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
- 1990-02-16 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 | $4.15 | $4.15 | 65,304,000 | — | — |
| 1995-12-28 | $4.19 | $4.19 | 69,967,800 | — | — |
| 1995-12-27 | $4.26 | $4.26 | 66,178,800 | — | — |
| 1995-12-26 | $4.30 | $4.30 | 58,204,800 | — | — |
| 1995-12-22 | $4.26 | $4.26 | 80,848,800 | — | — |
| 1995-12-21 | $4.19 | $4.19 | 122,274,000 | — | — |
| 1995-12-20 | $4.11 | $4.11 | 145,337,400 | — | — |
| 1995-12-19 | $4.35 | $4.35 | 147,870,000 | — | — |
| 1995-12-18 | $3.94 | $3.94 | 183,751,200 | — | — |
| 1995-12-15 | $4.11 | $4.11 | 173,307,600 | — | — |
| 1995-12-14 | $4.05 | $4.05 | 187,308,000 | — | — |
| 1995-12-13 | $4.28 | $4.28 | 101,739,600 | — | — |
| 1995-12-12 | $4.31 | $4.31 | 85,159,800 | — | — |
| 1995-12-11 | $4.44 | $4.44 | 60,426,000 | — | — |
| 1995-12-08 | $4.44 | $4.44 | 89,983,800 | — | — |
| 1995-12-07 | $4.41 | $4.41 | 107,105,400 | — | — |
| 1995-12-06 | $4.43 | $4.43 | 123,152,400 | — | — |
| 1995-12-05 | $4.56 | $4.56 | 104,324,400 | — | — |
| 1995-12-04 | $4.74 | $4.74 | 107,447,400 | — | — |
| 1995-12-01 | $4.56 | $4.56 | 101,660,400 | — | — |
| 1995-11-30 | $4.67 | $4.67 | 96,620,400 | — | — |
| 1995-11-29 | $4.74 | $4.74 | 124,893,000 | — | — |
| 1995-11-28 | $4.67 | $4.67 | 90,514,800 | — | — |
| 1995-11-27 | $4.33 | $4.33 | 80,699,400 | — | — |
| 1995-11-24 | $4.38 | $4.37 | 33,019,200 | — | — |
| 1995-11-22 | $4.21 | $4.21 | 85,557,600 | — | — |
| 1995-11-21 | $4.38 | $4.38 | 128,356,200 | — | — |
| 1995-11-20 | $4.40 | $4.40 | 102,452,400 | — | — |
| 1995-11-17 | $4.44 | $4.44 | 76,438,800 | — | — |
| 1995-11-16 | $4.53 | $4.53 | 128,300,400 | — | — |
| 1995-11-15 | $4.44 | $4.44 | 158,531,400 | — | — |
| 1995-11-14 | $4.50 | $4.50 | 115,776,000 | — | — |
| 1995-11-13 | $4.74 | $4.74 | 87,589,800 | — | — |
| 1995-11-10 | $4.88 | $4.88 | 197,380,800 | — | — |
| 1995-11-09 | $4.81 | $4.81 | 90,444,600 | — | — |
| 1995-11-08 | $4.67 | $4.67 | 83,431,800 | — | — |
| 1995-11-07 | $4.63 | $4.63 | 114,705,000 | — | — |
| 1995-11-06 | $4.65 | $4.65 | 78,199,200 | — | — |
| 1995-11-03 | $4.68 | $4.68 | 109,521,000 | — | — |
| 1995-11-02 | $4.51 | $4.51 | 81,669,600 | — | — |
| 1995-11-01 | $4.46 | $4.46 | 77,632,200 | — | — |
| 1995-10-31 | $4.31 | $4.31 | 83,694,600 | — | — |
| 1995-10-30 | $4.43 | $4.43 | 89,449,200 | — | — |
| 1995-10-27 | $4.24 | $4.24 | 57,375,000 | — | — |
| 1995-10-26 | $4.15 | $4.15 | 91,818,000 | — | — |
| 1995-10-25 | $4.13 | $4.13 | 58,255,200 | — | — |
| 1995-10-24 | $4.19 | $4.19 | 56,923,200 | — | — |
| 1995-10-23 | $4.19 | $4.19 | 72,860,400 | — | — |
| 1995-10-20 | $4.24 | $4.24 | 83,730,600 | — | — |
| 1995-10-19 | $4.29 | $4.29 | 105,859,800 | — | — |
| 1995-10-18 | $4.21 | $4.21 | 118,002,600 | — | — |
| 1995-10-17 | $4.07 | $4.07 | 71,947,800 | — | — |
| 1995-10-16 | $3.85 | $3.85 | 43,684,200 | — | — |
| 1995-10-13 | $3.92 | $3.92 | 77,796,000 | — | — |
| 1995-10-12 | $3.95 | $3.95 | 98,620,200 | — | — |
| 1995-10-11 | $3.79 | $3.79 | 100,897,200 | — | — |
