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 | $4.06 | $4.43 | 953,200 | — | — |
| 1995-12-28 | $4.06 | $4.43 | 1,235,200 | — | — |
| 1995-12-27 | $4.13 | $4.50 | 1,504,000 | — | — |
| 1995-12-26 | $4.38 | $4.77 | 398,800 | — | — |
| 1995-12-22 | $4.28 | $4.67 | 350,000 | — | — |
| 1995-12-21 | $4.25 | $4.63 | 334,000 | — | — |
| 1995-12-20 | $4.44 | $4.84 | 522,800 | — | — |
| 1995-12-19 | $4.31 | $4.70 | 1,133,200 | — | — |
| 1995-12-18 | $4.31 | $4.70 | 358,400 | — | — |
| 1995-12-15 | $4.50 | $4.91 | 758,800 | — | — |
| 1995-12-14 | $4.50 | $4.91 | 565,200 | — | — |
| 1995-12-13 | $4.47 | $4.87 | 250,400 | — | — |
| 1995-12-12 | $4.47 | $4.87 | 163,200 | — | — |
| 1995-12-11 | $4.53 | $4.94 | 544,000 | — | — |
| 1995-12-08 | $4.44 | $4.84 | 355,200 | — | — |
| 1995-12-07 | $4.50 | $4.91 | 504,800 | — | — |
| 1995-12-06 | $4.66 | $5.08 | 659,200 | — | — |
| 1995-12-05 | $4.69 | $5.11 | 776,800 | — | — |
| 1995-12-04 | $4.63 | $5.04 | 773,200 | — | — |
| 1995-12-01 | $4.63 | $5.04 | 682,400 | — | — |
| 1995-11-30 | $4.53 | $4.94 | 635,200 | — | — |
| 1995-11-29 | $4.50 | $4.91 | 452,000 | — | — |
| 1995-11-28 | $4.47 | $4.87 | 619,600 | — | — |
| 1995-11-27 | $4.56 | $4.98 | 1,684,800 | — | — |
| 1995-11-24 | $4.47 | $4.87 | 120,400 | — | — |
| 1995-11-22 | $4.47 | $4.87 | 1,702,000 | — | — |
| 1995-11-21 | $4.50 | $4.91 | 1,858,000 | — | — |
| 1995-11-20 | $4.22 | $4.60 | 526,800 | — | — |
| 1995-11-17 | $4.22 | $4.60 | 1,068,800 | — | — |
| 1995-11-16 | $4.09 | $4.46 | 978,000 | — | — |
| 1995-11-15 | $3.94 | $4.29 | 282,400 | — | — |
| 1995-11-14 | $3.88 | $4.23 | 347,600 | — | — |
| 1995-11-13 | $3.97 | $4.33 | 499,600 | — | — |
| 1995-11-10 | $3.91 | $4.26 | 209,600 | — | — |
| 1995-11-09 | $3.88 | $4.23 | 291,200 | — | — |
| 1995-11-08 | $3.88 | $4.23 | 160,000 | — | — |
| 1995-11-07 | $3.91 | $4.26 | 363,600 | — | — |
| 1995-11-06 | $3.97 | $4.33 | 678,000 | — | — |
| 1995-11-03 | $3.91 | $4.26 | 362,000 | — | — |
| 1995-11-02 | $3.84 | $4.19 | 673,600 | — | — |
| 1995-11-01 | $3.69 | $4.02 | 291,600 | — | — |
| 1995-10-31 | $3.75 | $4.09 | 1,318,400 | — | — |
| 1995-10-30 | $3.63 | $3.95 | 1,233,600 | — | — |
| 1995-10-27 | $3.53 | $3.85 | 428,400 | — | — |
| 1995-10-26 | $3.44 | $3.75 | 1,202,000 | — | — |
| 1995-10-25 | $3.50 | $3.82 | 1,478,000 | — | — |
| 1995-10-24 | $3.59 | $3.92 | 1,968,400 | — | — |
| 1995-10-23 | $3.56 | $3.88 | 779,600 | — | — |
| 1995-10-20 | $3.47 | $3.78 | 1,681,200 | — | — |
| 1995-10-19 | $3.53 | $3.85 | 1,054,800 | — | — |
