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 | $4.92 | $4.92 | 31,265,600 | — | — |
| 1995-12-28 | $5.03 | $5.03 | 26,491,200 | — | — |
| 1995-12-27 | $5.25 | $5.25 | 9,396,800 | — | — |
| 1995-12-26 | $5.33 | $5.33 | 11,505,600 | — | — |
| 1995-12-22 | $5.27 | $5.27 | 12,267,200 | — | — |
| 1995-12-21 | $5.27 | $5.27 | 24,684,000 | — | — |
| 1995-12-20 | $5.08 | $5.08 | 33,372,000 | — | — |
| 1995-12-19 | $5.38 | $5.38 | 51,904,800 | — | — |
| 1995-12-18 | $4.84 | $4.84 | 70,032,800 | — | — |
| 1995-12-15 | $5.25 | $5.25 | 42,849,600 | — | — |
| 1995-12-14 | $5.38 | $5.38 | 34,216,800 | — | — |
| 1995-12-13 | $5.69 | $5.69 | 21,488,000 | — | — |
| 1995-12-12 | $5.59 | $5.59 | 38,000,800 | — | — |
| 1995-12-11 | $5.95 | $5.95 | 28,064,800 | — | — |
| 1995-12-08 | $5.73 | $5.73 | 25,798,400 | — | — |
| 1995-12-07 | $5.55 | $5.55 | 28,905,600 | — | — |
| 1995-12-06 | $5.67 | $5.67 | 35,572,800 | — | — |
| 1995-12-05 | $5.81 | $5.81 | 28,154,400 | — | — |
| 1995-12-04 | $5.94 | $5.94 | 28,807,200 | — | — |
| 1995-12-01 | $5.88 | $5.88 | 44,492,800 | — | — |
| 1995-11-30 | $6.08 | $6.08 | 39,549,600 | — | — |
| 1995-11-29 | $6.02 | $6.02 | 85,032,000 | — | — |
| 1995-11-28 | $5.78 | $5.78 | 86,983,200 | — | — |
| 1995-11-27 | $5.27 | $5.27 | 51,418,400 | — | — |
| 1995-11-24 | $5.30 | $5.30 | 16,826,400 | — | — |
| 1995-11-22 | $5.20 | $5.20 | 51,067,200 | — | — |
| 1995-11-21 | $5.47 | $5.47 | 60,712,000 | — | — |
| 1995-11-20 | $5.34 | $5.34 | 49,049,600 | — | — |
| 1995-11-17 | $5.83 | $5.83 | 29,723,200 | — | — |
| 1995-11-16 | $5.97 | $5.97 | 49,577,600 | — | — |
| 1995-11-15 | $5.72 | $5.72 | 55,125,600 | — | — |
| 1995-11-14 | $5.75 | $5.75 | 46,700,800 | — | — |
| 1995-11-13 | $6.23 | $6.23 | 21,730,400 | — | — |
| 1995-11-10 | $6.48 | $6.48 | 23,619,200 | — | — |
| 1995-11-09 | $6.50 | $6.50 | 34,283,200 | — | — |
| 1995-11-08 | $5.97 | $5.97 | 72,089,600 | — | — |
| 1995-11-07 | $6.09 | $6.09 | 90,460,000 | — | — |
| 1995-11-06 | $6.73 | $6.73 | 29,403,200 | — | — |
| 1995-11-03 | $6.92 | $6.92 | 55,219,200 | — | — |
| 1995-11-02 | $6.58 | $6.58 | 46,352,800 | — | — |
| 1995-11-01 | $6.17 | $6.17 | 28,380,800 | — | — |
| 1995-10-31 | $6.27 | $6.27 | 26,648,000 | — | — |
| 1995-10-30 | $6.38 | $6.38 | 26,256,800 | — | — |
| 1995-10-27 | $6.13 | $6.13 | 35,724,800 | — | — |
| 1995-10-26 | $5.84 | $5.84 | 33,193,600 | — | — |
| 1995-10-25 | $5.81 | $5.81 | 32,190,400 | — | — |
| 1995-10-24 | $6.03 | $6.03 | 22,310,400 | — | — |
| 1995-10-23 | $6.13 | $6.13 | 27,095,200 | — | — |
| 1995-10-20 | $5.95 | $5.95 | 20,390,400 | — | — |
| 1995-10-19 | $6.22 | $6.22 | 28,460,800 | — | — |
