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
- 1991-07-16 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 | $3.97 | $3.97 | 96,400 | — | — |
| 1995-12-28 | $3.94 | $3.94 | 75,400 | — | — |
| 1995-12-27 | $4.00 | $4.00 | 194,600 | — | — |
| 1995-12-26 | $3.94 | $3.94 | 371,400 | — | — |
| 1995-12-22 | $3.69 | $3.69 | 330,000 | — | — |
| 1995-12-21 | $3.31 | $3.31 | 334,800 | — | — |
| 1995-12-20 | $3.06 | $3.06 | 313,400 | — | — |
| 1995-12-19 | $3.19 | $3.19 | 39,800 | — | — |
| 1995-12-18 | $3.00 | $3.00 | 59,000 | — | — |
| 1995-12-15 | $3.13 | $3.13 | 40,200 | — | — |
| 1995-12-14 | $3.38 | $3.38 | 22,400 | — | — |
| 1995-12-13 | $3.25 | $3.25 | 17,600 | — | — |
| 1995-12-12 | $3.25 | $3.25 | 137,200 | — | — |
| 1995-12-11 | $3.38 | $3.38 | 31,200 | — | — |
| 1995-12-08 | $3.56 | $3.56 | 78,000 | — | — |
| 1995-12-07 | $3.41 | $3.41 | 61,000 | — | — |
| 1995-12-06 | $3.38 | $3.38 | 142,600 | — | — |
| 1995-12-05 | $3.13 | $3.13 | 46,200 | — | — |
| 1995-12-04 | $3.00 | $3.00 | 109,400 | — | — |
| 1995-12-01 | $3.00 | $3.00 | 19,000 | — | — |
| 1995-11-30 | $2.94 | $2.94 | 90,000 | — | — |
| 1995-11-29 | $2.94 | $2.94 | 118,800 | — | — |
| 1995-11-28 | $3.13 | $3.13 | 53,000 | — | — |
| 1995-11-27 | $3.25 | $3.25 | 9,000 | — | — |
| 1995-11-24 | $3.25 | $3.25 | 4,000 | — | — |
| 1995-11-22 | $3.28 | $3.28 | 184,000 | — | — |
| 1995-11-21 | $3.25 | $3.25 | 254,200 | — | — |
| 1995-11-20 | $3.31 | $3.31 | 37,400 | — | — |
| 1995-11-17 | $3.44 | $3.44 | 37,800 | — | — |
| 1995-11-16 | $3.44 | $3.44 | 247,600 | — | — |
| 1995-11-15 | $3.44 | $3.44 | 218,600 | — | — |
| 1995-11-14 | $3.28 | $3.28 | 125,800 | — | — |
| 1995-11-13 | $3.25 | $3.25 | 14,400 | — | — |
| 1995-11-10 | $3.31 | $3.31 | 66,800 | — | — |
| 1995-11-09 | $3.25 | $3.25 | 9,400 | — | — |
| 1995-11-08 | $3.25 | $3.25 | 68,400 | — | — |
| 1995-11-07 | $3.25 | $3.25 | 46,600 | — | — |
| 1995-11-06 | $3.31 | $3.31 | 55,800 | — | — |
| 1995-11-03 | $3.31 | $3.31 | 25,000 | — | — |
| 1995-11-02 | $3.25 | $3.25 | 36,800 | — | — |
| 1995-11-01 | $3.25 | $3.25 | 31,800 | — | — |
| 1995-10-31 | $3.25 | $3.25 | 29,200 | — | — |
| 1995-10-30 | $3.25 | $3.25 | 187,200 | — | — |
| 1995-10-27 | $3.25 | $3.25 | 4,400 | — | — |
| 1995-10-26 | $3.31 | $3.31 | 1,800 | — | — |
| 1995-10-25 | $3.19 | $3.19 | 30,600 | — | — |
| 1995-10-24 | $3.19 | $3.19 | 22,600 | — | — |
| 1995-10-23 | $3.25 | $3.25 | 12,200 | — | — |
| 1995-10-20 | $3.38 | $3.38 | 64,800 | — | — |