| 1995-10-18 | $3.63 | $3.95 | 588,800 | — | — |
| 1995-10-17 | $3.75 | $4.09 | 209,600 | — | — |
| 1995-10-16 | $3.75 | $4.09 | 100,400 | — | — |
| 1995-10-13 | $3.88 | $4.23 | 237,200 | — | — |
| 1995-10-12 | $3.81 | $4.16 | 120,400 | — | — |
| 1995-10-11 | $3.72 | $4.06 | 102,800 | — | — |
| 1995-10-10 | $3.69 | $4.02 | 174,400 | — | — |
| 1995-10-09 | $3.75 | $4.09 | 406,000 | — | — |
| 1995-10-06 | $3.88 | $4.23 | 216,800 | — | — |
| 1995-10-05 | $3.88 | $4.23 | 482,400 | — | — |
| 1995-10-04 | $3.88 | $4.23 | 124,400 | — | — |
| 1995-10-03 | $3.91 | $4.26 | 1,911,600 | — | — |
| 1995-10-02 | $3.84 | $4.19 | 290,800 | — | — |
| 1995-09-29 | $3.94 | $4.29 | 932,000 | — | — |
| 1995-09-28 | $3.88 | $4.23 | 1,711,600 | — | — |
| 1995-09-27 | $3.75 | $4.09 | 1,560,400 | — | — |
| 1995-09-26 | $3.81 | $4.16 | 785,200 | — | — |
| 1995-09-25 | $3.88 | $4.23 | 1,099,200 | — | — |
| 1995-09-22 | $3.84 | $4.19 | 282,400 | — | — |
| 1995-09-21 | $3.84 | $4.19 | 1,415,200 | — | — |
| 1995-09-20 | $4.00 | $4.36 | 913,600 | — | — |
| 1995-09-19 | $4.13 | $4.50 | 342,400 | — | — |
| 1995-09-18 | $4.09 | $4.46 | 1,140,800 | — | — |
| 1995-09-15 | $4.13 | $4.50 | 800,400 | — | — |
| 1995-09-14 | $4.19 | $4.57 | 2,123,600 | — | — |
| 1995-09-13 | $4.25 | $4.63 | 2,692,800 | — | — |
| 1995-09-12 | $4.22 | $4.60 | 2,826,400 | — | — |
| 1995-09-11 | $4.31 | $4.70 | 3,358,800 | — | — |
| 1995-09-08 | $4.97 | $5.42 | 1,366,000 | — | — |
| 1995-09-07 | $5.13 | $5.59 | 890,800 | — | — |
| 1995-09-06 | $5.19 | $5.66 | 1,193,200 | — | — |
| 1995-09-05 | $5.00 | $5.45 | 1,394,800 | — | — |
| 1995-09-01 | $4.91 | $5.35 | 46,800 | — | — |
| 1995-08-31 | $4.88 | $5.32 | 498,400 | — | — |
| 1995-08-30 | $4.94 | $5.38 | 268,400 | — | — |
| 1995-08-29 | $4.97 | $5.42 | 1,546,800 | — | — |
| 1995-08-28 | $4.94 | $5.38 | 1,444,400 | — | — |
| 1995-08-25 | $4.97 | $5.42 | 306,800 | — | — |
| 1995-08-24 | $4.94 | $5.38 | 289,600 | — | — |
| 1995-08-23 | $4.94 | $5.38 | 904,400 | — | — |
| 1995-08-22 | $4.94 | $5.38 | 1,076,400 | — | — |
| 1995-08-21 | $4.97 | $5.42 | 912,000 | — | — |
| 1995-08-18 | $4.72 | $5.15 | 144,400 | — | — |
| 1995-08-17 | $4.75 | $5.18 | 265,600 | — | — |
| 1995-08-16 | $4.69 | $5.11 | 164,000 | — | — |
| 1995-08-15 | $4.59 | $5.01 | 1,135,200 | — | — |
| 1995-08-14 | $4.59 | $5.01 | 258,400 | — | — |
| 1995-08-11 | $4.63 | $5.04 | 260,800 | — | — |
| 1995-08-10 | $4.56 | $4.98 | 814,000 | — | — |
| 1995-08-09 | $4.69 | $5.11 | 79,600 | — | — |
