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 — 1995
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1995-12-29 | $3.63 | $4.38 | 6,596,400 | — | — |
| 1995-12-28 | $3.60 | $4.36 | 2,017,200 | — | — |
| 1995-12-27 | $3.55 | $4.30 | 1,106,400 | — | — |
| 1995-12-26 | $3.53 | $4.27 | 1,162,800 | — | — |
| 1995-12-22 | $3.50 | $4.23 | 1,465,200 | — | — |
| 1995-12-21 | $3.49 | $4.22 | 2,308,800 | — | — |
| 1995-12-20 | $3.46 | $4.18 | 1,819,200 | — | — |
| 1995-12-19 | $3.48 | $4.21 | 2,997,600 | — | — |
| 1995-12-18 | $3.44 | $4.16 | 2,210,400 | — | — |
| 1995-12-15 | $3.48 | $4.21 | 3,774,000 | — | — |
| 1995-12-14 | $3.45 | $4.17 | 2,816,400 | — | — |
| 1995-12-13 | $3.44 | $4.16 | 2,740,800 | — | — |
| 1995-12-12 | $3.48 | $4.21 | 1,639,200 | — | — |
| 1995-12-11 | $3.54 | $4.28 | 2,200,800 | — | — |
| 1995-12-08 | $3.48 | $4.21 | 1,676,400 | — | — |
| 1995-12-07 | $3.45 | $4.17 | 618,000 | — | — |
| 1995-12-06 | $3.47 | $4.20 | 4,104,000 | — | — |
| 1995-12-05 | $3.44 | $4.16 | 3,223,200 | — | — |
| 1995-12-04 | $3.46 | $4.18 | 4,071,600 | — | — |
| 1995-12-01 | $3.44 | $4.16 | 2,499,600 | — | — |
| 1995-11-30 | $3.40 | $4.11 | 2,121,600 | — | — |
| 1995-11-29 | $3.45 | $4.17 | 1,491,600 | — | — |
| 1995-11-28 | $3.42 | $4.13 | 2,362,800 | — | — |
| 1995-11-27 | $3.43 | $4.14 | 2,989,200 | — | — |
| 1995-11-24 | $3.44 | $4.16 | 381,600 | — | — |
| 1995-11-22 | $3.42 | $4.13 | 3,182,400 | — | — |
| 1995-11-21 | $3.42 | $4.13 | 2,559,600 | — | — |
| 1995-11-20 | $3.48 | $4.21 | 1,520,400 | — | — |
| 1995-11-17 | $3.52 | $4.26 | 1,185,600 | — | — |
| 1995-11-16 | $3.53 | $4.27 | 3,912,000 | — | — |
| 1995-11-15 | $3.43 | $4.14 | 1,970,400 | — | — |
| 1995-11-14 | $3.48 | $4.19 | 2,707,200 | — | — |
| 1995-11-13 | $3.47 | $4.18 | 2,434,800 | — | — |
| 1995-11-10 | $3.44 | $4.14 | 2,744,400 | — | — |
| 1995-11-09 | $3.51 | $4.23 | 1,779,600 | — | — |
| 1995-11-08 | $3.52 | $4.25 | 1,747,200 | — | — |
| 1995-11-07 | $3.52 | $4.25 | 2,890,800 | — | — |
| 1995-11-06 | $3.49 | $4.21 | 1,276,800 | — | — |
| 1995-11-03 | $3.48 | $4.19 | 3,892,800 | — | — |
| 1995-11-02 | $3.48 | $4.19 | 3,865,200 | — | — |
| 1995-11-01 | $3.44 | $4.14 | 2,161,200 | — | — |
| 1995-10-31 | $3.40 | $4.09 | 2,503,200 | — | — |
| 1995-10-30 | $3.48 | $4.19 | 3,093,600 | — | — |
| 1995-10-27 | $3.48 | $4.19 | 1,599,600 | — | — |
| 1995-10-26 | $3.54 | $4.27 | 1,988,400 | — | — |
| 1995-10-25 | $3.53 | $4.26 | 812,400 | — | — |
| 1995-10-24 | $3.61 | $4.36 | 1,411,200 | — | — |
| 1995-10-23 | $3.60 | $4.35 | 1,893,600 | — | — |
| 1995-10-20 | $3.67 | $4.42 | 957,600 | — | — |
