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
- 1995-03-15 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 | $4.05 | $4.05 | 172,480 | — | — |
| 1995-12-28 | $4.08 | $4.08 | 973,280 | — | — |
| 1995-12-27 | $4.21 | $4.21 | 506,763 | — | — |
| 1995-12-26 | $4.19 | $4.19 | 467,339 | — | — |
| 1995-12-22 | $4.25 | $4.25 | 930,571 | — | — |
| 1995-12-21 | $4.20 | $4.20 | 1,361,771 | — | — |
| 1995-12-20 | $4.29 | $4.29 | 1,729,728 | — | — |
| 1995-12-19 | $4.25 | $4.25 | 3,483,275 | — | — |
| 1995-12-18 | $4.23 | $4.23 | 1,112,085 | — | — |
| 1995-12-15 | $4.75 | $4.75 | 2,289,056 | — | — |
| 1995-12-14 | $4.79 | $4.79 | 41,888 | — | — |
| 1995-12-13 | $4.75 | $4.75 | 779,445 | — | — |
| 1995-12-12 | $4.84 | $4.84 | 680,064 | — | — |
| 1995-12-11 | $4.87 | $4.87 | 1,672,235 | — | — |
| 1995-12-08 | $4.78 | $4.78 | 1,390,517 | — | — |
| 1995-12-07 | $4.69 | $4.69 | 596,288 | — | — |
| 1995-12-06 | $4.90 | $4.90 | 3,058,645 | — | — |
| 1995-12-05 | $4.98 | $4.98 | 1,574,496 | — | — |
| 1995-12-04 | $4.78 | $4.78 | 2,087,008 | — | — |
| 1995-12-01 | $5.11 | $5.11 | 720,309 | — | — |
| 1995-11-30 | $5.13 | $5.13 | 283,360 | — | — |
| 1995-11-29 | $5.30 | $5.30 | 608,608 | — | — |
| 1995-11-28 | $5.22 | $5.22 | 214,368 | — | — |
| 1995-11-27 | $5.30 | $5.30 | 1,149,045 | — | — |
| 1995-11-24 | $5.29 | $5.29 | 119,915 | — | — |
| 1995-11-22 | $5.24 | $5.24 | 117,451 | — | — |
| 1995-11-21 | $5.22 | $5.22 | 436,128 | — | — |
| 1995-11-20 | $5.39 | $5.39 | 729,344 | — | — |
| 1995-11-17 | $5.54 | $5.54 | 722,773 | — | — |
| 1995-11-16 | $5.51 | $5.51 | 284,181 | — | — |
| 1995-11-15 | $5.27 | $5.27 | 69,813 | — | — |
| 1995-11-14 | $5.31 | $5.31 | 1,048,843 | — | — |
| 1995-11-13 | $5.49 | $5.49 | 304,715 | — | — |
| 1995-11-10 | $5.78 | $5.78 | 41,888 | — | — |
| 1995-11-09 | $5.80 | $5.80 | 372,064 | — | — |
| 1995-11-08 | $5.66 | $5.66 | 157,696 | — | — |
| 1995-11-07 | $5.66 | $5.66 | 463,232 | — | — |
| 1995-11-06 | $6.04 | $6.04 | 1,842,251 | — | — |
| 1995-11-03 | $6.00 | $6.00 | 941,248 | — | — |
| 1995-11-02 | $5.97 | $5.97 | 1,509,611 | — | — |
| 1995-11-01 | $6.01 | $6.01 | 290,752 | — | — |
| 1995-10-31 | $6.04 | $6.04 | 1,335,488 | — | — |
| 1995-10-30 | $5.95 | $5.95 | 586,432 | — | — |
| 1995-10-27 | $5.78 | $5.78 | 327,712 | — | — |
| 1995-10-26 | $5.84 | $5.84 | 320,320 | — | — |
| 1995-10-25 | $6.00 | $6.00 | 404,096 | — | — |
| 1995-10-24 | $6.12 | $6.12 | 982,315 | — | — |
| 1995-10-23 | $5.92 | $5.92 | 1,355,200 | — | — |
| 1995-10-20 | $5.65 | $5.65 | 1,321,525 | — | — |
