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
- 1992-09-18 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 | $4.25 | $4.25 | 275,400 | — | — |
| 1995-12-28 | $4.25 | $4.25 | 76,950 | — | — |
| 1995-12-27 | $4.25 | $4.25 | 299,700 | — | — |
| 1995-12-26 | $4.35 | $4.35 | 169,088 | — | — |
| 1995-12-22 | $4.30 | $4.30 | 102,263 | — | — |
| 1995-12-21 | $4.35 | $4.35 | 725,963 | — | — |
| 1995-12-20 | $4.49 | $4.49 | 589,275 | — | — |
| 1995-12-19 | $4.20 | $4.20 | 224,269 | — | — |
| 1995-12-18 | $4.05 | $4.05 | 531,056 | — | — |
| 1995-12-15 | $4.30 | $4.30 | 247,050 | — | — |
| 1995-12-14 | $4.17 | $4.17 | 376,650 | — | — |
| 1995-12-13 | $4.15 | $4.15 | 109,856 | — | — |
| 1995-12-12 | $4.15 | $4.15 | 87,075 | — | — |
| 1995-12-11 | $4.25 | $4.25 | 238,444 | — | — |
| 1995-12-08 | $4.35 | $4.35 | 238,444 | — | — |
| 1995-12-07 | $4.44 | $4.44 | 200,475 | — | — |
| 1995-12-06 | $4.57 | $4.57 | 415,631 | — | — |
| 1995-12-05 | $4.64 | $4.64 | 609,019 | — | — |
| 1995-12-04 | $4.52 | $4.52 | 228,825 | — | — |
| 1995-12-01 | $4.54 | $4.54 | 86,569 | — | — |
| 1995-11-30 | $4.44 | $4.44 | 81,506 | — | — |
| 1995-11-29 | $4.54 | $4.54 | 141,244 | — | — |
| 1995-11-28 | $4.44 | $4.44 | 523,463 | — | — |
| 1995-11-27 | $4.15 | $4.15 | 221,738 | — | — |
| 1995-11-24 | $4.22 | $4.22 | 53,156 | — | — |
| 1995-11-22 | $4.20 | $4.20 | 260,719 | — | — |
| 1995-11-21 | $4.30 | $4.30 | 236,419 | — | — |
| 1995-11-20 | $4.44 | $4.44 | 480,938 | — | — |
| 1995-11-17 | $4.47 | $4.47 | 152,888 | — | — |
| 1995-11-16 | $4.49 | $4.49 | 74,925 | — | — |
| 1995-11-15 | $4.49 | $4.49 | 587,756 | — | — |
| 1995-11-14 | $4.48 | $4.48 | 501,694 | — | — |
| 1995-11-13 | $4.59 | $4.59 | 296,156 | — | — |
| 1995-11-10 | $4.54 | $4.54 | 435,375 | — | — |
| 1995-11-09 | $4.64 | $4.64 | 979,088 | — | — |
| 1995-11-08 | $4.20 | $4.20 | 481,950 | — | — |
| 1995-11-07 | $3.95 | $3.95 | 653,569 | — | — |
| 1995-11-06 | $3.95 | $3.95 | 493,594 | — | — |
| 1995-11-03 | $4.00 | $4.00 | 1,142,606 | — | — |
| 1995-11-02 | $4.05 | $4.05 | 299,700 | — | — |
| 1995-11-01 | $4.07 | $4.07 | 318,431 | — | — |
| 1995-10-31 | $4.30 | $4.30 | 1,697,963 | — | — |
| 1995-10-30 | $4.22 | $4.22 | 1,643,288 | — | — |
| 1995-10-27 | $3.83 | $3.83 | 5,840,606 | — | — |
| 1995-10-26 | $4.37 | $4.37 | 1,672,144 | — | — |
| 1995-10-25 | $4.64 | $4.64 | 247,556 | — | — |
| 1995-10-24 | $4.64 | $4.64 | 245,531 | — | — |
| 1995-10-23 | $4.59 | $4.59 | 2,525,175 | — | — |
| 1995-10-20 | $4.62 | $4.62 | 4,296,038 | — | — |
