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
- 1980-12-04 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 | $5.70 | $5.70 | 9,194 | — | — |
| 1995-12-28 | $5.58 | $5.58 | 4,194 | — | — |
| 1995-12-27 | $5.50 | $5.50 | 4,194 | — | — |
| 1995-12-26 | $5.35 | $5.35 | 5,645 | — | — |
| 1995-12-22 | $5.50 | $5.50 | 8,226 | — | — |
| 1995-12-21 | $5.42 | $5.42 | 6,774 | — | — |
| 1995-12-20 | $5.35 | $5.35 | 8,387 | — | — |
| 1995-12-19 | $5.39 | $5.39 | 11,129 | — | — |
| 1995-12-18 | $5.54 | $5.54 | 9,355 | — | — |
| 1995-12-15 | $5.39 | $5.39 | 10,000 | — | — |
| 1995-12-14 | $5.42 | $5.42 | 12,097 | — | — |
| 1995-12-13 | $5.19 | $5.19 | 18,387 | — | — |
| 1995-12-12 | $5.39 | $5.39 | 6,613 | — | — |
| 1995-12-11 | $5.42 | $5.42 | 4,194 | — | — |
| 1995-12-08 | $5.46 | $5.46 | 4,355 | — | — |
| 1995-12-07 | $5.54 | $5.54 | 8,710 | — | — |
| 1995-12-06 | $5.42 | $5.42 | 12,258 | — | — |
| 1995-12-05 | $5.50 | $5.50 | 8,387 | — | — |
| 1995-12-04 | $5.66 | $5.66 | 35,323 | — | — |
| 1995-12-01 | $5.54 | $5.54 | 5,000 | — | — |
| 1995-11-30 | $5.42 | $5.42 | 6,613 | — | — |
| 1995-11-29 | $5.42 | $5.42 | 8,710 | — | — |
| 1995-11-28 | $5.27 | $5.27 | 2,581 | — | — |
| 1995-11-27 | $5.50 | $5.50 | 5,807 | — | — |
| 1995-11-24 | $5.54 | $5.54 | 5,161 | — | — |
| 1995-11-22 | $5.46 | $5.46 | 7,258 | — | — |
| 1995-11-21 | $5.50 | $5.50 | 6,452 | — | — |
| 1995-11-20 | $5.27 | $5.27 | 6,452 | — | — |
| 1995-11-17 | $5.58 | $5.58 | 4,032 | — | — |
| 1995-11-16 | $5.58 | $5.58 | 4,839 | — | — |
| 1995-11-15 | $5.66 | $5.66 | 3,710 | — | — |
| 1995-11-14 | $5.58 | $5.58 | 7,581 | — | — |
| 1995-11-13 | $5.73 | $5.73 | 4,839 | — | — |
| 1995-11-10 | $5.66 | $5.66 | 13,549 | — | — |
| 1995-11-09 | $6.04 | $6.04 | 4,839 | — | — |
| 1995-11-08 | $5.89 | $5.89 | 3,871 | — | — |
| 1995-11-07 | $5.81 | $5.81 | 5,807 | — | — |
| 1995-11-06 | $5.66 | $5.66 | 4,678 | — | — |
| 1995-11-03 | $5.42 | $5.42 | 645 | — | — |
| 1995-11-02 | $5.50 | $5.50 | 3,065 | — | — |
| 1995-11-01 | $5.50 | $5.50 | 5,323 | — | — |
| 1995-10-31 | $5.73 | $5.73 | 5,968 | — | — |
| 1995-10-30 | $5.73 | $5.73 | 0 | — | — |
| 1995-10-27 | $5.73 | $5.73 | 5,484 | — | — |
| 1995-10-26 | $5.97 | $5.97 | 4,032 | — | — |
| 1995-10-25 | $5.81 | $5.81 | 6,774 | — | — |
| 1995-10-24 | $5.85 | $5.85 | 5,968 | — | — |
| 1995-10-23 | $6.04 | $6.04 | 3,387 | — | — |
| 1995-10-20 | $5.97 | $5.97 | 4,839 | — | — |