| 1995-10-18 | $6.28 | $6.28 | 44,697,600 | — | — |
| 1995-10-17 | $6.34 | $6.34 | 35,424,000 | — | — |
| 1995-10-16 | $5.95 | $5.95 | 26,689,600 | — | — |
| 1995-10-13 | $5.94 | $5.94 | 37,558,400 | — | — |
| 1995-10-12 | $6.16 | $6.16 | 37,808,000 | — | — |
| 1995-10-11 | $5.95 | $5.95 | 45,771,200 | — | — |
| 1995-10-10 | $5.73 | $5.73 | 86,632,000 | — | — |
| 1995-10-09 | $5.67 | $5.67 | 54,129,600 | — | — |
| 1995-10-06 | $5.86 | $5.86 | 36,598,400 | — | — |
| 1995-10-05 | $5.95 | $5.95 | 61,108,800 | — | — |
| 1995-10-04 | $5.80 | $5.80 | 72,184,000 | — | — |
| 1995-10-03 | $6.11 | $6.11 | 57,724,800 | — | — |
| 1995-10-02 | $6.27 | $6.27 | 44,476,800 | — | — |
| 1995-09-29 | $6.39 | $6.39 | 48,038,400 | — | — |
| 1995-09-28 | $6.54 | $6.54 | 48,792,000 | — | — |
| 1995-09-27 | $6.17 | $6.17 | 81,824,000 | — | — |
| 1995-09-26 | $6.20 | $6.20 | 43,243,200 | — | — |
| 1995-09-25 | $6.30 | $6.30 | 32,632,000 | — | — |
| 1995-09-22 | $6.27 | $6.27 | 50,536,000 | — | — |
| 1995-09-21 | $6.38 | $6.38 | 42,254,400 | — | — |
| 1995-09-20 | $6.54 | $6.54 | 36,665,600 | — | — |
| 1995-09-19 | $6.47 | $6.47 | 49,324,800 | — | — |
| 1995-09-18 | $6.31 | $6.31 | 63,788,800 | — | — |
| 1995-09-15 | $6.28 | $6.28 | 88,020,800 | — | — |
| 1995-09-14 | $6.58 | $6.58 | 42,008,000 | — | — |
| 1995-09-13 | $6.82 | $6.82 | 39,217,600 | — | — |
| 1995-09-12 | $6.81 | $6.81 | 36,441,600 | — | — |
| 1995-09-11 | $7.02 | $7.02 | 21,721,600 | — | — |
| 1995-09-08 | $6.83 | $6.83 | 36,572,800 | — | — |
| 1995-09-07 | $6.78 | $6.78 | 41,857,600 | — | — |
| 1995-09-06 | $6.95 | $6.95 | 35,720,000 | — | — |
| 1995-09-05 | $6.89 | $6.89 | 26,918,400 | — | — |
| 1995-09-01 | $6.53 | $6.53 | 28,000,000 | — | — |
| 1995-08-31 | $6.50 | $6.50 | 25,552,000 | — | — |
| 1995-08-30 | $6.44 | $6.44 | 41,604,800 | — | — |
| 1995-08-29 | $6.55 | $6.55 | 97,462,400 | — | — |
| 1995-08-28 | $6.61 | $6.61 | 25,203,200 | — | — |
| 1995-08-25 | $6.72 | $6.72 | 30,486,400 | — | — |
| 1995-08-24 | $6.91 | $6.91 | 30,392,000 | — | — |
| 1995-08-23 | $7.05 | $7.05 | 35,886,400 | — | — |
| 1995-08-22 | $6.93 | $6.93 | 53,422,400 | — | — |
| 1995-08-21 | $6.56 | $6.56 | 50,435,200 | — | — |
| 1995-08-18 | $7.08 | $7.08 | 35,214,400 | — | — |
| 1995-08-17 | $7.27 | $7.27 | 32,300,800 | — | — |
| 1995-08-16 | $7.39 | $7.39 | 100,747,200 | — | — |
| 1995-08-15 | $6.48 | $6.48 | 38,710,400 | — | — |
| 1995-08-14 | $6.53 | $6.53 | 35,315,200 | — | — |
| 1995-08-11 | $6.36 | $6.36 | 27,640,000 | — | — |
| 1995-08-10 | $6.27 | $6.27 | 36,945,600 | — | — |
| 1995-08-09 | $6.27 | $6.27 | 33,430,400 | — | — |
