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
- 1980-09-18 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 | $5.60 | $7.42 | 8,854 | — | — |
| 1995-12-28 | $5.57 | $7.37 | 9,182 | — | — |
| 1995-12-27 | $5.57 | $7.37 | 12,789 | — | — |
| 1995-12-26 | $5.57 | $7.37 | 5,247 | — | — |
| 1995-12-22 | $5.57 | $7.37 | 4,591 | — | — |
| 1995-12-21 | $5.64 | $7.47 | 27,218 | — | — |
| 1995-12-20 | $5.68 | $7.52 | 6,231 | — | — |
| 1995-12-19 | $5.64 | $7.47 | 14,757 | — | — |
| 1995-12-18 | $5.68 | $7.52 | 41,319 | — | — |
| 1995-12-15 | $5.72 | $7.57 | 42,303 | — | — |
| 1995-12-14 | $5.72 | $7.57 | 25,251 | — | — |
| 1995-12-13 | $5.68 | $7.52 | 56,404 | — | — |
| 1995-12-12 | $5.72 | $7.57 | 656 | — | — |
| 1995-12-11 | $5.72 | $7.57 | 14,429 | — | — |
| 1995-12-08 | $5.79 | $7.67 | 36,072 | — | — |
| 1995-12-07 | $5.87 | $7.77 | 65,586 | — | — |
| 1995-12-06 | $5.79 | $7.67 | 31,809 | — | — |
| 1995-12-05 | $5.72 | $7.57 | 12,789 | — | — |
| 1995-12-04 | $5.78 | $7.65 | 110,841 | — | — |
| 1995-12-01 | $5.79 | $7.67 | 87,230 | — | — |
| 1995-11-30 | $5.57 | $7.37 | 23,283 | — | — |
| 1995-11-29 | $5.49 | $7.27 | 4,263 | — | — |
| 1995-11-28 | $5.41 | $7.10 | 2,623 | — | — |
| 1995-11-27 | $5.26 | $6.90 | 28,202 | — | — |
| 1995-11-24 | $5.49 | $7.20 | 1,312 | — | — |
| 1995-11-22 | $5.41 | $7.10 | 4,919 | — | — |
| 1995-11-21 | $5.34 | $7.00 | 7,214 | — | — |
| 1995-11-20 | $5.34 | $7.00 | 146,913 | — | — |
| 1995-11-17 | $5.42 | $7.11 | 2,623 | — | — |
| 1995-11-16 | $5.49 | $7.20 | 25,579 | — | — |
| 1995-11-15 | $5.34 | $7.00 | 6,559 | — | — |
| 1995-11-14 | $5.26 | $6.90 | 12,133 | — | — |
| 1995-11-13 | $5.37 | $7.05 | 6,887 | — | — |
| 1995-11-10 | $5.49 | $7.20 | 4,591 | — | — |
| 1995-11-09 | $5.49 | $7.20 | 21,643 | — | — |
| 1995-11-08 | $5.49 | $7.20 | 5,575 | — | — |
| 1995-11-07 | $5.26 | $6.90 | 3,279 | — | — |
| 1995-11-06 | $5.26 | $6.90 | 2,296 | — | — |
| 1995-11-03 | $5.26 | $6.90 | 6,231 | — | — |
| 1995-11-02 | $5.45 | $7.15 | 2,623 | — | — |
| 1995-11-01 | $5.45 | $7.15 | 17,052 | — | — |
| 1995-10-31 | $5.38 | $7.06 | 6,887 | — | — |
| 1995-10-30 | $5.22 | $6.85 | 12,133 | — | — |
| 1995-10-27 | $5.26 | $6.90 | 6,887 | — | — |
| 1995-10-26 | $5.26 | $6.90 | 82,639 | — | — |
| 1995-10-25 | $5.18 | $6.80 | 43,615 | — | — |
| 1995-10-24 | $5.49 | $7.20 | 6,231 | — | — |
| 1995-10-23 | $5.47 | $7.18 | 25,579 | — | — |
| 1995-10-20 | $5.45 | $7.15 | 34,761 | — | — |