| 1995-10-19 | $5.97 | $5.97 | 3,710 | — | — |
| 1995-10-18 | $5.73 | $5.73 | 3,710 | — | — |
| 1995-10-17 | $5.85 | $5.85 | 7,903 | — | — |
| 1995-10-16 | $6.01 | $6.01 | 5,968 | — | — |
| 1995-10-13 | $5.81 | $5.81 | 8,226 | — | — |
| 1995-10-12 | $5.42 | $5.42 | 7,742 | — | — |
| 1995-10-11 | $5.66 | $5.66 | 4,355 | — | — |
| 1995-10-10 | $5.66 | $5.66 | 5,323 | — | — |
| 1995-10-09 | $5.73 | $5.73 | 3,871 | — | — |
| 1995-10-06 | $5.66 | $5.66 | 4,032 | — | — |
| 1995-10-05 | $5.54 | $5.54 | 5,968 | — | — |
| 1995-10-04 | $5.58 | $5.58 | 968 | — | — |
| 1995-10-03 | $5.66 | $5.66 | 26,130 | — | — |
| 1995-10-02 | $5.42 | $5.42 | 7,903 | — | — |
| 1995-09-29 | $5.15 | $5.15 | 10,968 | — | — |
| 1995-09-28 | $4.49 | $4.49 | 16,613 | — | — |
| 1995-09-27 | $4.73 | $4.73 | 9,678 | — | — |
| 1995-09-26 | $4.96 | $4.96 | 13,549 | — | — |
| 1995-09-25 | $5.19 | $5.19 | 8,549 | — | — |
| 1995-09-22 | $5.19 | $5.19 | 35,323 | — | — |
| 1995-09-21 | $5.42 | $5.42 | 10,968 | — | — |
| 1995-09-20 | $5.73 | $5.73 | 11,452 | — | — |
| 1995-09-19 | $5.97 | $5.97 | 5,968 | — | — |
| 1995-09-18 | $6.04 | $6.04 | 5,484 | — | — |
| 1995-09-15 | $5.81 | $5.81 | 13,710 | — | — |
| 1995-09-14 | $6.12 | $6.12 | 5,161 | — | — |
| 1995-09-13 | $6.01 | $6.01 | 6,290 | — | — |
| 1995-09-12 | $5.97 | $5.97 | 6,452 | — | — |
| 1995-09-11 | $6.04 | $6.04 | 4,839 | — | — |
| 1995-09-08 | $5.89 | $5.89 | 9,516 | — | — |
| 1995-09-07 | $5.81 | $5.81 | 8,387 | — | — |
| 1995-09-06 | $5.81 | $5.81 | 5,161 | — | — |
| 1995-09-05 | $6.01 | $6.01 | 3,226 | — | — |
| 1995-09-01 | $6.04 | $6.04 | 5,000 | — | — |
| 1995-08-31 | $5.73 | $5.73 | 5,645 | — | — |
| 1995-08-30 | $5.70 | $5.70 | 5,968 | — | — |
| 1995-08-29 | $5.70 | $5.70 | 6,290 | — | — |
| 1995-08-28 | $5.85 | $5.85 | 4,839 | — | — |
| 1995-08-25 | $6.28 | $6.28 | 6,129 | — | — |
| 1995-08-24 | $6.66 | $6.66 | 8,549 | — | — |
| 1995-08-23 | $6.97 | $6.97 | 5,484 | — | — |
| 1995-08-22 | $7.13 | $7.13 | 18,065 | — | — |
| 1995-08-21 | $7.21 | $7.21 | 6,290 | — | — |
| 1995-08-18 | $6.82 | $6.82 | 39,033 | — | — |
| 1995-08-17 | $7.52 | $7.52 | 18,065 | — | — |
| 1995-08-16 | $7.98 | $7.98 | 12,581 | — | — |
| 1995-08-15 | $7.98 | $7.98 | 22,904 | — | — |
| 1995-08-14 | $8.21 | $8.21 | 23,710 | — | — |
| 1995-08-11 | $8.21 | $8.21 | 5,645 | — | — |
| 1995-08-10 | $8.37 | $8.37 | 7,258 | — | — |