| 1995-10-19 | $5.52 | $5.52 | 1,162,187 | — | — |
| 1995-10-18 | $6.00 | $6.00 | 3,057,003 | — | — |
| 1995-10-17 | $5.46 | $5.46 | 840,224 | — | — |
| 1995-10-16 | $5.02 | $5.02 | 2,468,107 | — | — |
| 1995-10-13 | $5.11 | $5.11 | 1,835,680 | — | — |
| 1995-10-12 | $5.17 | $5.17 | 320,320 | — | — |
| 1995-10-11 | $4.96 | $4.96 | 510,048 | — | — |
| 1995-10-10 | $4.76 | $4.76 | 560,149 | — | — |
| 1995-10-09 | $4.85 | $4.85 | 128,128 | — | — |
| 1995-10-06 | $4.96 | $4.96 | 1,471,008 | — | — |
| 1995-10-05 | $4.87 | $4.87 | 254,613 | — | — |
| 1995-10-04 | $4.89 | $4.89 | 151,947 | — | — |
| 1995-10-03 | $4.93 | $4.93 | 2,758,037 | — | — |
| 1995-10-02 | $4.84 | $4.84 | 514,155 | — | — |
| 1995-09-29 | $5.34 | $5.34 | 932,213 | — | — |
| 1995-09-28 | $5.34 | $5.34 | 1,023,381 | — | — |
| 1995-09-27 | $5.20 | $5.20 | 1,974,485 | — | — |
| 1995-09-26 | $5.61 | $5.61 | 867,328 | — | — |
| 1995-09-25 | $5.57 | $5.57 | 593,003 | — | — |
| 1995-09-22 | $5.39 | $5.39 | 632,427 | — | — |
| 1995-09-21 | $5.98 | $5.98 | 992,171 | — | — |
| 1995-09-20 | $6.06 | $6.06 | 418,880 | — | — |
| 1995-09-19 | $6.00 | $6.00 | 5,069,269 | — | — |
| 1995-09-18 | $5.89 | $5.89 | 1,117,013 | — | — |
| 1995-09-15 | $6.00 | $6.00 | 654,603 | — | — |
| 1995-09-14 | $6.27 | $6.27 | 179,872 | — | — |
| 1995-09-13 | $6.32 | $6.32 | 671,851 | — | — |
| 1995-09-12 | $6.39 | $6.39 | 397,525 | — | — |
| 1995-09-11 | $6.57 | $6.57 | 618,464 | — | — |
| 1995-09-08 | $6.27 | $6.27 | 40,245 | — | — |
| 1995-09-07 | $6.29 | $6.29 | 477,195 | — | — |
| 1995-09-06 | $6.30 | $6.30 | 1,126,869 | — | — |
| 1995-09-05 | $6.29 | $6.29 | 559,328 | — | — |
| 1995-09-01 | $5.91 | $5.91 | 258,720 | — | — |
| 1995-08-31 | $5.74 | $5.74 | 514,976 | — | — |
| 1995-08-30 | $5.69 | $5.69 | 757,269 | — | — |
| 1995-08-29 | $5.72 | $5.72 | 1,954,773 | — | — |
| 1995-08-28 | $5.87 | $5.87 | 854,187 | — | — |
| 1995-08-25 | $5.97 | $5.97 | 1,357,664 | — | — |
| 1995-08-24 | $5.94 | $5.94 | 228,331 | — | — |
| 1995-08-23 | $6.04 | $6.04 | 974,101 | — | — |
| 1995-08-22 | $5.94 | $5.94 | 1,167,115 | — | — |
| 1995-08-21 | $5.83 | $5.83 | 489,515 | — | — |
| 1995-08-18 | $6.36 | $6.36 | 36,960 | — | — |
| 1995-08-17 | $6.38 | $6.38 | 1,195,861 | — | — |
| 1995-08-16 | $6.39 | $6.39 | 968,352 | — | — |
| 1995-08-15 | $6.03 | $6.03 | 1,546,571 | — | — |
| 1995-08-14 | $6.04 | $6.04 | 1,707,552 | — | — |
| 1995-08-11 | $5.80 | $5.80 | 616,000 | — | — |
| 1995-08-10 | $5.71 | $5.71 | 246,400 | — | — |
| 1995-08-09 | $5.87 | $5.87 | 440,235 | — | — |
| 1995-08-08 | $6.00 | $6.00 | 1,120,299 | — | — |
