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
- 1985-04-18 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 | $1.81 | $1.81 | 11,539,800 | — | — |
| 1995-12-28 | $1.78 | $1.78 | 5,820,300 | — | — |
| 1995-12-27 | $1.82 | $1.82 | 7,137,900 | — | — |
| 1995-12-26 | $1.83 | $1.83 | 3,782,700 | — | — |
| 1995-12-22 | $1.88 | $1.87 | 5,016,600 | — | — |
| 1995-12-21 | $1.89 | $1.89 | 3,890,700 | — | — |
| 1995-12-20 | $1.89 | $1.89 | 6,461,100 | — | — |
| 1995-12-19 | $1.93 | $1.93 | 8,577,000 | — | — |
| 1995-12-18 | $1.81 | $1.81 | 7,533,900 | — | — |
| 1995-12-15 | $1.90 | $1.90 | 15,287,400 | — | — |
| 1995-12-14 | $2.01 | $2.01 | 13,674,600 | — | — |
| 1995-12-13 | $2.14 | $2.14 | 6,868,800 | — | — |
| 1995-12-12 | $2.03 | $2.03 | 8,556,300 | — | — |
| 1995-12-11 | $2.19 | $2.19 | 3,940,200 | — | — |
| 1995-12-08 | $2.21 | $2.21 | 2,982,600 | — | — |
| 1995-12-07 | $2.21 | $2.21 | 2,387,700 | — | — |
| 1995-12-06 | $2.22 | $2.22 | 5,028,300 | — | — |
| 1995-12-05 | $2.22 | $2.22 | 4,568,400 | — | — |
| 1995-12-04 | $2.24 | $2.24 | 4,605,300 | — | — |
| 1995-12-01 | $2.26 | $2.26 | 18,552,600 | — | — |
| 1995-11-30 | $2.28 | $2.28 | 23,303,700 | — | — |
| 1995-11-29 | $2.42 | $2.42 | 5,307,300 | — | — |
| 1995-11-28 | $2.42 | $2.42 | 9,729,900 | — | — |
| 1995-11-27 | $2.49 | $2.49 | 4,368,600 | — | — |
| 1995-11-24 | $2.58 | $2.58 | 3,262,500 | — | — |
| 1995-11-22 | $2.58 | $2.58 | 8,555,400 | — | — |
| 1995-11-21 | $2.35 | $2.35 | 3,950,100 | — | — |
| 1995-11-20 | $2.39 | $2.39 | 5,127,300 | — | — |
| 1995-11-17 | $2.42 | $2.42 | 3,351,600 | — | — |
| 1995-11-16 | $2.47 | $2.47 | 2,734,200 | — | — |
| 1995-11-15 | $2.44 | $2.44 | 2,396,700 | — | — |
| 1995-11-14 | $2.47 | $2.47 | 2,451,600 | — | — |
| 1995-11-13 | $2.51 | $2.51 | 4,280,400 | — | — |
| 1995-11-10 | $2.47 | $2.47 | 5,549,400 | — | — |
| 1995-11-09 | $2.53 | $2.53 | 5,742,900 | — | — |
| 1995-11-08 | $2.60 | $2.60 | 6,849,900 | — | — |
| 1995-11-07 | $2.56 | $2.56 | 3,253,500 | — | — |
| 1995-11-06 | $2.54 | $2.54 | 5,554,800 | — | — |
| 1995-11-03 | $2.58 | $2.58 | 8,672,400 | — | — |
| 1995-11-02 | $2.64 | $2.64 | 20,253,600 | — | — |
| 1995-11-01 | $2.39 | $2.39 | 7,408,800 | — | — |
| 1995-10-31 | $2.31 | $2.31 | 18,422,100 | — | — |
| 1995-10-30 | $2.38 | $2.37 | 6,303,600 | — | — |
| 1995-10-27 | $2.43 | $2.43 | 4,969,800 | — | — |
| 1995-10-26 | $2.44 | $2.44 | 4,154,400 | — | — |
| 1995-10-25 | $2.47 | $2.47 | 5,580,900 | — | — |
| 1995-10-24 | $2.50 | $2.50 | 11,052,000 | — | — |
| 1995-10-23 | $2.54 | $2.54 | 8,517,600 | — | — |
| 1995-10-20 | $2.61 | $2.61 | 4,933,800 | — | — |