| 1995-08-09 | $8.45 | $8.45 | 6,129 | — | — |
| 1995-08-08 | $8.52 | $8.52 | 8,871 | — | — |
| 1995-08-07 | $8.68 | $8.68 | 4,516 | — | — |
| 1995-08-04 | $8.60 | $8.60 | 11,936 | — | — |
| 1995-08-03 | $9.07 | $9.07 | 17,420 | — | — |
| 1995-08-02 | $9.53 | $9.53 | 5,484 | — | — |
| 1995-08-01 | $8.99 | $8.99 | 4,355 | — | — |
| 1995-07-31 | $8.60 | $8.60 | 12,742 | — | — |
| 1995-07-28 | $8.99 | $8.99 | 22,258 | — | — |
| 1995-07-27 | $9.53 | $9.53 | 12,097 | — | — |
| 1995-07-26 | $8.52 | $8.52 | 8,387 | — | — |
| 1995-07-25 | $8.14 | $8.14 | 7,581 | — | — |
| 1995-07-24 | $8.14 | $8.14 | 3,871 | — | — |
| 1995-07-21 | $8.06 | $8.06 | 8,226 | — | — |
| 1995-07-20 | $7.90 | $7.90 | 5,484 | — | — |
| 1995-07-19 | $7.13 | $7.13 | 3,710 | — | — |
| 1995-07-18 | $6.82 | $6.82 | 7,258 | — | — |
| 1995-07-17 | $6.51 | $6.51 | 7,903 | — | — |
| 1995-07-14 | $6.28 | $6.28 | 6,936 | — | — |
| 1995-07-13 | $6.20 | $6.20 | 6,936 | — | — |
| 1995-07-12 | $6.12 | $6.12 | 5,484 | — | — |
| 1995-07-11 | $6.35 | $6.35 | 4,032 | — | — |
| 1995-07-10 | $6.28 | $6.28 | 5,161 | — | — |
| 1995-07-07 | $6.43 | $6.43 | 4,194 | — | — |
| 1995-07-06 | $6.12 | $6.12 | 13,710 | — | — |
| 1995-07-05 | $6.43 | $6.43 | 14,194 | — | — |
| 1995-07-03 | $6.16 | $6.16 | 17,420 | — | — |
| 1995-06-30 | $5.97 | $5.97 | 11,452 | — | — |
| 1995-06-29 | $5.77 | $5.77 | 14,194 | — | — |
| 1995-06-28 | $5.73 | $5.73 | 5,645 | — | — |
| 1995-06-27 | $5.73 | $5.73 | 5,484 | — | — |
| 1995-06-26 | $5.66 | $5.66 | 12,903 | — | — |
| 1995-06-23 | $5.81 | $5.81 | 16,775 | — | — |
| 1995-06-22 | $5.85 | $5.85 | 6,774 | — | — |
| 1995-06-21 | $5.89 | $5.89 | 6,129 | — | — |
| 1995-06-20 | $5.73 | $5.73 | 8,226 | — | — |
| 1995-06-19 | $5.81 | $5.81 | 4,839 | — | — |
| 1995-06-16 | $5.89 | $5.89 | 11,774 | — | — |
| 1995-06-15 | $5.85 | $5.85 | 3,548 | — | — |
| 1995-06-14 | $5.81 | $5.81 | 5,968 | — | — |
| 1995-06-13 | $5.85 | $5.85 | 4,194 | — | — |
| 1995-06-12 | $5.73 | $5.73 | 7,258 | — | — |
| 1995-06-09 | $5.70 | $5.70 | 4,678 | — | — |
| 1995-06-08 | $5.73 | $5.73 | 4,355 | — | — |
| 1995-06-07 | $5.66 | $5.66 | 3,226 | — | — |
| 1995-06-06 | $5.58 | $5.58 | 8,226 | — | — |
| 1995-06-05 | $5.58 | $5.58 | 6,936 | — | — |
| 1995-06-02 | $5.70 | $5.70 | 5,000 | — | — |
| 1995-06-01 | $5.66 | $5.66 | 4,032 | — | — |
| 1995-05-31 | $5.50 | $5.50 | 14,678 | — | — |
| 1995-05-30 | $5.66 | $5.66 | 3,871 | — | — |
