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
- 1990-03-26 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 | $4.66 | $5.42 | 115,200 | — | — |
| 1995-12-28 | $4.69 | $5.45 | 116,400 | — | — |
| 1995-12-27 | $4.81 | $5.60 | 0 | — | — |
| 1995-12-26 | $4.81 | $5.60 | 1,600 | — | — |
| 1995-12-22 | $4.75 | $5.53 | 0 | — | — |
| 1995-12-21 | $4.75 | $5.53 | 9,200 | — | — |
| 1995-12-20 | $4.81 | $5.60 | 400 | — | — |
| 1995-12-19 | $4.63 | $5.38 | 142,000 | — | — |
| 1995-12-18 | $4.66 | $5.42 | 42,000 | — | — |
| 1995-12-15 | $4.75 | $5.53 | 4,000 | — | — |
| 1995-12-14 | $4.81 | $5.60 | 0 | — | — |
| 1995-12-13 | $4.81 | $5.60 | 1,200 | — | — |
| 1995-12-12 | $4.75 | $5.53 | 7,600 | — | — |
| 1995-12-11 | $4.75 | $5.53 | 2,000 | — | — |
| 1995-12-08 | $4.75 | $5.53 | 800 | — | — |
| 1995-12-07 | $4.75 | $5.53 | 2,000 | — | — |
| 1995-12-06 | $4.81 | $5.60 | 11,600 | — | — |
| 1995-12-05 | $4.88 | $5.67 | 6,800 | — | — |
| 1995-12-04 | $4.81 | $5.60 | 50,800 | — | — |
| 1995-12-01 | $4.97 | $5.78 | 55,200 | — | — |
| 1995-11-30 | $4.88 | $5.67 | 16,800 | — | — |
| 1995-11-29 | $4.88 | $5.67 | 22,000 | — | — |
| 1995-11-28 | $4.88 | $5.67 | 1,200 | — | — |
| 1995-11-27 | $4.94 | $5.75 | 0 | — | — |
| 1995-11-24 | $4.94 | $5.75 | 800 | — | — |
| 1995-11-22 | $4.88 | $5.67 | 4,000 | — | — |
| 1995-11-21 | $5.06 | $5.89 | 0 | — | — |
| 1995-11-20 | $5.06 | $5.89 | 2,000 | — | — |
| 1995-11-17 | $4.88 | $5.67 | 400 | — | — |
| 1995-11-16 | $4.88 | $5.67 | 4,800 | — | — |
| 1995-11-15 | $4.88 | $5.67 | 11,600 | — | — |
| 1995-11-14 | $5.13 | $5.96 | 800 | — | — |
| 1995-11-13 | $5.19 | $6.04 | 800 | — | — |
| 1995-11-10 | $5.06 | $5.89 | 30,000 | — | — |
| 1995-11-09 | $5.38 | $6.25 | 2,400 | — | — |
| 1995-11-08 | $5.38 | $6.25 | 24,800 | — | — |
| 1995-11-07 | $5.38 | $6.25 | 78,400 | — | — |
| 1995-11-06 | $5.63 | $6.55 | 400 | — | — |
| 1995-11-03 | $5.44 | $6.33 | 4,800 | — | — |
| 1995-11-02 | $5.44 | $6.33 | 2,000 | — | — |
| 1995-11-01 | $5.56 | $6.47 | 9,200 | — | — |
| 1995-10-31 | $5.56 | $6.47 | 22,800 | — | — |
| 1995-10-30 | $5.56 | $6.47 | 16,400 | — | — |
| 1995-10-27 | $5.44 | $6.33 | 99,200 | — | — |
| 1995-10-26 | $5.50 | $6.40 | 97,200 | — | — |
| 1995-10-25 | $5.38 | $6.25 | 122,000 | — | — |
| 1995-10-24 | $5.38 | $6.25 | 72,000 | — | — |
| 1995-10-23 | $5.25 | $6.11 | 230,000 | — | — |
