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
- 1993-02-12 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 | $5.17 | $5.17 | 20,400 | — | — |
| 1995-12-28 | $5.00 | $5.00 | 94,800 | — | — |
| 1995-12-27 | $4.92 | $4.92 | 16,200 | — | — |
| 1995-12-26 | $5.04 | $5.04 | 62,700 | — | — |
| 1995-12-22 | $5.08 | $5.08 | 99,900 | — | — |
| 1995-12-21 | $5.00 | $5.00 | 158,400 | — | — |
| 1995-12-20 | $4.75 | $4.75 | 13,800 | — | — |
| 1995-12-19 | $4.83 | $4.83 | 9,300 | — | — |
| 1995-12-18 | $4.75 | $4.75 | 15,000 | — | — |
| 1995-12-15 | $5.00 | $5.00 | 53,100 | — | — |
| 1995-12-14 | $4.92 | $4.92 | 21,000 | — | — |
| 1995-12-13 | $4.92 | $4.92 | 63,600 | — | — |
| 1995-12-12 | $4.75 | $4.75 | 4,500 | — | — |
| 1995-12-11 | $4.92 | $4.92 | 14,400 | — | — |
| 1995-12-08 | $4.83 | $4.83 | 38,700 | — | — |
| 1995-12-07 | $4.92 | $4.92 | 46,200 | — | — |
| 1995-12-06 | $4.75 | $4.75 | 17,400 | — | — |
| 1995-12-05 | $4.92 | $4.92 | 62,100 | — | — |
| 1995-12-04 | $4.83 | $4.83 | 14,100 | — | — |
| 1995-12-01 | $4.75 | $4.75 | 147,300 | — | — |
| 1995-11-30 | $4.33 | $4.33 | 92,400 | — | — |
| 1995-11-29 | $4.08 | $4.08 | 680,700 | — | — |
| 1995-11-28 | $4.33 | $4.33 | 33,300 | — | — |
| 1995-11-27 | $4.50 | $4.50 | 24,300 | — | — |
| 1995-11-24 | $4.50 | $4.50 | 14,100 | — | — |
| 1995-11-22 | $4.33 | $4.33 | 61,800 | — | — |
| 1995-11-21 | $4.38 | $4.37 | 53,400 | — | — |
| 1995-11-20 | $4.58 | $4.58 | 288,900 | — | — |
| 1995-11-17 | $4.67 | $4.67 | 84,300 | — | — |
| 1995-11-16 | $4.83 | $4.83 | 24,600 | — | — |
| 1995-11-15 | $4.92 | $4.92 | 102,600 | — | — |
| 1995-11-14 | $5.08 | $5.08 | 370,200 | — | — |
| 1995-11-13 | $5.25 | $5.25 | 18,600 | — | — |
| 1995-11-10 | $5.33 | $5.33 | 29,100 | — | — |
| 1995-11-09 | $5.33 | $5.33 | 52,200 | — | — |
| 1995-11-08 | $5.42 | $5.42 | 16,800 | — | — |
| 1995-11-07 | $5.21 | $5.21 | 58,200 | — | — |
| 1995-11-06 | $5.54 | $5.54 | 54,900 | — | — |
| 1995-11-03 | $5.38 | $5.38 | 42,900 | — | — |
| 1995-11-02 | $5.25 | $5.25 | 147,000 | — | — |
| 1995-11-01 | $5.25 | $5.25 | 13,800 | — | — |
| 1995-10-31 | $5.42 | $5.42 | 26,700 | — | — |
| 1995-10-30 | $5.54 | $5.54 | 240,000 | — | — |
| 1995-10-27 | $5.50 | $5.50 | 33,000 | — | — |
| 1995-10-26 | $5.33 | $5.33 | 271,800 | — | — |
| 1995-10-25 | $5.67 | $5.67 | 100,500 | — | — |
| 1995-10-24 | $5.67 | $5.67 | 171,000 | — | — |
| 1995-10-23 | $5.33 | $5.33 | 196,200 | — | — |
