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
- 1992-07-15 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 | $7.44 | $7.44 | 134,851 | — | — |
| 1995-12-28 | $6.75 | $6.75 | 38,055 | — | — |
| 1995-12-27 | $6.66 | $6.66 | 172,140 | — | — |
| 1995-12-26 | $6.46 | $6.46 | 101,138 | — | — |
| 1995-12-22 | $5.97 | $5.97 | 12,387 | — | — |
| 1995-12-21 | $5.97 | $5.97 | 328,572 | — | — |
| 1995-12-20 | $5.87 | $5.87 | 333,808 | — | — |
| 1995-12-19 | $5.87 | $5.87 | 35,118 | — | — |
| 1995-12-18 | $6.07 | $6.07 | 40,353 | — | — |
| 1995-12-15 | $6.71 | $6.71 | 72,023 | — | — |
| 1995-12-14 | $6.66 | $6.66 | 45,078 | — | — |
| 1995-12-13 | $6.66 | $6.66 | 7,662 | — | — |
| 1995-12-12 | $6.56 | $6.56 | 25,285 | — | — |
| 1995-12-11 | $6.75 | $6.75 | 188,358 | — | — |
| 1995-12-08 | $6.85 | $6.85 | 166,521 | — | — |
| 1995-12-07 | $6.71 | $6.71 | 256,166 | — | — |
| 1995-12-06 | $6.46 | $6.46 | 116,079 | — | — |
| 1995-12-05 | $6.56 | $6.56 | 45,972 | — | — |
| 1995-12-04 | $6.66 | $6.66 | 53,889 | — | — |
| 1995-12-01 | $6.46 | $6.46 | 97,563 | — | — |
| 1995-11-30 | $6.75 | $6.75 | 303,288 | — | — |
| 1995-11-29 | $6.75 | $6.75 | 246,844 | — | — |
| 1995-11-28 | $6.46 | $6.46 | 435,074 | — | — |
| 1995-11-27 | $6.46 | $6.46 | 544,257 | — | — |
| 1995-11-24 | $6.36 | $6.36 | 123,741 | — | — |
| 1995-11-22 | $6.36 | $6.36 | 194,743 | — | — |
| 1995-11-21 | $6.36 | $6.36 | 332,020 | — | — |
| 1995-11-20 | $6.02 | $6.02 | 459,848 | — | — |
| 1995-11-17 | $5.78 | $5.78 | 422,432 | — | — |
| 1995-11-16 | $5.87 | $5.87 | 541,065 | — | — |
| 1995-11-15 | $5.78 | $5.78 | 1,979,733 | — | — |
| 1995-11-14 | $5.97 | $5.97 | 379,397 | — | — |
| 1995-11-13 | $4.94 | $4.94 | 20,815 | — | — |
| 1995-11-10 | $5.09 | $5.09 | 16,090 | — | — |
| 1995-11-09 | $5.09 | $5.09 | 2,682 | — | — |
| 1995-11-08 | $5.09 | $5.09 | 2,299 | — | — |
| 1995-11-07 | $4.99 | $4.99 | 8,811 | — | — |
| 1995-11-06 | $4.99 | $4.99 | 13,664 | — | — |
| 1995-11-03 | $5.09 | $5.09 | 13,536 | — | — |
| 1995-11-02 | $5.09 | $5.09 | 0 | — | — |
| 1995-11-01 | $5.09 | $5.09 | 51,208 | — | — |
| 1995-10-31 | $5.58 | $5.58 | 101,394 | — | — |
| 1995-10-30 | $5.38 | $5.38 | 62,573 | — | — |
| 1995-10-27 | $4.60 | $4.60 | 66,404 | — | — |
| 1995-10-26 | $4.70 | $4.70 | 88,496 | — | — |
| 1995-10-25 | $4.60 | $4.60 | 70,107 | — | — |
| 1995-10-24 | $4.70 | $4.70 | 19,155 | — | — |
| 1995-10-23 | $4.80 | $4.80 | 15,579 | — | — |