| 1995-10-19 | $5.41 | $7.10 | 92,477 | — | — |
| 1995-10-18 | $5.30 | $6.95 | 25,579 | — | — |
| 1995-10-17 | $5.37 | $7.05 | 21,643 | — | — |
| 1995-10-16 | $5.26 | $6.90 | 9,838 | — | — |
| 1995-10-13 | $5.34 | $7.00 | 149,209 | — | — |
| 1995-10-12 | $5.18 | $6.80 | 10,494 | — | — |
| 1995-10-11 | $5.30 | $6.95 | 208,237 | — | — |
| 1995-10-10 | $5.41 | $7.10 | 56,404 | — | — |
| 1995-10-09 | $5.72 | $7.50 | 1,312 | — | — |
| 1995-10-06 | $5.72 | $7.50 | 14,429 | — | — |
| 1995-10-05 | $5.72 | $7.50 | 15,741 | — | — |
| 1995-10-04 | $5.72 | $7.50 | 6,887 | — | — |
| 1995-10-03 | $5.64 | $7.40 | 102,971 | — | — |
| 1995-10-02 | $5.57 | $7.30 | 20,988 | — | — |
| 1995-09-29 | $5.41 | $7.10 | 31,481 | — | — |
| 1995-09-28 | $5.46 | $7.16 | 13,117 | — | — |
| 1995-09-27 | $5.41 | $7.10 | 17,708 | — | — |
| 1995-09-26 | $5.49 | $7.20 | 11,150 | — | — |
| 1995-09-25 | $5.49 | $7.21 | 22,627 | — | — |
| 1995-09-22 | $5.34 | $7.00 | 8,526 | — | — |
| 1995-09-21 | $5.46 | $7.16 | 80,015 | — | — |
| 1995-09-20 | $5.34 | $7.00 | 8,854 | — | — |
| 1995-09-19 | $5.41 | $7.10 | 11,150 | — | — |
| 1995-09-18 | $5.34 | $7.00 | 21,971 | — | — |
| 1995-09-15 | $5.37 | $7.05 | 34,433 | — | — |
| 1995-09-14 | $5.30 | $6.95 | 71,489 | — | — |
| 1995-09-13 | $5.18 | $6.80 | 2,296 | — | — |
| 1995-09-12 | $5.26 | $6.90 | 2,623 | — | — |
| 1995-09-11 | $5.30 | $6.95 | 3,607 | — | — |
| 1995-09-08 | $5.34 | $7.00 | 7,542 | — | — |
| 1995-09-07 | $5.34 | $7.00 | 12,133 | — | — |
| 1995-09-06 | $5.18 | $6.80 | 11,150 | — | — |
| 1995-09-05 | $5.18 | $6.80 | 114,448 | — | — |
| 1995-09-01 | $5.21 | $6.84 | 9,182 | — | — |
| 1995-08-31 | $5.20 | $6.82 | 57,060 | — | — |
| 1995-08-30 | $5.22 | $6.85 | 13,445 | — | — |
| 1995-08-29 | $5.22 | $6.79 | 2,951 | — | — |
| 1995-08-28 | $5.19 | $6.75 | 69,849 | — | — |
| 1995-08-25 | $5.15 | $6.69 | 9,510 | — | — |
| 1995-08-24 | $5.22 | $6.79 | 10,822 | — | — |
| 1995-08-23 | $5.11 | $6.64 | 61,323 | — | — |
| 1995-08-22 | $5.12 | $6.66 | 9,838 | — | — |
| 1995-08-21 | $5.18 | $6.74 | 16,397 | — | — |
| 1995-08-18 | $5.03 | $6.54 | 0 | — | — |
| 1995-08-17 | $5.03 | $6.54 | 25,251 | — | — |
| 1995-08-16 | $5.07 | $6.59 | 9,838 | — | — |
| 1995-08-15 | $5.18 | $6.74 | 22,299 | — | — |
| 1995-08-14 | $5.03 | $6.54 | 14,101 | — | — |
| 1995-08-11 | $5.15 | $6.69 | 21,971 | — | — |
| 1995-08-10 | $5.26 | $6.84 | 16,725 | — | — |
| 1995-08-09 | $5.03 | $6.54 | 5,903 | — | — |
