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
- 1992-06-16 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 | $5.18 | $5.18 | 5,096 | — | — |
| 1995-12-28 | $5.50 | $5.50 | 17,837 | — | — |
| 1995-12-27 | $5.18 | $5.18 | 4,170 | — | — |
| 1995-12-26 | $5.18 | $5.18 | 4,170 | — | — |
| 1995-12-22 | $5.18 | $5.18 | 17,837 | — | — |
| 1995-12-21 | $5.23 | $5.23 | 9,497 | — | — |
| 1995-12-20 | $5.18 | $5.18 | 40,075 | — | — |
| 1995-12-19 | $5.18 | $5.18 | 1,158 | — | — |
| 1995-12-18 | $5.18 | $5.18 | 1,853 | — | — |
| 1995-12-15 | $5.40 | $5.40 | 3,475 | — | — |
| 1995-12-14 | $5.18 | $5.18 | 14,825 | — | — |
| 1995-12-13 | $5.18 | $5.18 | 463 | — | — |
| 1995-12-12 | $5.40 | $5.40 | 3,011 | — | — |
| 1995-12-11 | $5.40 | $5.40 | 695 | — | — |
| 1995-12-08 | $5.23 | $5.23 | 17,142 | — | — |
| 1995-12-07 | $5.40 | $5.40 | 21,543 | — | — |
| 1995-12-06 | $5.23 | $5.23 | 14,825 | — | — |
| 1995-12-05 | $5.40 | $5.40 | 44,013 | — | — |
| 1995-12-04 | $5.29 | $5.29 | 6,023 | — | — |
| 1995-12-01 | $5.18 | $5.18 | 6,949 | — | — |
| 1995-11-30 | $5.34 | $5.34 | 36,368 | — | — |
| 1995-11-29 | $5.23 | $5.23 | 5,791 | — | — |
| 1995-11-28 | $5.29 | $5.29 | 7,644 | — | — |
| 1995-11-27 | $5.18 | $5.18 | 2,780 | — | — |
| 1995-11-24 | $5.23 | $5.23 | 2,316 | — | — |
| 1995-11-22 | $5.18 | $5.18 | 21,543 | — | — |
| 1995-11-21 | $5.29 | $5.29 | 2,548 | — | — |
| 1995-11-20 | $5.07 | $5.07 | 9,961 | — | — |
| 1995-11-17 | $5.29 | $5.29 | 41,001 | — | — |
| 1995-11-16 | $5.26 | $5.26 | 15,289 | — | — |
| 1995-11-15 | $5.29 | $5.29 | 3,706 | — | — |
| 1995-11-14 | $5.16 | $5.16 | 4,633 | — | — |
| 1995-11-13 | $5.18 | $5.18 | 8,571 | — | — |
| 1995-11-10 | $5.18 | $5.18 | 6,486 | — | — |
| 1995-11-09 | $5.29 | $5.29 | 16,678 | — | — |
| 1995-11-08 | $5.07 | $5.07 | 10,192 | — | — |
| 1995-11-07 | $5.18 | $5.18 | 9,266 | — | — |
| 1995-11-06 | $5.07 | $5.07 | 7,876 | — | — |
| 1995-11-03 | $5.18 | $5.18 | 5,328 | — | — |
| 1995-11-02 | $5.18 | $5.18 | 56,521 | — | — |
| 1995-11-01 | $5.07 | $5.07 | 14,825 | — | — |
| 1995-10-31 | $5.02 | $5.02 | 10,192 | — | — |
| 1995-10-30 | $5.07 | $5.07 | 3,243 | — | — |
| 1995-10-27 | $5.07 | $5.07 | 38,453 | — | — |
| 1995-10-26 | $4.96 | $4.96 | 25,481 | — | — |
| 1995-10-25 | $5.18 | $5.18 | 13,435 | — | — |
| 1995-10-24 | $4.96 | $4.96 | 10,192 | — | — |
| 1995-10-23 | $4.96 | $4.96 | 8,108 | — | — |