| 1995-08-08 | $6.09 | $6.09 | 22,523,200 | — | — |
| 1995-08-07 | $6.06 | $6.06 | 26,710,400 | — | — |
| 1995-08-04 | $6.02 | $6.02 | 34,153,600 | — | — |
| 1995-08-03 | $5.78 | $5.78 | 68,083,200 | — | — |
| 1995-08-02 | $5.98 | $5.98 | 71,137,600 | — | — |
| 1995-08-01 | $6.17 | $6.17 | 45,268,800 | — | — |
| 1995-07-31 | $6.47 | $6.47 | 29,459,200 | — | — |
| 1995-07-28 | $6.37 | $6.37 | 42,499,200 | — | — |
| 1995-07-27 | $6.58 | $6.58 | 39,854,400 | — | — |
| 1995-07-26 | $6.71 | $6.71 | 52,425,600 | — | — |
| 1995-07-25 | $6.45 | $6.45 | 31,220,800 | — | — |
| 1995-07-24 | $6.23 | $6.23 | 28,545,600 | — | — |
| 1995-07-21 | $5.94 | $5.94 | 23,033,600 | — | — |
| 1995-07-20 | $6.08 | $6.08 | 40,475,200 | — | — |
| 1995-07-19 | $6.09 | $6.09 | 89,702,400 | — | — |
| 1995-07-18 | $6.31 | $6.31 | 30,977,600 | — | — |
| 1995-07-17 | $6.47 | $6.47 | 27,459,200 | — | — |
| 1995-07-14 | $6.40 | $6.40 | 28,952,000 | — | — |
| 1995-07-13 | $6.42 | $6.42 | 33,539,200 | — | — |
| 1995-07-12 | $6.27 | $6.27 | 35,878,400 | — | — |
| 1995-07-11 | $6.16 | $6.16 | 39,899,200 | — | — |
| 1995-07-10 | $6.27 | $6.27 | 48,185,600 | — | — |
| 1995-07-07 | $6.14 | $6.14 | 47,755,200 | — | — |
| 1995-07-06 | $5.73 | $5.73 | 30,022,400 | — | — |
| 1995-07-05 | $5.47 | $5.47 | 35,376,000 | — | — |
| 1995-07-03 | $5.36 | $5.36 | 8,699,200 | — | — |
| 1995-06-30 | $5.41 | $5.41 | 20,121,600 | — | — |
| 1995-06-29 | $5.42 | $5.42 | 58,040,000 | — | — |
| 1995-06-28 | $5.17 | $5.17 | 42,811,200 | — | — |
| 1995-06-27 | $5.27 | $5.27 | 28,532,800 | — | — |
| 1995-06-26 | $5.33 | $5.33 | 22,444,800 | — | — |
| 1995-06-23 | $5.42 | $5.42 | 18,153,600 | — | — |
| 1995-06-22 | $5.41 | $5.41 | 28,713,600 | — | — |
| 1995-06-21 | $5.23 | $5.23 | 31,955,200 | — | — |
| 1995-06-20 | $5.33 | $5.33 | 35,028,800 | — | — |
| 1995-06-19 | $5.19 | $5.19 | 29,164,800 | — | — |
| 1995-06-16 | $5.06 | $5.06 | 18,302,400 | — | — |
| 1995-06-15 | $5.19 | $5.19 | 37,140,800 | — | — |
| 1995-06-14 | $5.06 | $5.06 | 38,910,400 | — | — |
| 1995-06-13 | $4.86 | $4.86 | 38,302,400 | — | — |
| 1995-06-12 | $4.91 | $4.91 | 23,832,000 | — | — |
| 1995-06-09 | $5.05 | $5.05 | 19,001,600 | — | — |
| 1995-06-08 | $4.98 | $4.98 | 11,977,600 | — | — |
| 1995-06-07 | $4.97 | $4.97 | 18,067,200 | — | — |
| 1995-06-06 | $5.00 | $5.00 | 23,643,200 | — | — |
| 1995-06-05 | $5.11 | $5.11 | 22,910,400 | — | — |
| 1995-06-02 | $5.13 | $5.13 | 32,950,400 | — | — |
| 1995-06-01 | $4.96 | $4.96 | 25,974,400 | — | — |
| 1995-05-31 | $4.81 | $4.81 | 43,152,000 | — | — |
| 1995-05-30 | $4.73 | $4.73 | 43,340,800 | — | — |
| 1995-05-26 | $4.95 | $4.95 | 35,315,200 | — | — |