| 1995-10-19 | $4.81 | $4.81 | 663,694 | — | — |
| 1995-10-18 | $4.93 | $4.93 | 976,556 | — | — |
| 1995-10-17 | $4.94 | $4.94 | 1,115,775 | — | — |
| 1995-10-16 | $4.86 | $4.86 | 752,288 | — | — |
| 1995-10-13 | $5.01 | $5.01 | 253,631 | — | — |
| 1995-10-12 | $5.09 | $5.09 | 155,925 | — | — |
| 1995-10-11 | $5.09 | $5.09 | 261,225 | — | — |
| 1995-10-10 | $5.14 | $5.14 | 88,594 | — | — |
| 1995-10-09 | $5.19 | $5.19 | 136,181 | — | — |
| 1995-10-06 | $5.19 | $5.19 | 153,900 | — | — |
| 1995-10-05 | $5.14 | $5.14 | 342,731 | — | — |
| 1995-10-04 | $5.23 | $5.23 | 42,525 | — | — |
| 1995-10-03 | $5.14 | $5.14 | 612,056 | — | — |
| 1995-10-02 | $5.28 | $5.28 | 92,138 | — | — |
| 1995-09-29 | $5.28 | $5.28 | 286,031 | — | — |
| 1995-09-28 | $5.33 | $5.33 | 307,294 | — | — |
| 1995-09-27 | $5.14 | $5.14 | 168,581 | — | — |
| 1995-09-26 | $5.23 | $5.23 | 219,713 | — | — |
| 1995-09-25 | $5.19 | $5.19 | 489,038 | — | — |
| 1995-09-22 | $5.28 | $5.28 | 171,619 | — | — |
| 1995-09-21 | $5.48 | $5.48 | 843,919 | — | — |
| 1995-09-20 | $5.58 | $5.58 | 806,456 | — | — |
| 1995-09-19 | $5.53 | $5.53 | 3,486,544 | — | — |
| 1995-09-18 | $5.14 | $5.14 | 895,556 | — | — |
| 1995-09-15 | $5.11 | $5.11 | 835,819 | — | — |
| 1995-09-14 | $5.14 | $5.14 | 2,477,588 | — | — |
| 1995-09-13 | $5.01 | $5.01 | 997,819 | — | — |
| 1995-09-12 | $5.19 | $5.19 | 1,192,219 | — | — |
| 1995-09-11 | $5.33 | $5.33 | 956,306 | — | — |
| 1995-09-08 | $5.53 | $5.53 | 2,620,350 | — | — |
| 1995-09-07 | $5.73 | $5.73 | 1,161,338 | — | — |
| 1995-09-06 | $5.79 | $5.79 | 1,055,025 | — | — |
| 1995-09-05 | $5.75 | $5.75 | 779,625 | — | — |
| 1995-09-01 | $5.73 | $5.73 | 214,650 | — | — |
| 1995-08-31 | $5.65 | $5.65 | 163,013 | — | — |
| 1995-08-30 | $5.73 | $5.73 | 514,350 | — | — |
| 1995-08-29 | $5.63 | $5.63 | 701,663 | — | — |
| 1995-08-28 | $5.68 | $5.68 | 488,025 | — | — |
| 1995-08-25 | $5.60 | $5.60 | 149,850 | — | — |
| 1995-08-24 | $5.65 | $5.65 | 902,138 | — | — |
| 1995-08-23 | $5.60 | $5.60 | 265,781 | — | — |
| 1995-08-22 | $5.36 | $5.36 | 704,700 | — | — |
| 1995-08-21 | $5.58 | $5.58 | 133,650 | — | — |
| 1995-08-18 | $5.53 | $5.53 | 763,425 | — | — |
| 1995-08-17 | $5.48 | $5.48 | 599,400 | — | — |
| 1995-08-16 | $5.32 | $5.32 | 433,856 | — | — |
| 1995-08-15 | $5.26 | $5.26 | 632,306 | — | — |
| 1995-08-14 | $5.31 | $5.31 | 466,763 | — | — |
| 1995-08-11 | $5.09 | $5.09 | 264,769 | — | — |
| 1995-08-10 | $4.99 | $4.99 | 195,919 | — | — |