| 1995-10-20 | $4.92 | $4.92 | 16,800 | — | — |
| 1995-10-19 | $5.17 | $5.17 | 14,700 | — | — |
| 1995-10-18 | $4.92 | $4.92 | 59,400 | — | — |
| 1995-10-17 | $5.08 | $5.08 | 72,600 | — | — |
| 1995-10-16 | $5.08 | $5.08 | 56,700 | — | — |
| 1995-10-13 | $5.00 | $5.00 | 207,900 | — | — |
| 1995-10-12 | $5.25 | $5.25 | 52,500 | — | — |
| 1995-10-11 | $5.42 | $5.42 | 103,500 | — | — |
| 1995-10-10 | $5.42 | $5.42 | 160,500 | — | — |
| 1995-10-09 | $5.67 | $5.67 | 60,600 | — | — |
| 1995-10-06 | $5.67 | $5.67 | 32,100 | — | — |
| 1995-10-05 | $5.67 | $5.67 | 28,800 | — | — |
| 1995-10-04 | $5.83 | $5.83 | 35,400 | — | — |
| 1995-10-03 | $6.00 | $6.00 | 107,400 | — | — |
| 1995-10-02 | $6.00 | $6.00 | 37,500 | — | — |
| 1995-09-29 | $6.00 | $6.00 | 44,700 | — | — |
| 1995-09-28 | $5.67 | $5.67 | 41,700 | — | — |
| 1995-09-27 | $5.83 | $5.83 | 45,300 | — | — |
| 1995-09-26 | $6.00 | $6.00 | 27,000 | — | — |
| 1995-09-25 | $5.92 | $5.92 | 54,300 | — | — |
| 1995-09-22 | $6.00 | $6.00 | 21,600 | — | — |
| 1995-09-21 | $6.00 | $6.00 | 36,000 | — | — |
| 1995-09-20 | $6.00 | $6.00 | 71,700 | — | — |
| 1995-09-19 | $5.71 | $5.71 | 66,300 | — | — |
| 1995-09-18 | $5.75 | $5.75 | 38,400 | — | — |
| 1995-09-15 | $6.00 | $6.00 | 36,600 | — | — |
| 1995-09-14 | $5.75 | $5.75 | 60,600 | — | — |
| 1995-09-13 | $5.99 | $5.99 | 94,200 | — | — |
| 1995-09-12 | $6.00 | $6.00 | 200,100 | — | — |
| 1995-09-11 | $5.83 | $5.83 | 188,700 | — | — |
| 1995-09-08 | $5.83 | $5.83 | 188,700 | — | — |
| 1995-09-07 | $5.67 | $5.67 | 327,900 | — | — |
| 1995-09-06 | $5.50 | $5.50 | 402,600 | — | — |
| 1995-09-05 | $4.83 | $4.83 | 21,900 | — | — |
| 1995-09-01 | $4.75 | $4.75 | 295,500 | — | — |
| 1995-08-31 | $4.88 | $4.87 | 143,700 | — | — |
| 1995-08-30 | $5.00 | $5.00 | 228,900 | — | — |
| 1995-08-29 | $4.75 | $4.75 | 68,400 | — | — |
| 1995-08-28 | $4.83 | $4.83 | 36,900 | — | — |
| 1995-08-25 | $4.75 | $4.75 | 7,800 | — | — |
| 1995-08-24 | $4.75 | $4.75 | 17,100 | — | — |
| 1995-08-23 | $4.75 | $4.75 | 25,200 | — | — |
| 1995-08-22 | $4.75 | $4.75 | 79,500 | — | — |
| 1995-08-21 | $4.75 | $4.75 | 107,700 | — | — |
| 1995-08-18 | $4.92 | $4.92 | 61,200 | — | — |
| 1995-08-17 | $5.00 | $5.00 | 9,600 | — | — |
| 1995-08-16 | $5.00 | $5.00 | 79,500 | — | — |
| 1995-08-15 | $4.88 | $4.87 | 16,500 | — | — |
| 1995-08-14 | $5.00 | $5.00 | 61,800 | — | — |
| 1995-08-11 | $4.75 | $4.75 | 22,200 | — | — |
| 1995-08-10 | $5.00 | $5.00 | 42,600 | — | — |