| 1995-08-08 | $4.75 | $5.18 | 513,600 | — | — |
| 1995-08-07 | $4.78 | $5.21 | 96,400 | — | — |
| 1995-08-04 | $4.78 | $5.21 | 76,400 | — | — |
| 1995-08-03 | $4.75 | $5.18 | 1,388,400 | — | — |
| 1995-08-02 | $4.63 | $5.04 | 563,200 | — | — |
| 1995-08-01 | $4.78 | $5.21 | 147,200 | — | — |
| 1995-07-31 | $4.81 | $5.25 | 763,200 | — | — |
| 1995-07-28 | $4.91 | $5.35 | 440,000 | — | — |
| 1995-07-27 | $4.97 | $5.42 | 328,000 | — | — |
| 1995-07-26 | $4.94 | $5.38 | 445,200 | — | — |
| 1995-07-25 | $5.00 | $5.45 | 1,570,000 | — | — |
| 1995-07-24 | $4.88 | $5.32 | 440,000 | — | — |
| 1995-07-21 | $4.88 | $5.32 | 1,420,400 | — | — |
| 1995-07-20 | $4.72 | $5.15 | 670,000 | — | — |
| 1995-07-19 | $4.63 | $5.04 | 1,034,000 | — | — |
| 1995-07-18 | $4.81 | $5.25 | 491,200 | — | — |
| 1995-07-17 | $4.84 | $5.28 | 230,800 | — | — |
| 1995-07-14 | $4.84 | $5.28 | 466,000 | — | — |
| 1995-07-13 | $4.91 | $5.35 | 1,018,800 | — | — |
| 1995-07-12 | $4.72 | $5.15 | 717,200 | — | — |
| 1995-07-11 | $4.75 | $5.18 | 756,400 | — | — |
| 1995-07-10 | $4.81 | $5.25 | 907,200 | — | — |
| 1995-07-07 | $4.72 | $5.15 | 520,400 | — | — |
| 1995-07-06 | $4.72 | $5.15 | 881,200 | — | — |
| 1995-07-05 | $4.69 | $5.11 | 620,000 | — | — |
| 1995-07-03 | $4.56 | $4.98 | 96,400 | — | — |
| 1995-06-30 | $4.56 | $4.98 | 338,000 | — | — |
| 1995-06-29 | $4.47 | $4.87 | 798,800 | — | — |
| 1995-06-28 | $4.47 | $4.87 | 1,011,200 | — | — |
| 1995-06-27 | $4.50 | $4.91 | 529,600 | — | — |
| 1995-06-26 | $4.50 | $4.91 | 617,600 | — | — |
| 1995-06-23 | $4.56 | $4.98 | 925,600 | — | — |
| 1995-06-22 | $4.59 | $5.01 | 6,290,400 | — | — |
| 1995-06-21 | $4.41 | $4.80 | 2,169,200 | — | — |
| 1995-06-20 | $4.41 | $4.80 | 1,625,200 | — | — |
| 1995-06-19 | $4.38 | $4.77 | 564,800 | — | — |
| 1995-06-16 | $4.34 | $4.74 | 335,200 | — | — |
| 1995-06-15 | $4.34 | $4.74 | 672,000 | — | — |
| 1995-06-14 | $4.22 | $4.60 | 313,600 | — | — |
| 1995-06-13 | $4.25 | $4.63 | 922,000 | — | — |
| 1995-06-12 | $4.09 | $4.46 | 236,800 | — | — |
| 1995-06-09 | $4.09 | $4.46 | 246,400 | — | — |
| 1995-06-08 | $4.03 | $4.40 | 127,600 | — | — |
| 1995-06-07 | $4.13 | $4.50 | 274,400 | — | — |
| 1995-06-06 | $4.00 | $4.36 | 216,000 | — | — |
| 1995-06-05 | $3.97 | $4.33 | 425,600 | — | — |
| 1995-06-02 | $4.00 | $4.36 | 562,800 | — | — |
| 1995-06-01 | $4.13 | $4.50 | 123,600 | — | — |
| 1995-05-31 | $4.16 | $4.53 | 136,400 | — | — |
| 1995-05-30 | $4.06 | $4.43 | 22,400 | — | — |