| 1995-10-20 | $4.89 | $4.89 | 15,452 | — | — |
| 1995-10-19 | $4.70 | $4.70 | 5,108 | — | — |
| 1995-10-18 | $4.50 | $4.50 | 2,809 | — | — |
| 1995-10-17 | $4.70 | $4.70 | 639 | — | — |
| 1995-10-16 | $4.70 | $4.70 | 13,664 | — | — |
| 1995-10-13 | $4.60 | $4.60 | 36,011 | — | — |
| 1995-10-12 | $4.40 | $4.40 | 17,112 | — | — |
| 1995-10-11 | $4.31 | $4.31 | 19,666 | — | — |
| 1995-10-10 | $4.31 | $4.31 | 7,151 | — | — |
| 1995-10-09 | $4.50 | $4.50 | 6,130 | — | — |
| 1995-10-06 | $4.40 | $4.40 | 1,405 | — | — |
| 1995-10-05 | $4.60 | $4.60 | 7,662 | — | — |
| 1995-10-04 | $4.60 | $4.60 | 15,324 | — | — |
| 1995-10-03 | $4.60 | $4.60 | 66,532 | — | — |
| 1995-10-02 | $4.80 | $4.80 | 14,302 | — | — |
| 1995-09-29 | $4.80 | $4.80 | 5,874 | — | — |
| 1995-09-28 | $4.70 | $4.70 | 3,065 | — | — |
| 1995-09-27 | $4.89 | $4.89 | 24,008 | — | — |
| 1995-09-26 | $4.89 | $4.89 | 18,006 | — | — |
| 1995-09-25 | $4.80 | $4.80 | 12,004 | — | — |
| 1995-09-22 | $4.99 | $4.99 | 4,470 | — | — |
| 1995-09-21 | $4.99 | $4.99 | 11,365 | — | — |
| 1995-09-20 | $4.99 | $4.99 | 11,365 | — | — |
| 1995-09-19 | $5.09 | $5.09 | 6,640 | — | — |
| 1995-09-18 | $4.99 | $4.99 | 29,371 | — | — |
| 1995-09-15 | $5.19 | $5.19 | 24,774 | — | — |
| 1995-09-14 | $5.19 | $5.19 | 8,939 | — | — |
| 1995-09-13 | $5.19 | $5.19 | 40,736 | — | — |
| 1995-09-12 | $5.19 | $5.19 | 9,833 | — | — |
| 1995-09-11 | $5.19 | $5.19 | 21,071 | — | — |
| 1995-09-08 | $5.29 | $5.29 | 20,560 | — | — |
| 1995-09-07 | $5.24 | $5.24 | 76,109 | — | — |
| 1995-09-06 | $5.29 | $5.29 | 13,408 | — | — |
| 1995-09-05 | $5.09 | $5.09 | 13,792 | — | — |
| 1995-09-01 | $5.14 | $5.14 | 8,684 | — | — |
| 1995-08-31 | $5.24 | $5.24 | 11,748 | — | — |
| 1995-08-30 | $5.19 | $5.19 | 21,454 | — | — |
| 1995-08-29 | $5.09 | $5.09 | 36,650 | — | — |
| 1995-08-28 | $5.19 | $5.19 | 9,705 | — | — |
| 1995-08-25 | $5.09 | $5.09 | 15,324 | — | — |
| 1995-08-24 | $5.19 | $5.19 | 112,504 | — | — |
| 1995-08-23 | $4.80 | $4.80 | 28,860 | — | — |
| 1995-08-22 | $4.89 | $4.89 | 30,520 | — | — |
| 1995-08-21 | $4.70 | $4.70 | 7,407 | — | — |
| 1995-08-18 | $4.70 | $4.70 | 8,301 | — | — |
| 1995-08-17 | $4.50 | $4.50 | 9,450 | — | — |
| 1995-08-16 | $4.50 | $4.50 | 5,874 | — | — |
| 1995-08-15 | $4.70 | $4.70 | 8,556 | — | — |
| 1995-08-14 | $4.60 | $4.60 | 6,768 | — | — |
| 1995-08-11 | $4.80 | $4.80 | 37,161 | — | — |
| 1995-08-10 | $4.80 | $4.80 | 15,707 | — | — |