| 1995-10-20 | $5.02 | $5.02 | 11,119 | — | — |
| 1995-10-19 | $5.07 | $5.07 | 3,938 | — | — |
| 1995-10-18 | $5.07 | $5.07 | 10,192 | — | — |
| 1995-10-17 | $4.96 | $4.96 | 1,622 | — | — |
| 1995-10-16 | $4.96 | $4.96 | 9,497 | — | — |
| 1995-10-13 | $5.07 | $5.07 | 6,023 | — | — |
| 1995-10-12 | $4.86 | $4.86 | 4,401 | — | — |
| 1995-10-11 | $5.07 | $5.07 | 3,243 | — | — |
| 1995-10-10 | $4.86 | $4.86 | 6,023 | — | — |
| 1995-10-09 | $4.96 | $4.96 | 2,316 | — | — |
| 1995-10-06 | $4.96 | $4.96 | 927 | — | — |
| 1995-10-05 | $5.07 | $5.07 | 15,289 | — | — |
| 1995-10-04 | $5.07 | $5.07 | 2,780 | — | — |
| 1995-10-03 | $4.96 | $4.96 | 7,181 | — | — |
| 1995-10-02 | $5.07 | $5.07 | 43,318 | — | — |
| 1995-09-29 | $5.23 | $5.23 | 695 | — | — |
| 1995-09-28 | $5.07 | $5.07 | 463 | — | — |
| 1995-09-27 | $5.23 | $5.23 | 9,961 | — | — |
| 1995-09-26 | $5.23 | $5.23 | 1,853 | — | — |
| 1995-09-25 | $5.23 | $5.23 | 2,780 | — | — |
| 1995-09-22 | $5.15 | $5.15 | 14,594 | — | — |
| 1995-09-21 | $5.07 | $5.07 | 7,644 | — | — |
| 1995-09-20 | $5.23 | $5.23 | 4,865 | — | — |
| 1995-09-19 | $5.23 | $5.23 | 40,075 | — | — |
| 1995-09-18 | $5.07 | $5.07 | 18,532 | — | — |
| 1995-09-15 | $5.18 | $5.18 | 47,487 | — | — |
| 1995-09-14 | $5.18 | $5.18 | 19,227 | — | — |
| 1995-09-13 | $5.34 | $5.34 | 6,486 | — | — |
| 1995-09-12 | $5.34 | $5.34 | 3,475 | — | — |
| 1995-09-11 | $5.18 | $5.18 | 22,933 | — | — |
| 1995-09-08 | $5.23 | $5.23 | 21,080 | — | — |
| 1995-09-07 | $5.29 | $5.29 | 0 | — | — |
| 1995-09-06 | $5.29 | $5.29 | 6,023 | — | — |
| 1995-09-05 | $5.18 | $5.18 | 1,390 | — | — |
| 1995-09-01 | $5.18 | $5.18 | 2,316 | — | — |
| 1995-08-31 | $5.18 | $5.18 | 3,938 | — | — |
| 1995-08-30 | $5.29 | $5.29 | 23,165 | — | — |
| 1995-08-29 | $5.13 | $5.13 | 4,865 | — | — |
| 1995-08-28 | $5.13 | $5.13 | 13,435 | — | — |
| 1995-08-25 | $5.15 | $5.15 | 26,408 | — | — |
| 1995-08-24 | $5.02 | $5.02 | 3,243 | — | — |
| 1995-08-23 | $5.02 | $5.02 | 4,170 | — | — |
| 1995-08-22 | $5.07 | $5.07 | 10,424 | — | — |
| 1995-08-21 | $5.23 | $5.23 | 6,718 | — | — |
| 1995-08-18 | $5.13 | $5.13 | 5,328 | — | — |
| 1995-08-17 | $5.18 | $5.18 | 2,085 | — | — |
| 1995-08-16 | $5.18 | $5.18 | 1,158 | — | — |
| 1995-08-15 | $5.07 | $5.07 | 64,629 | — | — |
| 1995-08-14 | $5.23 | $5.23 | 463 | — | — |
| 1995-08-11 | $4.96 | $4.96 | 4,170 | — | — |
| 1995-08-10 | $5.18 | $5.18 | 9,961 | — | — |