| 1995-05-25 | $5.16 | $5.16 | 25,996,800 | — | — |
| 1995-05-24 | $5.20 | $5.20 | 41,054,400 | — | — |
| 1995-05-23 | $5.27 | $5.27 | 36,350,400 | — | — |
| 1995-05-22 | $5.14 | $5.14 | 24,216,000 | — | — |
| 1995-05-19 | $5.00 | $5.00 | 39,827,200 | — | — |
| 1995-05-18 | $5.05 | $5.05 | 92,433,600 | — | — |
| 1995-05-17 | $5.02 | $5.02 | 129,163,200 | — | — |
| 1995-05-16 | $4.30 | $4.30 | 38,673,600 | — | — |
| 1995-05-15 | $4.16 | $4.16 | 31,332,800 | — | — |
| 1995-05-12 | $4.16 | $4.16 | 53,939,200 | — | — |
| 1995-05-11 | $4.08 | $4.08 | 38,931,200 | — | — |
| 1995-05-10 | $3.91 | $3.91 | 14,456,000 | — | — |
| 1995-05-09 | $3.92 | $3.92 | 17,003,200 | — | — |
| 1995-05-08 | $3.94 | $3.94 | 14,497,600 | — | — |
| 1995-05-05 | $3.83 | $3.83 | 16,651,200 | — | — |
| 1995-05-04 | $3.88 | $3.88 | 34,489,600 | — | — |
| 1995-05-03 | $3.81 | $3.81 | 18,889,600 | — | — |
| 1995-05-02 | $3.76 | $3.76 | 11,366,400 | — | — |
| 1995-05-01 | $3.78 | $3.78 | 13,390,400 | — | — |
| 1995-04-28 | $3.85 | $3.85 | 16,121,600 | — | — |
| 1995-04-27 | $3.80 | $3.80 | 28,331,200 | — | — |
| 1995-04-26 | $3.86 | $3.86 | 32,227,200 | — | — |
| 1995-04-25 | $3.72 | $3.72 | 22,393,600 | — | — |
| 1995-04-24 | $3.63 | $3.63 | 23,526,400 | — | — |
| 1995-04-21 | $3.46 | $3.46 | 18,272,000 | — | — |
| 1995-04-20 | $3.41 | $3.41 | 16,073,600 | — | — |
| 1995-04-19 | $3.41 | $3.41 | 17,779,200 | — | — |
| 1995-04-18 | $3.44 | $3.44 | 23,368,000 | — | — |
| 1995-04-17 | $3.48 | $3.48 | 28,886,400 | — | — |
| 1995-04-13 | $3.64 | $3.64 | 13,475,200 | — | — |
| 1995-04-12 | $3.58 | $3.58 | 11,995,200 | — | — |
| 1995-04-11 | $3.52 | $3.52 | 22,785,600 | — | — |
| 1995-04-10 | $3.59 | $3.59 | 27,052,800 | — | — |
| 1995-04-07 | $3.56 | $3.56 | 22,596,800 | — | — |
| 1995-04-06 | $3.45 | $3.45 | 17,795,200 | — | — |
| 1995-04-05 | $3.45 | $3.45 | 28,844,800 | — | — |
| 1995-04-04 | $3.36 | $3.36 | 26,144,000 | — | — |
| 1995-04-03 | $3.43 | $3.43 | 24,844,800 | — | — |
| 1995-03-31 | $3.45 | $3.45 | 29,129,600 | — | — |
| 1995-03-30 | $3.41 | $3.41 | 49,608,000 | — | — |
| 1995-03-29 | $3.56 | $3.56 | 40,521,600 | — | — |
| 1995-03-28 | $3.70 | $3.70 | 23,995,200 | — | — |
| 1995-03-27 | $3.75 | $3.75 | 28,936,000 | — | — |
| 1995-03-24 | $3.70 | $3.70 | 47,750,400 | — | — |
| 1995-03-23 | $3.61 | $3.61 | 32,156,800 | — | — |
| 1995-03-22 | $3.52 | $3.52 | 36,462,400 | — | — |
| 1995-03-21 | $3.57 | $3.57 | 67,939,200 | — | — |
| 1995-03-20 | $3.48 | $3.48 | 21,564,800 | — | — |
| 1995-03-17 | $3.42 | $3.42 | 45,649,600 | — | — |
| 1995-03-16 | $3.24 | $3.24 | 17,353,600 | — | — |