| 1995-10-19 | $3.64 | $4.38 | 1,837,200 | — | — |
| 1995-10-18 | $3.60 | $4.35 | 1,771,200 | — | — |
| 1995-10-17 | $3.63 | $4.37 | 1,496,400 | — | — |
| 1995-10-16 | $3.55 | $4.28 | 1,125,600 | — | — |
| 1995-10-13 | $3.52 | $4.25 | 3,325,200 | — | — |
| 1995-10-12 | $3.45 | $4.16 | 2,436,000 | — | — |
| 1995-10-11 | $3.41 | $4.11 | 1,629,600 | — | — |
| 1995-10-10 | $3.40 | $4.09 | 1,550,400 | — | — |
| 1995-10-09 | $3.41 | $4.11 | 542,400 | — | — |
| 1995-10-06 | $3.45 | $4.16 | 2,808,000 | — | — |
| 1995-10-05 | $3.38 | $4.07 | 2,976,000 | — | — |
| 1995-10-04 | $3.35 | $4.04 | 2,883,600 | — | — |
| 1995-10-03 | $3.42 | $4.12 | 2,773,200 | — | — |
| 1995-10-02 | $3.47 | $4.18 | 3,356,400 | — | — |
| 1995-09-29 | $3.46 | $4.17 | 1,851,600 | — | — |
| 1995-09-28 | $3.43 | $4.13 | 1,730,400 | — | — |
| 1995-09-27 | $3.42 | $4.12 | 5,556,000 | — | — |
| 1995-09-26 | $3.43 | $4.13 | 4,330,800 | — | — |
| 1995-09-25 | $3.35 | $4.04 | 3,846,000 | — | — |
| 1995-09-22 | $3.43 | $4.13 | 1,207,200 | — | — |
| 1995-09-21 | $3.43 | $4.13 | 5,888,400 | — | — |
| 1995-09-20 | $3.38 | $4.07 | 3,876,000 | — | — |
| 1995-09-19 | $3.40 | $4.09 | 3,429,600 | — | — |
| 1995-09-18 | $3.35 | $4.04 | 4,615,200 | — | — |
| 1995-09-15 | $3.34 | $4.03 | 5,332,800 | — | — |
| 1995-09-14 | $3.42 | $4.12 | 5,721,600 | — | — |
| 1995-09-13 | $3.25 | $3.92 | 11,714,400 | — | — |
| 1995-09-12 | $3.13 | $3.77 | 6,936,000 | — | — |
| 1995-09-11 | $3.16 | $3.81 | 5,203,200 | — | — |
| 1995-09-08 | $3.23 | $3.89 | 2,402,400 | — | — |
| 1995-09-07 | $3.25 | $3.92 | 2,986,800 | — | — |
| 1995-09-06 | $3.31 | $3.99 | 2,942,400 | — | — |
| 1995-09-05 | $3.38 | $4.07 | 1,906,800 | — | — |
| 1995-09-01 | $3.40 | $4.09 | 1,462,800 | — | — |
| 1995-08-31 | $3.41 | $4.11 | 2,232,000 | — | — |
| 1995-08-30 | $3.34 | $4.03 | 2,091,600 | — | — |
| 1995-08-29 | $3.32 | $4.01 | 1,186,800 | — | — |
| 1995-08-28 | $3.33 | $4.02 | 4,017,600 | — | — |
| 1995-08-25 | $3.27 | $3.94 | 2,578,800 | — | — |
| 1995-08-24 | $3.30 | $3.98 | 5,384,400 | — | — |
| 1995-08-23 | $3.29 | $3.97 | 8,342,400 | — | — |
| 1995-08-22 | $3.32 | $4.01 | 2,838,000 | — | — |
| 1995-08-21 | $3.36 | $4.06 | 2,714,400 | — | — |
| 1995-08-18 | $3.38 | $4.07 | 2,064,000 | — | — |
| 1995-08-17 | $3.40 | $4.09 | 3,253,200 | — | — |
| 1995-08-16 | $3.44 | $4.14 | 3,014,400 | — | — |
| 1995-08-15 | $3.52 | $4.23 | 1,083,600 | — | — |
| 1995-08-14 | $3.54 | $4.26 | 1,324,800 | — | — |
| 1995-08-11 | $3.49 | $4.19 | 9,993,600 | — | — |
| 1995-08-10 | $3.53 | $4.24 | 7,274,400 | — | — |
