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 | $2.69 | $2.73 | 7,098,400 | — | — |
| 1995-12-28 | $2.75 | $2.80 | 4,453,200 | — | — |
| 1995-12-27 | $2.78 | $2.83 | 3,849,600 | — | — |
| 1995-12-26 | $2.78 | $2.83 | 3,309,600 | — | — |
| 1995-12-22 | $2.88 | $2.92 | 4,264,000 | — | — |
| 1995-12-21 | $2.75 | $2.80 | 2,532,400 | — | — |
| 1995-12-20 | $2.78 | $2.83 | 3,528,400 | — | — |
| 1995-12-19 | $2.69 | $2.73 | 4,268,400 | — | — |
| 1995-12-18 | $2.75 | $2.80 | 3,932,000 | — | — |
| 1995-12-15 | $2.84 | $2.89 | 3,181,200 | — | — |
| 1995-12-14 | $2.88 | $2.92 | 2,849,200 | — | — |
| 1995-12-13 | $2.97 | $3.02 | 3,326,000 | — | — |
| 1995-12-12 | $3.00 | $3.05 | 7,530,000 | — | — |
| 1995-12-11 | $2.88 | $2.92 | 7,425,600 | — | — |
| 1995-12-08 | $3.00 | $3.05 | 3,304,000 | — | — |
| 1995-12-07 | $3.00 | $3.05 | 3,286,000 | — | — |
| 1995-12-06 | $3.00 | $3.05 | 4,026,400 | — | — |
| 1995-12-05 | $3.03 | $3.08 | 4,077,200 | — | — |
| 1995-12-04 | $3.09 | $3.15 | 4,015,600 | — | — |
| 1995-12-01 | $3.00 | $3.05 | 3,499,200 | — | — |
| 1995-11-30 | $3.09 | $3.15 | 3,737,600 | — | — |
| 1995-11-29 | $3.06 | $3.12 | 1,523,200 | — | — |
| 1995-11-28 | $3.16 | $3.21 | 4,303,200 | — | — |
| 1995-11-27 | $3.09 | $3.15 | 1,819,600 | — | — |
| 1995-11-24 | $3.19 | $3.24 | 1,328,000 | — | — |
| 1995-11-22 | $3.09 | $3.15 | 4,440,800 | — | — |
| 1995-11-21 | $3.19 | $3.24 | 1,653,600 | — | — |
| 1995-11-20 | $3.19 | $3.24 | 1,550,400 | — | — |
| 1995-11-17 | $3.25 | $3.31 | 2,908,800 | — | — |
| 1995-11-16 | $3.28 | $3.34 | 2,790,800 | — | — |
| 1995-11-15 | $3.25 | $3.31 | 2,087,600 | — | — |
| 1995-11-14 | $3.28 | $3.34 | 4,372,800 | — | — |
| 1995-11-13 | $3.31 | $3.37 | 2,943,600 | — | — |
| 1995-11-10 | $3.38 | $3.43 | 3,926,800 | — | — |
| 1995-11-09 | $3.44 | $3.50 | 11,662,800 | — | — |
| 1995-11-08 | $3.16 | $3.21 | 2,054,000 | — | — |
| 1995-11-07 | $3.09 | $3.15 | 2,382,400 | — | — |
| 1995-11-06 | $3.09 | $3.15 | 846,000 | — | — |
| 1995-11-03 | $3.13 | $3.18 | 2,777,600 | — | — |
| 1995-11-02 | $3.19 | $3.24 | 7,776,800 | — | — |
| 1995-11-01 | $2.88 | $2.92 | 1,152,000 | — | — |
| 1995-10-31 | $2.94 | $2.99 | 2,228,000 | — | — |
| 1995-10-30 | $2.91 | $2.96 | 1,895,200 | — | — |
| 1995-10-27 | $3.00 | $3.04 | 1,908,800 | — | — |
| 1995-10-26 | $2.94 | $2.98 | 3,531,600 | — | — |
| 1995-10-25 | $2.81 | $2.85 | 3,580,400 | — | — |
| 1995-10-24 | $2.91 | $2.95 | 2,888,400 | — | — |
| 1995-10-23 | $3.13 | $3.17 | 1,170,400 | — | — |
| 1995-10-20 | $3.13 | $3.17 | 1,166,000 | — | — |
| 1995-10-19 | $3.16 | $3.20 | 1,480,800 | — | — |
