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
- 1987-04-22 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 | $5.17 | $5.65 | 168,900 | — | — |
| 1995-12-28 | $4.58 | $5.02 | 106,650 | — | — |
| 1995-12-27 | $4.67 | $5.11 | 449,550 | — | — |
| 1995-12-26 | $4.58 | $5.02 | 146,400 | — | — |
| 1995-12-22 | $4.58 | $5.02 | 87,450 | — | — |
| 1995-12-21 | $4.67 | $5.11 | 93,900 | — | — |
| 1995-12-20 | $4.50 | $4.92 | 118,500 | — | — |
| 1995-12-19 | $4.33 | $4.74 | 93,900 | — | — |
| 1995-12-18 | $4.42 | $4.83 | 130,050 | — | — |
| 1995-12-15 | $4.58 | $5.02 | 111,750 | — | — |
| 1995-12-14 | $4.58 | $5.02 | 157,200 | — | — |
| 1995-12-13 | $4.54 | $4.94 | 115,950 | — | — |
| 1995-12-12 | $4.50 | $4.90 | 43,200 | — | — |
| 1995-12-11 | $4.42 | $4.81 | 134,100 | — | — |
| 1995-12-08 | $4.58 | $4.99 | 90,300 | — | — |
| 1995-12-07 | $4.42 | $4.81 | 29,700 | — | — |
| 1995-12-06 | $4.50 | $4.90 | 229,050 | — | — |
| 1995-12-05 | $4.67 | $5.08 | 50,400 | — | — |
| 1995-12-04 | $4.83 | $5.26 | 33,750 | — | — |
| 1995-12-01 | $4.75 | $5.17 | 35,250 | — | — |
| 1995-11-30 | $4.75 | $5.17 | 234,300 | — | — |
| 1995-11-29 | $4.58 | $4.99 | 158,400 | — | — |
| 1995-11-28 | $4.50 | $4.90 | 358,050 | — | — |
| 1995-11-27 | $4.42 | $4.81 | 75,150 | — | — |
| 1995-11-24 | $4.42 | $4.81 | 14,850 | — | — |
| 1995-11-22 | $4.33 | $4.71 | 95,400 | — | — |
| 1995-11-21 | $4.33 | $4.71 | 125,400 | — | — |
| 1995-11-20 | $4.33 | $4.71 | 196,800 | — | — |
| 1995-11-17 | $4.33 | $4.71 | 57,600 | — | — |
| 1995-11-16 | $4.42 | $4.81 | 72,300 | — | — |
| 1995-11-15 | $4.42 | $4.81 | 88,650 | — | — |
| 1995-11-14 | $4.42 | $4.81 | 15,450 | — | — |
| 1995-11-13 | $4.50 | $4.90 | 34,200 | — | — |
| 1995-11-10 | $4.54 | $4.94 | 82,500 | — | — |
| 1995-11-09 | $4.33 | $4.71 | 118,650 | — | — |
| 1995-11-08 | $4.25 | $4.62 | 155,850 | — | — |
| 1995-11-07 | $4.21 | $4.58 | 150,300 | — | — |
| 1995-11-06 | $4.29 | $4.67 | 287,850 | — | — |
| 1995-11-03 | $4.08 | $4.44 | 259,200 | — | — |
| 1995-11-02 | $4.08 | $4.44 | 108,450 | — | — |
| 1995-11-01 | $3.83 | $4.17 | 68,700 | — | — |
| 1995-10-31 | $4.08 | $4.44 | 116,850 | — | — |
| 1995-10-30 | $4.08 | $4.44 | 63,900 | — | — |
| 1995-10-27 | $3.83 | $4.17 | 37,200 | — | — |
| 1995-10-26 | $3.67 | $3.99 | 141,000 | — | — |
| 1995-10-25 | $3.75 | $4.08 | 300,300 | — | — |
| 1995-10-24 | $3.42 | $3.72 | 27,900 | — | — |
| 1995-10-23 | $3.42 | $3.72 | 87,150 | — | — |
| 1995-10-20 | $3.58 | $3.90 | 248,400 | — | — |