| 1995-10-20 | $4.81 | $5.60 | 4,000 | — | — |
| 1995-10-19 | $4.81 | $5.60 | 58,800 | — | — |
| 1995-10-18 | $4.81 | $5.60 | 54,800 | — | — |
| 1995-10-17 | $4.81 | $5.60 | 43,200 | — | — |
| 1995-10-16 | $4.56 | $5.31 | 12,400 | — | — |
| 1995-10-13 | $4.66 | $5.42 | 80,800 | — | — |
| 1995-10-12 | $4.75 | $5.53 | 1,200 | — | — |
| 1995-10-11 | $4.69 | $5.45 | 233,200 | — | — |
| 1995-10-10 | $4.63 | $5.38 | 27,600 | — | — |
| 1995-10-09 | $4.63 | $5.38 | 31,600 | — | — |
| 1995-10-06 | $4.56 | $5.31 | 3,200 | — | — |
| 1995-10-05 | $4.63 | $5.38 | 37,200 | — | — |
| 1995-10-04 | $4.69 | $5.45 | 26,400 | — | — |
| 1995-10-03 | $4.88 | $5.62 | 8,400 | — | — |
| 1995-10-02 | $4.72 | $5.44 | 0 | — | — |
| 1995-09-29 | $4.72 | $5.44 | 4,000 | — | — |
| 1995-09-28 | $4.75 | $5.48 | 14,000 | — | — |
| 1995-09-27 | $4.75 | $5.48 | 10,000 | — | — |
| 1995-09-26 | $4.94 | $5.69 | 2,000 | — | — |
| 1995-09-25 | $4.75 | $5.48 | 14,800 | — | — |
| 1995-09-22 | $4.78 | $5.51 | 79,600 | — | — |
| 1995-09-21 | $4.75 | $5.48 | 68,400 | — | — |
| 1995-09-20 | $5.00 | $5.77 | 3,200 | — | — |
| 1995-09-19 | $4.75 | $5.48 | 40,400 | — | — |
| 1995-09-18 | $4.75 | $5.48 | 4,000 | — | — |
| 1995-09-15 | $5.00 | $5.77 | 0 | — | — |
| 1995-09-14 | $5.00 | $5.77 | 400 | — | — |
| 1995-09-13 | $5.00 | $5.77 | 0 | — | — |
| 1995-09-12 | $5.00 | $5.77 | 0 | — | — |
| 1995-09-11 | $5.00 | $5.77 | 0 | — | — |
| 1995-09-08 | $5.00 | $5.77 | 4,000 | — | — |
| 1995-09-07 | $5.00 | $5.77 | 0 | — | — |
| 1995-09-06 | $5.00 | $5.77 | 0 | — | — |
| 1995-09-05 | $5.00 | $5.77 | 0 | — | — |
| 1995-09-01 | $5.00 | $5.77 | 800 | — | — |
| 1995-08-31 | $5.00 | $5.77 | 400 | — | — |
| 1995-08-30 | $5.00 | $5.77 | 556,400 | — | — |
| 1995-08-29 | $5.00 | $5.77 | 80,400 | — | — |
| 1995-08-28 | $4.88 | $5.62 | 28,400 | — | — |
| 1995-08-25 | $4.94 | $5.69 | 296,000 | — | — |
| 1995-08-24 | $4.94 | $5.69 | 2,000 | — | — |
| 1995-08-23 | $4.75 | $5.48 | 0 | — | — |
| 1995-08-22 | $4.75 | $5.48 | 3,200 | — | — |
| 1995-08-21 | $4.81 | $5.55 | 21,200 | — | — |
| 1995-08-18 | $4.92 | $5.68 | 7,600 | — | — |
| 1995-08-17 | $5.00 | $5.77 | 0 | — | — |
| 1995-08-16 | $5.00 | $5.77 | 800 | — | — |
| 1995-08-15 | $4.88 | $5.62 | 0 | — | — |
| 1995-08-14 | $4.88 | $5.62 | 59,600 | — | — |
| 1995-08-11 | $4.84 | $5.59 | 67,600 | — | — |
| 1995-08-10 | $4.75 | $5.48 | 152,800 | — | — |