| 1995-08-09 | $4.80 | $4.80 | 123,997 | — | — |
| 1995-08-08 | $5.29 | $5.29 | 47,504 | — | — |
| 1995-08-07 | $5.19 | $5.19 | 54,017 | — | — |
| 1995-08-04 | $5.19 | $5.19 | 36,395 | — | — |
| 1995-08-03 | $5.19 | $5.19 | 42,269 | — | — |
| 1995-08-02 | $5.38 | $5.38 | 43,290 | — | — |
| 1995-08-01 | $5.29 | $5.29 | 24,646 | — | — |
| 1995-07-31 | $5.38 | $5.38 | 12,770 | — | — |
| 1995-07-28 | $5.29 | $5.29 | 88,496 | — | — |
| 1995-07-27 | $5.29 | $5.29 | 125,146 | — | — |
| 1995-07-26 | $5.04 | $5.04 | 126,423 | — | — |
| 1995-07-25 | $5.09 | $5.09 | 224,624 | — | — |
| 1995-07-24 | $4.80 | $4.80 | 440,182 | — | — |
| 1995-07-21 | $4.40 | $4.40 | 30,648 | — | — |
| 1995-07-20 | $4.31 | $4.31 | 22,603 | — | — |
| 1995-07-19 | $4.11 | $4.11 | 57,976 | — | — |
| 1995-07-18 | $4.01 | $4.01 | 27,072 | — | — |
| 1995-07-17 | $4.21 | $4.21 | 26,689 | — | — |
| 1995-07-14 | $4.40 | $4.40 | 37,799 | — | — |
| 1995-07-13 | $4.40 | $4.40 | 60,402 | — | — |
| 1995-07-12 | $4.40 | $4.40 | 21,198 | — | — |
| 1995-07-11 | $4.31 | $4.31 | 60,274 | — | — |
| 1995-07-10 | $4.60 | $4.60 | 17,878 | — | — |
| 1995-07-07 | $4.80 | $4.80 | 38,565 | — | — |
| 1995-07-06 | $4.70 | $4.70 | 17,495 | — | — |
| 1995-07-05 | $4.60 | $4.60 | 4,470 | — | — |
| 1995-07-03 | $4.70 | $4.70 | 13,919 | — | — |
| 1995-06-30 | $4.80 | $4.80 | 23,625 | — | — |
| 1995-06-29 | $4.60 | $4.60 | 31,542 | — | — |
| 1995-06-28 | $4.70 | $4.70 | 37,416 | — | — |
| 1995-06-27 | $4.80 | $4.80 | 51,080 | — | — |
| 1995-06-26 | $4.70 | $4.70 | 36,778 | — | — |
| 1995-06-23 | $4.60 | $4.60 | 43,929 | — | — |
| 1995-06-22 | $4.50 | $4.50 | 44,312 | — | — |
| 1995-06-21 | $4.50 | $4.50 | 35,628 | — | — |
| 1995-06-20 | $4.50 | $4.50 | 8,301 | — | — |
| 1995-06-19 | $4.60 | $4.60 | 12,004 | — | — |
| 1995-06-16 | $4.40 | $4.40 | 4,853 | — | — |
| 1995-06-15 | $4.40 | $4.40 | 17,367 | — | — |
| 1995-06-14 | $4.60 | $4.60 | 31,670 | — | — |
| 1995-06-13 | $4.50 | $4.50 | 16,601 | — | — |
| 1995-06-12 | $4.50 | $4.50 | 51,591 | — | — |
| 1995-06-09 | $4.31 | $4.31 | 29,754 | — | — |
| 1995-06-08 | $4.50 | $4.50 | 25,795 | — | — |
| 1995-06-07 | $4.50 | $4.50 | 48,781 | — | — |
| 1995-06-06 | $4.60 | $4.60 | 36,778 | — | — |
| 1995-06-05 | $4.50 | $4.50 | 9,961 | — | — |
| 1995-06-02 | $4.70 | $4.70 | 98,712 | — | — |
| 1995-06-01 | $4.21 | $4.21 | 52,485 | — | — |
| 1995-05-31 | $4.01 | $4.01 | 21,964 | — | — |
| 1995-05-30 | $3.72 | $3.72 | 1,405 | — | — |
