 | $4.53 | 116,800 | — | — |
| 1995-05-24 | $4.31 | $4.46 | 495,600 | — | — |
| 1995-05-23 | $4.31 | $4.46 | 416,000 | — | — |
| 1995-05-22 | $4.31 | $4.46 | 732,000 | — | — |
| 1995-05-19 | $4.38 | $4.53 | 746,400 | — | — |
| 1995-05-18 | $4.31 | $4.46 | 222,400 | — | — |
| 1995-05-17 | $4.44 | $4.59 | 290,800 | — | — |
| 1995-05-16 | $4.47 | $4.63 | 1,120,400 | — | — |
| 1995-05-15 | $4.44 | $4.59 | 1,884,800 | — | — |
| 1995-05-12 | $4.31 | $4.46 | 1,223,200 | — | — |
| 1995-05-11 | $4.44 | $4.59 | 959,600 | — | — |
| 1995-05-10 | $4.22 | $4.37 | 412,400 | — | — |
| 1995-05-09 | $4.25 | $4.40 | 427,600 | — | — |
| 1995-05-08 | $4.06 | $4.21 | 1,026,000 | — | — |
| 1995-05-05 | $4.06 | $4.21 | 517,200 | — | — |
| 1995-05-04 | $4.13 | $4.27 | 542,000 | — | — |
| 1995-05-03 | $4.31 | $4.46 | 813,200 | — | — |
| 1995-05-02 | $4.31 | $4.46 | 341,200 | — | — |
| 1995-05-01 | $4.31 | $4.46 | 538,400 | — | — |
| 1995-04-28 | $4.31 | $4.46 | 602,800 | — | — |
| 1995-04-27 | $4.06 | $4.21 | 46,800 | — | — |
| 1995-04-26 | $4.19 | $4.33 | 136,800 | — | — |
| 1995-04-25 | $4.13 | $4.27 | 497,600 | — | — |
| 1995-04-24 | $4.13 | $4.27 | 1,383,200 | — | — |
| 1995-04-21 | $4.19 | $4.33 | 988,000 | — | — |
| 1995-04-20 | $4.19 | $4.33 | 835,200 | — | — |
| 1995-04-19 | $4.13 | $4.27 | 231,600 | — | — |
| 1995-04-18 | $4.25 | $4.40 | 248,800 | — | — |
| 1995-04-17 | $4.13 | $4.27 | 249,200 | — | — |
| 1995-04-13 | $4.25 | $4.40 | 406,000 | — | — |
| 1995-04-12 | $4.50 | $4.66 | 667,600 | — | — |
| 1995-04-11 | $4.19 | $4.33 | 414,400 | — | — |
| 1995-04-10 | $4.25 | $4.40 | 559,200 | — | — |
| 1995-04-07 | $4.31 | $4.46 | 119,600 | — | — |
| 1995-04-06 | $4.25 | $4.40 | 174,800 | — | — |
| 1995-04-05 | $4.31 | $4.46 | 704,000 | — | — |
| 1995-04-04 | $4.25 | $4.40 | 396,400 | — | — |
| 1995-04-03 | $4.25 | $4.40 | 316,000 | — | — |
| 1995-03-31 | $4.44 | $4.59 | 765,600 | — | — |
| 1995-03-30 | $4.31 | $4.46 | 758,000 | — | — |
| 1995-03-29 | $4.19 | $4.33 | 316,400 | — | — |
| 1995-03-28 | $4.44 | $4.59 | 409,200 | — | — |
| 1995-03-27 | $4.50 | $4.66 | 358,000 | — | — |
| 1995-03-24 | $4.50 | $4.66 | 682,400 | — | — |
| 1995-03-23 | $4.50 | $4.66 | 690,000 | — | — |
| 1995-03-22 | $4.44 | $4.59 | 537,200 | — | — |
| 1995-03-21 | $4.48 | $4.64 | 237,600 | — | — |
| 1995-03-20 | $4.50 | $4.66 | 290,800 | — | — |
| 1995-03-17 | $4.53 | $4.69 | 377,200 | — | — |
| 1995-03-16 | $4.47 | $4.63 | 398,800 | — | — |
| 1995-03-15 | $4.38 | $4.53 | 675,600 | — | — |