| 1995-10-18 | $3.22 | $3.27 | 2,004,800 | — | — |
| 1995-10-17 | $3.19 | $3.23 | 1,478,800 | — | — |
| 1995-10-16 | $3.22 | $3.27 | 2,176,400 | — | — |
| 1995-10-13 | $3.19 | $3.23 | 2,223,600 | — | — |
| 1995-10-12 | $3.22 | $3.27 | 2,900,000 | — | — |
| 1995-10-11 | $3.19 | $3.23 | 3,136,800 | — | — |
| 1995-10-10 | $3.03 | $3.08 | 3,052,400 | — | — |
| 1995-10-09 | $3.09 | $3.14 | 2,488,800 | — | — |
| 1995-10-06 | $3.13 | $3.17 | 1,994,400 | — | — |
| 1995-10-05 | $3.16 | $3.20 | 2,456,000 | — | — |
| 1995-10-04 | $3.13 | $3.17 | 4,208,000 | — | — |
| 1995-10-03 | $3.31 | $3.36 | 1,724,800 | — | — |
| 1995-10-02 | $3.31 | $3.36 | 1,292,000 | — | — |
| 1995-09-29 | $3.38 | $3.42 | 2,105,200 | — | — |
| 1995-09-28 | $3.41 | $3.46 | 2,658,400 | — | — |
| 1995-09-27 | $3.38 | $3.42 | 2,398,000 | — | — |
| 1995-09-26 | $3.38 | $3.42 | 2,681,600 | — | — |
| 1995-09-25 | $3.38 | $3.42 | 806,400 | — | — |
| 1995-09-22 | $3.44 | $3.49 | 1,410,400 | — | — |
| 1995-09-21 | $3.44 | $3.49 | 2,652,000 | — | — |
| 1995-09-20 | $3.41 | $3.46 | 3,660,000 | — | — |
| 1995-09-19 | $3.47 | $3.52 | 4,342,000 | — | — |
| 1995-09-18 | $3.38 | $3.42 | 3,977,600 | — | — |
| 1995-09-15 | $3.31 | $3.36 | 2,894,000 | — | — |
| 1995-09-14 | $3.34 | $3.39 | 3,543,200 | — | — |
| 1995-09-13 | $3.31 | $3.36 | 2,464,400 | — | — |
| 1995-09-12 | $3.31 | $3.36 | 3,870,800 | — | — |
| 1995-09-11 | $3.38 | $3.42 | 1,711,600 | — | — |
| 1995-09-08 | $3.41 | $3.46 | 2,650,400 | — | — |
| 1995-09-07 | $3.44 | $3.49 | 2,288,800 | — | — |
| 1995-09-06 | $3.47 | $3.52 | 1,779,600 | — | — |
| 1995-09-05 | $3.47 | $3.52 | 2,276,000 | — | — |
| 1995-09-01 | $3.53 | $3.58 | 1,307,200 | — | — |
| 1995-08-31 | $3.56 | $3.62 | 1,716,800 | — | — |
| 1995-08-30 | $3.47 | $3.52 | 1,373,600 | — | — |
| 1995-08-29 | $3.50 | $3.55 | 2,040,800 | — | — |
| 1995-08-28 | $3.53 | $3.58 | 1,413,200 | — | — |
| 1995-08-25 | $3.53 | $3.58 | 1,276,800 | — | — |
| 1995-08-24 | $3.56 | $3.62 | 3,735,200 | — | — |
| 1995-08-23 | $3.47 | $3.52 | 2,890,800 | — | — |
| 1995-08-22 | $3.50 | $3.55 | 2,531,600 | — | — |
| 1995-08-21 | $3.47 | $3.52 | 3,087,600 | — | — |
| 1995-08-18 | $3.47 | $3.52 | 1,816,400 | — | — |
| 1995-08-17 | $3.50 | $3.55 | 2,220,400 | — | — |
| 1995-08-16 | $3.56 | $3.62 | 3,593,600 | — | — |
| 1995-08-15 | $3.56 | $3.62 | 4,430,400 | — | — |
| 1995-08-14 | $3.56 | $3.62 | 2,726,000 | — | — |
| 1995-08-11 | $3.47 | $3.52 | 1,814,800 | — | — |
| 1995-08-10 | $3.44 | $3.49 | 1,969,600 | — | — |
| 1995-08-09 | $3.50 | $3.55 | 1,478,400 | — | — |
