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
- 1980-03-17 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 | $3.89 | $5.24 | 941,250 | — | — |
| 1995-12-28 | $4.00 | $5.39 | 459,375 | — | — |
| 1995-12-27 | $4.01 | $5.41 | 230,625 | — | — |
| 1995-12-26 | $4.08 | $5.50 | 67,500 | — | — |
| 1995-12-22 | $4.05 | $5.46 | 117,188 | — | — |
| 1995-12-21 | $4.03 | $5.42 | 289,688 | — | — |
| 1995-12-20 | $4.03 | $5.42 | 255,000 | — | — |
| 1995-12-19 | $4.00 | $5.39 | 816,563 | — | — |
| 1995-12-18 | $4.03 | $5.42 | 435,000 | — | — |
| 1995-12-15 | $4.16 | $5.60 | 1,423,125 | — | — |
| 1995-12-14 | $4.07 | $5.48 | 472,500 | — | — |
| 1995-12-13 | $4.11 | $5.53 | 228,750 | — | — |
| 1995-12-12 | $4.08 | $5.50 | 341,250 | — | — |
| 1995-12-11 | $4.09 | $5.51 | 242,813 | — | — |
| 1995-12-08 | $4.07 | $5.48 | 150,000 | — | — |
| 1995-12-07 | $4.04 | $5.44 | 514,688 | — | — |
| 1995-12-06 | $4.07 | $5.48 | 350,625 | — | — |
| 1995-12-05 | $4.05 | $5.46 | 444,375 | — | — |
| 1995-12-04 | $4.05 | $5.46 | 114,375 | — | — |
| 1995-12-01 | $4.05 | $5.46 | 189,375 | — | — |
| 1995-11-30 | $4.07 | $5.48 | 359,063 | — | — |
| 1995-11-29 | $4.08 | $5.46 | 308,438 | — | — |
| 1995-11-28 | $4.05 | $5.42 | 259,688 | — | — |
| 1995-11-27 | $4.04 | $5.41 | 248,438 | — | — |
| 1995-11-24 | $4.05 | $5.42 | 47,813 | — | — |
| 1995-11-22 | $4.05 | $5.42 | 109,688 | — | — |
| 1995-11-21 | $4.04 | $5.41 | 712,500 | — | — |
| 1995-11-20 | $3.99 | $5.33 | 297,188 | — | — |
| 1995-11-17 | $4.00 | $5.35 | 786,563 | — | — |
| 1995-11-16 | $4.05 | $5.42 | 279,375 | — | — |
| 1995-11-15 | $4.11 | $5.49 | 194,063 | — | — |
| 1995-11-14 | $4.08 | $5.46 | 68,438 | — | — |
| 1995-11-13 | $4.11 | $5.49 | 73,125 | — | — |
| 1995-11-10 | $4.04 | $5.41 | 209,063 | — | — |
| 1995-11-09 | $4.07 | $5.44 | 190,313 | — | — |
| 1995-11-08 | $4.15 | $5.55 | 333,750 | — | — |
| 1995-11-07 | $4.15 | $5.55 | 196,875 | — | — |
| 1995-11-06 | $4.09 | $5.48 | 220,313 | — | — |
| 1995-11-03 | $4.12 | $5.51 | 97,500 | — | — |
| 1995-11-02 | $4.07 | $5.44 | 150,000 | — | — |
| 1995-11-01 | $4.05 | $5.42 | 240,000 | — | — |
| 1995-10-31 | $4.07 | $5.44 | 292,500 | — | — |
| 1995-10-30 | $4.11 | $5.49 | 191,250 | — | — |
| 1995-10-27 | $4.09 | $5.48 | 116,250 | — | — |
| 1995-10-26 | $4.08 | $5.46 | 261,563 | — | — |
| 1995-10-25 | $4.15 | $5.55 | 171,563 | — | — |
| 1995-10-24 | $4.21 | $5.64 | 164,063 | — | — |
| 1995-10-23 | $4.19 | $5.60 | 168,750 | — | — |
| 1995-10-20 | $4.21 | $5.64 | 286,875 | — | — |