| 1995-08-08 | $5.03 | $6.54 | 3,935 | — | — |
| 1995-08-07 | $5.15 | $6.69 | 79,687 | — | — |
| 1995-08-04 | $4.99 | $6.49 | 11,150 | — | — |
| 1995-08-03 | $5.11 | $6.64 | 7,542 | — | — |
| 1995-08-02 | $4.99 | $6.49 | 245,949 | — | — |
| 1995-08-01 | $5.19 | $6.75 | 102,971 | — | — |
| 1995-07-31 | $5.03 | $6.54 | 16,397 | — | — |
| 1995-07-28 | $4.96 | $6.45 | 16,069 | — | — |
| 1995-07-27 | $4.92 | $6.40 | 125,926 | — | — |
| 1995-07-26 | $4.88 | $6.35 | 34,433 | — | — |
| 1995-07-25 | $5.03 | $6.54 | 99,363 | — | — |
| 1995-07-24 | $4.88 | $6.35 | 121,991 | — | — |
| 1995-07-21 | $4.96 | $6.45 | 134,780 | — | — |
| 1995-07-20 | $4.80 | $6.25 | 121,335 | — | — |
| 1995-07-19 | $4.73 | $6.15 | 15,085 | — | — |
| 1995-07-18 | $4.96 | $6.45 | 17,708 | — | — |
| 1995-07-17 | $4.96 | $6.45 | 5,575 | — | — |
| 1995-07-14 | $4.73 | $6.15 | 16,725 | — | — |
| 1995-07-13 | $4.73 | $6.15 | 14,429 | — | — |
| 1995-07-12 | $4.73 | $6.15 | 207,909 | — | — |
| 1995-07-11 | $4.92 | $6.40 | 31,481 | — | — |
| 1995-07-10 | $4.73 | $6.15 | 46,566 | — | — |
| 1995-07-07 | $4.80 | $6.25 | 31,481 | — | — |
| 1995-07-06 | $4.65 | $6.05 | 22,299 | — | — |
| 1995-07-05 | $4.65 | $6.05 | 10,166 | — | — |
| 1995-07-03 | $4.57 | $5.95 | 6,231 | — | — |
| 1995-06-30 | $4.73 | $6.15 | 12,789 | — | — |
| 1995-06-29 | $4.73 | $6.15 | 15,741 | — | — |
| 1995-06-28 | $4.69 | $6.10 | 131,829 | — | — |
| 1995-06-27 | $4.57 | $5.95 | 9,182 | — | — |
| 1995-06-26 | $4.57 | $5.95 | 37,384 | — | — |
| 1995-06-23 | $4.57 | $5.95 | 134,124 | — | — |
| 1995-06-22 | $4.42 | $5.75 | 67,226 | — | — |
| 1995-06-21 | $4.57 | $5.95 | 54,437 | — | — |
| 1995-06-20 | $4.57 | $5.95 | 71,817 | — | — |
| 1995-06-19 | $4.73 | $6.15 | 656 | — | — |
| 1995-06-16 | $4.73 | $6.15 | 29,514 | — | — |
| 1995-06-15 | $4.57 | $5.95 | 101,003 | — | — |
| 1995-06-14 | $4.68 | $6.09 | 45,255 | — | — |
| 1995-06-13 | $4.57 | $5.95 | 45,910 | — | — |
| 1995-06-12 | $4.57 | $5.95 | 10,822 | — | — |
| 1995-06-09 | $4.76 | $6.20 | 34,433 | — | — |
| 1995-06-08 | $4.65 | $6.05 | 39,024 | — | — |
| 1995-06-07 | $4.73 | $6.15 | 7,542 | — | — |
| 1995-06-06 | $4.76 | $6.20 | 9,838 | — | — |
| 1995-06-05 | $4.73 | $6.15 | 17,708 | — | — |
| 1995-06-02 | $4.80 | $6.25 | 128,221 | — | — |
| 1995-06-01 | $4.65 | $6.05 | 30,826 | — | — |
| 1995-05-31 | $4.61 | $6.00 | 33,777 | — | — |
| 1995-05-30 | $4.69 | $6.10 | 20,660 | — | — |