| 1995-08-09 | $4.99 | $4.99 | 294,638 | — | — |
| 1995-08-08 | $4.94 | $4.94 | 221,231 | — | — |
| 1995-08-07 | $4.99 | $4.99 | 361,463 | — | — |
| 1995-08-04 | $4.99 | $4.99 | 252,113 | — | — |
| 1995-08-03 | $4.81 | $4.81 | 754,313 | — | — |
| 1995-08-02 | $4.89 | $4.89 | 615,094 | — | — |
| 1995-08-01 | $5.09 | $5.09 | 1,618,481 | — | — |
| 1995-07-31 | $5.28 | $5.28 | 1,300,050 | — | — |
| 1995-07-28 | $5.09 | $5.09 | 403,481 | — | — |
| 1995-07-27 | $5.38 | $5.38 | 504,731 | — | — |
| 1995-07-26 | $5.48 | $5.48 | 134,663 | — | — |
| 1995-07-25 | $5.63 | $5.63 | 365,513 | — | — |
| 1995-07-24 | $5.68 | $5.68 | 316,913 | — | — |
| 1995-07-21 | $5.70 | $5.70 | 383,738 | — | — |
| 1995-07-20 | $5.73 | $5.73 | 532,069 | — | — |
| 1995-07-19 | $5.70 | $5.70 | 520,931 | — | — |
| 1995-07-18 | $5.83 | $5.83 | 416,138 | — | — |
| 1995-07-17 | $5.83 | $5.83 | 136,688 | — | — |
| 1995-07-14 | $5.80 | $5.80 | 375,638 | — | — |
| 1995-07-13 | $5.80 | $5.80 | 727,988 | — | — |
| 1995-07-12 | $5.58 | $5.58 | 243,000 | — | — |
| 1995-07-11 | $5.63 | $5.63 | 286,538 | — | — |
| 1995-07-10 | $5.63 | $5.63 | 520,425 | — | — |
| 1995-07-07 | $5.60 | $5.60 | 658,125 | — | — |
| 1995-07-06 | $5.60 | $5.60 | 1,406,869 | — | — |
| 1995-07-05 | $5.58 | $5.58 | 1,848,319 | — | — |
| 1995-07-03 | $5.19 | $5.19 | 66,319 | — | — |
| 1995-06-30 | $5.09 | $5.09 | 558,394 | — | — |
| 1995-06-29 | $5.04 | $5.04 | 307,294 | — | — |
| 1995-06-28 | $4.94 | $4.94 | 284,006 | — | — |
| 1995-06-27 | $4.94 | $4.94 | 76,444 | — | — |
| 1995-06-26 | $4.94 | $4.94 | 101,756 | — | — |
| 1995-06-23 | $5.04 | $5.04 | 101,250 | — | — |
| 1995-06-22 | $5.04 | $5.04 | 526,500 | — | — |
| 1995-06-21 | $4.99 | $4.99 | 157,950 | — | — |
| 1995-06-20 | $4.96 | $4.96 | 902,644 | — | — |
| 1995-06-19 | $5.21 | $5.21 | 1,231,200 | — | — |
| 1995-06-16 | $5.04 | $5.04 | 150,356 | — | — |
| 1995-06-15 | $4.94 | $4.94 | 228,825 | — | — |
| 1995-06-14 | $5.04 | $5.04 | 292,106 | — | — |
| 1995-06-13 | $5.09 | $5.09 | 537,131 | — | — |
| 1995-06-12 | $4.99 | $4.99 | 259,706 | — | — |
| 1995-06-09 | $4.89 | $4.89 | 80,494 | — | — |
| 1995-06-08 | $4.99 | $4.99 | 458,663 | — | — |
| 1995-06-07 | $4.96 | $4.96 | 144,281 | — | — |
| 1995-06-06 | $5.01 | $5.01 | 284,006 | — | — |
| 1995-06-05 | $5.04 | $5.04 | 669,769 | — | — |
| 1995-06-02 | $4.84 | $4.84 | 115,425 | — | — |
| 1995-06-01 | $4.94 | $4.94 | 265,781 | — | — |
| 1995-05-31 | $4.91 | $4.91 | 388,800 | — | — |
| 1995-05-30 | $4.81 | $4.81 | 352,856 | — | — |