| 1995-08-08 | $3.50 | $3.55 | 1,668,800 | — | — |
| 1995-08-07 | $3.59 | $3.65 | 1,304,800 | — | — |
| 1995-08-04 | $3.63 | $3.68 | 1,169,600 | — | — |
| 1995-08-03 | $3.63 | $3.68 | 2,508,000 | — | — |
| 1995-08-02 | $3.59 | $3.65 | 4,062,000 | — | — |
| 1995-08-01 | $3.69 | $3.74 | 3,450,800 | — | — |
| 1995-07-31 | $3.63 | $3.68 | 2,509,600 | — | — |
| 1995-07-28 | $3.53 | $3.58 | 3,639,200 | — | — |
| 1995-07-27 | $3.66 | $3.70 | 4,595,200 | — | — |
| 1995-07-26 | $3.50 | $3.54 | 2,993,200 | — | — |
| 1995-07-25 | $3.47 | $3.51 | 3,809,600 | — | — |
| 1995-07-24 | $3.41 | $3.45 | 2,158,000 | — | — |
| 1995-07-21 | $3.41 | $3.45 | 3,456,800 | — | — |
| 1995-07-20 | $3.50 | $3.54 | 3,837,200 | — | — |
| 1995-07-19 | $3.44 | $3.48 | 2,698,000 | — | — |
| 1995-07-18 | $3.44 | $3.48 | 5,292,800 | — | — |
| 1995-07-17 | $3.56 | $3.61 | 2,031,200 | — | — |
| 1995-07-14 | $3.63 | $3.67 | 2,176,800 | — | — |
| 1995-07-13 | $3.59 | $3.64 | 6,998,800 | — | — |
| 1995-07-12 | $3.69 | $3.73 | 5,023,600 | — | — |
| 1995-07-11 | $3.84 | $3.89 | 2,121,200 | — | — |
| 1995-07-10 | $3.84 | $3.89 | 2,498,000 | — | — |
| 1995-07-07 | $3.88 | $3.92 | 4,056,000 | — | — |
| 1995-07-06 | $3.81 | $3.86 | 1,294,400 | — | — |
| 1995-07-05 | $3.81 | $3.86 | 1,762,800 | — | — |
| 1995-07-03 | $3.88 | $3.92 | 644,400 | — | — |
| 1995-06-30 | $3.84 | $3.89 | 2,790,000 | — | — |
| 1995-06-29 | $3.84 | $3.89 | 1,122,000 | — | — |
| 1995-06-28 | $3.84 | $3.89 | 1,503,200 | — | — |
| 1995-06-27 | $3.81 | $3.86 | 1,800,400 | — | — |
| 1995-06-26 | $3.88 | $3.92 | 2,674,400 | — | — |
| 1995-06-23 | $4.06 | $4.11 | 5,822,800 | — | — |
| 1995-06-22 | $3.84 | $3.89 | 2,542,400 | — | — |
| 1995-06-21 | $3.84 | $3.89 | 1,462,000 | — | — |
| 1995-06-20 | $3.81 | $3.86 | 1,769,200 | — | — |
| 1995-06-19 | $3.88 | $3.92 | 2,055,600 | — | — |
| 1995-06-16 | $3.84 | $3.89 | 1,830,400 | — | — |
| 1995-06-15 | $3.91 | $3.96 | 1,760,400 | — | — |
| 1995-06-14 | $4.00 | $4.05 | 4,593,200 | — | — |
| 1995-06-13 | $3.88 | $3.92 | 1,913,600 | — | — |
| 1995-06-12 | $3.84 | $3.89 | 2,274,400 | — | — |
| 1995-06-09 | $3.78 | $3.83 | 5,219,200 | — | — |
| 1995-06-08 | $3.91 | $3.96 | 2,054,400 | — | — |
| 1995-06-07 | $3.97 | $4.02 | 3,253,200 | — | — |
| 1995-06-06 | $4.03 | $4.08 | 2,822,400 | — | — |
| 1995-06-05 | $4.03 | $4.08 | 2,863,600 | — | — |
| 1995-06-02 | $4.06 | $4.11 | 2,726,000 | — | — |
| 1995-06-01 | $4.13 | $4.18 | 3,731,200 | — | — |
| 1995-05-31 | $4.03 | $4.08 | 6,379,200 | — | — |
| 1995-05-30 | $4.25 | $4.30 | 8,462,000 | — | — |
| 1995-05-26 | $4.09 | $4.15 | 17,623,200 | — | — |