| 1995-10-19 | $3.19 | $3.19 | 6,000 | — | — |
| 1995-10-18 | $3.19 | $3.19 | 164,000 | — | — |
| 1995-10-17 | $3.31 | $3.31 | 39,400 | — | — |
| 1995-10-16 | $3.38 | $3.38 | 48,400 | — | — |
| 1995-10-13 | $3.25 | $3.25 | 55,800 | — | — |
| 1995-10-12 | $3.06 | $3.06 | 70,600 | — | — |
| 1995-10-11 | $2.94 | $2.94 | 64,200 | — | — |
| 1995-10-10 | $3.00 | $3.00 | 198,400 | — | — |
| 1995-10-09 | $2.94 | $2.94 | 172,400 | — | — |
| 1995-10-06 | $3.00 | $3.00 | 135,200 | — | — |
| 1995-10-05 | $3.00 | $3.00 | 218,600 | — | — |
| 1995-10-04 | $3.13 | $3.13 | 69,000 | — | — |
| 1995-10-03 | $3.13 | $3.13 | 396,600 | — | — |
| 1995-10-02 | $3.19 | $3.19 | 146,000 | — | — |
| 1995-09-29 | $3.25 | $3.25 | 226,600 | — | — |
| 1995-09-28 | $3.38 | $3.38 | 47,200 | — | — |
| 1995-09-27 | $3.25 | $3.25 | 383,000 | — | — |
| 1995-09-26 | $3.31 | $3.31 | 205,000 | — | — |
| 1995-09-25 | $3.50 | $3.50 | 39,400 | — | — |
| 1995-09-22 | $3.31 | $3.31 | 61,000 | — | — |
| 1995-09-21 | $3.50 | $3.50 | 671,200 | — | — |
| 1995-09-20 | $3.44 | $3.44 | 1,379,000 | — | — |
| 1995-09-19 | $3.63 | $3.63 | 60,600 | — | — |
| 1995-09-18 | $3.56 | $3.56 | 211,600 | — | — |
| 1995-09-15 | $3.69 | $3.69 | 24,200 | — | — |
| 1995-09-14 | $3.75 | $3.75 | 93,600 | — | — |
| 1995-09-13 | $3.63 | $3.63 | 56,600 | — | — |
| 1995-09-12 | $3.56 | $3.56 | 128,800 | — | — |
| 1995-09-11 | $3.63 | $3.63 | 31,600 | — | — |
| 1995-09-08 | $3.63 | $3.63 | 36,400 | — | — |
| 1995-09-07 | $3.56 | $3.56 | 63,600 | — | — |
| 1995-09-06 | $3.63 | $3.63 | 221,200 | — | — |
| 1995-09-05 | $3.75 | $3.75 | 76,800 | — | — |
| 1995-09-01 | $3.69 | $3.69 | 118,000 | — | — |
| 1995-08-31 | $3.44 | $3.44 | 128,000 | — | — |
| 1995-08-30 | $3.44 | $3.44 | 73,200 | — | — |
| 1995-08-29 | $3.34 | $3.34 | 128,200 | — | — |
| 1995-08-28 | $3.31 | $3.31 | 22,800 | — | — |
| 1995-08-25 | $3.44 | $3.44 | 76,400 | — | — |
| 1995-08-24 | $3.50 | $3.50 | 362,600 | — | — |
| 1995-08-23 | $3.94 | $3.94 | 44,800 | — | — |
| 1995-08-22 | $3.94 | $3.94 | 369,000 | — | — |
| 1995-08-21 | $3.88 | $3.88 | 83,000 | — | — |
| 1995-08-18 | $3.88 | $3.88 | 71,400 | — | — |
| 1995-08-17 | $4.00 | $4.00 | 185,800 | — | — |
| 1995-08-16 | $3.63 | $3.63 | 140,600 | — | — |
| 1995-08-15 | $3.94 | $3.94 | 71,200 | — | — |
| 1995-08-14 | $3.94 | $3.94 | 64,200 | — | — |
| 1995-08-11 | $3.81 | $3.81 | 203,800 | — | — |
| 1995-08-10 | $3.94 | $3.94 | 331,800 | — | — |