| 1995-08-09 | $4.91 | $4.91 | 270,900 | — | — |
| 1995-08-08 | $5.16 | $5.16 | 24,000 | — | — |
| 1995-08-07 | $5.13 | $5.13 | 114,300 | — | — |
| 1995-08-04 | $5.06 | $5.06 | 203,100 | — | — |
| 1995-08-03 | $5.00 | $5.00 | 267,600 | — | — |
| 1995-08-02 | $5.13 | $5.13 | 197,400 | — | — |
| 1995-08-01 | $5.13 | $5.13 | 26,400 | — | — |
| 1995-07-31 | $5.13 | $5.13 | 50,400 | — | — |
| 1995-07-28 | $5.13 | $5.13 | 136,500 | — | — |
| 1995-07-27 | $5.25 | $5.25 | 42,000 | — | — |
| 1995-07-26 | $5.42 | $5.42 | 263,700 | — | — |
| 1995-07-25 | $5.25 | $5.25 | 315,600 | — | — |
| 1995-07-24 | $5.04 | $5.04 | 179,700 | — | — |
| 1995-07-21 | $5.42 | $5.42 | 105,000 | — | — |
| 1995-07-20 | $5.33 | $5.33 | 70,200 | — | — |
| 1995-07-19 | $5.42 | $5.42 | 156,900 | — | — |
| 1995-07-18 | $5.42 | $5.42 | 170,400 | — | — |
| 1995-07-17 | $5.50 | $5.50 | 478,800 | — | — |
| 1995-07-14 | $4.83 | $4.83 | 119,400 | — | — |
| 1995-07-13 | $4.75 | $4.75 | 154,500 | — | — |
| 1995-07-12 | $4.75 | $4.75 | 164,100 | — | — |
| 1995-07-11 | $4.83 | $4.83 | 340,800 | — | — |
| 1995-07-10 | $5.08 | $5.08 | 628,200 | — | — |
| 1995-07-07 | $5.33 | $5.33 | 1,022,400 | — | — |
| 1995-07-06 | $5.08 | $5.08 | 1,150,500 | — | — |
| 1995-07-05 | $4.50 | $4.50 | 425,700 | — | — |
| 1995-07-03 | $3.83 | $3.83 | 216,600 | — | — |
| 1995-06-30 | $3.75 | $3.75 | 86,100 | — | — |
| 1995-06-29 | $3.58 | $3.58 | 36,900 | — | — |
| 1995-06-28 | $3.75 | $3.75 | 256,200 | — | — |
| 1995-06-27 | $3.71 | $3.71 | 187,500 | — | — |
| 1995-06-26 | $3.58 | $3.58 | 212,400 | — | — |
| 1995-06-23 | $3.25 | $3.25 | 26,400 | — | — |
| 1995-06-22 | $3.42 | $3.42 | 225,900 | — | — |
| 1995-06-21 | $3.33 | $3.33 | 54,600 | — | — |
| 1995-06-20 | $3.33 | $3.33 | 58,800 | — | — |
| 1995-06-19 | $3.25 | $3.25 | 134,700 | — | — |
| 1995-06-16 | $3.42 | $3.42 | 21,000 | — | — |
| 1995-06-15 | $3.42 | $3.42 | 30,000 | — | — |
| 1995-06-14 | $3.38 | $3.38 | 68,700 | — | — |
| 1995-06-13 | $3.42 | $3.42 | 57,300 | — | — |
| 1995-06-12 | $3.25 | $3.25 | 81,300 | — | — |
| 1995-06-09 | $3.17 | $3.17 | 44,700 | — | — |
| 1995-06-08 | $3.29 | $3.29 | 157,500 | — | — |
| 1995-06-07 | $3.21 | $3.21 | 12,900 | — | — |
| 1995-06-06 | $3.17 | $3.17 | 66,300 | — | — |
| 1995-06-05 | $3.25 | $3.25 | 24,600 | — | — |
| 1995-06-02 | $3.33 | $3.33 | 20,400 | — | — |
| 1995-06-01 | $3.28 | $3.28 | 233,100 | — | — |
| 1995-05-31 | $3.50 | $3.50 | 317,700 | — | — |