| 1995-05-25 | $3.69 | $3.73 | 1,480,800 | — | — |
| 1995-05-24 | $3.69 | $3.73 | 1,731,600 | — | — |
| 1995-05-23 | $3.75 | $3.80 | 2,373,600 | — | — |
| 1995-05-22 | $3.81 | $3.86 | 2,969,200 | — | — |
| 1995-05-19 | $3.72 | $3.77 | 2,409,200 | — | — |
| 1995-05-18 | $3.63 | $3.67 | 4,234,000 | — | — |
| 1995-05-17 | $3.81 | $3.86 | 5,538,000 | — | — |
| 1995-05-16 | $3.88 | $3.92 | 14,079,200 | — | — |
| 1995-05-15 | $3.56 | $3.61 | 2,400,400 | — | — |
| 1995-05-12 | $3.56 | $3.61 | 3,708,400 | — | — |
| 1995-05-11 | $3.66 | $3.70 | 9,949,200 | — | — |
| 1995-05-10 | $3.66 | $3.70 | 14,457,200 | — | — |
| 1995-05-09 | $3.38 | $3.42 | 4,214,000 | — | — |
| 1995-05-08 | $3.22 | $3.26 | 1,681,200 | — | — |
| 1995-05-05 | $3.19 | $3.23 | 2,515,600 | — | — |
| 1995-05-04 | $3.16 | $3.20 | 3,015,600 | — | — |
| 1995-05-03 | $3.19 | $3.23 | 2,774,000 | — | — |
| 1995-05-02 | $3.19 | $3.23 | 2,508,400 | — | — |
| 1995-05-01 | $3.22 | $3.26 | 2,114,400 | — | — |
| 1995-04-28 | $3.22 | $3.26 | 1,575,200 | — | — |
| 1995-04-27 | $3.28 | $3.32 | 2,620,800 | — | — |
| 1995-04-26 | $3.22 | $3.26 | 2,426,000 | — | — |
| 1995-04-25 | $3.25 | $3.29 | 3,500,400 | — | — |
| 1995-04-24 | $3.16 | $3.19 | 3,666,000 | — | — |
| 1995-04-21 | $3.19 | $3.22 | 7,158,000 | — | — |
| 1995-04-20 | $3.31 | $3.35 | 4,123,600 | — | — |
| 1995-04-19 | $3.22 | $3.25 | 3,286,800 | — | — |
| 1995-04-18 | $3.25 | $3.28 | 2,570,000 | — | — |
| 1995-04-17 | $3.25 | $3.28 | 3,896,400 | — | — |
| 1995-04-13 | $3.38 | $3.41 | 2,542,800 | — | — |
| 1995-04-12 | $3.34 | $3.38 | 2,469,200 | — | — |
| 1995-04-11 | $3.38 | $3.41 | 2,727,200 | — | — |
| 1995-04-10 | $3.41 | $3.44 | 1,377,600 | — | — |
| 1995-04-07 | $3.38 | $3.41 | 1,366,800 | — | — |
| 1995-04-06 | $3.38 | $3.41 | 1,927,600 | — | — |
| 1995-04-05 | $3.44 | $3.47 | 1,609,600 | — | — |
| 1995-04-04 | $3.47 | $3.50 | 3,121,200 | — | — |
| 1995-04-03 | $3.44 | $3.47 | 1,806,800 | — | — |
| 1995-03-31 | $3.38 | $3.41 | 4,196,800 | — | — |
| 1995-03-30 | $3.41 | $3.44 | 2,863,200 | — | — |
| 1995-03-29 | $3.44 | $3.47 | 3,705,600 | — | — |
| 1995-03-28 | $3.47 | $3.50 | 2,548,000 | — | — |
| 1995-03-27 | $3.53 | $3.57 | 3,121,600 | — | — |
| 1995-03-24 | $3.56 | $3.60 | 11,632,000 | — | — |
| 1995-03-23 | $3.59 | $3.63 | 11,688,000 | — | — |
| 1995-03-22 | $3.44 | $3.47 | 2,297,200 | — | — |
| 1995-03-21 | $3.50 | $3.54 | 3,603,200 | — | — |
| 1995-03-20 | $3.53 | $3.57 | 3,642,800 | — | — |
| 1995-03-17 | $3.44 | $3.47 | 2,022,400 | — | — |
| 1995-03-16 | $3.44 | $3.47 | 2,012,400 | — | — |