| 1995-05-26 | $4.09 | $4.46 | 53,200 | — | — |
| 1995-05-25 | $4.06 | $4.43 | 18,800 | — | — |
| 1995-05-24 | $4.09 | $4.46 | 415,200 | — | — |
| 1995-05-23 | $4.16 | $4.53 | 427,600 | — | — |
| 1995-05-22 | $4.09 | $4.46 | 222,400 | — | — |
| 1995-05-19 | $4.09 | $4.46 | 374,000 | — | — |
| 1995-05-18 | $4.16 | $4.53 | 520,800 | — | — |
| 1995-05-17 | $4.09 | $4.46 | 196,400 | — | — |
| 1995-05-16 | $4.19 | $4.57 | 249,200 | — | — |
| 1995-05-15 | $4.09 | $4.46 | 579,600 | — | — |
| 1995-05-12 | $4.16 | $4.53 | 266,800 | — | — |
| 1995-05-11 | $4.13 | $4.50 | 106,000 | — | — |
| 1995-05-10 | $4.13 | $4.50 | 869,200 | — | — |
| 1995-05-09 | $4.16 | $4.53 | 118,800 | — | — |
| 1995-05-08 | $4.16 | $4.53 | 85,200 | — | — |
| 1995-05-05 | $4.16 | $4.53 | 607,600 | — | — |
| 1995-05-04 | $4.22 | $4.60 | 607,600 | — | — |
| 1995-05-03 | $4.25 | $4.63 | 922,800 | — | — |
| 1995-05-02 | $4.19 | $4.57 | 464,400 | — | — |
| 1995-05-01 | $4.19 | $4.57 | 207,600 | — | — |
| 1995-04-28 | $4.28 | $4.67 | 654,000 | — | — |
| 1995-04-27 | $4.16 | $4.53 | 820,400 | — | — |
| 1995-04-26 | $4.09 | $4.46 | 631,200 | — | — |
| 1995-04-25 | $4.03 | $4.40 | 442,000 | — | — |
| 1995-04-24 | $4.06 | $4.43 | 649,200 | — | — |
| 1995-04-21 | $4.03 | $4.40 | 401,200 | — | — |
| 1995-04-20 | $4.00 | $4.36 | 976,400 | — | — |
| 1995-04-19 | $3.84 | $4.19 | 680,800 | — | — |
| 1995-04-18 | $3.72 | $4.06 | 410,000 | — | — |
| 1995-04-17 | $3.75 | $4.09 | 1,008,000 | — | — |
| 1995-04-13 | $3.78 | $4.12 | 239,600 | — | — |
| 1995-04-12 | $3.75 | $4.09 | 380,800 | — | — |
| 1995-04-11 | $3.84 | $4.19 | 460,800 | — | — |
| 1995-04-10 | $4.03 | $4.40 | 652,000 | — | — |
| 1995-04-07 | $4.09 | $4.46 | 1,372,000 | — | — |
| 1995-04-06 | $3.97 | $4.33 | 294,000 | — | — |
| 1995-04-05 | $3.97 | $4.33 | 484,400 | — | — |
| 1995-04-04 | $4.00 | $4.36 | 588,400 | — | — |
| 1995-04-03 | $3.91 | $4.26 | 435,200 | — | — |
| 1995-03-31 | $3.97 | $4.33 | 293,200 | — | — |
| 1995-03-30 | $4.00 | $4.36 | 779,200 | — | — |
| 1995-03-29 | $3.94 | $4.29 | 618,400 | — | — |
| 1995-03-28 | $4.00 | $4.36 | 1,515,600 | — | — |
| 1995-03-27 | $3.94 | $4.29 | 1,812,400 | — | — |
| 1995-03-24 | $3.69 | $4.02 | 1,123,600 | — | — |
| 1995-03-23 | $3.56 | $3.88 | 350,800 | — | — |
| 1995-03-22 | $3.59 | $3.92 | 348,000 | — | — |
| 1995-03-21 | $3.50 | $3.82 | 425,600 | — | — |
| 1995-03-20 | $3.69 | $4.02 | 1,866,400 | — | — |
| 1995-03-17 | $3.44 | $3.75 | 1,450,000 | — | — |
| 1995-03-16 | $3.50 | $3.82 | 208,000 | — | — |