| 1995-05-26 | $4.69 | $6.10 | 18,036 | — | — |
| 1995-05-25 | $4.65 | $6.04 | 44,927 | — | — |
| 1995-05-24 | $4.61 | $5.94 | 8,526 | — | — |
| 1995-05-23 | $4.73 | $6.09 | 24,267 | — | — |
| 1995-05-22 | $4.57 | $5.89 | 44,271 | — | — |
| 1995-05-19 | $4.54 | $5.85 | 49,190 | — | — |
| 1995-05-18 | $4.50 | $5.80 | 10,822 | — | — |
| 1995-05-17 | $4.69 | $6.04 | 2,623 | — | — |
| 1995-05-16 | $4.69 | $6.04 | 19,676 | — | — |
| 1995-05-15 | $4.65 | $5.99 | 11,150 | — | — |
| 1995-05-12 | $4.66 | $6.01 | 102,971 | — | — |
| 1995-05-11 | $4.76 | $6.14 | 36,400 | — | — |
| 1995-05-10 | $4.80 | $6.19 | 28,858 | — | — |
| 1995-05-09 | $4.76 | $6.14 | 9,510 | — | — |
| 1995-05-08 | $4.76 | $6.14 | 8,854 | — | — |
| 1995-05-05 | $4.76 | $6.14 | 2,623 | — | — |
| 1995-05-04 | $4.73 | $6.09 | 8,526 | — | — |
| 1995-05-03 | $4.73 | $6.09 | 16,069 | — | — |
| 1995-05-02 | $4.83 | $6.22 | 13,445 | — | — |
| 1995-05-01 | $4.73 | $6.09 | 5,903 | — | — |
| 1995-04-28 | $4.73 | $6.09 | 12,461 | — | — |
| 1995-04-27 | $4.76 | $6.14 | 21,971 | — | — |
| 1995-04-26 | $4.84 | $6.24 | 8,854 | — | — |
| 1995-04-25 | $4.73 | $6.09 | 3,607 | — | — |
| 1995-04-24 | $4.73 | $6.09 | 656 | — | — |
| 1995-04-21 | $4.73 | $6.09 | 11,150 | — | — |
| 1995-04-20 | $4.88 | $6.29 | 21,643 | — | — |
| 1995-04-19 | $4.80 | $6.19 | 56,076 | — | — |
| 1995-04-18 | $4.88 | $6.29 | 6,559 | — | — |
| 1995-04-17 | $4.92 | $6.34 | 4,919 | — | — |
| 1995-04-13 | $4.90 | $6.31 | 20,660 | — | — |
| 1995-04-12 | $4.88 | $6.29 | 1,968 | — | — |
| 1995-04-11 | $4.88 | $6.29 | 9,182 | — | — |
| 1995-04-10 | $4.88 | $6.29 | 4,263 | — | — |
| 1995-04-07 | $4.88 | $6.29 | 5,247 | — | — |
| 1995-04-06 | $4.96 | $6.39 | 23,939 | — | — |
| 1995-04-05 | $4.90 | $6.31 | 28,202 | — | — |
| 1995-04-04 | $4.88 | $6.29 | 15,085 | — | — |
| 1995-04-03 | $4.88 | $6.29 | 43,287 | — | — |
| 1995-03-31 | $4.84 | $6.24 | 44,927 | — | — |
| 1995-03-30 | $4.96 | $6.39 | 35,089 | — | — |
| 1995-03-29 | $4.88 | $6.29 | 12,789 | — | — |
| 1995-03-28 | $4.96 | $6.39 | 43,615 | — | — |
| 1995-03-27 | $4.96 | $6.39 | 13,117 | — | — |
| 1995-03-24 | $4.96 | $6.39 | 9,838 | — | — |
| 1995-03-23 | $4.88 | $6.29 | 17,708 | — | — |
| 1995-03-22 | $4.96 | $6.39 | 3,279 | — | — |
| 1995-03-21 | $4.90 | $6.31 | 50,829 | — | — |
| 1995-03-20 | $4.90 | $6.31 | 11,806 | — | — |
| 1995-03-17 | $4.88 | $6.29 | 38,368 | — | — |
| 1995-03-16 | $4.96 | $6.39 | 41,319 | — | — |