| 1995-05-26 | $5.01 | $5.01 | 237,938 | — | — |
| 1995-05-25 | $4.99 | $4.99 | 376,144 | — | — |
| 1995-05-24 | $5.09 | $5.09 | 1,484,325 | — | — |
| 1995-05-23 | $4.94 | $4.94 | 394,875 | — | — |
| 1995-05-22 | $4.89 | $4.89 | 1,155,263 | — | — |
| 1995-05-19 | $4.74 | $4.74 | 996,806 | — | — |
| 1995-05-18 | $4.74 | $4.74 | 1,159,819 | — | — |
| 1995-05-17 | $5.01 | $5.01 | 1,257,525 | — | — |
| 1995-05-16 | $4.89 | $4.89 | 1,543,050 | — | — |
| 1995-05-15 | $4.69 | $4.69 | 933,019 | — | — |
| 1995-05-12 | $4.52 | $4.52 | 886,444 | — | — |
| 1995-05-11 | $4.49 | $4.49 | 1,415,475 | — | — |
| 1995-05-10 | $4.15 | $4.15 | 372,094 | — | — |
| 1995-05-09 | $4.05 | $4.05 | 633,825 | — | — |
| 1995-05-08 | $4.10 | $4.10 | 633,825 | — | — |
| 1995-05-05 | $4.10 | $4.10 | 246,544 | — | — |
| 1995-05-04 | $4.02 | $4.02 | 519,919 | — | — |
| 1995-05-03 | $4.05 | $4.05 | 1,056,038 | — | — |
| 1995-05-02 | $3.88 | $3.88 | 168,581 | — | — |
| 1995-05-01 | $3.90 | $3.90 | 195,413 | — | — |
| 1995-04-28 | $3.90 | $3.90 | 88,594 | — | — |
| 1995-04-27 | $4.00 | $4.00 | 54,675 | — | — |
| 1995-04-26 | $3.95 | $3.95 | 271,350 | — | — |
| 1995-04-25 | $3.85 | $3.85 | 277,931 | — | — |
| 1995-04-24 | $4.00 | $4.00 | 338,175 | — | — |
| 1995-04-21 | $3.85 | $3.85 | 415,125 | — | — |
| 1995-04-20 | $3.60 | $3.60 | 296,156 | — | — |
| 1995-04-19 | $3.60 | $3.60 | 471,319 | — | — |
| 1995-04-18 | $3.75 | $3.75 | 427,275 | — | — |
| 1995-04-17 | $3.65 | $3.65 | 1,191,206 | — | — |
| 1995-04-13 | $3.78 | $3.78 | 1,050,975 | — | — |
| 1995-04-12 | $3.80 | $3.80 | 463,725 | — | — |
| 1995-04-11 | $3.90 | $3.90 | 182,250 | — | — |
| 1995-04-10 | $3.95 | $3.95 | 777,600 | — | — |
| 1995-04-07 | $3.95 | $3.95 | 352,350 | — | — |
| 1995-04-06 | $3.95 | $3.95 | 490,556 | — | — |
| 1995-04-05 | $4.00 | $4.00 | 641,419 | — | — |
| 1995-04-04 | $3.90 | $3.90 | 861,131 | — | — |
| 1995-04-03 | $3.65 | $3.65 | 313,369 | — | — |
| 1995-03-31 | $3.75 | $3.75 | 226,294 | — | — |
| 1995-03-30 | $3.70 | $3.70 | 447,019 | — | — |
| 1995-03-29 | $3.46 | $3.46 | 323,494 | — | — |
| 1995-03-28 | $3.43 | $3.43 | 189,338 | — | — |
| 1995-03-27 | $3.36 | $3.36 | 592,313 | — | — |
| 1995-03-24 | $3.31 | $3.31 | 100,744 | — | — |
| 1995-03-23 | $3.36 | $3.36 | 226,294 | — | — |
| 1995-03-22 | $3.41 | $3.41 | 591,806 | — | — |
| 1995-03-21 | $3.46 | $3.46 | 804,938 | — | — |
| 1995-03-20 | $3.43 | $3.43 | 84,038 | — | — |
| 1995-03-17 | $3.51 | $3.51 | 306,788 | — | — |
| 1995-03-16 | $3.51 | $3.51 | 945,169 | — | — |