| 1995-08-07 | $5.87 | $5.87 | 1,553,141 | — | — |
| 1995-08-04 | $5.66 | $5.66 | 2,884,523 | — | — |
| 1995-08-03 | $6.03 | $6.03 | 1,378,197 | — | — |
| 1995-08-02 | $6.16 | $6.16 | 918,251 | — | — |
| 1995-08-01 | $6.41 | $6.41 | 1,020,096 | — | — |
| 1995-07-31 | $6.82 | $6.82 | 1,921,099 | — | — |
| 1995-07-28 | $6.80 | $6.80 | 1,667,307 | — | — |
| 1995-07-27 | $6.77 | $6.77 | 2,496,032 | — | — |
| 1995-07-26 | $6.57 | $6.57 | 2,552,704 | — | — |
| 1995-07-25 | $6.56 | $6.56 | 5,065,984 | — | — |
| 1995-07-24 | $6.26 | $6.26 | 802,443 | — | — |
| 1995-07-21 | $6.04 | $6.04 | 1,379,840 | — | — |
| 1995-07-20 | $5.91 | $5.91 | 1,821,717 | — | — |
| 1995-07-19 | $5.45 | $5.45 | 2,351,477 | — | — |
| 1995-07-18 | $5.49 | $5.49 | 2,629,909 | — | — |
| 1995-07-17 | $5.68 | $5.68 | 4,528,832 | — | — |
| 1995-07-14 | $5.65 | $5.65 | 6,320,981 | — | — |
| 1995-07-13 | $5.86 | $5.86 | 10,247,776 | — | — |
| 1995-07-12 | $5.08 | $5.08 | 2,828,672 | — | — |
| 1995-07-11 | $4.84 | $4.84 | 1,273,067 | — | — |
| 1995-07-10 | $4.93 | $4.93 | 487,872 | — | — |
| 1995-07-07 | $4.82 | $4.82 | 744,128 | — | — |
| 1995-07-06 | $4.70 | $4.70 | 1,107,979 | — | — |
| 1995-07-05 | $4.70 | $4.70 | 2,205,280 | — | — |
| 1995-07-03 | $4.50 | $4.50 | 212,725 | — | — |
| 1995-06-30 | $4.37 | $4.37 | 1,806,933 | — | — |
| 1995-06-29 | $4.28 | $4.28 | 882,112 | — | — |
| 1995-06-28 | $4.00 | $4.00 | 358,923 | — | — |
| 1995-06-27 | $4.06 | $4.06 | 758,091 | — | — |
| 1995-06-26 | $4.14 | $4.14 | 1,710,016 | — | — |
| 1995-06-23 | $4.03 | $4.03 | 2,169,141 | — | — |
| 1995-06-22 | $4.03 | $4.03 | 534,688 | — | — |
| 1995-06-21 | $4.09 | $4.09 | 1,582,709 | — | — |
| 1995-06-20 | $4.12 | $4.12 | 4,287,360 | — | — |
| 1995-06-19 | $4.11 | $4.11 | 1,864,427 | — | — |
| 1995-06-16 | $4.06 | $4.06 | 175,765 | — | — |
| 1995-06-15 | $4.06 | $4.06 | 925,643 | — | — |
| 1995-06-14 | $4.05 | $4.05 | 523,189 | — | — |
| 1995-06-13 | $4.11 | $4.11 | 285,003 | — | — |
| 1995-06-12 | $4.09 | $4.09 | 154,411 | — | — |
| 1995-06-09 | $4.11 | $4.11 | 177,408 | — | — |
| 1995-06-08 | $4.06 | $4.06 | 251,328 | — | — |
| 1995-06-07 | $4.03 | $4.03 | 560,149 | — | — |
| 1995-06-06 | $4.00 | $4.00 | 487,051 | — | — |
| 1995-06-05 | $4.09 | $4.09 | 768,768 | — | — |
| 1995-06-02 | $4.05 | $4.05 | 1,369,163 | — | — |
| 1995-06-01 | $3.98 | $3.98 | 292,395 | — | — |
| 1995-05-31 | $3.93 | $3.93 | 2,255,381 | — | — |
| 1995-05-30 | $4.00 | $4.00 | 1,418,443 | — | — |
| 1995-05-26 | $4.15 | $4.15 | 509,227 | — | — |
| 1995-05-25 | $4.19 | $4.19 | 1,796,256 | — | — |