| 1995-08-09 | $4.96 | $4.96 | 6,718 | — | — |
| 1995-08-08 | $5.07 | $5.07 | 3,243 | — | — |
| 1995-08-07 | $5.18 | $5.18 | 695 | — | — |
| 1995-08-04 | $5.18 | $5.18 | 2,085 | — | — |
| 1995-08-03 | $5.02 | $5.02 | 6,718 | — | — |
| 1995-08-02 | $4.96 | $4.96 | 3,243 | — | — |
| 1995-08-01 | $5.18 | $5.18 | 9,497 | — | — |
| 1995-07-31 | $5.07 | $5.07 | 4,170 | — | — |
| 1995-07-28 | $5.07 | $5.07 | 5,096 | — | — |
| 1995-07-27 | $4.96 | $4.96 | 21,080 | — | — |
| 1995-07-26 | $4.86 | $4.86 | 3,938 | — | — |
| 1995-07-25 | $4.94 | $4.94 | 6,718 | — | — |
| 1995-07-24 | $5.02 | $5.02 | 3,938 | — | — |
| 1995-07-21 | $5.02 | $5.02 | 6,486 | — | — |
| 1995-07-20 | $4.86 | $4.86 | 3,706 | — | — |
| 1995-07-19 | $4.86 | $4.86 | 14,594 | — | — |
| 1995-07-18 | $4.86 | $4.86 | 2,780 | — | — |
| 1995-07-17 | $4.91 | $4.91 | 3,938 | — | — |
| 1995-07-14 | $4.96 | $4.96 | 6,718 | — | — |
| 1995-07-13 | $4.86 | $4.86 | 8,803 | — | — |
| 1995-07-12 | $4.96 | $4.96 | 4,401 | — | — |
| 1995-07-11 | $4.96 | $4.96 | 18,763 | — | — |
| 1995-07-10 | $4.80 | $4.80 | 3,706 | — | — |
| 1995-07-07 | $4.96 | $4.96 | 12,972 | — | — |
| 1995-07-06 | $4.80 | $4.80 | 2,548 | — | — |
| 1995-07-05 | $4.96 | $4.96 | 2,085 | — | — |
| 1995-07-03 | $4.80 | $4.80 | 463 | — | — |
| 1995-06-30 | $4.91 | $4.91 | 22,701 | — | — |
| 1995-06-29 | $4.80 | $4.80 | 1,622 | — | — |
| 1995-06-28 | $4.96 | $4.96 | 7,181 | — | — |
| 1995-06-27 | $4.86 | $4.86 | 40,538 | — | — |
| 1995-06-26 | $4.91 | $4.91 | 927 | — | — |
| 1995-06-23 | $4.91 | $4.91 | 1,158 | — | — |
| 1995-06-22 | $5.13 | $5.13 | 3,475 | — | — |
| 1995-06-21 | $4.96 | $4.96 | 10,887 | — | — |
| 1995-06-20 | $4.86 | $4.86 | 12,277 | — | — |
| 1995-06-19 | $5.13 | $5.13 | 6,023 | — | — |
| 1995-06-16 | $4.91 | $4.91 | 4,401 | — | — |
| 1995-06-15 | $4.91 | $4.91 | 695 | — | — |
| 1995-06-14 | $5.13 | $5.13 | 6,718 | — | — |
| 1995-06-13 | $4.91 | $4.91 | 14,130 | — | — |
| 1995-06-12 | $5.13 | $5.13 | 33,589 | — | — |
| 1995-06-09 | $5.34 | $5.34 | 3,706 | — | — |
| 1995-06-08 | $5.13 | $5.13 | 5,559 | — | — |
| 1995-06-07 | $5.13 | $5.13 | 7,876 | — | — |
| 1995-06-06 | $5.23 | $5.23 | 16,678 | — | — |
| 1995-06-05 | $5.23 | $5.23 | 8,339 | — | — |
| 1995-06-02 | $5.13 | $5.13 | 12,740 | — | — |
| 1995-06-01 | $5.34 | $5.34 | 6,718 | — | — |
| 1995-05-31 | $5.18 | $5.18 | 5,328 | — | — |
| 1995-05-30 | $5.13 | $5.13 | 2,085 | — | — |