| 1995-10-19 | $4.20 | $5.62 | 230,625 | — | — |
| 1995-10-18 | $4.13 | $5.53 | 86,250 | — | — |
| 1995-10-17 | $4.19 | $5.60 | 93,750 | — | — |
| 1995-10-16 | $4.16 | $5.57 | 77,813 | — | — |
| 1995-10-13 | $4.21 | $5.64 | 211,875 | — | — |
| 1995-10-12 | $4.19 | $5.60 | 164,063 | — | — |
| 1995-10-11 | $4.13 | $5.53 | 210,938 | — | — |
| 1995-10-10 | $4.16 | $5.57 | 363,750 | — | — |
| 1995-10-09 | $4.17 | $5.58 | 177,188 | — | — |
| 1995-10-06 | $4.21 | $5.64 | 210,000 | — | — |
| 1995-10-05 | $4.15 | $5.55 | 66,563 | — | — |
| 1995-10-04 | $4.20 | $5.62 | 217,500 | — | — |
| 1995-10-03 | $4.23 | $5.65 | 151,875 | — | — |
| 1995-10-02 | $4.09 | $5.48 | 487,500 | — | — |
| 1995-09-29 | $4.15 | $5.55 | 294,375 | — | — |
| 1995-09-28 | $4.16 | $5.57 | 311,250 | — | — |
| 1995-09-27 | $4.08 | $5.46 | 225,938 | — | — |
| 1995-09-26 | $4.09 | $5.48 | 350,625 | — | — |
| 1995-09-25 | $4.08 | $5.46 | 216,563 | — | — |
| 1995-09-22 | $4.13 | $5.53 | 253,125 | — | — |
| 1995-09-21 | $4.13 | $5.53 | 128,438 | — | — |
| 1995-09-20 | $4.17 | $5.58 | 175,313 | — | — |
| 1995-09-19 | $4.19 | $5.60 | 261,563 | — | — |
| 1995-09-18 | $4.16 | $5.57 | 285,000 | — | — |
| 1995-09-15 | $4.15 | $5.55 | 976,875 | — | — |
| 1995-09-14 | $4.11 | $5.49 | 555,000 | — | — |
| 1995-09-13 | $4.09 | $5.48 | 185,625 | — | — |
| 1995-09-12 | $4.07 | $5.44 | 567,188 | — | — |
| 1995-09-11 | $4.12 | $5.51 | 101,250 | — | — |
| 1995-09-08 | $4.07 | $5.44 | 275,625 | — | — |
| 1995-09-07 | $4.01 | $5.37 | 293,438 | — | — |
| 1995-09-06 | $3.97 | $5.32 | 152,813 | — | — |
| 1995-09-05 | $3.99 | $5.33 | 2,319,375 | — | — |
| 1995-09-01 | $4.00 | $5.35 | 76,875 | — | — |
| 1995-08-31 | $3.95 | $5.28 | 148,125 | — | — |
| 1995-08-30 | $3.93 | $5.23 | 178,125 | — | — |
| 1995-08-29 | $3.88 | $5.16 | 135,938 | — | — |
| 1995-08-28 | $3.81 | $5.07 | 939,375 | — | — |
| 1995-08-25 | $3.76 | $5.00 | 247,500 | — | — |
| 1995-08-24 | $3.80 | $5.05 | 373,125 | — | — |
| 1995-08-23 | $3.75 | $4.98 | 111,563 | — | — |
| 1995-08-22 | $3.79 | $5.03 | 184,688 | — | — |
| 1995-08-21 | $3.77 | $5.01 | 258,750 | — | — |
| 1995-08-18 | $3.77 | $5.01 | 412,500 | — | — |
| 1995-08-17 | $3.76 | $5.00 | 158,438 | — | — |
| 1995-08-16 | $3.79 | $5.03 | 756,563 | — | — |
| 1995-08-15 | $3.85 | $5.12 | 198,750 | — | — |
| 1995-08-14 | $3.83 | $5.09 | 60,938 | — | — |
| 1995-08-11 | $3.76 | $5.00 | 100,313 | — | — |
| 1995-08-10 | $3.75 | $4.98 | 345,938 | — | — |
| 1995-08-09 | $3.76 | $5.00 | 68,438 | — | — |