| 1995-10-19 | $2.69 | $2.69 | 4,602,600 | — | — |
| 1995-10-18 | $2.78 | $2.78 | 5,201,100 | — | — |
| 1995-10-17 | $2.69 | $2.69 | 4,079,700 | — | — |
| 1995-10-16 | $2.76 | $2.76 | 1,660,500 | — | — |
| 1995-10-13 | $2.75 | $2.75 | 2,959,200 | — | — |
| 1995-10-12 | $2.79 | $2.79 | 3,706,200 | — | — |
| 1995-10-11 | $2.68 | $2.68 | 3,483,900 | — | — |
| 1995-10-10 | $2.61 | $2.61 | 4,230,000 | — | — |
| 1995-10-09 | $2.60 | $2.60 | 4,187,700 | — | — |
| 1995-10-06 | $2.64 | $2.64 | 5,086,800 | — | — |
| 1995-10-05 | $2.64 | $2.64 | 7,966,800 | — | — |
| 1995-10-04 | $2.67 | $2.67 | 4,222,800 | — | — |
| 1995-10-03 | $2.76 | $2.76 | 3,953,700 | — | — |
| 1995-10-02 | $2.82 | $2.82 | 2,344,500 | — | — |
| 1995-09-29 | $2.92 | $2.92 | 1,895,400 | — | — |
| 1995-09-28 | $2.93 | $2.93 | 2,425,500 | — | — |
| 1995-09-27 | $2.93 | $2.93 | 4,989,600 | — | — |
| 1995-09-26 | $2.97 | $2.97 | 1,665,000 | — | — |
| 1995-09-25 | $3.00 | $3.00 | 1,789,200 | — | — |
| 1995-09-22 | $3.06 | $3.06 | 1,250,100 | — | — |
| 1995-09-21 | $3.10 | $3.10 | 1,488,600 | — | — |
| 1995-09-20 | $3.17 | $3.17 | 2,367,900 | — | — |
| 1995-09-19 | $3.11 | $3.11 | 2,961,900 | — | — |
| 1995-09-18 | $3.03 | $3.03 | 3,045,600 | — | — |
| 1995-09-15 | $3.04 | $3.04 | 4,616,100 | — | — |
| 1995-09-14 | $3.11 | $3.11 | 11,317,500 | — | — |
| 1995-09-13 | $3.21 | $3.21 | 11,273,400 | — | — |
| 1995-09-12 | $3.31 | $3.31 | 8,343,000 | — | — |
| 1995-09-11 | $3.28 | $3.28 | 7,732,800 | — | — |
| 1995-09-08 | $3.13 | $3.12 | 6,147,000 | — | — |
| 1995-09-07 | $3.03 | $3.03 | 4,256,100 | — | — |
| 1995-09-06 | $3.03 | $3.03 | 3,308,400 | — | — |
| 1995-09-05 | $3.03 | $3.03 | 3,716,100 | — | — |
| 1995-09-01 | $3.03 | $3.03 | 7,165,800 | — | — |
| 1995-08-31 | $3.00 | $3.00 | 15,543,900 | — | — |
| 1995-08-30 | $2.86 | $2.86 | 5,606,100 | — | — |
| 1995-08-29 | $2.83 | $2.83 | 8,562,600 | — | — |
| 1995-08-28 | $2.69 | $2.69 | 3,120,300 | — | — |
| 1995-08-25 | $2.76 | $2.76 | 3,294,000 | — | — |
| 1995-08-24 | $2.79 | $2.79 | 6,832,800 | — | — |
| 1995-08-23 | $2.78 | $2.78 | 6,276,600 | — | — |
| 1995-08-22 | $2.75 | $2.75 | 6,703,200 | — | — |
| 1995-08-21 | $2.68 | $2.68 | 5,070,600 | — | — |
| 1995-08-18 | $2.61 | $2.61 | 4,300,200 | — | — |
| 1995-08-17 | $2.60 | $2.60 | 4,440,600 | — | — |
| 1995-08-16 | $2.58 | $2.58 | 4,809,600 | — | — |
| 1995-08-15 | $2.54 | $2.54 | 4,089,600 | — | — |
| 1995-08-14 | $2.54 | $2.54 | 5,306,400 | — | — |
| 1995-08-11 | $2.54 | $2.54 | 4,701,600 | — | — |
| 1995-08-10 | $2.57 | $2.57 | 5,712,300 | — | — |
| 1995-08-09 | $2.64 | $2.64 | 3,066,300 | — | — |