| 1995-05-26 | $5.13 | $5.13 | 3,938 | — | — |
| 1995-05-25 | $5.18 | $5.18 | 24,323 | — | — |
| 1995-05-24 | $5.07 | $5.07 | 4,865 | — | — |
| 1995-05-23 | $5.18 | $5.18 | 6,718 | — | — |
| 1995-05-22 | $5.29 | $5.29 | 10,192 | — | — |
| 1995-05-19 | $5.07 | $5.07 | 32,430 | — | — |
| 1995-05-18 | $5.07 | $5.07 | 15,984 | — | — |
| 1995-05-17 | $5.34 | $5.34 | 6,254 | — | — |
| 1995-05-16 | $5.07 | $5.07 | 3,938 | — | — |
| 1995-05-15 | $5.07 | $5.07 | 3,938 | — | — |
| 1995-05-12 | $5.07 | $5.07 | 1,158 | — | — |
| 1995-05-11 | $5.07 | $5.07 | 4,865 | — | — |
| 1995-05-10 | $5.18 | $5.18 | 11,814 | — | — |
| 1995-05-09 | $5.07 | $5.07 | 8,803 | — | — |
| 1995-05-08 | $5.07 | $5.07 | 22,933 | — | — |
| 1995-05-05 | $5.13 | $5.13 | 12,740 | — | — |
| 1995-05-04 | $5.29 | $5.29 | 10,656 | — | — |
| 1995-05-03 | $5.07 | $5.07 | 6,949 | — | — |
| 1995-05-02 | $5.29 | $5.29 | 39,380 | — | — |
| 1995-05-01 | $5.18 | $5.18 | 71,347 | — | — |
| 1995-04-28 | $4.96 | $4.96 | 37,758 | — | — |
| 1995-04-27 | $4.96 | $4.96 | 15,057 | — | — |
| 1995-04-26 | $4.86 | $4.86 | 4,633 | — | — |
| 1995-04-25 | $4.86 | $4.86 | 12,740 | — | — |
| 1995-04-24 | $4.86 | $4.86 | 6,254 | — | — |
| 1995-04-21 | $4.64 | $4.64 | 7,181 | — | — |
| 1995-04-20 | $4.48 | $4.48 | 5,096 | — | — |
| 1995-04-19 | $4.69 | $4.69 | 3,475 | — | — |
| 1995-04-18 | $4.48 | $4.48 | 2,085 | — | — |
| 1995-04-17 | $4.69 | $4.69 | 8,571 | — | — |
| 1995-04-13 | $4.53 | $4.53 | 30,577 | — | — |
| 1995-04-12 | $4.42 | $4.42 | 8,571 | — | — |
| 1995-04-11 | $4.42 | $4.42 | 1,158 | — | — |
| 1995-04-10 | $4.48 | $4.48 | 4,865 | — | — |
| 1995-04-07 | $4.42 | $4.42 | 13,667 | — | — |
| 1995-04-06 | $4.53 | $4.53 | 232 | — | — |
| 1995-04-05 | $4.38 | $4.38 | 40,306 | — | — |
| 1995-04-04 | $4.26 | $4.26 | 8,339 | — | — |
| 1995-04-03 | $4.26 | $4.26 | 7,644 | — | — |
| 1995-03-31 | $4.32 | $4.32 | 15,984 | — | — |
| 1995-03-30 | $4.34 | $4.34 | 8,108 | — | — |
| 1995-03-29 | $4.32 | $4.32 | 15,520 | — | — |
| 1995-03-28 | $4.53 | $4.53 | 4,170 | — | — |
| 1995-03-27 | $4.53 | $4.53 | 4,401 | — | — |
| 1995-03-24 | $4.48 | $4.48 | 15,984 | — | — |
| 1995-03-23 | $4.53 | $4.53 | 695 | — | — |
| 1995-03-22 | $4.53 | $4.53 | 25,713 | — | — |
| 1995-03-21 | $4.53 | $4.53 | 4,401 | — | — |
| 1995-03-20 | $4.75 | $4.75 | 3,938 | — | — |
| 1995-03-17 | $4.75 | $4.75 | 10,887 | — | — |
| 1995-03-16 | $4.53 | $4.53 | 19,690 | — | — |