| 1995-08-09 | $3.54 | $4.26 | 2,013,600 | — | — |
| 1995-08-08 | $3.52 | $4.23 | 3,976,800 | — | — |
| 1995-08-07 | $3.51 | $4.22 | 2,884,800 | — | — |
| 1995-08-04 | $3.45 | $4.14 | 6,072,000 | — | — |
| 1995-08-03 | $3.42 | $4.11 | 8,146,800 | — | — |
| 1995-08-02 | $3.45 | $4.14 | 6,508,800 | — | — |
| 1995-08-01 | $3.46 | $4.16 | 4,394,400 | — | — |
| 1995-07-31 | $3.52 | $4.23 | 1,941,600 | — | — |
| 1995-07-28 | $3.54 | $4.26 | 1,201,200 | — | — |
| 1995-07-27 | $3.52 | $4.23 | 2,017,200 | — | — |
| 1995-07-26 | $3.52 | $4.23 | 2,792,400 | — | — |
| 1995-07-25 | $3.52 | $4.23 | 715,200 | — | — |
| 1995-07-24 | $3.54 | $4.26 | 913,200 | — | — |
| 1995-07-21 | $3.50 | $4.21 | 1,888,800 | — | — |
| 1995-07-20 | $3.48 | $4.18 | 1,599,600 | — | — |
| 1995-07-19 | $3.48 | $4.18 | 2,449,200 | — | — |
| 1995-07-18 | $3.52 | $4.23 | 2,072,400 | — | — |
| 1995-07-17 | $3.56 | $4.28 | 1,168,800 | — | — |
| 1995-07-14 | $3.54 | $4.26 | 3,080,400 | — | — |
| 1995-07-13 | $3.57 | $4.29 | 1,104,000 | — | — |
| 1995-07-12 | $3.56 | $4.28 | 12,380,400 | — | — |
| 1995-07-11 | $3.58 | $4.31 | 1,170,000 | — | — |
| 1995-07-10 | $3.64 | $4.37 | 1,231,200 | — | — |
| 1995-07-07 | $3.64 | $4.37 | 835,200 | — | — |
| 1995-07-06 | $3.63 | $4.36 | 501,600 | — | — |
| 1995-07-05 | $3.58 | $4.31 | 1,450,800 | — | — |
| 1995-07-03 | $3.65 | $4.38 | 276,000 | — | — |
| 1995-06-30 | $3.65 | $4.38 | 3,034,800 | — | — |
| 1995-06-29 | $3.57 | $4.29 | 978,000 | — | — |
| 1995-06-28 | $3.57 | $4.29 | 886,800 | — | — |
| 1995-06-27 | $3.58 | $4.31 | 1,798,800 | — | — |
| 1995-06-26 | $3.63 | $4.36 | 925,200 | — | — |
| 1995-06-23 | $3.65 | $4.38 | 910,800 | — | — |
| 1995-06-22 | $3.63 | $4.36 | 2,029,200 | — | — |
| 1995-06-21 | $3.67 | $4.41 | 1,054,800 | — | — |
| 1995-06-20 | $3.66 | $4.39 | 507,600 | — | — |
| 1995-06-19 | $3.65 | $4.38 | 1,221,600 | — | — |
| 1995-06-16 | $3.64 | $4.37 | 1,083,600 | — | — |
| 1995-06-15 | $3.60 | $4.33 | 278,400 | — | — |
| 1995-06-14 | $3.63 | $4.36 | 505,200 | — | — |
| 1995-06-13 | $3.65 | $4.38 | 937,200 | — | — |
| 1995-06-12 | $3.55 | $4.27 | 529,200 | — | — |
| 1995-06-09 | $3.57 | $4.29 | 1,081,200 | — | — |
| 1995-06-08 | $3.71 | $4.46 | 1,516,800 | — | — |
| 1995-06-07 | $3.67 | $4.41 | 1,860,000 | — | — |
| 1995-06-06 | $3.60 | $4.33 | 13,198,800 | — | — |
| 1995-06-05 | $3.56 | $4.28 | 3,390,000 | — | — |
| 1995-06-02 | $3.53 | $4.24 | 2,718,000 | — | — |
| 1995-06-01 | $3.57 | $4.29 | 961,200 | — | — |
| 1995-05-31 | $3.50 | $4.21 | 1,231,200 | — | — |
| 1995-05-30 | $3.48 | $4.18 | 1,314,000 | — | — |