| 1995-10-19 | $3.54 | $3.85 | 555,450 | — | — |
| 1995-10-18 | $3.67 | $3.99 | 236,100 | — | — |
| 1995-10-17 | $3.75 | $4.08 | 300,600 | — | — |
| 1995-10-16 | $3.67 | $3.99 | 107,550 | — | — |
| 1995-10-13 | $4.17 | $4.53 | 114,000 | — | — |
| 1995-10-12 | $4.25 | $4.62 | 48,000 | — | — |
| 1995-10-11 | $4.25 | $4.62 | 79,050 | — | — |
| 1995-10-10 | $4.25 | $4.62 | 129,600 | — | — |
| 1995-10-09 | $4.42 | $4.81 | 30,450 | — | — |
| 1995-10-06 | $4.33 | $4.71 | 64,950 | — | — |
| 1995-10-05 | $4.50 | $4.90 | 70,800 | — | — |
| 1995-10-04 | $4.58 | $4.99 | 1,552,200 | — | — |
| 1995-10-03 | $4.54 | $4.94 | 95,700 | — | — |
| 1995-10-02 | $4.58 | $4.99 | 25,050 | — | — |
| 1995-09-29 | $4.75 | $5.17 | 42,000 | — | — |
| 1995-09-28 | $4.58 | $4.99 | 22,500 | — | — |
| 1995-09-27 | $4.63 | $5.03 | 21,900 | — | — |
| 1995-09-26 | $4.75 | $5.17 | 11,550 | — | — |
| 1995-09-25 | $4.63 | $5.03 | 80,850 | — | — |
| 1995-09-22 | $4.67 | $5.08 | 132,150 | — | — |
| 1995-09-21 | $4.75 | $5.17 | 87,150 | — | — |
| 1995-09-20 | $4.75 | $5.17 | 88,800 | — | — |
| 1995-09-19 | $4.58 | $4.99 | 61,950 | — | — |
| 1995-09-18 | $4.75 | $5.17 | 203,550 | — | — |
| 1995-09-15 | $4.75 | $5.17 | 169,800 | — | — |
| 1995-09-14 | $4.67 | $5.08 | 127,950 | — | — |
| 1995-09-13 | $4.67 | $5.08 | 120,600 | — | — |
| 1995-09-12 | $4.75 | $5.17 | 57,150 | — | — |
| 1995-09-11 | $4.71 | $5.12 | 105,900 | — | — |
| 1995-09-08 | $4.83 | $5.26 | 100,050 | — | — |
| 1995-09-07 | $4.75 | $5.17 | 147,150 | — | — |
| 1995-09-06 | $4.83 | $5.23 | 143,400 | — | — |
| 1995-09-05 | $4.83 | $5.23 | 292,500 | — | — |
| 1995-09-01 | $4.75 | $5.14 | 136,650 | — | — |
| 1995-08-31 | $4.83 | $5.23 | 499,200 | — | — |
| 1995-08-30 | $4.75 | $5.14 | 148,200 | — | — |
| 1995-08-29 | $4.67 | $5.05 | 159,900 | — | — |
| 1995-08-28 | $4.83 | $5.23 | 118,650 | — | — |
| 1995-08-25 | $4.67 | $5.05 | 9,300 | — | — |
| 1995-08-24 | $4.83 | $5.23 | 212,400 | — | — |
| 1995-08-23 | $4.83 | $5.23 | 158,700 | — | — |
| 1995-08-22 | $4.83 | $5.23 | 124,650 | — | — |
| 1995-08-21 | $4.83 | $5.23 | 93,450 | — | — |
| 1995-08-18 | $4.83 | $5.23 | 71,700 | — | — |
| 1995-08-17 | $4.83 | $5.23 | 129,900 | — | — |
| 1995-08-16 | $4.83 | $5.23 | 245,700 | — | — |
| 1995-08-15 | $4.83 | $5.23 | 335,850 | — | — |
| 1995-08-14 | $4.96 | $5.36 | 95,100 | — | — |
| 1995-08-11 | $5.00 | $5.41 | 157,350 | — | — |
| 1995-08-10 | $5.08 | $5.50 | 180,000 | — | — |
| 1995-08-09 | $5.04 | $5.46 | 106,200 | — | — |