| 1995-03-15 | $3.47 | $3.50 | 8,401,200 | — | — |
| 1995-03-14 | $3.63 | $3.66 | 4,318,400 | — | — |
| 1995-03-13 | $3.56 | $3.60 | 2,566,000 | — | — |
| 1995-03-10 | $3.53 | $3.57 | 4,750,400 | — | — |
| 1995-03-09 | $3.41 | $3.44 | 1,818,000 | — | — |
| 1995-03-08 | $3.38 | $3.41 | 1,239,200 | — | — |
| 1995-03-07 | $3.41 | $3.44 | 1,596,000 | — | — |
| 1995-03-06 | $3.41 | $3.44 | 2,597,200 | — | — |
| 1995-03-03 | $3.47 | $3.50 | 1,212,400 | — | — |
| 1995-03-02 | $3.44 | $3.47 | 2,519,200 | — | — |
| 1995-03-01 | $3.41 | $3.44 | 2,566,400 | — | — |
| 1995-02-28 | $3.50 | $3.54 | 2,894,000 | — | — |
| 1995-02-27 | $3.53 | $3.57 | 1,516,800 | — | — |
| 1995-02-24 | $3.53 | $3.57 | 1,105,600 | — | — |
| 1995-02-23 | $3.63 | $3.66 | 1,167,600 | — | — |
| 1995-02-22 | $3.66 | $3.69 | 1,456,400 | — | — |
| 1995-02-21 | $3.56 | $3.60 | 2,036,800 | — | — |
| 1995-02-17 | $3.59 | $3.63 | 1,155,600 | — | — |
| 1995-02-16 | $3.63 | $3.66 | 2,508,400 | — | — |
| 1995-02-15 | $3.69 | $3.73 | 2,060,400 | — | — |
| 1995-02-14 | $3.72 | $3.76 | 3,571,200 | — | — |
| 1995-02-13 | $3.75 | $3.79 | 4,394,000 | — | — |
| 1995-02-10 | $3.66 | $3.69 | 1,503,600 | — | — |
| 1995-02-09 | $3.63 | $3.66 | 3,168,000 | — | — |
| 1995-02-08 | $3.56 | $3.60 | 1,606,400 | — | — |
| 1995-02-07 | $3.63 | $3.66 | 1,653,200 | — | — |
| 1995-02-06 | $3.66 | $3.69 | 2,467,200 | — | — |
| 1995-02-03 | $3.63 | $3.66 | 5,898,400 | — | — |
| 1995-02-02 | $3.47 | $3.50 | 1,836,400 | — | — |
| 1995-02-01 | $3.50 | $3.54 | 4,266,800 | — | — |
| 1995-01-31 | $3.44 | $3.47 | 3,216,800 | — | — |
| 1995-01-30 | $3.41 | $3.44 | 2,557,200 | — | — |
| 1995-01-27 | $3.38 | $3.41 | 5,044,800 | — | — |
| 1995-01-26 | $3.41 | $3.44 | 3,522,800 | — | — |
| 1995-01-25 | $3.47 | $3.50 | 2,544,400 | — | — |
| 1995-01-24 | $3.50 | $3.53 | 7,180,000 | — | — |
| 1995-01-23 | $3.41 | $3.43 | 3,898,400 | — | — |
| 1995-01-20 | $3.41 | $3.43 | 7,634,800 | — | — |
| 1995-01-19 | $3.31 | $3.34 | 17,038,000 | — | — |
| 1995-01-18 | $3.25 | $3.28 | 41,330,800 | — | — |
| 1995-01-17 | $3.50 | $3.53 | 2,872,400 | — | — |
| 1995-01-16 | $3.56 | $3.59 | 2,357,600 | — | — |
| 1995-01-13 | $3.56 | $3.59 | 3,884,400 | — | — |
| 1995-01-12 | $3.47 | $3.50 | 7,374,000 | — | — |
| 1995-01-11 | $3.59 | $3.62 | 5,754,000 | — | — |
| 1995-01-10 | $3.66 | $3.69 | 5,247,200 | — | — |
| 1995-01-09 | $3.69 | $3.72 | 5,318,400 | — | — |
| 1995-01-06 | $3.69 | $3.72 | 6,549,600 | — | — |
| 1995-01-05 | $3.75 | $3.78 | 14,905,200 | — | — |
| 1995-01-04 | $3.75 | $3.78 | 4,736,800 | — | — |
| 1995-01-03 | $3.69 | $3.72 | 7,375,200 | — | — |