| 1995-05-26 | $3.60 | $4.33 | 831,600 | — | — |
| 1995-05-25 | $3.61 | $4.34 | 1,581,600 | — | — |
| 1995-05-24 | $3.49 | $4.19 | 3,799,200 | — | — |
| 1995-05-23 | $3.42 | $4.11 | 3,196,800 | — | — |
| 1995-05-22 | $3.35 | $4.03 | 1,224,000 | — | — |
| 1995-05-19 | $3.35 | $4.03 | 1,640,400 | — | — |
| 1995-05-18 | $3.34 | $4.02 | 1,378,800 | — | — |
| 1995-05-17 | $3.35 | $4.03 | 6,138,000 | — | — |
| 1995-05-16 | $3.36 | $4.04 | 3,844,800 | — | — |
| 1995-05-15 | $3.32 | $3.99 | 1,136,400 | — | — |
| 1995-05-12 | $3.33 | $3.99 | 5,264,400 | — | — |
| 1995-05-11 | $3.39 | $4.06 | 3,890,400 | — | — |
| 1995-05-10 | $3.38 | $4.04 | 4,006,800 | — | — |
| 1995-05-09 | $3.41 | $4.08 | 1,909,200 | — | — |
| 1995-05-08 | $3.40 | $4.07 | 1,063,200 | — | — |
| 1995-05-05 | $3.33 | $3.99 | 730,800 | — | — |
| 1995-05-04 | $3.32 | $3.98 | 771,600 | — | — |
| 1995-05-03 | $3.35 | $4.02 | 1,195,200 | — | — |
| 1995-05-02 | $3.32 | $3.98 | 5,124,000 | — | — |
| 1995-05-01 | $3.36 | $4.03 | 1,622,400 | — | — |
| 1995-04-28 | $3.45 | $4.13 | 1,969,200 | — | — |
| 1995-04-27 | $3.40 | $4.07 | 2,329,200 | — | — |
| 1995-04-26 | $3.31 | $3.97 | 3,147,600 | — | — |
| 1995-04-25 | $3.36 | $4.03 | 1,129,200 | — | — |
| 1995-04-24 | $3.32 | $3.98 | 1,077,600 | — | — |
| 1995-04-21 | $3.32 | $3.98 | 640,800 | — | — |
| 1995-04-20 | $3.35 | $4.02 | 1,957,200 | — | — |
| 1995-04-19 | $3.32 | $3.98 | 716,400 | — | — |
| 1995-04-18 | $3.32 | $3.98 | 1,083,600 | — | — |
| 1995-04-17 | $3.32 | $3.98 | 1,440,000 | — | — |
| 1995-04-13 | $3.31 | $3.97 | 1,333,200 | — | — |
| 1995-04-12 | $3.35 | $4.02 | 1,088,400 | — | — |
| 1995-04-11 | $3.34 | $4.01 | 1,754,400 | — | — |
| 1995-04-10 | $3.35 | $4.02 | 5,503,200 | — | — |
| 1995-04-07 | $3.33 | $3.99 | 933,600 | — | — |
| 1995-04-06 | $3.35 | $4.02 | 2,868,000 | — | — |
| 1995-04-05 | $3.36 | $4.03 | 3,266,400 | — | — |
| 1995-04-04 | $3.42 | $4.09 | 1,332,000 | — | — |
| 1995-04-03 | $3.38 | $4.04 | 1,842,000 | — | — |
| 1995-03-31 | $3.42 | $4.09 | 3,657,600 | — | — |
| 1995-03-30 | $3.40 | $4.07 | 2,407,200 | — | — |
| 1995-03-29 | $3.40 | $4.07 | 4,246,800 | — | — |
| 1995-03-28 | $3.43 | $4.11 | 2,350,800 | — | — |
| 1995-03-27 | $3.50 | $4.19 | 1,654,800 | — | — |
| 1995-03-24 | $3.50 | $4.19 | 3,033,600 | — | — |
| 1995-03-23 | $3.52 | $4.22 | 4,297,200 | — | — |
| 1995-03-22 | $3.42 | $4.09 | 3,165,600 | — | — |
| 1995-03-21 | $3.39 | $4.06 | 2,042,400 | — | — |
| 1995-03-20 | $3.30 | $3.96 | 985,200 | — | — |
| 1995-03-17 | $3.29 | $3.94 | 2,265,600 | — | — |
| 1995-03-16 | $3.30 | $3.96 | 4,093,200 | — | — |
