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
- 1994-03-29 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 | $6.44 | $6.44 | 338,400 | — | — |
| 1995-12-28 | $5.94 | $5.94 | 195,600 | — | — |
| 1995-12-27 | $5.81 | $5.81 | 231,600 | — | — |
| 1995-12-26 | $5.60 | $5.60 | 230,400 | — | — |
| 1995-12-22 | $5.69 | $5.69 | 379,200 | — | — |
| 1995-12-21 | $5.64 | $5.64 | 728,400 | — | — |
| 1995-12-20 | $5.31 | $5.31 | 733,200 | — | — |
| 1995-12-19 | $5.00 | $5.00 | 224,400 | — | — |
| 1995-12-18 | $4.83 | $4.83 | 318,000 | — | — |
| 1995-12-15 | $5.15 | $5.15 | 192,000 | — | — |
| 1995-12-14 | $5.34 | $5.34 | 535,200 | — | — |
| 1995-12-13 | $5.20 | $5.20 | 571,200 | — | — |
| 1995-12-12 | $4.77 | $4.77 | 349,200 | — | — |
| 1995-12-11 | $4.52 | $4.52 | 181,200 | — | — |
| 1995-12-08 | $4.54 | $4.54 | 427,200 | — | — |
| 1995-12-07 | $4.54 | $4.54 | 604,800 | — | — |
| 1995-12-06 | $4.44 | $4.44 | 364,800 | — | — |
| 1995-12-05 | $4.71 | $4.71 | 577,200 | — | — |
| 1995-12-04 | $4.96 | $4.96 | 744,000 | — | — |
| 1995-12-01 | $4.67 | $4.67 | 261,600 | — | — |
| 1995-11-30 | $4.38 | $4.38 | 386,400 | — | — |
| 1995-11-29 | $4.15 | $4.15 | 736,800 | — | — |
| 1995-11-28 | $4.24 | $4.24 | 688,800 | — | — |
| 1995-11-27 | $4.11 | $4.11 | 231,600 | — | — |
| 1995-11-24 | $4.13 | $4.13 | 70,800 | — | — |
| 1995-11-22 | $4.13 | $4.13 | 529,200 | — | — |
| 1995-11-21 | $4.00 | $4.00 | 404,400 | — | — |
| 1995-11-20 | $3.77 | $3.77 | 306,000 | — | — |
| 1995-11-17 | $3.63 | $3.63 | 680,400 | — | — |
| 1995-11-16 | $3.44 | $3.44 | 328,800 | — | — |
| 1995-11-15 | $3.32 | $3.32 | 109,200 | — | — |
| 1995-11-14 | $3.35 | $3.35 | 458,400 | — | — |
| 1995-11-13 | $3.42 | $3.42 | 854,400 | — | — |
| 1995-11-10 | $3.46 | $3.46 | 193,200 | — | — |
| 1995-11-09 | $3.54 | $3.54 | 248,400 | — | — |
| 1995-11-08 | $3.63 | $3.63 | 228,000 | — | — |
| 1995-11-07 | $3.60 | $3.60 | 794,400 | — | — |
| 1995-11-06 | $3.46 | $3.46 | 128,400 | — | — |
| 1995-11-03 | $3.36 | $3.36 | 486,000 | — | — |
| 1995-11-02 | $3.36 | $3.36 | 655,200 | — | — |
| 1995-11-01 | $3.27 | $3.27 | 270,000 | — | — |
| 1995-10-31 | $3.23 | $3.23 | 277,200 | — | — |
| 1995-10-30 | $3.21 | $3.21 | 618,000 | — | — |
| 1995-10-27 | $3.08 | $3.08 | 283,200 | — | — |
| 1995-10-26 | $2.98 | $2.98 | 212,400 | — | — |
| 1995-10-25 | $2.97 | $2.97 | 122,400 | — | — |
| 1995-10-24 | $2.94 | $2.94 | 86,400 | — | — |
| 1995-10-23 | $3.00 | $3.00 | 260,400 | — | — |
| 1995-10-20 | $3.01 | $3.01 | 366,000 | — | — |