| 1995-05-26 | $3.92 | $3.92 | 4,853 | — | — |
| 1995-05-25 | $3.72 | $3.72 | 8,428 | — | — |
| 1995-05-24 | $3.82 | $3.82 | 74,960 | — | — |
| 1995-05-23 | $3.82 | $3.82 | 37,033 | — | — |
| 1995-05-22 | $3.82 | $3.82 | 15,579 | — | — |
| 1995-05-19 | $3.62 | $3.62 | 30,520 | — | — |
| 1995-05-18 | $3.57 | $3.57 | 52,357 | — | — |
| 1995-05-17 | $3.72 | $3.72 | 15,835 | — | — |
| 1995-05-16 | $3.82 | $3.82 | 2,937 | — | — |
| 1995-05-15 | $3.82 | $3.82 | 9,833 | — | — |
| 1995-05-12 | $3.82 | $3.82 | 56,826 | — | — |
| 1995-05-11 | $3.82 | $3.82 | 21,326 | — | — |
| 1995-05-10 | $4.01 | $4.01 | 12,770 | — | — |
| 1995-05-09 | $3.82 | $3.82 | 30,137 | — | — |
| 1995-05-08 | $3.82 | $3.82 | 119,272 | — | — |
| 1995-05-05 | $3.87 | $3.87 | 7,407 | — | — |
| 1995-05-04 | $3.82 | $3.82 | 88,241 | — | — |
| 1995-05-03 | $3.72 | $3.72 | 30,393 | — | — |
| 1995-05-02 | $3.62 | $3.62 | 38,565 | — | — |
| 1995-05-01 | $3.72 | $3.72 | 19,666 | — | — |
| 1995-04-28 | $3.92 | $3.92 | 19,027 | — | — |
| 1995-04-27 | $3.92 | $3.92 | 80,962 | — | — |
| 1995-04-26 | $3.72 | $3.72 | 77,003 | — | — |
| 1995-04-25 | $3.52 | $3.52 | 167,032 | — | — |
| 1995-04-24 | $3.13 | $3.13 | 157,454 | — | — |
| 1995-04-21 | $3.13 | $3.13 | 47,760 | — | — |
| 1995-04-20 | $2.94 | $2.94 | 79,813 | — | — |
| 1995-04-19 | $3.03 | $3.03 | 44,440 | — | — |
| 1995-04-18 | $2.99 | $2.99 | 20,687 | — | — |
| 1995-04-17 | $3.13 | $3.13 | 92,327 | — | — |
| 1995-04-13 | $2.97 | $2.97 | 9,833 | — | — |
| 1995-04-12 | $2.94 | $2.94 | 21,964 | — | — |
| 1995-04-11 | $2.74 | $2.74 | 49,803 | — | — |
| 1995-04-10 | $2.74 | $2.74 | 37,161 | — | — |
| 1995-04-07 | $2.94 | $2.94 | 3,065 | — | — |
| 1995-04-06 | $2.94 | $2.94 | 5,108 | — | — |
| 1995-04-05 | $3.03 | $3.03 | 11,621 | — | — |
| 1995-04-04 | $3.03 | $3.03 | 18,389 | — | — |
| 1995-04-03 | $3.13 | $3.13 | 181,717 | — | — |
| 1995-03-31 | $3.18 | $3.18 | 39,715 | — | — |
| 1995-03-30 | $3.03 | $3.03 | 6,385 | — | — |
| 1995-03-29 | $3.23 | $3.23 | 10,088 | — | — |
| 1995-03-28 | $3.23 | $3.23 | 0 | — | — |
| 1995-03-27 | $3.23 | $3.23 | 5,619 | — | — |
| 1995-03-24 | $3.18 | $3.18 | 61,168 | — | — |
| 1995-03-23 | $3.13 | $3.13 | 29,882 | — | — |
| 1995-03-22 | $3.13 | $3.13 | 31,542 | — | — |
| 1995-03-21 | $3.03 | $3.03 | 40,353 | — | — |
| 1995-03-20 | $3.03 | $3.03 | 43,035 | — | — |
| 1995-03-17 | $3.23 | $3.23 | 7,023 | — | — |
| 1995-03-16 | $3.13 | $3.13 | 21,837 | — | — |