| 1995-03-15 | $3.26 | $3.26 | 85,577,600 | — | — |
| 1995-03-14 | $3.27 | $3.27 | 37,174,400 | — | — |
| 1995-03-13 | $3.18 | $3.18 | 40,020,800 | — | — |
| 1995-03-10 | $3.11 | $3.11 | 25,864,000 | — | — |
| 1995-03-09 | $3.08 | $3.08 | 40,020,800 | — | — |
| 1995-03-08 | $3.00 | $3.00 | 17,441,600 | — | — |
| 1995-03-07 | $3.00 | $3.00 | 24,731,200 | — | — |
| 1995-03-06 | $3.08 | $3.08 | 20,739,200 | — | — |
| 1995-03-03 | $3.03 | $3.03 | 18,940,800 | — | — |
| 1995-03-02 | $2.98 | $2.98 | 16,931,200 | — | — |
| 1995-03-01 | $2.92 | $2.92 | 30,203,200 | — | — |
| 1995-02-28 | $2.88 | $2.88 | 17,294,400 | — | — |
| 1995-02-27 | $2.84 | $2.84 | 18,664,000 | — | — |
| 1995-02-24 | $2.94 | $2.94 | 27,761,600 | — | — |
| 1995-02-23 | $2.89 | $2.89 | 24,473,600 | — | — |
| 1995-02-22 | $2.86 | $2.86 | 14,033,600 | — | — |
| 1995-02-21 | $2.86 | $2.86 | 23,249,600 | — | — |
| 1995-02-17 | $2.86 | $2.86 | 24,758,400 | — | — |
| 1995-02-16 | $2.94 | $2.94 | 21,574,400 | — | — |
| 1995-02-15 | $2.94 | $2.94 | 72,252,800 | — | — |
| 1995-02-14 | $2.80 | $2.80 | 33,297,600 | — | — |
| 1995-02-13 | $2.81 | $2.81 | 24,276,800 | — | — |
| 1995-02-10 | $2.78 | $2.78 | 59,939,200 | — | — |
| 1995-02-09 | $2.73 | $2.73 | 58,227,200 | — | — |
| 1995-02-08 | $2.64 | $2.64 | 29,150,400 | — | — |
| 1995-02-07 | $2.66 | $2.66 | 25,696,000 | — | — |
| 1995-02-06 | $2.66 | $2.66 | 37,081,600 | — | — |
| 1995-02-03 | $2.56 | $2.56 | 48,137,600 | — | — |
| 1995-02-02 | $2.53 | $2.53 | 25,203,200 | — | — |
| 1995-02-01 | $2.44 | $2.44 | 25,305,600 | — | — |
| 1995-01-31 | $2.41 | $2.41 | 47,744,000 | — | — |
| 1995-01-30 | $2.41 | $2.41 | 23,868,800 | — | — |
| 1995-01-27 | $2.52 | $2.52 | 22,891,200 | — | — |
| 1995-01-26 | $2.44 | $2.44 | 43,891,200 | — | — |
| 1995-01-25 | $2.53 | $2.53 | 58,982,400 | — | — |
| 1995-01-24 | $2.68 | $2.68 | 11,374,400 | — | — |
| 1995-01-23 | $2.60 | $2.60 | 21,577,600 | — | — |
| 1995-01-20 | $2.64 | $2.64 | 26,574,400 | — | — |
| 1995-01-19 | $2.71 | $2.71 | 10,937,600 | — | — |
| 1995-01-18 | $2.75 | $2.75 | 25,321,600 | — | — |
| 1995-01-17 | $2.77 | $2.77 | 24,392,000 | — | — |
| 1995-01-16 | $2.78 | $2.78 | 23,881,600 | — | — |
| 1995-01-13 | $2.69 | $2.69 | 21,753,600 | — | — |
| 1995-01-12 | $2.72 | $2.72 | 12,358,400 | — | — |
| 1995-01-11 | $2.68 | $2.68 | 43,072,000 | — | — |
| 1995-01-10 | $2.69 | $2.69 | 41,739,200 | — | — |
| 1995-01-09 | $2.61 | $2.61 | 10,670,400 | — | — |
| 1995-01-06 | $2.55 | $2.55 | 16,537,600 | — | — |
| 1995-01-05 | $2.53 | $2.53 | 31,270,400 | — | — |
| 1995-01-04 | $2.50 | $2.50 | 69,673,600 | — | — |
| 1995-01-03 | $2.52 | $2.52 | 18,468,800 | — | — |