| 1995-08-08 | $3.76 | $5.00 | 73,125 | — | — |
| 1995-08-07 | $3.73 | $4.96 | 148,125 | — | — |
| 1995-08-04 | $3.72 | $4.94 | 103,125 | — | — |
| 1995-08-03 | $3.65 | $4.85 | 130,313 | — | — |
| 1995-08-02 | $3.61 | $4.80 | 153,750 | — | — |
| 1995-08-01 | $3.64 | $4.84 | 128,438 | — | — |
| 1995-07-31 | $3.60 | $4.78 | 591,563 | — | — |
| 1995-07-28 | $3.69 | $4.91 | 78,750 | — | — |
| 1995-07-27 | $3.65 | $4.85 | 194,063 | — | — |
| 1995-07-26 | $3.65 | $4.85 | 247,500 | — | — |
| 1995-07-25 | $3.63 | $4.82 | 331,875 | — | — |
| 1995-07-24 | $3.57 | $4.75 | 165,000 | — | — |
| 1995-07-21 | $3.57 | $4.75 | 2,620,313 | — | — |
| 1995-07-20 | $3.49 | $4.64 | 316,875 | — | — |
| 1995-07-19 | $3.53 | $4.70 | 1,258,125 | — | — |
| 1995-07-18 | $3.59 | $4.77 | 106,875 | — | — |
| 1995-07-17 | $3.59 | $4.77 | 321,563 | — | — |
| 1995-07-14 | $3.59 | $4.77 | 264,375 | — | — |
| 1995-07-13 | $3.59 | $4.77 | 200,625 | — | — |
| 1995-07-12 | $3.68 | $4.89 | 282,188 | — | — |
| 1995-07-11 | $3.60 | $4.78 | 212,813 | — | — |
| 1995-07-10 | $3.60 | $4.78 | 234,375 | — | — |
| 1995-07-07 | $3.59 | $4.77 | 163,125 | — | — |
| 1995-07-06 | $3.72 | $4.94 | 562,500 | — | — |
| 1995-07-05 | $3.57 | $4.75 | 174,375 | — | — |
| 1995-07-03 | $3.67 | $4.87 | 202,500 | — | — |
| 1995-06-30 | $3.56 | $4.73 | 345,938 | — | — |
| 1995-06-29 | $3.53 | $4.70 | 183,750 | — | — |
| 1995-06-28 | $3.60 | $4.78 | 248,438 | — | — |
| 1995-06-27 | $3.56 | $4.73 | 415,313 | — | — |
| 1995-06-26 | $3.53 | $4.70 | 262,500 | — | — |
| 1995-06-23 | $3.56 | $4.73 | 300,938 | — | — |
| 1995-06-22 | $3.64 | $4.84 | 244,688 | — | — |
| 1995-06-21 | $3.53 | $4.70 | 262,500 | — | — |
| 1995-06-20 | $3.57 | $4.75 | 253,125 | — | — |
| 1995-06-19 | $3.57 | $4.75 | 510,000 | — | — |
| 1995-06-16 | $3.61 | $4.80 | 1,069,688 | — | — |
| 1995-06-15 | $3.65 | $4.85 | 179,063 | — | — |
| 1995-06-14 | $3.72 | $4.94 | 300,000 | — | — |
| 1995-06-13 | $3.65 | $4.85 | 197,813 | — | — |
| 1995-06-12 | $3.51 | $4.66 | 155,625 | — | — |
| 1995-06-09 | $3.51 | $4.66 | 213,750 | — | — |
| 1995-06-08 | $3.55 | $4.71 | 335,625 | — | — |
| 1995-06-07 | $3.60 | $4.78 | 349,688 | — | — |
| 1995-06-06 | $3.60 | $4.78 | 153,750 | — | — |
| 1995-06-05 | $3.55 | $4.68 | 189,375 | — | — |
| 1995-06-02 | $3.51 | $4.63 | 310,313 | — | — |
| 1995-06-01 | $3.49 | $4.61 | 540,000 | — | — |
| 1995-05-31 | $3.55 | $4.68 | 428,438 | — | — |
| 1995-05-30 | $3.45 | $4.55 | 960,938 | — | — |