| 1995-08-08 | $5.08 | $5.50 | 183,600 | — | — |
| 1995-08-07 | $5.33 | $5.77 | 35,850 | — | — |
| 1995-08-04 | $5.25 | $5.68 | 35,100 | — | — |
| 1995-08-03 | $5.29 | $5.73 | 354,750 | — | — |
| 1995-08-02 | $5.25 | $5.68 | 143,100 | — | — |
| 1995-08-01 | $5.42 | $5.86 | 258,150 | — | — |
| 1995-07-31 | $5.25 | $5.68 | 223,500 | — | — |
| 1995-07-28 | $5.33 | $5.77 | 113,250 | — | — |
| 1995-07-27 | $5.42 | $5.86 | 282,450 | — | — |
| 1995-07-26 | $5.50 | $5.95 | 91,650 | — | — |
| 1995-07-25 | $5.50 | $5.95 | 116,700 | — | — |
| 1995-07-24 | $5.33 | $5.77 | 28,650 | — | — |
| 1995-07-21 | $5.42 | $5.86 | 11,700 | — | — |
| 1995-07-20 | $5.33 | $5.77 | 179,400 | — | — |
| 1995-07-19 | $5.25 | $5.68 | 67,200 | — | — |
| 1995-07-18 | $5.58 | $6.04 | 23,400 | — | — |
| 1995-07-17 | $5.58 | $6.04 | 97,200 | — | — |
| 1995-07-14 | $5.58 | $6.04 | 15,150 | — | — |
| 1995-07-13 | $5.50 | $5.95 | 178,800 | — | — |
| 1995-07-12 | $5.58 | $6.04 | 65,700 | — | — |
| 1995-07-11 | $5.75 | $6.22 | 37,950 | — | — |
| 1995-07-10 | $5.92 | $6.40 | 85,200 | — | — |
| 1995-07-07 | $5.67 | $6.13 | 111,600 | — | — |
| 1995-07-06 | $5.17 | $5.59 | 14,400 | — | — |
| 1995-07-05 | $5.38 | $5.82 | 85,650 | — | — |
| 1995-07-03 | $5.17 | $5.59 | 24,600 | — | — |
| 1995-06-30 | $5.42 | $5.86 | 57,900 | — | — |
| 1995-06-29 | $5.08 | $5.50 | 17,250 | — | — |
| 1995-06-28 | $5.08 | $5.50 | 159,150 | — | — |
| 1995-06-27 | $5.25 | $5.68 | 20,850 | — | — |
| 1995-06-26 | $5.25 | $5.68 | 180,450 | — | — |
| 1995-06-23 | $5.33 | $5.77 | 99,000 | — | — |
| 1995-06-22 | $5.42 | $5.86 | 165,000 | — | — |
| 1995-06-21 | $5.17 | $5.59 | 556,350 | — | — |
| 1995-06-20 | $5.25 | $5.68 | 105,900 | — | — |
| 1995-06-19 | $5.25 | $5.68 | 179,550 | — | — |
| 1995-06-16 | $5.21 | $5.64 | 193,350 | — | — |
| 1995-06-15 | $5.25 | $5.68 | 101,700 | — | — |
| 1995-06-14 | $5.42 | $5.83 | 61,500 | — | — |
| 1995-06-13 | $5.17 | $5.56 | 127,200 | — | — |
| 1995-06-12 | $5.25 | $5.65 | 16,050 | — | — |
| 1995-06-09 | $5.33 | $5.74 | 37,350 | — | — |
| 1995-06-08 | $5.25 | $5.65 | 10,350 | — | — |
| 1995-06-07 | $5.25 | $5.65 | 15,000 | — | — |
| 1995-06-06 | $5.25 | $5.65 | 3,300 | — | — |
| 1995-06-05 | $5.33 | $5.74 | 98,100 | — | — |
| 1995-06-02 | $5.08 | $5.47 | 34,950 | — | — |
| 1995-06-01 | $5.33 | $5.74 | 99,150 | — | — |
| 1995-05-31 | $5.33 | $5.74 | 222,150 | — | — |
| 1995-05-30 | $5.46 | $5.88 | 321,450 | — | — |
| 1995-05-26 | $5.83 | $6.28 | 179,550 | — | — |