| 1995-05-30 | $3.42 | $3.42 | 284,700 | — | — |
| 1995-05-26 | $3.63 | $3.63 | 170,700 | — | — |
| 1995-05-25 | $3.58 | $3.58 | 243,900 | — | — |
| 1995-05-24 | $3.50 | $3.50 | 237,000 | — | — |
| 1995-05-23 | $3.33 | $3.33 | 168,300 | — | — |
| 1995-05-22 | $3.33 | $3.33 | 245,400 | — | — |
| 1995-05-19 | $3.13 | $3.13 | 143,700 | — | — |
| 1995-05-18 | $3.17 | $3.17 | 259,500 | — | — |
| 1995-05-17 | $2.79 | $2.79 | 144,600 | — | — |
| 1995-05-16 | $2.50 | $2.50 | 12,900 | — | — |
| 1995-05-15 | $2.71 | $2.71 | 2,400 | — | — |
| 1995-05-12 | $2.71 | $2.71 | 29,700 | — | — |
| 1995-05-11 | $2.71 | $2.71 | 14,400 | — | — |
| 1995-05-10 | $2.71 | $2.71 | 40,800 | — | — |
| 1995-05-09 | $2.67 | $2.67 | 22,800 | — | — |
| 1995-05-08 | $2.67 | $2.67 | 17,700 | — | — |
| 1995-05-05 | $2.42 | $2.42 | 30,000 | — | — |
| 1995-05-04 | $2.42 | $2.42 | 6,900 | — | — |
| 1995-05-03 | $2.67 | $2.67 | 2,100 | — | — |
| 1995-05-02 | $2.42 | $2.42 | 26,700 | — | — |
| 1995-05-01 | $2.65 | $2.65 | 36,000 | — | — |
| 1995-04-28 | $2.58 | $2.58 | 10,200 | — | — |
| 1995-04-27 | $2.67 | $2.67 | 4,500 | — | — |
| 1995-04-26 | $2.67 | $2.67 | 27,300 | — | — |
| 1995-04-25 | $2.42 | $2.42 | 35,100 | — | — |
| 1995-04-24 | $2.50 | $2.50 | 1,500 | — | — |
| 1995-04-21 | $2.29 | $2.29 | 15,000 | — | — |
| 1995-04-20 | $2.50 | $2.50 | 21,300 | — | — |
| 1995-04-19 | $2.25 | $2.25 | 900 | — | — |
| 1995-04-18 | $2.38 | $2.37 | 23,400 | — | — |
| 1995-04-17 | $2.42 | $2.42 | 9,900 | — | — |
| 1995-04-13 | $2.50 | $2.50 | 24,000 | — | — |
| 1995-04-12 | $2.33 | $2.33 | 243,000 | — | — |
| 1995-04-11 | $2.50 | $2.50 | 2,100 | — | — |
| 1995-04-10 | $2.25 | $2.25 | 1,800 | — | — |
| 1995-04-07 | $2.33 | $2.33 | 65,400 | — | — |
| 1995-04-06 | $2.50 | $2.50 | 0 | — | — |
| 1995-04-05 | $2.50 | $2.50 | 9,000 | — | — |
| 1995-04-04 | $2.50 | $2.50 | 3,000 | — | — |
| 1995-04-03 | $2.50 | $2.50 | 8,100 | — | — |
| 1995-03-31 | $2.50 | $2.50 | 6,000 | — | — |
| 1995-03-30 | $2.35 | $2.35 | 39,900 | — | — |
| 1995-03-29 | $2.42 | $2.42 | 3,900 | — | — |
| 1995-03-28 | $2.33 | $2.33 | 7,500 | — | — |
| 1995-03-27 | $2.50 | $2.50 | 14,100 | — | — |
| 1995-03-24 | $2.50 | $2.50 | 66,600 | — | — |
| 1995-03-23 | $2.42 | $2.42 | 10,800 | — | — |
| 1995-03-22 | $2.29 | $2.29 | 55,500 | — | — |
| 1995-03-21 | $2.42 | $2.42 | 70,200 | — | — |
| 1995-03-20 | $2.42 | $2.42 | 3,300 | — | — |
| 1995-03-17 | $2.25 | $2.25 | 9,300 | — | — |
| 1995-03-16 | $2.42 | $2.42 | 3,600 | — | — |