| 1995-05-26 | $5.66 | $5.66 | 5,161 | — | — |
| 1995-05-25 | $5.66 | $5.66 | 4,516 | — | — |
| 1995-05-24 | $5.73 | $5.73 | 5,645 | — | — |
| 1995-05-23 | $5.66 | $5.66 | 4,516 | — | — |
| 1995-05-22 | $5.66 | $5.66 | 9,355 | — | — |
| 1995-05-19 | $5.62 | $5.62 | 3,871 | — | — |
| 1995-05-18 | $5.58 | $5.58 | 6,774 | — | — |
| 1995-05-17 | $5.58 | $5.58 | 9,516 | — | — |
| 1995-05-16 | $5.66 | $5.66 | 4,839 | — | — |
| 1995-05-15 | $5.62 | $5.62 | 12,258 | — | — |
| 1995-05-12 | $5.54 | $5.54 | 53,066 | — | — |
| 1995-05-11 | $5.50 | $5.50 | 2,903 | — | — |
| 1995-05-10 | $5.50 | $5.50 | 5,968 | — | — |
| 1995-05-09 | $5.50 | $5.50 | 8,387 | — | — |
| 1995-05-08 | $5.42 | $5.42 | 8,226 | — | — |
| 1995-05-05 | $5.35 | $5.35 | 8,871 | — | — |
| 1995-05-04 | $5.35 | $5.35 | 6,129 | — | — |
| 1995-05-03 | $5.50 | $5.50 | 4,355 | — | — |
| 1995-05-02 | $5.42 | $5.42 | 4,355 | — | — |
| 1995-05-01 | $5.27 | $5.27 | 1,452 | — | — |
| 1995-04-28 | $5.19 | $5.19 | 8,549 | — | — |
| 1995-04-27 | $5.35 | $5.35 | 1,290 | — | — |
| 1995-04-26 | $5.27 | $5.27 | 6,613 | — | — |
| 1995-04-25 | $5.35 | $5.35 | 5,645 | — | — |
| 1995-04-24 | $5.35 | $5.35 | 3,710 | — | — |
| 1995-04-21 | $5.27 | $5.27 | 7,581 | — | — |
| 1995-04-20 | $5.35 | $5.35 | 11,774 | — | — |
| 1995-04-19 | $5.42 | $5.42 | 3,710 | — | — |
| 1995-04-18 | $5.35 | $5.35 | 5,161 | — | — |
| 1995-04-17 | $5.27 | $5.27 | 4,678 | — | — |
| 1995-04-13 | $5.27 | $5.27 | 4,032 | — | — |
| 1995-04-12 | $5.19 | $5.19 | 0 | — | — |
| 1995-04-11 | $5.19 | $5.19 | 6,129 | — | — |
| 1995-04-10 | $5.27 | $5.27 | 3,871 | — | — |
| 1995-04-07 | $5.42 | $5.42 | 9,678 | — | — |
| 1995-04-06 | $5.42 | $5.42 | 3,548 | — | — |
| 1995-04-05 | $5.42 | $5.42 | 4,032 | — | — |
| 1995-04-04 | $5.27 | $5.27 | 3,710 | — | — |
| 1995-04-03 | $5.27 | $5.27 | 4,839 | — | — |
| 1995-03-31 | $5.35 | $5.35 | 7,419 | — | — |
| 1995-03-30 | $5.42 | $5.42 | 5,161 | — | — |
| 1995-03-29 | $5.42 | $5.42 | 3,548 | — | — |
| 1995-03-28 | $5.27 | $5.27 | 5,323 | — | — |
| 1995-03-27 | $5.50 | $5.50 | 12,097 | — | — |
| 1995-03-24 | $5.42 | $5.42 | 5,484 | — | — |
| 1995-03-23 | $5.42 | $5.42 | 4,032 | — | — |
| 1995-03-22 | $5.19 | $5.19 | 11,774 | — | — |
| 1995-03-21 | $5.42 | $5.42 | 4,516 | — | — |
| 1995-03-20 | $5.58 | $5.58 | 4,032 | — | — |
| 1995-03-17 | $5.35 | $5.35 | 5,323 | — | — |
| 1995-03-16 | $5.42 | $5.42 | 8,226 | — | — |