| 1995-03-14 | $4.50 | $4.66 | 905,600 | — | — |
| 1995-03-13 | $4.38 | $4.53 | 442,800 | — | — |
| 1995-03-10 | $4.38 | $4.53 | 782,400 | — | — |
| 1995-03-09 | $4.50 | $4.66 | 306,000 | — | — |
| 1995-03-08 | $4.50 | $4.66 | 128,000 | — | — |
| 1995-03-07 | $4.38 | $4.53 | 968,800 | — | — |
| 1995-03-06 | $4.56 | $4.72 | 132,000 | — | — |
| 1995-03-03 | $4.56 | $4.72 | 338,000 | — | — |
| 1995-03-02 | $4.63 | $4.79 | 179,200 | — | — |
| 1995-03-01 | $4.50 | $4.66 | 452,800 | — | — |
| 1995-02-28 | $4.63 | $4.79 | 864,800 | — | — |
| 1995-02-27 | $4.25 | $4.40 | 645,600 | — | — |
| 1995-02-24 | $4.25 | $4.40 | 239,200 | — | — |
| 1995-02-23 | $4.31 | $4.46 | 460,800 | — | — |
| 1995-02-22 | $4.38 | $4.53 | 538,800 | — | — |
| 1995-02-21 | $4.25 | $4.40 | 122,400 | — | — |
| 1995-02-17 | $4.25 | $4.40 | 276,000 | — | — |
| 1995-02-16 | $4.38 | $4.53 | 289,200 | — | — |
| 1995-02-15 | $4.38 | $4.53 | 264,000 | — | — |
| 1995-02-14 | $4.31 | $4.46 | 487,600 | — | — |
| 1995-02-13 | $4.25 | $4.40 | 386,800 | — | — |
| 1995-02-10 | $4.38 | $4.53 | 260,800 | — | — |
| 1995-02-09 | $4.31 | $4.46 | 315,600 | — | — |
| 1995-02-08 | $4.50 | $4.66 | 1,300,400 | — | — |
| 1995-02-07 | $4.22 | $4.37 | 596,800 | — | — |
| 1995-02-06 | $4.19 | $4.33 | 342,000 | — | — |
| 1995-02-03 | $4.13 | $4.27 | 754,000 | — | — |
| 1995-02-02 | $4.08 | $4.22 | 971,600 | — | — |
| 1995-02-01 | $4.25 | $4.40 | 614,400 | — | — |
| 1995-01-31 | $4.38 | $4.53 | 168,000 | — | — |
| 1995-01-30 | $4.34 | $4.50 | 990,000 | — | — |
| 1995-01-27 | $4.38 | $4.53 | 616,000 | — | — |
| 1995-01-26 | $4.38 | $4.53 | 315,600 | — | — |
| 1995-01-25 | $4.47 | $4.63 | 240,000 | — | — |
| 1995-01-24 | $4.50 | $4.66 | 206,800 | — | — |
| 1995-01-23 | $4.50 | $4.66 | 370,400 | — | — |
| 1995-01-20 | $4.44 | $4.59 | 339,600 | — | — |
| 1995-01-19 | $4.53 | $4.69 | 138,000 | — | — |
| 1995-01-18 | $4.50 | $4.66 | 485,600 | — | — |
| 1995-01-17 | $4.63 | $4.79 | 508,400 | — | — |
| 1995-01-16 | $4.56 | $4.72 | 198,800 | — | — |
| 1995-01-13 | $4.75 | $4.92 | 545,200 | — | — |
| 1995-01-12 | $4.84 | $5.01 | 584,000 | — | — |
| 1995-01-11 | $4.81 | $4.98 | 351,200 | — | — |
| 1995-01-10 | $4.75 | $4.92 | 284,000 | — | — |
| 1995-01-09 | $4.81 | $4.98 | 489,600 | — | — |
| 1995-01-06 | $4.94 | $5.11 | 606,000 | — | — |
| 1995-01-05 | $4.81 | $4.98 | 356,000 | — | — |
| 1995-01-04 | $4.81 | $4.98 | 553,600 | — | — |
| 1995-01-03 | $4.69 | $4.85 | 383,600 | — | — |