| 1995-08-08 | $2.60 | $2.60 | 3,936,600 | — | — |
| 1995-08-07 | $2.65 | $2.65 | 3,450,600 | — | — |
| 1995-08-04 | $2.67 | $2.67 | 9,846,900 | — | — |
| 1995-08-03 | $2.58 | $2.58 | 37,286,100 | — | — |
| 1995-08-02 | $2.90 | $2.90 | 4,456,800 | — | — |
| 1995-08-01 | $3.00 | $3.00 | 4,340,700 | — | — |
| 1995-07-31 | $2.89 | $2.89 | 2,430,900 | — | — |
| 1995-07-28 | $2.88 | $2.87 | 3,728,700 | — | — |
| 1995-07-27 | $2.93 | $2.93 | 3,677,400 | — | — |
| 1995-07-26 | $2.94 | $2.94 | 3,607,200 | — | — |
| 1995-07-25 | $2.96 | $2.96 | 4,205,700 | — | — |
| 1995-07-24 | $3.00 | $3.00 | 2,666,700 | — | — |
| 1995-07-21 | $3.01 | $3.01 | 1,943,100 | — | — |
| 1995-07-20 | $3.07 | $3.07 | 3,814,200 | — | — |
| 1995-07-19 | $2.96 | $2.96 | 5,632,200 | — | — |
| 1995-07-18 | $3.01 | $3.01 | 2,456,100 | — | — |
| 1995-07-17 | $3.04 | $3.04 | 2,784,600 | — | — |
| 1995-07-14 | $3.03 | $3.03 | 2,440,800 | — | — |
| 1995-07-13 | $3.01 | $3.01 | 1,492,200 | — | — |
| 1995-07-12 | $3.01 | $3.01 | 1,575,000 | — | — |
| 1995-07-11 | $3.01 | $3.01 | 1,649,700 | — | — |
| 1995-07-10 | $3.07 | $3.07 | 3,052,800 | — | — |
| 1995-07-07 | $3.08 | $3.08 | 5,019,300 | — | — |
| 1995-07-06 | $3.04 | $3.04 | 4,050,900 | — | — |
| 1995-07-05 | $3.06 | $3.06 | 4,399,200 | — | — |
| 1995-07-03 | $2.99 | $2.99 | 563,400 | — | — |
| 1995-06-30 | $2.96 | $2.96 | 3,402,000 | — | — |
| 1995-06-29 | $2.97 | $2.97 | 2,012,400 | — | — |
| 1995-06-28 | $2.99 | $2.99 | 1,074,600 | — | — |
| 1995-06-27 | $3.00 | $3.00 | 2,463,300 | — | — |
| 1995-06-26 | $3.00 | $3.00 | 2,125,800 | — | — |
| 1995-06-23 | $3.08 | $3.08 | 1,209,600 | — | — |
| 1995-06-22 | $3.08 | $3.08 | 2,109,600 | — | — |
| 1995-06-21 | $3.10 | $3.10 | 1,712,700 | — | — |
| 1995-06-20 | $3.10 | $3.10 | 2,862,000 | — | — |
| 1995-06-19 | $3.13 | $3.12 | 3,502,800 | — | — |
| 1995-06-16 | $3.17 | $3.17 | 3,647,700 | — | — |
| 1995-06-15 | $3.19 | $3.19 | 7,714,800 | — | — |
| 1995-06-14 | $3.11 | $3.11 | 7,767,000 | — | — |
| 1995-06-13 | $3.07 | $3.07 | 5,672,700 | — | — |
| 1995-06-12 | $3.10 | $3.10 | 12,175,200 | — | — |
| 1995-06-09 | $3.01 | $3.01 | 7,918,200 | — | — |
| 1995-06-08 | $2.93 | $2.93 | 5,528,700 | — | — |
| 1995-06-07 | $2.90 | $2.90 | 5,271,300 | — | — |
| 1995-06-06 | $2.78 | $2.78 | 4,754,700 | — | — |
| 1995-06-05 | $2.76 | $2.76 | 5,519,700 | — | — |
| 1995-06-02 | $2.74 | $2.74 | 1,929,600 | — | — |
| 1995-06-01 | $2.69 | $2.69 | 5,891,400 | — | — |
| 1995-05-31 | $2.71 | $2.71 | 6,581,700 | — | — |
| 1995-05-30 | $2.68 | $2.68 | 5,524,200 | — | — |