| 1995-03-15 | $5.58 | $5.58 | 5,645 | — | — |
| 1995-03-14 | $5.58 | $5.58 | 4,032 | — | — |
| 1995-03-13 | $5.58 | $5.58 | 4,032 | — | — |
| 1995-03-10 | $5.50 | $5.50 | 5,161 | — | — |
| 1995-03-09 | $5.42 | $5.42 | 4,839 | — | — |
| 1995-03-08 | $5.35 | $5.35 | 5,161 | — | — |
| 1995-03-07 | $5.35 | $5.35 | 5,645 | — | — |
| 1995-03-06 | $5.11 | $5.11 | 1,129 | — | — |
| 1995-03-03 | $5.35 | $5.35 | 4,678 | — | — |
| 1995-03-02 | $5.50 | $5.50 | 4,032 | — | — |
| 1995-03-01 | $5.35 | $5.35 | 13,710 | — | — |
| 1995-02-28 | $5.42 | $5.42 | 10,484 | — | — |
| 1995-02-27 | $5.27 | $5.27 | 4,839 | — | — |
| 1995-02-24 | $5.42 | $5.42 | 13,871 | — | — |
| 1995-02-23 | $5.27 | $5.27 | 3,871 | — | — |
| 1995-02-22 | $5.11 | $5.11 | 8,549 | — | — |
| 1995-02-21 | $5.19 | $5.19 | 3,871 | — | — |
| 1995-02-17 | $5.27 | $5.27 | 11,936 | — | — |
| 1995-02-16 | $5.11 | $5.11 | 6,774 | — | — |
| 1995-02-15 | $5.42 | $5.42 | 5,484 | — | — |
| 1995-02-14 | $5.27 | $5.27 | 4,032 | — | — |
| 1995-02-13 | $5.19 | $5.19 | 5,161 | — | — |
| 1995-02-10 | $4.96 | $4.96 | 484 | — | — |
| 1995-02-09 | $4.96 | $4.96 | 17,097 | — | — |
| 1995-02-08 | $5.35 | $5.35 | 4,032 | — | — |
| 1995-02-07 | $5.27 | $5.27 | 13,226 | — | — |
| 1995-02-06 | $5.19 | $5.19 | 7,419 | — | — |
| 1995-02-03 | $5.50 | $5.50 | 4,678 | — | — |
| 1995-02-02 | $5.35 | $5.35 | 5,645 | — | — |
| 1995-02-01 | $5.42 | $5.42 | 3,387 | — | — |
| 1995-01-31 | $5.27 | $5.27 | 806 | — | — |
| 1995-01-30 | $5.42 | $5.42 | 6,774 | — | — |
| 1995-01-27 | $5.27 | $5.27 | 8,710 | — | — |
| 1995-01-26 | $5.19 | $5.19 | 9,032 | — | — |
| 1995-01-25 | $5.35 | $5.35 | 7,258 | — | — |
| 1995-01-24 | $5.50 | $5.50 | 6,290 | — | — |
| 1995-01-23 | $5.19 | $5.19 | 7,581 | — | — |
| 1995-01-20 | $4.96 | $4.96 | 8,065 | — | — |
| 1995-01-19 | $5.04 | $5.04 | 7,258 | — | — |
| 1995-01-18 | $5.04 | $5.04 | 20,807 | — | — |
| 1995-01-17 | $4.96 | $4.96 | 15,323 | — | — |
| 1995-01-16 | $4.88 | $4.88 | 7,258 | — | — |
| 1995-01-13 | $4.80 | $4.80 | 8,710 | — | — |
| 1995-01-12 | $4.42 | $4.42 | 16,936 | — | — |
| 1995-01-11 | $4.96 | $4.96 | 6,452 | — | — |
| 1995-01-10 | $4.96 | $4.96 | 9,678 | — | — |
| 1995-01-09 | $4.73 | $4.73 | 30,484 | — | — |
| 1995-01-06 | $4.96 | $4.96 | 15,484 | — | — |
| 1995-01-05 | $5.04 | $5.04 | 8,226 | — | — |
| 1995-01-04 | $5.11 | $5.11 | 7,419 | — | — |
| 1995-01-03 | $5.11 | $5.11 | 7,742 | — | — |