| 1995-10-19 | $2.86 | $2.86 | 226,800 | — | — |
| 1995-10-18 | $2.72 | $2.72 | 207,600 | — | — |
| 1995-10-17 | $2.70 | $2.70 | 169,200 | — | — |
| 1995-10-16 | $2.72 | $2.72 | 63,600 | — | — |
| 1995-10-13 | $2.74 | $2.74 | 262,800 | — | — |
| 1995-10-12 | $2.73 | $2.73 | 45,600 | — | — |
| 1995-10-11 | $2.73 | $2.73 | 146,400 | — | — |
| 1995-10-10 | $2.72 | $2.72 | 198,000 | — | — |
| 1995-10-09 | $2.80 | $2.80 | 63,600 | — | — |
| 1995-10-06 | $2.80 | $2.80 | 84,000 | — | — |
| 1995-10-05 | $2.81 | $2.81 | 21,600 | — | — |
| 1995-10-04 | $2.83 | $2.83 | 49,200 | — | — |
| 1995-10-03 | $2.86 | $2.86 | 290,400 | — | — |
| 1995-10-02 | $2.89 | $2.89 | 122,400 | — | — |
| 1995-09-29 | $2.88 | $2.88 | 334,800 | — | — |
| 1995-09-28 | $2.82 | $2.82 | 219,600 | — | — |
| 1995-09-27 | $2.81 | $2.81 | 316,800 | — | — |
| 1995-09-26 | $2.83 | $2.83 | 196,800 | — | — |
| 1995-09-25 | $2.89 | $2.89 | 93,600 | — | — |
| 1995-09-22 | $2.90 | $2.90 | 405,600 | — | — |
| 1995-09-21 | $2.97 | $2.97 | 247,200 | — | — |
| 1995-09-20 | $2.93 | $2.93 | 464,400 | — | — |
| 1995-09-19 | $2.95 | $2.95 | 1,498,800 | — | — |
| 1995-09-18 | $2.86 | $2.86 | 2,037,600 | — | — |
| 1995-09-15 | $2.78 | $2.78 | 237,600 | — | — |
| 1995-09-14 | $2.80 | $2.80 | 510,000 | — | — |
| 1995-09-13 | $2.80 | $2.80 | 1,665,600 | — | — |
| 1995-09-12 | $2.89 | $2.89 | 7,038,000 | — | — |
| 1995-09-11 | $2.39 | $2.39 | 1,124,400 | — | — |
| 1995-09-08 | $2.09 | $2.09 | 1,579,200 | — | — |
| 1995-09-07 | $1.99 | $1.99 | 915,600 | — | — |
| 1995-09-06 | $1.99 | $1.99 | 642,000 | — | — |
| 1995-09-05 | $1.94 | $1.94 | 751,200 | — | — |
| 1995-09-01 | $1.91 | $1.91 | 2,601,600 | — | — |
| 1995-08-31 | $2.08 | $2.08 | 117,600 | — | — |
| 1995-08-30 | $2.11 | $2.11 | 234,000 | — | — |
| 1995-08-29 | $2.11 | $2.11 | 296,400 | — | — |
| 1995-08-28 | $2.16 | $2.16 | 525,600 | — | — |
| 1995-08-25 | $2.07 | $2.07 | 247,200 | — | — |
| 1995-08-24 | $1.98 | $1.98 | 2,208,000 | — | — |
| 1995-08-23 | $2.03 | $2.03 | 939,600 | — | — |
| 1995-08-22 | $2.03 | $2.03 | 272,400 | — | — |
| 1995-08-21 | $2.08 | $2.08 | 69,600 | — | — |
| 1995-08-18 | $2.10 | $2.10 | 66,000 | — | — |
| 1995-08-17 | $2.13 | $2.13 | 448,800 | — | — |
| 1995-08-16 | $2.08 | $2.08 | 457,200 | — | — |
| 1995-08-15 | $1.85 | $1.85 | 316,800 | — | — |
| 1995-08-14 | $1.79 | $1.79 | 254,400 | — | — |
| 1995-08-11 | $1.81 | $1.81 | 369,600 | — | — |
| 1995-08-10 | $1.86 | $1.86 | 578,400 | — | — |