| 1995-03-15 | $3.28 | $3.93 | 1,033,200 | — | — |
| 1995-03-14 | $3.31 | $3.97 | 1,833,600 | — | — |
| 1995-03-13 | $3.28 | $3.93 | 2,971,200 | — | — |
| 1995-03-10 | $3.25 | $3.89 | 3,836,400 | — | — |
| 1995-03-09 | $3.16 | $3.78 | 2,822,400 | — | — |
| 1995-03-08 | $3.09 | $3.71 | 1,694,400 | — | — |
| 1995-03-07 | $3.09 | $3.71 | 718,800 | — | — |
| 1995-03-06 | $3.13 | $3.74 | 2,054,400 | — | — |
| 1995-03-03 | $3.06 | $3.67 | 1,422,000 | — | — |
| 1995-03-02 | $3.06 | $3.67 | 2,119,200 | — | — |
| 1995-03-01 | $3.06 | $3.67 | 1,540,800 | — | — |
| 1995-02-28 | $3.14 | $3.76 | 1,954,800 | — | — |
| 1995-02-27 | $3.14 | $3.76 | 1,048,800 | — | — |
| 1995-02-24 | $3.08 | $3.69 | 2,023,200 | — | — |
| 1995-02-23 | $3.10 | $3.72 | 1,812,000 | — | — |
| 1995-02-22 | $3.02 | $3.62 | 1,059,600 | — | — |
| 1995-02-21 | $3.06 | $3.67 | 1,630,800 | — | — |
| 1995-02-17 | $3.01 | $3.61 | 1,032,000 | — | — |
| 1995-02-16 | $3.03 | $3.63 | 1,458,000 | — | — |
| 1995-02-15 | $3.05 | $3.66 | 2,541,600 | — | — |
| 1995-02-14 | $3.02 | $3.62 | 2,694,000 | — | — |
| 1995-02-13 | $3.06 | $3.67 | 1,386,000 | — | — |
| 1995-02-10 | $3.11 | $3.72 | 1,683,600 | — | — |
| 1995-02-09 | $3.10 | $3.71 | 1,209,600 | — | — |
| 1995-02-08 | $3.09 | $3.70 | 1,089,600 | — | — |
| 1995-02-07 | $3.11 | $3.72 | 1,364,400 | — | — |
| 1995-02-06 | $3.09 | $3.70 | 4,164,000 | — | — |
| 1995-02-03 | $3.06 | $3.66 | 3,768,000 | — | — |
| 1995-02-02 | $2.88 | $3.43 | 830,400 | — | — |
| 1995-02-01 | $2.92 | $3.48 | 1,616,400 | — | — |
| 1995-01-31 | $2.89 | $3.45 | 3,003,600 | — | — |
| 1995-01-30 | $2.80 | $3.35 | 1,726,800 | — | — |
| 1995-01-27 | $2.82 | $3.37 | 1,171,200 | — | — |
| 1995-01-26 | $2.83 | $3.38 | 1,806,000 | — | — |
| 1995-01-25 | $2.80 | $3.35 | 2,935,200 | — | — |
| 1995-01-24 | $2.77 | $3.31 | 970,800 | — | — |
| 1995-01-23 | $2.75 | $3.28 | 2,334,000 | — | — |
| 1995-01-20 | $2.77 | $3.31 | 4,101,600 | — | — |
| 1995-01-19 | $2.77 | $3.31 | 1,124,400 | — | — |
| 1995-01-18 | $2.80 | $3.35 | 2,568,000 | — | — |
| 1995-01-17 | $2.80 | $3.35 | 1,017,600 | — | — |
| 1995-01-16 | $2.80 | $3.35 | 1,170,000 | — | — |
| 1995-01-13 | $2.73 | $3.26 | 2,054,400 | — | — |
| 1995-01-12 | $2.72 | $3.25 | 2,121,600 | — | — |
| 1995-01-11 | $2.69 | $3.21 | 1,740,000 | — | — |
| 1995-01-10 | $2.68 | $3.20 | 2,610,000 | — | — |
| 1995-01-09 | $2.69 | $3.21 | 836,400 | — | — |
| 1995-01-06 | $2.73 | $3.26 | 2,262,000 | — | — |
| 1995-01-05 | $2.74 | $3.27 | 1,269,600 | — | — |
| 1995-01-04 | $2.75 | $3.28 | 2,895,600 | — | — |
| 1995-01-03 | $2.67 | $3.19 | 2,773,200 | — | — |