| 1995-05-25 | $5.83 | $6.28 | 178,200 | — | — |
| 1995-05-24 | $5.75 | $6.19 | 254,850 | — | — |
| 1995-05-23 | $5.83 | $6.28 | 1,053,000 | — | — |
| 1995-05-22 | $5.67 | $6.10 | 304,050 | — | — |
| 1995-05-19 | $5.50 | $5.92 | 60,150 | — | — |
| 1995-05-18 | $5.58 | $6.01 | 188,100 | — | — |
| 1995-05-17 | $5.58 | $6.01 | 434,100 | — | — |
| 1995-05-16 | $5.58 | $6.01 | 671,550 | — | — |
| 1995-05-15 | $5.29 | $5.70 | 183,000 | — | — |
| 1995-05-12 | $5.25 | $5.65 | 85,650 | — | — |
| 1995-05-11 | $5.00 | $5.38 | 68,700 | — | — |
| 1995-05-10 | $4.88 | $5.25 | 121,500 | — | — |
| 1995-05-09 | $4.83 | $5.20 | 68,100 | — | — |
| 1995-05-08 | $4.83 | $5.20 | 385,200 | — | — |
| 1995-05-05 | $4.83 | $5.20 | 94,650 | — | — |
| 1995-05-04 | $5.17 | $5.56 | 88,350 | — | — |
| 1995-05-03 | $5.25 | $5.65 | 119,100 | — | — |
| 1995-05-02 | $5.04 | $5.43 | 113,250 | — | — |
| 1995-05-01 | $4.92 | $5.29 | 281,550 | — | — |
| 1995-04-28 | $5.50 | $5.92 | 255,000 | — | — |
| 1995-04-27 | $5.33 | $5.74 | 365,850 | — | — |
| 1995-04-26 | $4.92 | $5.29 | 63,900 | — | — |
| 1995-04-25 | $4.83 | $5.20 | 186,450 | — | — |
| 1995-04-24 | $4.92 | $5.29 | 212,850 | — | — |
| 1995-04-21 | $4.92 | $5.29 | 151,650 | — | — |
| 1995-04-20 | $5.08 | $5.47 | 50,100 | — | — |
| 1995-04-19 | $5.00 | $5.38 | 393,750 | — | — |
| 1995-04-18 | $5.00 | $5.38 | 389,550 | — | — |
| 1995-04-17 | $5.08 | $5.47 | 400,050 | — | — |
| 1995-04-13 | $4.83 | $5.20 | 193,500 | — | — |
| 1995-04-12 | $4.83 | $5.20 | 331,050 | — | — |
| 1995-04-11 | $4.92 | $5.29 | 287,400 | — | — |
| 1995-04-10 | $4.50 | $4.85 | 46,350 | — | — |
| 1995-04-07 | $4.33 | $4.67 | 112,200 | — | — |
| 1995-04-06 | $4.17 | $4.49 | 43,950 | — | — |
| 1995-04-05 | $4.25 | $4.58 | 18,900 | — | — |
| 1995-04-04 | $4.25 | $4.58 | 25,650 | — | — |
| 1995-04-03 | $4.33 | $4.67 | 24,750 | — | — |
| 1995-03-31 | $4.25 | $4.58 | 42,750 | — | — |
| 1995-03-30 | $4.50 | $4.85 | 48,300 | — | — |
| 1995-03-29 | $4.58 | $4.93 | 281,850 | — | — |
| 1995-03-28 | $4.50 | $4.85 | 275,550 | — | — |
| 1995-03-27 | $4.29 | $4.62 | 512,250 | — | — |
| 1995-03-24 | $4.29 | $4.62 | 726,000 | — | — |
| 1995-03-23 | $4.25 | $4.58 | 403,800 | — | — |
| 1995-03-22 | $4.08 | $4.40 | 389,250 | — | — |
| 1995-03-21 | $3.83 | $4.13 | 304,050 | — | — |
| 1995-03-20 | $3.75 | $4.04 | 79,200 | — | — |
| 1995-03-17 | $3.75 | $4.04 | 182,100 | — | — |
| 1995-03-16 | $3.75 | $4.04 | 1,566,750 | — | — |