| 1995-08-09 | $1.95 | $1.95 | 156,000 | — | — |
| 1995-08-08 | $1.93 | $1.93 | 157,200 | — | — |
| 1995-08-07 | $1.89 | $1.89 | 104,400 | — | — |
| 1995-08-04 | $1.89 | $1.89 | 367,200 | — | — |
| 1995-08-03 | $1.85 | $1.85 | 170,400 | — | — |
| 1995-08-02 | $1.91 | $1.91 | 231,600 | — | — |
| 1995-08-01 | $2.00 | $2.00 | 254,400 | — | — |
| 1995-07-31 | $1.99 | $1.99 | 99,600 | — | — |
| 1995-07-28 | $2.00 | $2.00 | 139,200 | — | — |
| 1995-07-27 | $1.96 | $1.96 | 130,800 | — | — |
| 1995-07-26 | $1.91 | $1.91 | 411,600 | — | — |
| 1995-07-25 | $1.90 | $1.90 | 261,600 | — | — |
| 1995-07-24 | $1.94 | $1.94 | 224,400 | — | — |
| 1995-07-21 | $1.96 | $1.96 | 762,000 | — | — |
| 1995-07-20 | $1.79 | $1.79 | 352,800 | — | — |
| 1995-07-19 | $1.68 | $1.68 | 574,800 | — | — |
| 1995-07-18 | $1.68 | $1.68 | 114,000 | — | — |
| 1995-07-17 | $1.71 | $1.71 | 100,800 | — | — |
| 1995-07-14 | $1.68 | $1.68 | 96,000 | — | — |
| 1995-07-13 | $1.68 | $1.68 | 260,400 | — | — |
| 1995-07-12 | $1.69 | $1.69 | 235,200 | — | — |
| 1995-07-11 | $1.71 | $1.71 | 142,800 | — | — |
| 1995-07-10 | $1.71 | $1.71 | 308,400 | — | — |
| 1995-07-07 | $1.71 | $1.71 | 355,200 | — | — |
| 1995-07-06 | $1.64 | $1.64 | 549,600 | — | — |
| 1995-07-05 | $1.67 | $1.67 | 525,600 | — | — |
| 1995-07-03 | $1.61 | $1.61 | 146,400 | — | — |
| 1995-06-30 | $1.55 | $1.55 | 162,000 | — | — |
| 1995-06-29 | $1.50 | $1.50 | 118,800 | — | — |
| 1995-06-28 | $1.52 | $1.52 | 174,000 | — | — |
| 1995-06-27 | $1.51 | $1.51 | 433,200 | — | — |
| 1995-06-26 | $1.52 | $1.52 | 854,400 | — | — |
| 1995-06-23 | $1.51 | $1.51 | 199,200 | — | — |
| 1995-06-22 | $1.51 | $1.51 | 462,000 | — | — |
| 1995-06-21 | $1.56 | $1.56 | 528,000 | — | — |
| 1995-06-20 | $1.54 | $1.54 | 816,000 | — | — |
| 1995-06-19 | $1.53 | $1.53 | 1,424,400 | — | — |
| 1995-06-16 | $1.43 | $1.43 | 168,000 | — | — |
| 1995-06-15 | $1.42 | $1.42 | 188,400 | — | — |
| 1995-06-14 | $1.41 | $1.41 | 394,800 | — | — |
| 1995-06-13 | $1.40 | $1.40 | 640,800 | — | — |
| 1995-06-12 | $1.36 | $1.36 | 312,000 | — | — |
| 1995-06-09 | $1.34 | $1.34 | 158,400 | — | — |
| 1995-06-08 | $1.33 | $1.33 | 470,400 | — | — |
| 1995-06-07 | $1.30 | $1.30 | 328,800 | — | — |
| 1995-06-06 | $1.28 | $1.28 | 327,600 | — | — |
| 1995-06-05 | $1.29 | $1.29 | 296,400 | — | — |
| 1995-06-02 | $1.30 | $1.30 | 208,800 | — | — |
| 1995-06-01 | $1.31 | $1.31 | 184,800 | — | — |
| 1995-05-31 | $1.32 | $1.32 | 206,400 | — | — |
| 1995-05-30 | $1.28 | $1.28 | 126,000 | — | — |