| 1995-05-24 | $4.32 | $4.32 | 5,276,245 | — | — |
| 1995-05-23 | $4.20 | $4.20 | 2,675,083 | — | — |
| 1995-05-22 | $4.05 | $4.05 | 607,787 | — | — |
| 1995-05-19 | $4.11 | $4.11 | 1,774,080 | — | — |
| 1995-05-18 | $4.25 | $4.25 | 2,813,888 | — | — |
| 1995-05-17 | $4.12 | $4.12 | 5,533,323 | — | — |
| 1995-05-16 | $3.74 | $3.74 | 536,331 | — | — |
| 1995-05-15 | $3.74 | $3.74 | 1,425,835 | — | — |
| 1995-05-12 | $3.64 | $3.64 | 1,915,349 | — | — |
| 1995-05-11 | $3.44 | $3.44 | 749,877 | — | — |
| 1995-05-10 | $3.52 | $3.52 | 3,379,787 | — | — |
| 1995-05-09 | $3.64 | $3.64 | 2,055,797 | — | — |
| 1995-05-08 | $3.74 | $3.74 | 1,213,109 | — | — |
| 1995-05-05 | $3.68 | $3.68 | 1,885,781 | — | — |
| 1995-05-04 | $3.64 | $3.64 | 6,742,325 | — | — |
| 1995-05-03 | $3.42 | $3.42 | 1,546,571 | — | — |
| 1995-05-02 | $3.33 | $3.33 | 272,683 | — | — |
| 1995-05-01 | $3.32 | $3.32 | 820,512 | — | — |
| 1995-04-28 | $3.33 | $3.33 | 817,227 | — | — |
| 1995-04-27 | $3.47 | $3.47 | 1,733,013 | — | — |
| 1995-04-26 | $3.45 | $3.45 | 2,085,365 | — | — |
| 1995-04-25 | $3.33 | $3.33 | 983,957 | — | — |
| 1995-04-24 | $3.47 | $3.47 | 4,398,240 | — | — |
| 1995-04-21 | $3.09 | $3.09 | 502,656 | — | — |
| 1995-04-20 | $3.03 | $3.03 | 1,312,491 | — | — |
| 1995-04-19 | $3.03 | $3.03 | 1,360,128 | — | — |
| 1995-04-18 | $3.06 | $3.06 | 1,040,629 | — | — |
| 1995-04-17 | $3.12 | $3.12 | 770,411 | — | — |
| 1995-04-13 | $3.23 | $3.23 | 602,037 | — | — |
| 1995-04-12 | $3.29 | $3.29 | 3,177,739 | — | — |
| 1995-04-11 | $3.23 | $3.23 | 1,878,389 | — | — |
| 1995-04-10 | $3.23 | $3.23 | 2,306,304 | — | — |
| 1995-04-07 | $3.07 | $3.07 | 1,200,789 | — | — |
| 1995-04-06 | $3.07 | $3.07 | 2,031,979 | — | — |
| 1995-04-05 | $3.07 | $3.07 | 3,745,280 | — | — |
| 1995-04-04 | $3.15 | $3.15 | 2,035,264 | — | — |
| 1995-04-03 | $3.35 | $3.35 | 2,472,213 | — | — |
| 1995-03-31 | $3.42 | $3.42 | 3,544,875 | — | — |
| 1995-03-30 | $3.30 | $3.30 | 2,329,301 | — | — |
| 1995-03-29 | $3.50 | $3.50 | 3,939,936 | — | — |
| 1995-03-28 | $3.49 | $3.49 | 10,769,323 | — | — |
| 1995-03-27 | $3.38 | $3.38 | 1,945,739 | — | — |
| 1995-03-24 | $3.33 | $3.33 | 1,577,781 | — | — |
| 1995-03-23 | $3.32 | $3.32 | 6,550,955 | — | — |
| 1995-03-22 | $3.39 | $3.39 | 14,026,731 | — | — |
| 1995-03-21 | $3.03 | $3.03 | 6,312,768 | — | — |
| 1995-03-20 | $2.89 | $2.89 | 5,498,827 | — | — |
| 1995-03-17 | $2.91 | $2.91 | 13,216,075 | — | — |
| 1995-03-16 | $3.01 | $3.01 | 17,607,744 | — | — |
| 1995-03-15 | $2.74 | $2.74 | 71,337,728 | — | — |