| 1995-03-15 | $2.29 | $2.29 | 21,000 | — | — |
| 1995-03-14 | $2.25 | $2.25 | 20,100 | — | — |
| 1995-03-13 | $2.27 | $2.27 | 86,700 | — | — |
| 1995-03-10 | $2.25 | $2.25 | 9,000 | — | — |
| 1995-03-09 | $2.50 | $2.50 | 5,700 | — | — |
| 1995-03-08 | $2.42 | $2.42 | 34,500 | — | — |
| 1995-03-07 | $2.67 | $2.67 | 31,500 | — | — |
| 1995-03-06 | $2.67 | $2.67 | 108,000 | — | — |
| 1995-03-03 | $2.50 | $2.50 | 9,600 | — | — |
| 1995-03-02 | $2.50 | $2.50 | 0 | — | — |
| 1995-03-01 | $2.50 | $2.50 | 20,700 | — | — |
| 1995-02-28 | $2.58 | $2.58 | 17,100 | — | — |
| 1995-02-27 | $2.50 | $2.50 | 35,100 | — | — |
| 1995-02-24 | $2.75 | $2.75 | 34,500 | — | — |
| 1995-02-23 | $2.52 | $2.52 | 18,300 | — | — |
| 1995-02-22 | $2.75 | $2.75 | 41,400 | — | — |
| 1995-02-21 | $2.52 | $2.52 | 81,300 | — | — |
| 1995-02-17 | $2.67 | $2.67 | 10,500 | — | — |
| 1995-02-16 | $2.50 | $2.50 | 95,400 | — | — |
| 1995-02-15 | $2.75 | $2.75 | 27,000 | — | — |
| 1995-02-14 | $2.50 | $2.50 | 302,400 | — | — |
| 1995-02-13 | $2.33 | $2.33 | 40,500 | — | — |
| 1995-02-10 | $2.42 | $2.42 | 89,100 | — | — |
| 1995-02-09 | $2.38 | $2.37 | 160,200 | — | — |
| 1995-02-08 | $2.29 | $2.29 | 182,100 | — | — |
| 1995-02-07 | $2.17 | $2.17 | 10,200 | — | — |
| 1995-02-06 | $2.17 | $2.17 | 9,300 | — | — |
| 1995-02-03 | $2.19 | $2.19 | 15,300 | — | — |
| 1995-02-02 | $2.08 | $2.08 | 12,000 | — | — |
| 1995-02-01 | $2.21 | $2.21 | 37,800 | — | — |
| 1995-01-31 | $2.08 | $2.08 | 1,800 | — | — |
| 1995-01-30 | $2.08 | $2.08 | 38,400 | — | — |
| 1995-01-27 | $2.08 | $2.08 | 6,000 | — | — |
| 1995-01-26 | $2.17 | $2.17 | 16,500 | — | — |
| 1995-01-25 | $2.08 | $2.08 | 13,200 | — | — |
| 1995-01-24 | $2.08 | $2.08 | 13,800 | — | — |
| 1995-01-23 | $2.17 | $2.17 | 48,900 | — | — |
| 1995-01-20 | $2.33 | $2.33 | 7,500 | — | — |
| 1995-01-19 | $2.17 | $2.17 | 10,500 | — | — |
| 1995-01-18 | $2.29 | $2.29 | 7,200 | — | — |
| 1995-01-17 | $2.29 | $2.29 | 3,900 | — | — |
| 1995-01-16 | $2.17 | $2.17 | 9,300 | — | — |
| 1995-01-13 | $2.33 | $2.33 | 1,800 | — | — |
| 1995-01-12 | $2.17 | $2.17 | 26,700 | — | — |
| 1995-01-11 | $2.38 | $2.37 | 8,100 | — | — |
| 1995-01-10 | $2.38 | $2.37 | 600 | — | — |
| 1995-01-09 | $2.42 | $2.42 | 12,300 | — | — |
| 1995-01-06 | $2.29 | $2.29 | 7,500 | — | — |
| 1995-01-05 | $2.17 | $2.17 | 15,600 | — | — |
| 1995-01-04 | $2.42 | $2.42 | 13,500 | — | — |
| 1995-01-03 | $2.33 | $2.33 | 33,900 | — | — |