| 1995-05-26 | $1.31 | $1.31 | 105,600 | — | — |
| 1995-05-25 | $1.33 | $1.33 | 474,000 | — | — |
| 1995-05-24 | $1.35 | $1.35 | 204,000 | — | — |
| 1995-05-23 | $1.36 | $1.36 | 464,400 | — | — |
| 1995-05-22 | $1.34 | $1.34 | 154,800 | — | — |
| 1995-05-19 | $1.36 | $1.36 | 334,800 | — | — |
| 1995-05-18 | $1.40 | $1.40 | 213,600 | — | — |
| 1995-05-17 | $1.38 | $1.38 | 451,200 | — | — |
| 1995-05-16 | $1.42 | $1.42 | 289,200 | — | — |
| 1995-05-15 | $1.42 | $1.42 | 525,600 | — | — |
| 1995-05-12 | $1.38 | $1.38 | 537,600 | — | — |
| 1995-05-11 | $1.42 | $1.42 | 1,326,000 | — | — |
| 1995-05-10 | $1.33 | $1.33 | 339,600 | — | — |
| 1995-05-09 | $1.33 | $1.33 | 405,600 | — | — |
| 1995-05-08 | $1.32 | $1.32 | 348,000 | — | — |
| 1995-05-05 | $1.29 | $1.29 | 422,400 | — | — |
| 1995-05-04 | $1.29 | $1.29 | 853,200 | — | — |
| 1995-05-03 | $1.35 | $1.35 | 627,600 | — | — |
| 1995-05-02 | $1.40 | $1.40 | 606,000 | — | — |
| 1995-05-01 | $1.40 | $1.40 | 103,200 | — | — |
| 1995-04-28 | $1.41 | $1.41 | 586,800 | — | — |
| 1995-04-27 | $1.38 | $1.38 | 781,200 | — | — |
| 1995-04-26 | $1.41 | $1.41 | 698,400 | — | — |
| 1995-04-25 | $1.41 | $1.41 | 159,600 | — | — |
| 1995-04-24 | $1.38 | $1.38 | 386,400 | — | — |
| 1995-04-21 | $1.39 | $1.39 | 511,200 | — | — |
| 1995-04-20 | $1.33 | $1.33 | 314,400 | — | — |
| 1995-04-19 | $1.35 | $1.35 | 598,800 | — | — |
| 1995-04-18 | $1.35 | $1.35 | 309,600 | — | — |
| 1995-04-17 | $1.38 | $1.38 | 826,800 | — | — |
| 1995-04-13 | $1.33 | $1.33 | 730,800 | — | — |
| 1995-04-12 | $1.29 | $1.29 | 420,000 | — | — |
| 1995-04-11 | $1.33 | $1.33 | 1,030,800 | — | — |
| 1995-04-10 | $1.29 | $1.29 | 950,400 | — | — |
| 1995-04-07 | $1.22 | $1.22 | 459,600 | — | — |
| 1995-04-06 | $1.23 | $1.23 | 939,600 | — | — |
| 1995-04-05 | $1.21 | $1.21 | 750,000 | — | — |
| 1995-04-04 | $1.18 | $1.18 | 3,033,600 | — | — |
| 1995-04-03 | $1.07 | $1.07 | 1,555,200 | — | — |
| 1995-03-31 | $1.06 | $1.06 | 529,200 | — | — |
| 1995-03-30 | $1.06 | $1.06 | 403,200 | — | — |
| 1995-03-29 | $1.08 | $1.08 | 632,400 | — | — |
| 1995-03-28 | $1.07 | $1.07 | 604,800 | — | — |
| 1995-03-27 | $1.08 | $1.08 | 310,800 | — | — |
| 1995-03-24 | $1.11 | $1.11 | 340,800 | — | — |
| 1995-03-23 | $1.10 | $1.10 | 824,400 | — | — |
| 1995-03-22 | $1.20 | $1.20 | 321,600 | — | — |
| 1995-03-21 | $1.20 | $1.20 | 178,800 | — | — |
| 1995-03-20 | $1.21 | $1.21 | 541,200 | — | — |
| 1995-03-17 | $1.22 | $1.22 | 331,200 | — | — |
| 1995-03-16 | $1.23 | $1.23 | 946,800 | — | — |