| 1995-08-09 | $4.19 | $4.19 | 399,000 | — | — |
| 1995-08-08 | $4.13 | $4.13 | 294,600 | — | — |
| 1995-08-07 | $4.00 | $4.00 | 100,600 | — | — |
| 1995-08-04 | $3.94 | $3.94 | 231,400 | — | — |
| 1995-08-03 | $3.88 | $3.88 | 221,400 | — | — |
| 1995-08-02 | $3.81 | $3.81 | 859,400 | — | — |
| 1995-08-01 | $4.00 | $4.00 | 384,200 | — | — |
| 1995-07-31 | $4.31 | $4.31 | 630,200 | — | — |
| 1995-07-28 | $4.19 | $4.19 | 917,400 | — | — |
| 1995-07-27 | $3.69 | $3.69 | 1,031,200 | — | — |
| 1995-07-26 | $2.75 | $2.75 | 88,600 | — | — |
| 1995-07-25 | $2.88 | $2.88 | 74,600 | — | — |
| 1995-07-24 | $2.69 | $2.69 | 46,600 | — | — |
| 1995-07-21 | $2.56 | $2.56 | 163,600 | — | — |
| 1995-07-20 | $2.63 | $2.63 | 72,400 | — | — |
| 1995-07-19 | $2.69 | $2.69 | 40,600 | — | — |
| 1995-07-18 | $2.88 | $2.88 | 98,400 | — | — |
| 1995-07-17 | $3.13 | $3.13 | 212,200 | — | — |
| 1995-07-14 | $3.00 | $3.00 | 338,800 | — | — |
| 1995-07-13 | $3.09 | $3.09 | 418,000 | — | — |
| 1995-07-12 | $2.63 | $2.63 | 671,400 | — | — |
| 1995-07-11 | $2.38 | $2.38 | 128,600 | — | — |
| 1995-07-10 | $2.44 | $2.44 | 149,800 | — | — |
| 1995-07-07 | $2.44 | $2.44 | 265,600 | — | — |
| 1995-07-06 | $2.31 | $2.31 | 447,400 | — | — |
| 1995-07-05 | $2.13 | $2.13 | 153,600 | — | — |
| 1995-07-03 | $1.94 | $1.94 | 8,400 | — | — |
| 1995-06-30 | $1.94 | $1.94 | 6,400 | — | — |
| 1995-06-29 | $1.88 | $1.88 | 20,800 | — | — |
| 1995-06-28 | $1.81 | $1.81 | 17,000 | — | — |
| 1995-06-27 | $1.88 | $1.88 | 89,600 | — | — |
| 1995-06-26 | $1.69 | $1.69 | 70,600 | — | — |
| 1995-06-23 | $1.81 | $1.81 | 36,800 | — | — |
| 1995-06-22 | $1.81 | $1.81 | 58,800 | — | — |
| 1995-06-21 | $1.75 | $1.75 | 168,000 | — | — |
| 1995-06-20 | $1.88 | $1.88 | 77,600 | — | — |
| 1995-06-19 | $2.06 | $2.06 | 62,600 | — | — |
| 1995-06-16 | $2.13 | $2.13 | 370,000 | — | — |
| 1995-06-15 | $1.94 | $1.94 | 344,800 | — | — |
| 1995-06-14 | $1.88 | $1.88 | 608,400 | — | — |
| 1995-06-13 | $1.63 | $1.63 | 173,200 | — | — |
| 1995-06-12 | $1.50 | $1.50 | 22,200 | — | — |
| 1995-06-09 | $1.56 | $1.56 | 15,200 | — | — |
| 1995-06-08 | $1.56 | $1.56 | 87,600 | — | — |
| 1995-06-07 | $1.44 | $1.44 | 12,800 | — | — |
| 1995-06-06 | $1.44 | $1.44 | 18,600 | — | — |
| 1995-06-05 | $1.44 | $1.44 | 23,600 | — | — |
| 1995-06-02 | $1.56 | $1.56 | 7,200 | — | — |
| 1995-06-01 | $1.50 | $1.50 | 19,600 | — | — |
| 1995-05-31 | $1.53 | $1.53 | 3,400 | — | — |
| 1995-05-30 | $1.56 | $1.56 | 114,200 | — | — |