| 1995-03-15 | $3.60 | $3.60 | 86,063 | — | — |
| 1995-03-14 | $3.62 | $3.62 | 219,713 | — | — |
| 1995-03-13 | $3.65 | $3.65 | 235,406 | — | — |
| 1995-03-10 | $3.68 | $3.68 | 297,169 | — | — |
| 1995-03-09 | $3.68 | $3.68 | 166,050 | — | — |
| 1995-03-08 | $3.70 | $3.70 | 367,538 | — | — |
| 1995-03-07 | $3.75 | $3.75 | 389,813 | — | — |
| 1995-03-06 | $3.77 | $3.77 | 674,325 | — | — |
| 1995-03-03 | $3.70 | $3.70 | 438,919 | — | — |
| 1995-03-02 | $3.65 | $3.65 | 832,275 | — | — |
| 1995-03-01 | $3.65 | $3.65 | 1,079,831 | — | — |
| 1995-02-28 | $3.46 | $3.46 | 411,075 | — | — |
| 1995-02-27 | $3.43 | $3.43 | 122,513 | — | — |
| 1995-02-24 | $3.36 | $3.36 | 133,650 | — | — |
| 1995-02-23 | $3.46 | $3.46 | 230,850 | — | — |
| 1995-02-22 | $3.46 | $3.46 | 46,069 | — | — |
| 1995-02-21 | $3.46 | $3.46 | 310,838 | — | — |
| 1995-02-17 | $3.46 | $3.46 | 43,538 | — | — |
| 1995-02-16 | $3.51 | $3.51 | 228,825 | — | — |
| 1995-02-15 | $3.56 | $3.56 | 588,769 | — | — |
| 1995-02-14 | $3.54 | $3.54 | 59,231 | — | — |
| 1995-02-13 | $3.60 | $3.60 | 212,625 | — | — |
| 1995-02-10 | $3.51 | $3.51 | 519,413 | — | — |
| 1995-02-09 | $3.41 | $3.41 | 213,638 | — | — |
| 1995-02-08 | $3.51 | $3.51 | 556,369 | — | — |
| 1995-02-07 | $3.41 | $3.41 | 490,050 | — | — |
| 1995-02-06 | $3.31 | $3.31 | 1,485,844 | — | — |
| 1995-02-03 | $3.01 | $3.01 | 223,256 | — | — |
| 1995-02-02 | $3.17 | $3.17 | 290,588 | — | — |
| 1995-02-01 | $3.21 | $3.21 | 1,196,775 | — | — |
| 1995-01-31 | $3.11 | $3.11 | 59,231 | — | — |
| 1995-01-30 | $3.11 | $3.11 | 60,244 | — | — |
| 1995-01-27 | $3.16 | $3.16 | 198,956 | — | — |
| 1995-01-26 | $3.11 | $3.11 | 11,138 | — | — |
| 1995-01-25 | $3.21 | $3.21 | 57,713 | — | — |
| 1995-01-24 | $3.16 | $3.16 | 147,825 | — | — |
| 1995-01-23 | $3.01 | $3.01 | 9,113 | — | — |
| 1995-01-20 | $3.06 | $3.06 | 56,194 | — | — |
| 1995-01-19 | $3.14 | $3.14 | 32,400 | — | — |
| 1995-01-18 | $3.19 | $3.19 | 196,425 | — | — |
| 1995-01-17 | $3.16 | $3.16 | 174,656 | — | — |
| 1995-01-16 | $3.06 | $3.06 | 291,094 | — | — |
| 1995-01-13 | $2.86 | $2.86 | 255,150 | — | — |
| 1995-01-12 | $2.81 | $2.81 | 269,831 | — | — |
| 1995-01-11 | $2.77 | $2.77 | 686,475 | — | — |
| 1995-01-10 | $2.81 | $2.81 | 325,519 | — | — |
| 1995-01-09 | $2.86 | $2.86 | 385,763 | — | — |
| 1995-01-06 | $2.91 | $2.91 | 210,600 | — | — |
| 1995-01-05 | $2.94 | $2.94 | 129,094 | — | — |
| 1995-01-04 | $3.01 | $3.01 | 172,125 | — | — |
| 1995-01-03 | $2.91 | $2.91 | 431,325 | — | — |