| 1995-05-26 | $3.48 | $4.59 | 243,750 | — | — |
| 1995-05-25 | $3.48 | $4.59 | 257,813 | — | — |
| 1995-05-24 | $3.49 | $4.61 | 221,250 | — | — |
| 1995-05-23 | $3.51 | $4.63 | 517,500 | — | — |
| 1995-05-22 | $3.53 | $4.66 | 317,813 | — | — |
| 1995-05-19 | $3.55 | $4.68 | 377,813 | — | — |
| 1995-05-18 | $3.67 | $4.84 | 76,875 | — | — |
| 1995-05-17 | $3.67 | $4.84 | 375,938 | — | — |
| 1995-05-16 | $3.67 | $4.84 | 282,188 | — | — |
| 1995-05-15 | $3.65 | $4.82 | 111,563 | — | — |
| 1995-05-12 | $3.63 | $4.78 | 130,313 | — | — |
| 1995-05-11 | $3.55 | $4.68 | 216,563 | — | — |
| 1995-05-10 | $3.56 | $4.70 | 114,375 | — | — |
| 1995-05-09 | $3.60 | $4.75 | 105,000 | — | — |
| 1995-05-08 | $3.61 | $4.77 | 396,563 | — | — |
| 1995-05-05 | $3.52 | $4.64 | 210,000 | — | — |
| 1995-05-04 | $3.61 | $4.77 | 429,375 | — | — |
| 1995-05-03 | $3.53 | $4.66 | 350,625 | — | — |
| 1995-05-02 | $3.47 | $4.57 | 263,438 | — | — |
| 1995-05-01 | $3.51 | $4.63 | 240,938 | — | — |
| 1995-04-28 | $3.52 | $4.64 | 310,313 | — | — |
| 1995-04-27 | $3.43 | $4.52 | 145,313 | — | — |
| 1995-04-26 | $3.45 | $4.55 | 288,750 | — | — |
| 1995-04-25 | $3.49 | $4.61 | 83,438 | — | — |
| 1995-04-24 | $3.53 | $4.66 | 429,375 | — | — |
| 1995-04-21 | $3.39 | $4.47 | 269,063 | — | — |
| 1995-04-20 | $3.31 | $4.36 | 254,063 | — | — |
| 1995-04-19 | $3.37 | $4.45 | 179,063 | — | — |
| 1995-04-18 | $3.39 | $4.47 | 197,813 | — | — |
| 1995-04-17 | $3.33 | $4.40 | 343,125 | — | — |
| 1995-04-13 | $3.53 | $4.66 | 145,313 | — | — |
| 1995-04-12 | $3.48 | $4.59 | 91,875 | — | — |
| 1995-04-11 | $3.55 | $4.68 | 270,000 | — | — |
| 1995-04-10 | $3.56 | $4.70 | 305,625 | — | — |
| 1995-04-07 | $3.56 | $4.70 | 128,438 | — | — |
| 1995-04-06 | $3.56 | $4.70 | 170,625 | — | — |
| 1995-04-05 | $3.56 | $4.70 | 205,313 | — | — |
| 1995-04-04 | $3.57 | $4.71 | 270,938 | — | — |
| 1995-04-03 | $3.57 | $4.71 | 238,125 | — | — |
| 1995-03-31 | $3.56 | $4.70 | 706,875 | — | — |
| 1995-03-30 | $3.52 | $4.64 | 226,875 | — | — |
| 1995-03-29 | $3.57 | $4.71 | 251,250 | — | — |
| 1995-03-28 | $3.53 | $4.66 | 172,500 | — | — |
| 1995-03-27 | $3.53 | $4.66 | 152,813 | — | — |
| 1995-03-24 | $3.52 | $4.64 | 119,063 | — | — |
| 1995-03-23 | $3.47 | $4.57 | 81,563 | — | — |
| 1995-03-22 | $3.41 | $4.50 | 259,688 | — | — |
| 1995-03-21 | $3.44 | $4.54 | 236,250 | — | — |
| 1995-03-20 | $3.45 | $4.55 | 175,313 | — | — |
| 1995-03-17 | $3.55 | $4.68 | 900,000 | — | — |
| 1995-03-16 | $3.49 | $4.61 | 217,500 | — | — |