| 1995-08-09 | $4.63 | $5.33 | 127,600 | — | — |
| 1995-08-08 | $4.63 | $5.33 | 6,000 | — | — |
| 1995-08-07 | $4.75 | $5.48 | 17,600 | — | — |
| 1995-08-04 | $4.69 | $5.41 | 24,000 | — | — |
| 1995-08-03 | $4.56 | $5.26 | 1,200 | — | — |
| 1995-08-02 | $4.63 | $5.33 | 14,400 | — | — |
| 1995-08-01 | $4.56 | $5.26 | 3,600 | — | — |
| 1995-07-31 | $4.69 | $5.41 | 4,400 | — | — |
| 1995-07-28 | $4.69 | $5.41 | 12,800 | — | — |
| 1995-07-27 | $4.56 | $5.26 | 800 | — | — |
| 1995-07-26 | $4.63 | $5.33 | 36,800 | — | — |
| 1995-07-25 | $4.59 | $5.30 | 31,200 | — | — |
| 1995-07-24 | $4.47 | $5.15 | 51,200 | — | — |
| 1995-07-21 | $4.50 | $5.19 | 8,800 | — | — |
| 1995-07-20 | $4.31 | $4.97 | 16,400 | — | — |
| 1995-07-19 | $4.31 | $4.97 | 19,200 | — | — |
| 1995-07-18 | $4.50 | $5.19 | 18,400 | — | — |
| 1995-07-17 | $4.47 | $5.15 | 32,000 | — | — |
| 1995-07-14 | $4.50 | $5.19 | 44,000 | — | — |
| 1995-07-13 | $4.39 | $5.06 | 95,200 | — | — |
| 1995-07-12 | $4.25 | $4.90 | 115,600 | — | — |
| 1995-07-11 | $3.84 | $4.43 | 42,400 | — | — |
| 1995-07-10 | $3.94 | $4.54 | 16,000 | — | — |
| 1995-07-07 | $3.94 | $4.54 | 48,400 | — | — |
| 1995-07-06 | $3.75 | $4.32 | 3,600 | — | — |
| 1995-07-05 | $3.75 | $4.32 | 0 | — | — |
| 1995-07-03 | $3.75 | $4.32 | 2,000 | — | — |
| 1995-06-30 | $3.81 | $4.40 | 22,400 | — | — |
| 1995-06-29 | $3.81 | $4.38 | 81,600 | — | — |
| 1995-06-28 | $3.75 | $4.30 | 8,000 | — | — |
| 1995-06-27 | $3.69 | $4.23 | 1,600 | — | — |
| 1995-06-26 | $3.81 | $4.38 | 0 | — | — |
| 1995-06-23 | $3.81 | $4.38 | 800 | — | — |
| 1995-06-22 | $3.75 | $4.30 | 3,600 | — | — |
| 1995-06-21 | $3.88 | $4.45 | 4,800 | — | — |
| 1995-06-20 | $3.69 | $4.23 | 1,200 | — | — |
| 1995-06-19 | $3.78 | $4.34 | 0 | — | — |
| 1995-06-16 | $3.78 | $4.34 | 4,800 | — | — |
| 1995-06-15 | $3.88 | $4.45 | 8,000 | — | — |
| 1995-06-14 | $3.88 | $4.45 | 4,400 | — | — |
| 1995-06-13 | $3.84 | $4.41 | 0 | — | — |
| 1995-06-12 | $3.84 | $4.41 | 34,000 | — | — |
| 1995-06-09 | $3.63 | $4.16 | 400 | — | — |
| 1995-06-08 | $3.69 | $4.23 | 10,800 | — | — |
| 1995-06-07 | $3.75 | $4.30 | 0 | — | — |
| 1995-06-06 | $3.75 | $4.30 | 2,000 | — | — |
| 1995-06-05 | $3.81 | $4.38 | 2,800 | — | — |
| 1995-06-02 | $3.69 | $4.23 | 246,400 | — | — |
| 1995-06-01 | $3.69 | $4.23 | 28,400 | — | — |
| 1995-05-31 | $3.63 | $4.16 | 68,000 | — | — |