| 1995-05-26 | $2.74 | $2.74 | 7,659,900 | — | — |
| 1995-05-25 | $2.92 | $2.92 | 2,148,300 | — | — |
| 1995-05-24 | $2.92 | $2.92 | 3,016,800 | — | — |
| 1995-05-23 | $2.94 | $2.94 | 2,084,400 | — | — |
| 1995-05-22 | $2.92 | $2.92 | 1,602,000 | — | — |
| 1995-05-19 | $2.89 | $2.89 | 2,219,400 | — | — |
| 1995-05-18 | $2.88 | $2.87 | 1,973,700 | — | — |
| 1995-05-17 | $2.86 | $2.86 | 2,407,500 | — | — |
| 1995-05-16 | $2.94 | $2.94 | 2,392,200 | — | — |
| 1995-05-15 | $3.00 | $3.00 | 5,480,100 | — | — |
| 1995-05-12 | $2.93 | $2.93 | 6,028,200 | — | — |
| 1995-05-11 | $2.81 | $2.81 | 1,552,500 | — | — |
| 1995-05-10 | $2.81 | $2.81 | 1,764,000 | — | — |
| 1995-05-09 | $2.82 | $2.82 | 3,269,700 | — | — |
| 1995-05-08 | $2.79 | $2.79 | 6,590,700 | — | — |
| 1995-05-05 | $2.65 | $2.65 | 8,889,300 | — | — |
| 1995-05-04 | $2.79 | $2.79 | 9,503,100 | — | — |
| 1995-05-03 | $2.97 | $2.97 | 4,149,900 | — | — |
| 1995-05-02 | $2.96 | $2.96 | 3,039,300 | — | — |
| 1995-05-01 | $2.97 | $2.97 | 4,842,900 | — | — |
| 1995-04-28 | $3.04 | $3.04 | 6,062,400 | — | — |
| 1995-04-27 | $2.97 | $2.97 | 10,665,000 | — | — |
| 1995-04-26 | $2.86 | $2.86 | 9,427,500 | — | — |
| 1995-04-25 | $2.75 | $2.75 | 7,946,100 | — | — |
| 1995-04-24 | $2.78 | $2.78 | 4,415,400 | — | — |
| 1995-04-21 | $2.85 | $2.85 | 4,542,300 | — | — |
| 1995-04-20 | $2.94 | $2.94 | 18,271,800 | — | — |
| 1995-04-19 | $2.86 | $2.86 | 21,279,600 | — | — |
| 1995-04-18 | $2.47 | $2.47 | 14,548,500 | — | — |
| 1995-04-17 | $2.64 | $2.64 | 2,153,700 | — | — |
| 1995-04-13 | $2.64 | $2.64 | 4,281,300 | — | — |
| 1995-04-12 | $2.68 | $2.68 | 4,234,500 | — | — |
| 1995-04-11 | $2.67 | $2.67 | 4,256,100 | — | — |
| 1995-04-10 | $2.61 | $2.61 | 2,631,600 | — | — |
| 1995-04-07 | $2.54 | $2.54 | 3,286,800 | — | — |
| 1995-04-06 | $2.60 | $2.60 | 11,083,500 | — | — |
| 1995-04-05 | $2.72 | $2.72 | 14,868,900 | — | — |
| 1995-04-04 | $2.54 | $2.54 | 6,812,100 | — | — |
| 1995-04-03 | $2.44 | $2.44 | 3,007,800 | — | — |
| 1995-03-31 | $2.40 | $2.40 | 3,557,700 | — | — |
| 1995-03-30 | $2.38 | $2.37 | 4,498,200 | — | — |
| 1995-03-29 | $2.40 | $2.40 | 6,075,000 | — | — |
| 1995-03-28 | $2.44 | $2.44 | 4,009,500 | — | — |
| 1995-03-27 | $2.40 | $2.40 | 6,543,900 | — | — |
| 1995-03-24 | $2.40 | $2.40 | 2,867,400 | — | — |
| 1995-03-23 | $2.38 | $2.37 | 2,619,000 | — | — |
| 1995-03-22 | $2.39 | $2.39 | 2,108,700 | — | — |
| 1995-03-21 | $2.43 | $2.43 | 4,273,200 | — | — |
| 1995-03-20 | $2.44 | $2.44 | 4,787,100 | — | — |
| 1995-03-17 | $2.43 | $2.43 | 10,437,300 | — | — |
| 1995-03-16 | $2.39 | $2.39 | 11,218,500 | — | — |