| 1995-05-26 | $1.59 | $1.59 | 4,400 | — | — |
| 1995-05-25 | $1.50 | $1.50 | 11,600 | — | — |
| 1995-05-24 | $1.56 | $1.56 | 62,600 | — | — |
| 1995-05-23 | $1.56 | $1.56 | 269,800 | — | — |
| 1995-05-22 | $1.63 | $1.63 | 63,000 | — | — |
| 1995-05-19 | $1.56 | $1.56 | 98,400 | — | — |
| 1995-05-18 | $1.44 | $1.44 | 48,800 | — | — |
| 1995-05-17 | $1.47 | $1.47 | 82,200 | — | — |
| 1995-05-16 | $1.56 | $1.56 | 15,400 | — | — |
| 1995-05-15 | $1.56 | $1.56 | 4,400 | — | — |
| 1995-05-12 | $1.50 | $1.50 | 9,400 | — | — |
| 1995-05-11 | $1.44 | $1.44 | 7,000 | — | — |
| 1995-05-10 | $1.50 | $1.50 | 119,400 | — | — |
| 1995-05-09 | $1.50 | $1.50 | 142,800 | — | — |
| 1995-05-08 | $1.56 | $1.56 | 19,000 | — | — |
| 1995-05-05 | $1.56 | $1.56 | 19,600 | — | — |
| 1995-05-04 | $1.56 | $1.56 | 174,400 | — | — |
| 1995-05-03 | $1.44 | $1.44 | 13,600 | — | — |
| 1995-05-02 | $1.50 | $1.50 | 76,400 | — | — |
| 1995-05-01 | $1.44 | $1.44 | 12,000 | — | — |
| 1995-04-28 | $1.44 | $1.44 | 13,200 | — | — |
| 1995-04-27 | $1.44 | $1.44 | 106,000 | — | — |
| 1995-04-26 | $1.44 | $1.44 | 5,800 | — | — |
| 1995-04-25 | $1.47 | $1.47 | 15,800 | — | — |
| 1995-04-24 | $1.50 | $1.50 | 57,200 | — | — |
| 1995-04-21 | $1.38 | $1.38 | 8,000 | — | — |
| 1995-04-20 | $1.38 | $1.38 | 3,400 | — | — |
| 1995-04-19 | $1.38 | $1.38 | 18,800 | — | — |
| 1995-04-18 | $1.50 | $1.50 | 7,200 | — | — |
| 1995-04-17 | $1.44 | $1.44 | 187,200 | — | — |
| 1995-04-13 | $1.38 | $1.38 | 81,400 | — | — |
| 1995-04-12 | $1.44 | $1.44 | 33,000 | — | — |
| 1995-04-11 | $1.38 | $1.38 | 102,800 | — | — |
| 1995-04-10 | $1.38 | $1.38 | 20,600 | — | — |
| 1995-04-07 | $1.44 | $1.44 | 7,200 | — | — |
| 1995-04-06 | $1.56 | $1.56 | 9,200 | — | — |
| 1995-04-05 | $1.56 | $1.56 | 3,000 | — | — |
| 1995-04-04 | $1.50 | $1.50 | 31,200 | — | — |
| 1995-04-03 | $1.44 | $1.44 | 78,600 | — | — |
| 1995-03-31 | $1.38 | $1.38 | 78,000 | — | — |
| 1995-03-30 | $1.50 | $1.50 | 45,800 | — | — |
| 1995-03-29 | $1.38 | $1.38 | 13,800 | — | — |
| 1995-03-28 | $1.41 | $1.41 | 6,400 | — | — |
| 1995-03-27 | $1.50 | $1.50 | 14,800 | — | — |
| 1995-03-24 | $1.44 | $1.44 | 105,000 | — | — |
| 1995-03-23 | $1.44 | $1.44 | 102,200 | — | — |
| 1995-03-22 | $1.38 | $1.38 | 63,600 | — | — |
| 1995-03-21 | $1.44 | $1.44 | 12,800 | — | — |
| 1995-03-20 | $1.44 | $1.44 | 13,200 | — | — |
| 1995-03-17 | $1.38 | $1.38 | 15,200 | — | — |
| 1995-03-16 | $1.31 | $1.31 | 107,000 | — | — |