| 1995-03-15 | $4.75 | $4.75 | 12,740 | — | — |
| 1995-03-14 | $4.64 | $4.64 | 18,532 | — | — |
| 1995-03-13 | $4.53 | $4.53 | 2,780 | — | — |
| 1995-03-10 | $4.64 | $4.64 | 28,492 | — | — |
| 1995-03-09 | $5.07 | $5.07 | 44,708 | — | — |
| 1995-03-08 | $4.96 | $4.96 | 29,651 | — | — |
| 1995-03-07 | $5.07 | $5.07 | 6,949 | — | — |
| 1995-03-06 | $5.18 | $5.18 | 46,097 | — | — |
| 1995-03-03 | $5.13 | $5.13 | 25,713 | — | — |
| 1995-03-02 | $4.86 | $4.86 | 12,972 | — | — |
| 1995-03-01 | $4.86 | $4.86 | 2,548 | — | — |
| 1995-02-28 | $4.86 | $4.86 | 106,093 | — | — |
| 1995-02-27 | $4.86 | $4.86 | 31,272 | — | — |
| 1995-02-24 | $4.86 | $4.86 | 13,435 | — | — |
| 1995-02-23 | $4.96 | $4.96 | 30,346 | — | — |
| 1995-02-22 | $4.96 | $4.96 | 6,718 | — | — |
| 1995-02-21 | $4.86 | $4.86 | 18,300 | — | — |
| 1995-02-17 | $4.86 | $4.86 | 47,487 | — | — |
| 1995-02-16 | $4.75 | $4.75 | 32,430 | — | — |
| 1995-02-15 | $4.59 | $4.59 | 41,233 | — | — |
| 1995-02-14 | $4.53 | $4.53 | 5,791 | — | — |
| 1995-02-13 | $4.42 | $4.42 | 22,933 | — | — |
| 1995-02-10 | $4.32 | $4.32 | 4,865 | — | — |
| 1995-02-09 | $4.26 | $4.26 | 3,706 | — | — |
| 1995-02-08 | $4.21 | $4.21 | 9,961 | — | — |
| 1995-02-07 | $4.32 | $4.32 | 5,328 | — | — |
| 1995-02-06 | $4.42 | $4.42 | 10,887 | — | — |
| 1995-02-03 | $4.26 | $4.26 | 4,633 | — | — |
| 1995-02-02 | $4.26 | $4.26 | 5,559 | — | — |
| 1995-02-01 | $4.05 | $4.05 | 9,497 | — | — |
| 1995-01-31 | $4.26 | $4.26 | 695 | — | — |
| 1995-01-30 | $4.26 | $4.26 | 26,408 | — | — |
| 1995-01-27 | $4.26 | $4.26 | 0 | — | — |
| 1995-01-26 | $4.26 | $4.26 | 11,119 | — | — |
| 1995-01-25 | $4.26 | $4.26 | 10,887 | — | — |
| 1995-01-24 | $4.10 | $4.10 | 5,096 | — | — |
| 1995-01-23 | $4.05 | $4.05 | 13,435 | — | — |
| 1995-01-20 | $4.05 | $4.05 | 2,780 | — | — |
| 1995-01-19 | $4.16 | $4.16 | 8,571 | — | — |
| 1995-01-18 | $4.26 | $4.26 | 2,316 | — | — |
| 1995-01-17 | $4.02 | $4.02 | 4,633 | — | — |
| 1995-01-16 | $3.99 | $3.99 | 3,475 | — | — |
| 1995-01-13 | $3.99 | $3.99 | 0 | — | — |
| 1995-01-12 | $3.99 | $3.99 | 2,548 | — | — |
| 1995-01-11 | $4.21 | $4.21 | 4,633 | — | — |
| 1995-01-10 | $3.99 | $3.99 | 2,780 | — | — |
| 1995-01-09 | $4.21 | $4.21 | 5,791 | — | — |
| 1995-01-06 | $4.05 | $4.05 | 3,011 | — | — |
| 1995-01-05 | $4.05 | $4.05 | 6,718 | — | — |
| 1995-01-04 | $3.94 | $3.94 | 3,243 | — | — |
| 1995-01-03 | $3.99 | $3.99 | 14,594 | — | — |