| 1995-03-15 | $3.50 | $3.82 | 334,800 | — | — |
| 1995-03-14 | $3.50 | $3.82 | 432,000 | — | — |
| 1995-03-13 | $3.44 | $3.75 | 107,200 | — | — |
| 1995-03-10 | $3.47 | $3.78 | 678,800 | — | — |
| 1995-03-09 | $3.44 | $3.75 | 218,000 | — | — |
| 1995-03-08 | $3.47 | $3.78 | 518,400 | — | — |
| 1995-03-07 | $3.47 | $3.78 | 1,073,600 | — | — |
| 1995-03-06 | $3.59 | $3.92 | 233,600 | — | — |
| 1995-03-03 | $3.69 | $4.02 | 72,400 | — | — |
| 1995-03-02 | $3.69 | $4.02 | 134,400 | — | — |
| 1995-03-01 | $3.78 | $4.12 | 279,600 | — | — |
| 1995-02-28 | $3.84 | $4.19 | 345,600 | — | — |
| 1995-02-27 | $3.78 | $4.12 | 213,600 | — | — |
| 1995-02-24 | $3.75 | $4.09 | 226,800 | — | — |
| 1995-02-23 | $3.75 | $4.09 | 267,200 | — | — |
| 1995-02-22 | $3.69 | $4.02 | 83,600 | — | — |
| 1995-02-21 | $3.72 | $4.06 | 532,400 | — | — |
| 1995-02-17 | $3.72 | $4.06 | 219,600 | — | — |
| 1995-02-16 | $3.72 | $4.06 | 225,200 | — | — |
| 1995-02-15 | $3.84 | $4.19 | 350,800 | — | — |
| 1995-02-14 | $3.88 | $4.23 | 204,800 | — | — |
| 1995-02-13 | $3.84 | $4.19 | 539,200 | — | — |
| 1995-02-10 | $3.81 | $4.16 | 1,013,600 | — | — |
| 1995-02-09 | $3.66 | $3.99 | 241,600 | — | — |
| 1995-02-08 | $3.69 | $4.02 | 813,200 | — | — |
| 1995-02-07 | $3.75 | $4.09 | 734,400 | — | — |
| 1995-02-06 | $3.78 | $4.12 | 369,600 | — | — |
| 1995-02-03 | $3.81 | $4.16 | 575,200 | — | — |
| 1995-02-02 | $3.69 | $4.02 | 272,800 | — | — |
| 1995-02-01 | $3.69 | $4.02 | 541,600 | — | — |
| 1995-01-31 | $3.72 | $4.06 | 501,200 | — | — |
| 1995-01-30 | $3.84 | $4.19 | 577,600 | — | — |
| 1995-01-27 | $4.16 | $4.53 | 314,400 | — | — |
| 1995-01-26 | $4.03 | $4.40 | 357,200 | — | — |
| 1995-01-25 | $4.19 | $4.57 | 846,000 | — | — |
| 1995-01-24 | $4.06 | $4.43 | 652,800 | — | — |
| 1995-01-23 | $3.97 | $4.33 | 966,800 | — | — |
| 1995-01-20 | $3.88 | $4.23 | 1,820,000 | — | — |
| 1995-01-19 | $3.75 | $4.09 | 236,800 | — | — |
| 1995-01-18 | $3.78 | $4.12 | 549,200 | — | — |
| 1995-01-17 | $3.78 | $4.12 | 310,400 | — | — |
| 1995-01-16 | $3.75 | $4.09 | 245,600 | — | — |
| 1995-01-13 | $3.75 | $4.09 | 171,600 | — | — |
| 1995-01-12 | $3.75 | $4.09 | 283,600 | — | — |
| 1995-01-11 | $3.75 | $4.09 | 529,200 | — | — |
| 1995-01-10 | $3.72 | $4.06 | 1,126,400 | — | — |
| 1995-01-09 | $3.66 | $3.99 | 554,800 | — | — |
| 1995-01-06 | $3.66 | $3.99 | 254,800 | — | — |
| 1995-01-05 | $3.66 | $3.99 | 272,800 | — | — |
| 1995-01-04 | $3.69 | $4.02 | 423,200 | — | — |
| 1995-01-03 | $3.75 | $4.09 | 475,200 | — | — |