| 1995-05-30 | $3.72 | $4.27 | 4,000 | — | — |
| 1995-05-26 | $3.69 | $4.23 | 0 | — | — |
| 1995-05-25 | $3.69 | $4.23 | 25,600 | — | — |
| 1995-05-24 | $3.75 | $4.30 | 0 | — | — |
| 1995-05-23 | $3.75 | $4.30 | 0 | — | — |
| 1995-05-22 | $3.75 | $4.30 | 2,000 | — | — |
| 1995-05-19 | $3.81 | $4.38 | 0 | — | — |
| 1995-05-18 | $3.81 | $4.38 | 6,000 | — | — |
| 1995-05-17 | $3.84 | $4.41 | 117,600 | — | — |
| 1995-05-16 | $3.81 | $4.38 | 2,800 | — | — |
| 1995-05-15 | $3.94 | $4.52 | 23,200 | — | — |
| 1995-05-12 | $3.81 | $4.38 | 0 | — | — |
| 1995-05-11 | $3.81 | $4.38 | 265,600 | — | — |
| 1995-05-10 | $3.81 | $4.38 | 224,000 | — | — |
| 1995-05-09 | $3.81 | $4.38 | 50,000 | — | — |
| 1995-05-08 | $3.94 | $4.52 | 40,400 | — | — |
| 1995-05-05 | $3.81 | $4.38 | 6,400 | — | — |
| 1995-05-04 | $3.94 | $4.52 | 0 | — | — |
| 1995-05-03 | $3.94 | $4.52 | 13,200 | — | — |
| 1995-05-02 | $3.94 | $4.52 | 400 | — | — |
| 1995-05-01 | $3.81 | $4.38 | 15,600 | — | — |
| 1995-04-28 | $3.81 | $4.38 | 2,800 | — | — |
| 1995-04-27 | $3.94 | $4.52 | 800 | — | — |
| 1995-04-26 | $3.81 | $4.38 | 400 | — | — |
| 1995-04-25 | $3.84 | $4.41 | 0 | — | — |
| 1995-04-24 | $3.84 | $4.41 | 6,800 | — | — |
| 1995-04-21 | $3.88 | $4.45 | 4,000 | — | — |
| 1995-04-20 | $3.94 | $4.52 | 2,800 | — | — |
| 1995-04-19 | $3.84 | $4.41 | 8,400 | — | — |
| 1995-04-18 | $3.81 | $4.38 | 20,400 | — | — |
| 1995-04-17 | $3.81 | $4.38 | 1,200 | — | — |
| 1995-04-13 | $3.94 | $4.52 | 19,200 | — | — |
| 1995-04-12 | $3.81 | $4.38 | 400 | — | — |
| 1995-04-11 | $3.94 | $4.52 | 0 | — | — |
| 1995-04-10 | $3.94 | $4.52 | 28,400 | — | — |
| 1995-04-07 | $3.81 | $4.38 | 12,800 | — | — |
| 1995-04-06 | $3.75 | $4.30 | 0 | — | — |
| 1995-04-05 | $3.75 | $4.30 | 400 | — | — |
| 1995-04-04 | $3.84 | $4.41 | 0 | — | — |
| 1995-04-03 | $3.84 | $4.41 | 11,600 | — | — |
| 1995-03-31 | $3.88 | $4.45 | 15,200 | — | — |
| 1995-03-30 | $3.94 | $4.52 | 4,400 | — | — |
| 1995-03-29 | $3.88 | $4.45 | 34,400 | — | — |
| 1995-03-28 | $3.91 | $4.48 | 3,600 | — | — |
| 1995-03-27 | $3.94 | $4.50 | 0 | — | — |
| 1995-03-24 | $3.94 | $4.50 | 0 | — | — |
| 1995-03-23 | $3.94 | $4.50 | 0 | — | — |
| 1995-03-22 | $3.94 | $4.50 | 0 | — | — |
| 1995-03-21 | $3.94 | $4.50 | 400 | — | — |
| 1995-03-20 | $3.70 | $4.23 | 0 | — | — |
| 1995-03-17 | $3.70 | $4.23 | 2,800 | — | — |