| 1995-03-15 | $4.92 | $6.34 | 90,509 | — | — |
| 1995-03-14 | $4.84 | $6.24 | 14,429 | — | — |
| 1995-03-13 | $4.88 | $6.29 | 41,975 | — | — |
| 1995-03-10 | $4.84 | $6.24 | 28,202 | — | — |
| 1995-03-09 | $4.80 | $6.19 | 22,955 | — | — |
| 1995-03-08 | $4.88 | $6.29 | 6,559 | — | — |
| 1995-03-07 | $4.96 | $6.39 | 52,141 | — | — |
| 1995-03-06 | $4.96 | $6.39 | 32,465 | — | — |
| 1995-03-03 | $4.96 | $6.39 | 21,316 | — | — |
| 1995-03-02 | $4.88 | $6.29 | 109,857 | — | — |
| 1995-03-01 | $4.96 | $6.39 | 2,623 | — | — |
| 1995-02-28 | $4.92 | $6.34 | 4,919 | — | — |
| 1995-02-27 | $4.96 | $6.39 | 25,579 | — | — |
| 1995-02-24 | $4.84 | $6.24 | 33,777 | — | — |
| 1995-02-23 | $4.73 | $6.09 | 13,117 | — | — |
| 1995-02-22 | $4.85 | $6.20 | 35,417 | — | — |
| 1995-02-21 | $4.80 | $6.14 | 13,773 | — | — |
| 1995-02-17 | $4.88 | $6.24 | 20,332 | — | — |
| 1995-02-16 | $4.88 | $6.24 | 656 | — | — |
| 1995-02-15 | $4.84 | $6.19 | 6,559 | — | — |
| 1995-02-14 | $4.96 | $6.33 | 656 | — | — |
| 1995-02-13 | $4.80 | $6.14 | 46,566 | — | — |
| 1995-02-10 | $5.03 | $6.43 | 27,874 | — | — |
| 1995-02-09 | $4.92 | $6.28 | 13,117 | — | — |
| 1995-02-08 | $4.96 | $6.33 | 18,364 | — | — |
| 1995-02-07 | $4.80 | $6.14 | 8,198 | — | — |
| 1995-02-06 | $4.99 | $6.38 | 0 | — | — |
| 1995-02-03 | $4.99 | $6.38 | 9,182 | — | — |
| 1995-02-02 | $4.80 | $6.14 | 13,773 | — | — |
| 1995-02-01 | $4.95 | $6.33 | 22,299 | — | — |
| 1995-01-31 | $4.80 | $6.14 | 8,198 | — | — |
| 1995-01-30 | $4.80 | $6.14 | 8,526 | — | — |
| 1995-01-27 | $4.92 | $6.28 | 5,247 | — | — |
| 1995-01-26 | $4.88 | $6.24 | 52,141 | — | — |
| 1995-01-25 | $5.11 | $6.53 | 9,838 | — | — |
| 1995-01-24 | $4.88 | $6.24 | 30,170 | — | — |
| 1995-01-23 | $4.96 | $6.33 | 15,413 | — | — |
| 1995-01-20 | $5.03 | $6.43 | 5,903 | — | — |
| 1995-01-19 | $5.03 | $6.43 | 27,546 | — | — |
| 1995-01-18 | $5.03 | $6.43 | 70,505 | — | — |
| 1995-01-17 | $4.96 | $6.33 | 10,166 | — | — |
| 1995-01-16 | $4.88 | $6.24 | 9,838 | — | — |
| 1995-01-13 | $4.88 | $6.24 | 2,296 | — | — |
| 1995-01-12 | $5.03 | $6.43 | 7,870 | — | — |
| 1995-01-11 | $4.88 | $6.24 | 56,076 | — | — |
| 1995-01-10 | $4.96 | $6.33 | 33,777 | — | — |
| 1995-01-09 | $4.84 | $6.19 | 15,741 | — | — |
| 1995-01-06 | $4.96 | $6.33 | 15,741 | — | — |
| 1995-01-05 | $4.80 | $6.14 | 656 | — | — |
| 1995-01-04 | $4.80 | $6.14 | 15,741 | — | — |
| 1995-01-03 | $4.96 | $6.33 | 38,696 | — | — |