| 1995-03-15 | $3.23 | $3.23 | 56,571 | — | — |
| 1995-03-14 | $3.03 | $3.03 | 11,238 | — | — |
| 1995-03-13 | $2.94 | $2.94 | 79,557 | — | — |
| 1995-03-10 | $3.13 | $3.13 | 27,200 | — | — |
| 1995-03-09 | $3.11 | $3.11 | 151,069 | — | — |
| 1995-03-08 | $3.13 | $3.13 | 156,049 | — | — |
| 1995-03-07 | $2.74 | $2.74 | 8,173 | — | — |
| 1995-03-06 | $2.64 | $2.64 | 10,727 | — | — |
| 1995-03-03 | $2.74 | $2.74 | 2,554 | — | — |
| 1995-03-02 | $2.74 | $2.74 | 5,108 | — | — |
| 1995-03-01 | $2.74 | $2.74 | 6,513 | — | — |
| 1995-02-28 | $2.64 | $2.64 | 34,224 | — | — |
| 1995-02-27 | $2.59 | $2.59 | 131,659 | — | — |
| 1995-02-24 | $2.74 | $2.74 | 83,771 | — | — |
| 1995-02-23 | $2.59 | $2.59 | 164,350 | — | — |
| 1995-02-22 | $2.59 | $2.59 | 44,440 | — | — |
| 1995-02-21 | $2.84 | $2.84 | 97,180 | — | — |
| 1995-02-17 | $2.84 | $2.84 | 133,957 | — | — |
| 1995-02-16 | $2.84 | $2.84 | 6,896 | — | — |
| 1995-02-15 | $2.84 | $2.84 | 43,801 | — | — |
| 1995-02-14 | $2.84 | $2.84 | 65,127 | — | — |
| 1995-02-13 | $2.74 | $2.74 | 21,454 | — | — |
| 1995-02-10 | $2.79 | $2.79 | 91,944 | — | — |
| 1995-02-09 | $2.94 | $2.94 | 21,581 | — | — |
| 1995-02-08 | $2.94 | $2.94 | 138,810 | — | — |
| 1995-02-07 | $2.94 | $2.94 | 173,161 | — | — |
| 1995-02-06 | $3.03 | $3.03 | 12,132 | — | — |
| 1995-02-03 | $3.13 | $3.13 | 26,689 | — | — |
| 1995-02-02 | $2.94 | $2.94 | 22,348 | — | — |
| 1995-02-01 | $3.13 | $3.13 | 22,475 | — | — |
| 1995-01-31 | $3.13 | $3.13 | 6,385 | — | — |
| 1995-01-30 | $3.13 | $3.13 | 1,149 | — | — |
| 1995-01-27 | $3.13 | $3.13 | 36,905 | — | — |
| 1995-01-26 | $3.13 | $3.13 | 5,236 | — | — |
| 1995-01-25 | $3.13 | $3.13 | 17,878 | — | — |
| 1995-01-24 | $3.23 | $3.23 | 639 | — | — |
| 1995-01-23 | $2.94 | $2.94 | 6,640 | — | — |
| 1995-01-20 | $3.13 | $3.13 | 8,556 | — | — |
| 1995-01-19 | $3.13 | $3.13 | 2,937 | — | — |
| 1995-01-18 | $3.23 | $3.23 | 18,389 | — | — |
| 1995-01-17 | $3.13 | $3.13 | 22,092 | — | — |
| 1995-01-16 | $3.33 | $3.33 | 6,768 | — | — |
| 1995-01-13 | $3.23 | $3.23 | 128 | — | — |
| 1995-01-12 | $3.23 | $3.23 | 0 | — | — |
| 1995-01-11 | $3.23 | $3.23 | 0 | — | — |
| 1995-01-10 | $3.23 | $3.23 | 0 | — | — |
| 1995-01-09 | $3.23 | $3.23 | 1,277 | — | — |
| 1995-01-06 | $3.03 | $3.03 | 511 | — | — |
| 1995-01-05 | $3.13 | $3.13 | 0 | — | — |
| 1995-01-04 | $3.13 | $3.13 | 44,440 | — | — |
| 1995-01-03 | $3.03 | $3.03 | 94,626 | — | — |