| 1995-03-15 | $1.31 | $1.31 | 13,200 | — | — |
| 1995-03-14 | $1.38 | $1.38 | 50,400 | — | — |
| 1995-03-13 | $1.38 | $1.38 | 123,000 | — | — |
| 1995-03-10 | $1.38 | $1.38 | 88,200 | — | — |
| 1995-03-09 | $1.31 | $1.31 | 31,800 | — | — |
| 1995-03-08 | $1.44 | $1.44 | 155,800 | — | — |
| 1995-03-07 | $1.31 | $1.31 | 24,800 | — | — |
| 1995-03-06 | $1.41 | $1.41 | 26,200 | — | — |
| 1995-03-03 | $1.38 | $1.38 | 34,200 | — | — |
| 1995-03-02 | $1.41 | $1.41 | 146,400 | — | — |
| 1995-03-01 | $1.38 | $1.38 | 215,600 | — | — |
| 1995-02-28 | $1.45 | $1.45 | 12,200 | — | — |
| 1995-02-27 | $1.44 | $1.44 | 75,200 | — | — |
| 1995-02-24 | $1.44 | $1.44 | 98,000 | — | — |
| 1995-02-23 | $1.44 | $1.44 | 192,400 | — | — |
| 1995-02-22 | $1.50 | $1.50 | 33,000 | — | — |
| 1995-02-21 | $1.50 | $1.50 | 68,400 | — | — |
| 1995-02-17 | $1.44 | $1.44 | 111,800 | — | — |
| 1995-02-16 | $1.56 | $1.56 | 126,400 | — | — |
| 1995-02-15 | $1.50 | $1.50 | 113,000 | — | — |
| 1995-02-14 | $1.44 | $1.44 | 172,200 | — | — |
| 1995-02-13 | $1.31 | $1.31 | 85,800 | — | — |
| 1995-02-10 | $1.31 | $1.31 | 106,600 | — | — |
| 1995-02-09 | $1.31 | $1.31 | 24,600 | — | — |
| 1995-02-08 | $1.38 | $1.38 | 117,000 | — | — |
| 1995-02-07 | $1.25 | $1.25 | 6,200 | — | — |
| 1995-02-06 | $1.34 | $1.34 | 17,200 | — | — |
| 1995-02-03 | $1.31 | $1.31 | 90,600 | — | — |
| 1995-02-02 | $1.28 | $1.28 | 11,800 | — | — |
| 1995-02-01 | $1.31 | $1.31 | 62,400 | — | — |
| 1995-01-31 | $1.38 | $1.38 | 42,400 | — | — |
| 1995-01-30 | $1.31 | $1.31 | 32,000 | — | — |
| 1995-01-27 | $1.34 | $1.34 | 148,800 | — | — |
| 1995-01-26 | $1.31 | $1.31 | 1,858,000 | — | — |
| 1995-01-25 | $1.25 | $1.25 | 42,800 | — | — |
| 1995-01-24 | $1.25 | $1.25 | 44,800 | — | — |
| 1995-01-23 | $1.38 | $1.38 | 19,400 | — | — |
| 1995-01-20 | $1.38 | $1.38 | 23,400 | — | — |
| 1995-01-19 | $1.38 | $1.38 | 23,400 | — | — |
| 1995-01-18 | $1.44 | $1.44 | 22,200 | — | — |
| 1995-01-17 | $1.38 | $1.38 | 91,800 | — | — |
| 1995-01-16 | $1.31 | $1.31 | 12,400 | — | — |
| 1995-01-13 | $1.31 | $1.31 | 32,600 | — | — |
| 1995-01-12 | $1.28 | $1.28 | 52,600 | — | — |
| 1995-01-11 | $1.34 | $1.34 | 170,400 | — | — |
| 1995-01-10 | $1.38 | $1.38 | 250,800 | — | — |
| 1995-01-09 | $1.06 | $1.06 | 266,400 | — | — |
| 1995-01-06 | $1.06 | $1.06 | 76,200 | — | — |
| 1995-01-05 | $1.00 | $1.00 | 252,200 | — | — |
| 1995-01-04 | $1.00 | $1.00 | 166,000 | — | — |
| 1995-01-03 | $1.03 | $1.03 | 120,200 | — | — |