| 1995-03-15 | $3.50 | $3.77 | 147,450 | — | — |
| 1995-03-14 | $3.67 | $3.95 | 132,600 | — | — |
| 1995-03-13 | $3.67 | $3.95 | 278,100 | — | — |
| 1995-03-10 | $3.58 | $3.86 | 1,180,650 | — | — |
| 1995-03-09 | $3.42 | $3.68 | 453,450 | — | — |
| 1995-03-08 | $3.92 | $4.22 | 561,450 | — | — |
| 1995-03-07 | $3.75 | $4.04 | 369,300 | — | — |
| 1995-03-06 | $4.25 | $4.55 | 127,200 | — | — |
| 1995-03-03 | $4.33 | $4.64 | 242,400 | — | — |
| 1995-03-02 | $4.58 | $4.90 | 33,600 | — | — |
| 1995-03-01 | $4.58 | $4.90 | 12,600 | — | — |
| 1995-02-28 | $4.67 | $4.99 | 124,800 | — | — |
| 1995-02-27 | $4.50 | $4.81 | 681,300 | — | — |
| 1995-02-24 | $4.58 | $4.90 | 111,900 | — | — |
| 1995-02-23 | $4.67 | $4.99 | 93,900 | — | — |
| 1995-02-22 | $4.50 | $4.81 | 100,500 | — | — |
| 1995-02-21 | $4.25 | $4.55 | 184,050 | — | — |
| 1995-02-17 | $4.29 | $4.59 | 40,650 | — | — |
| 1995-02-16 | $4.50 | $4.81 | 111,300 | — | — |
| 1995-02-15 | $4.75 | $5.08 | 106,950 | — | — |
| 1995-02-14 | $4.83 | $5.17 | 23,850 | — | — |
| 1995-02-13 | $4.83 | $5.17 | 254,400 | — | — |
| 1995-02-10 | $5.33 | $5.71 | 273,750 | — | — |
| 1995-02-09 | $5.33 | $5.71 | 64,800 | — | — |
| 1995-02-08 | $5.17 | $5.53 | 36,450 | — | — |
| 1995-02-07 | $5.17 | $5.53 | 69,150 | — | — |
| 1995-02-06 | $5.25 | $5.62 | 138,450 | — | — |
| 1995-02-03 | $5.17 | $5.53 | 105,750 | — | — |
| 1995-02-02 | $5.17 | $5.53 | 139,200 | — | — |
| 1995-02-01 | $5.17 | $5.53 | 327,750 | — | — |
| 1995-01-31 | $5.29 | $5.66 | 92,550 | — | — |
| 1995-01-30 | $5.25 | $5.62 | 21,150 | — | — |
| 1995-01-27 | $5.33 | $5.71 | 80,250 | — | — |
| 1995-01-26 | $5.33 | $5.71 | 82,800 | — | — |
| 1995-01-25 | $5.42 | $5.80 | 22,050 | — | — |
| 1995-01-24 | $5.33 | $5.71 | 207,300 | — | — |
| 1995-01-23 | $5.13 | $5.48 | 114,300 | — | — |
| 1995-01-20 | $5.00 | $5.35 | 180,450 | — | — |
| 1995-01-19 | $5.00 | $5.35 | 135,450 | — | — |
| 1995-01-18 | $5.17 | $5.53 | 283,500 | — | — |
| 1995-01-17 | $5.08 | $5.44 | 161,400 | — | — |
| 1995-01-16 | $4.92 | $5.26 | 111,600 | — | — |
| 1995-01-13 | $5.25 | $5.62 | 686,250 | — | — |
| 1995-01-12 | $5.25 | $5.62 | 67,500 | — | — |
| 1995-01-11 | $5.33 | $5.71 | 120,900 | — | — |
| 1995-01-10 | $5.33 | $5.71 | 101,400 | — | — |
| 1995-01-09 | $5.42 | $5.80 | 191,100 | — | — |
| 1995-01-06 | $5.08 | $5.44 | 81,000 | — | — |
| 1995-01-05 | $5.25 | $5.62 | 267,000 | — | — |
| 1995-01-04 | $4.92 | $5.26 | 182,700 | — | — |
| 1995-01-03 | $5.08 | $5.44 | 124,050 | — | — |