| 1995-03-16 | $3.94 | $4.50 | 0 | — | — |
| 1995-03-15 | $3.94 | $4.50 | 6,400 | — | — |
| 1995-03-14 | $3.69 | $4.21 | 2,000 | — | — |
| 1995-03-13 | $3.94 | $4.50 | 3,200 | — | — |
| 1995-03-10 | $3.69 | $4.21 | 0 | — | — |
| 1995-03-09 | $3.69 | $4.21 | 400 | — | — |
| 1995-03-08 | $3.75 | $4.29 | 0 | — | — |
| 1995-03-07 | $3.75 | $4.29 | 4,800 | — | — |
| 1995-03-06 | $3.77 | $4.30 | 0 | — | — |
| 1995-03-03 | $3.77 | $4.30 | 56,000 | — | — |
| 1995-03-02 | $3.81 | $4.36 | 7,600 | — | — |
| 1995-03-01 | $3.94 | $4.50 | 0 | — | — |
| 1995-02-28 | $3.94 | $4.50 | 4,000 | — | — |
| 1995-02-27 | $3.94 | $4.50 | 0 | — | — |
| 1995-02-24 | $3.94 | $4.50 | 52,400 | — | — |
| 1995-02-23 | $3.81 | $4.36 | 0 | — | — |
| 1995-02-22 | $3.81 | $4.36 | 400 | — | — |
| 1995-02-21 | $3.69 | $4.21 | 0 | — | — |
| 1995-02-17 | $3.69 | $4.21 | 3,600 | — | — |
| 1995-02-16 | $3.75 | $4.29 | 3,600 | — | — |
| 1995-02-15 | $3.75 | $4.29 | 10,800 | — | — |
| 1995-02-14 | $3.88 | $4.43 | 0 | — | — |
| 1995-02-13 | $3.88 | $4.43 | 1,600 | — | — |
| 1995-02-10 | $3.72 | $4.25 | 8,400 | — | — |
| 1995-02-09 | $3.78 | $4.32 | 2,800 | — | — |
| 1995-02-08 | $3.69 | $4.21 | 1,200 | — | — |
| 1995-02-07 | $3.80 | $4.34 | 8,800 | — | — |
| 1995-02-06 | $3.75 | $4.29 | 39,600 | — | — |
| 1995-02-03 | $3.78 | $4.32 | 2,000 | — | — |
| 1995-02-02 | $3.75 | $4.29 | 22,000 | — | — |
| 1995-02-01 | $3.59 | $4.11 | 2,000 | — | — |
| 1995-01-31 | $3.59 | $4.11 | 1,600 | — | — |
| 1995-01-30 | $3.59 | $4.11 | 0 | — | — |
| 1995-01-27 | $3.59 | $4.11 | 0 | — | — |
| 1995-01-26 | $3.59 | $4.11 | 6,400 | — | — |
| 1995-01-25 | $3.56 | $4.07 | 2,000 | — | — |
| 1995-01-24 | $3.50 | $4.00 | 2,000 | — | — |
| 1995-01-23 | $3.63 | $4.14 | 800 | — | — |
| 1995-01-20 | $3.50 | $4.00 | 2,000 | — | — |
| 1995-01-19 | $3.50 | $4.00 | 0 | — | — |
| 1995-01-18 | $3.50 | $4.00 | 1,600 | — | — |
| 1995-01-17 | $3.69 | $4.21 | 0 | — | — |
| 1995-01-16 | $3.69 | $4.21 | 0 | — | — |
| 1995-01-13 | $3.69 | $4.21 | 400 | — | — |
| 1995-01-12 | $3.63 | $4.14 | 2,800 | — | — |
| 1995-01-11 | $3.50 | $4.00 | 4,000 | — | — |
| 1995-01-10 | $3.50 | $4.00 | 4,000 | — | — |
| 1995-01-09 | $3.50 | $4.00 | 2,400 | — | — |
| 1995-01-06 | $3.53 | $4.04 | 0 | — | — |
| 1995-01-05 | $3.53 | $4.04 | 16,000 | — | — |
| 1995-01-04 | $3.69 | $4.21 | 0 | — | — |
| 1995-01-03 | $3.69 | $4.21 | 0 | — | — |