| 1995-03-15 | $3.48 | $4.59 | 270,000 | — | — |
| 1995-03-14 | $3.56 | $4.70 | 119,063 | — | — |
| 1995-03-13 | $3.60 | $4.75 | 151,875 | — | — |
| 1995-03-10 | $3.53 | $4.66 | 222,188 | — | — |
| 1995-03-09 | $3.44 | $4.54 | 123,750 | — | — |
| 1995-03-08 | $3.47 | $4.57 | 59,063 | — | — |
| 1995-03-07 | $3.43 | $4.52 | 229,688 | — | — |
| 1995-03-06 | $3.55 | $4.68 | 343,125 | — | — |
| 1995-03-03 | $3.51 | $4.63 | 92,813 | — | — |
| 1995-03-02 | $3.48 | $4.56 | 164,063 | — | — |
| 1995-03-01 | $3.47 | $4.54 | 699,375 | — | — |
| 1995-02-28 | $3.45 | $4.52 | 247,500 | — | — |
| 1995-02-27 | $3.41 | $4.47 | 197,813 | — | — |
| 1995-02-24 | $3.57 | $4.68 | 305,625 | — | — |
| 1995-02-23 | $3.45 | $4.52 | 251,250 | — | — |
| 1995-02-22 | $3.44 | $4.50 | 429,375 | — | — |
| 1995-02-21 | $3.45 | $4.52 | 189,375 | — | — |
| 1995-02-17 | $3.45 | $4.52 | 240,000 | — | — |
| 1995-02-16 | $3.45 | $4.52 | 169,688 | — | — |
| 1995-02-15 | $3.45 | $4.52 | 255,938 | — | — |
| 1995-02-14 | $3.44 | $4.50 | 81,563 | — | — |
| 1995-02-13 | $3.41 | $4.47 | 178,125 | — | — |
| 1995-02-10 | $3.39 | $4.43 | 189,375 | — | — |
| 1995-02-09 | $3.35 | $4.38 | 64,688 | — | — |
| 1995-02-08 | $3.36 | $4.40 | 90,938 | — | — |
| 1995-02-07 | $3.41 | $4.47 | 83,438 | — | — |
| 1995-02-06 | $3.41 | $4.47 | 84,375 | — | — |
| 1995-02-03 | $3.39 | $4.43 | 186,563 | — | — |
| 1995-02-02 | $3.32 | $4.35 | 75,938 | — | — |
| 1995-02-01 | $3.31 | $4.33 | 360,000 | — | — |
| 1995-01-31 | $3.25 | $4.26 | 305,625 | — | — |
| 1995-01-30 | $3.39 | $4.43 | 133,125 | — | — |
| 1995-01-27 | $3.37 | $4.42 | 361,875 | — | — |
| 1995-01-26 | $3.28 | $4.29 | 226,875 | — | — |
| 1995-01-25 | $3.23 | $4.22 | 1,014,375 | — | — |
| 1995-01-24 | $3.25 | $4.26 | 234,375 | — | — |
| 1995-01-23 | $3.36 | $4.40 | 180,000 | — | — |
| 1995-01-20 | $3.39 | $4.43 | 500,625 | — | — |
| 1995-01-19 | $3.29 | $4.31 | 481,875 | — | — |
| 1995-01-18 | $3.28 | $4.29 | 540,000 | — | — |
| 1995-01-17 | $3.29 | $4.31 | 435,938 | — | — |
| 1995-01-16 | $3.16 | $4.14 | 154,688 | — | — |
| 1995-01-13 | $3.21 | $4.21 | 354,375 | — | — |
| 1995-01-12 | $3.19 | $4.17 | 232,500 | — | — |
| 1995-01-11 | $3.24 | $4.24 | 190,313 | — | — |
| 1995-01-10 | $3.31 | $4.33 | 293,438 | — | — |
| 1995-01-09 | $3.29 | $4.31 | 130,313 | — | — |
| 1995-01-06 | $3.31 | $4.33 | 150,000 | — | — |
| 1995-01-05 | $3.32 | $4.35 | 125,625 | — | — |
| 1995-01-04 | $3.29 | $4.31 | 176,250 | — | — |
| 1995-01-03 | $3.36 | $4.40 | 260,625 | — | — |