| 1995-03-15 | $2.31 | $2.31 | 11,272,500 | — | — |
| 1995-03-14 | $2.25 | $2.25 | 5,175,900 | — | — |
| 1995-03-13 | $2.29 | $2.29 | 3,669,300 | — | — |
| 1995-03-10 | $2.28 | $2.28 | 6,157,800 | — | — |
| 1995-03-09 | $2.25 | $2.25 | 6,647,400 | — | — |
| 1995-03-08 | $2.26 | $2.26 | 4,895,100 | — | — |
| 1995-03-07 | $2.31 | $2.31 | 4,290,300 | — | — |
| 1995-03-06 | $2.33 | $2.33 | 6,075,900 | — | — |
| 1995-03-03 | $2.36 | $2.36 | 11,409,300 | — | — |
| 1995-03-02 | $2.36 | $2.36 | 20,585,700 | — | — |
| 1995-03-01 | $2.54 | $2.54 | 8,536,500 | — | — |
| 1995-02-28 | $2.42 | $2.42 | 8,582,400 | — | — |
| 1995-02-27 | $2.38 | $2.37 | 23,720,400 | — | — |
| 1995-02-24 | $2.61 | $2.61 | 7,631,100 | — | — |
| 1995-02-23 | $2.71 | $2.71 | 4,247,100 | — | — |
| 1995-02-22 | $2.69 | $2.69 | 4,017,600 | — | — |
| 1995-02-21 | $2.71 | $2.71 | 4,178,700 | — | — |
| 1995-02-17 | $2.75 | $2.75 | 5,248,800 | — | — |
| 1995-02-16 | $2.76 | $2.76 | 7,288,200 | — | — |
| 1995-02-15 | $2.92 | $2.92 | 5,807,700 | — | — |
| 1995-02-14 | $2.93 | $2.93 | 6,107,400 | — | — |
| 1995-02-13 | $2.97 | $2.97 | 3,124,800 | — | — |
| 1995-02-10 | $2.99 | $2.99 | 9,154,800 | — | — |
| 1995-02-09 | $2.94 | $2.94 | 3,708,000 | — | — |
| 1995-02-08 | $2.92 | $2.92 | 5,217,300 | — | — |
| 1995-02-07 | $2.94 | $2.94 | 5,968,800 | — | — |
| 1995-02-06 | $2.99 | $2.99 | 9,269,100 | — | — |
| 1995-02-03 | $2.96 | $2.96 | 16,419,600 | — | — |
| 1995-02-02 | $3.15 | $3.15 | 13,608,000 | — | — |
| 1995-02-01 | $3.39 | $3.39 | 2,838,600 | — | — |
| 1995-01-31 | $3.44 | $3.44 | 1,345,500 | — | — |
| 1995-01-30 | $3.47 | $3.47 | 1,553,400 | — | — |
| 1995-01-27 | $3.51 | $3.51 | 1,185,300 | — | — |
| 1995-01-26 | $3.54 | $3.54 | 1,246,500 | — | — |
| 1995-01-25 | $3.54 | $3.54 | 4,212,000 | — | — |
| 1995-01-24 | $3.58 | $3.58 | 2,906,100 | — | — |
| 1995-01-23 | $3.42 | $3.42 | 1,819,800 | — | — |
| 1995-01-20 | $3.39 | $3.39 | 3,857,400 | — | — |
| 1995-01-19 | $3.50 | $3.50 | 3,671,100 | — | — |
| 1995-01-18 | $3.61 | $3.61 | 2,931,300 | — | — |
| 1995-01-17 | $3.65 | $3.65 | 2,847,600 | — | — |
| 1995-01-16 | $3.67 | $3.67 | 2,458,800 | — | — |
| 1995-01-13 | $3.65 | $3.65 | 2,915,100 | — | — |
| 1995-01-12 | $3.58 | $3.58 | 1,293,300 | — | — |
| 1995-01-11 | $3.60 | $3.60 | 2,531,700 | — | — |
| 1995-01-10 | $3.56 | $3.56 | 2,059,200 | — | — |
| 1995-01-09 | $3.58 | $3.58 | 5,455,800 | — | — |
| 1995-01-06 | $3.63 | $3.62 | 6,326,100 | — | — |
| 1995-01-05 | $3.63 | $3.62 | 10,888,200 | — | — |
| 1995-01-04 | $3.64 | $3.64 | 6,396,300 | — | — |
| 1995-01-03 | $3.47 | $3.47 | 3,071,700 | — | — |