| 1995-03-15 | $1.19 | $1.19 | 334,800 | — | — |
| 1995-03-14 | $1.11 | $1.11 | 944,400 | — | — |
| 1995-03-13 | $1.09 | $1.09 | 1,212,000 | — | — |
| 1995-03-10 | $1.15 | $1.15 | 692,400 | — | — |
| 1995-03-09 | $1.17 | $1.17 | 721,200 | — | — |
| 1995-03-08 | $1.10 | $1.10 | 949,200 | — | — |
| 1995-03-07 | $1.06 | $1.06 | 655,200 | — | — |
| 1995-03-06 | $1.01 | $1.01 | 306,000 | — | — |
| 1995-03-03 | $1.04 | $1.04 | 595,200 | — | — |
| 1995-03-02 | $1.02 | $1.02 | 393,600 | — | — |
| 1995-03-01 | $0.94 | $0.94 | 524,400 | — | — |
| 1995-02-28 | $0.88 | $0.88 | 170,400 | — | — |
| 1995-02-27 | $0.86 | $0.86 | 67,200 | — | — |
| 1995-02-24 | $0.85 | $0.85 | 415,200 | — | — |
| 1995-02-23 | $0.81 | $0.81 | 420,000 | — | — |
| 1995-02-22 | $0.75 | $0.75 | 64,800 | — | — |
| 1995-02-21 | $0.75 | $0.75 | 255,600 | — | — |
| 1995-02-17 | $0.77 | $0.77 | 578,400 | — | — |
| 1995-02-16 | $0.75 | $0.75 | 1,978,800 | — | — |
| 1995-02-15 | $0.69 | $0.69 | 326,400 | — | — |
| 1995-02-14 | $0.69 | $0.69 | 1,239,600 | — | — |
| 1995-02-13 | $0.68 | $0.68 | 304,800 | — | — |
| 1995-02-10 | $0.68 | $0.68 | 194,400 | — | — |
| 1995-02-09 | $0.67 | $0.67 | 135,600 | — | — |
| 1995-02-08 | $0.67 | $0.67 | 150,000 | — | — |
| 1995-02-07 | $0.68 | $0.68 | 123,600 | — | — |
| 1995-02-06 | $0.69 | $0.69 | 199,200 | — | — |
| 1995-02-03 | $0.70 | $0.70 | 0 | — | — |
| 1995-02-02 | $0.70 | $0.70 | 0 | — | — |
| 1995-02-01 | $0.70 | $0.70 | 703,200 | — | — |
| 1995-01-31 | $0.69 | $0.69 | 170,400 | — | — |
| 1995-01-30 | $0.68 | $0.68 | 236,400 | — | — |
| 1995-01-27 | $0.65 | $0.65 | 13,200 | — | — |
| 1995-01-26 | $0.67 | $0.67 | 90,000 | — | — |
| 1995-01-25 | $0.64 | $0.64 | 12,000 | — | — |
| 1995-01-24 | $0.66 | $0.66 | 0 | — | — |
| 1995-01-23 | $0.66 | $0.66 | 0 | — | — |
| 1995-01-20 | $0.66 | $0.66 | 28,800 | — | — |
| 1995-01-19 | $0.67 | $0.67 | 32,400 | — | — |
| 1995-01-18 | $0.67 | $0.67 | 590,400 | — | — |
| 1995-01-17 | $0.68 | $0.68 | 14,400 | — | — |
| 1995-01-16 | $0.68 | $0.68 | 139,200 | — | — |
| 1995-01-13 | $0.67 | $0.67 | 177,600 | — | — |
| 1995-01-12 | $0.66 | $0.66 | 132,000 | — | — |
| 1995-01-11 | $0.68 | $0.68 | 997,200 | — | — |
| 1995-01-10 | $0.71 | $0.71 | 880,800 | — | — |
| 1995-01-09 | $0.68 | $0.68 | 139,200 | — | — |
| 1995-01-06 | $0.65 | $0.65 | 120,000 | — | — |
| 1995-01-05 | $0.64 | $0.64 | 673,200 | — | — |
| 1995-01-04 | $0.63 | $0.63 | 381,600 | — | — |
| 1995-01-03 | $0.66 | $0.66 | 260,400 | — | — |