| 1995-10-10 | $3.61 | $3.61 | 200,107,800 | — | — |
| 1995-10-09 | $3.58 | $3.58 | 115,506,000 | — | — |
| 1995-10-06 | $3.73 | $3.73 | 108,603,000 | — | — |
| 1995-10-05 | $3.88 | $3.87 | 98,805,600 | — | — |
| 1995-10-04 | $3.70 | $3.70 | 69,229,800 | — | — |
| 1995-10-03 | $3.78 | $3.78 | 100,715,400 | — | — |
| 1995-10-02 | $3.67 | $3.67 | 96,894,000 | — | — |
| 1995-09-29 | $3.83 | $3.83 | 85,156,200 | — | — |
| 1995-09-28 | $3.94 | $3.94 | 100,661,400 | — | — |
| 1995-09-27 | $3.78 | $3.78 | 142,772,400 | — | — |
| 1995-09-26 | $3.87 | $3.87 | 51,481,800 | — | — |
| 1995-09-25 | $3.89 | $3.89 | 61,291,800 | — | — |
| 1995-09-22 | $3.95 | $3.95 | 56,413,800 | — | — |
| 1995-09-21 | $3.92 | $3.92 | 51,084,000 | — | — |
| 1995-09-20 | $4.01 | $4.01 | 82,429,200 | — | — |
| 1995-09-19 | $4.01 | $4.01 | 102,153,600 | — | — |
| 1995-09-18 | $3.80 | $3.80 | 78,346,800 | — | — |
| 1995-09-15 | $3.85 | $3.85 | 85,521,600 | — | — |
| 1995-09-14 | $4.01 | $4.01 | 43,869,600 | — | — |
| 1995-09-13 | $3.97 | $3.97 | 59,259,600 | — | — |
| 1995-09-12 | $3.97 | $3.97 | 60,379,200 | — | — |
| 1995-09-11 | $3.99 | $3.99 | 55,375,200 | — | — |
| 1995-09-08 | $3.91 | $3.91 | 53,834,400 | — | — |
| 1995-09-07 | $3.90 | $3.90 | 72,837,000 | — | — |
| 1995-09-06 | $3.86 | $3.86 | 85,811,400 | — | — |
| 1995-09-05 | $3.78 | $3.78 | 68,740,200 | — | — |
| 1995-09-01 | $3.63 | $3.63 | 41,205,600 | — | — |
| 1995-08-31 | $3.65 | $3.65 | 88,002,000 | — | — |
| 1995-08-30 | $3.57 | $3.57 | 107,731,800 | — | — |
| 1995-08-29 | $3.49 | $3.49 | 169,023,600 | — | — |
| 1995-08-28 | $3.48 | $3.48 | 89,424,000 | — | — |
| 1995-08-25 | $3.56 | $3.56 | 65,682,000 | — | — |
| 1995-08-24 | $3.69 | $3.69 | 74,590,200 | — | — |
| 1995-08-23 | $3.68 | $3.68 | 78,076,800 | — | — |
| 1995-08-22 | $3.67 | $3.67 | 106,225,200 | — | — |
| 1995-08-21 | $3.51 | $3.51 | 87,089,400 | — | — |
| 1995-08-18 | $3.67 | $3.67 | 213,526,800 | — | — |
| 1995-08-17 | $3.38 | $3.38 | 115,275,600 | — | — |
| 1995-08-16 | $3.45 | $3.45 | 127,222,200 | — | — |
| 1995-08-15 | $3.26 | $3.26 | 80,821,800 | — | — |
| 1995-08-14 | $3.27 | $3.27 | 57,425,400 | — | — |
| 1995-08-11 | $3.25 | $3.25 | 83,068,200 | — | — |
| 1995-08-10 | $3.24 | $3.24 | 66,528,000 | — | — |
| 1995-08-09 | $3.17 | $3.17 | 77,592,600 | — | — |
| 1995-08-08 | $3.09 | $3.09 | 38,498,400 | — | — |
| 1995-08-07 | $3.09 | $3.09 | 51,534,000 | — | — |
| 1995-08-04 | $3.01 | $3.01 | 49,966,200 | — | — |
| 1995-08-03 | $2.90 | $2.90 | 101,089,800 | — | — |
| 1995-08-02 | $2.96 | $2.96 | 96,012,000 | — | — |
| 1995-08-01 | $3.04 | $3.04 | 60,062,400 | — | — |
| 1995-07-31 | $3.10 | $3.10 | 49,611,600 | — | — |
| 1995-07-28 | $3.11 | $3.11 | 44,438,400 | — | — |
| 1995-07-27 | $3.26 | $3.26 | 48,387,600 | — | — |
| 1995-07-26 | $3.21 | $3.21 | 53,908,200 | — | — |
| 1995-07-25 | $3.15 | $3.15 | 72,763,200 | — | — |
| 1995-07-24 | $3.07 | $3.07 | 81,633,600 | — | — |
| 1995-07-21 | $2.96 | $2.96 | 81,149,400 | — | — |
| 1995-07-20 | $2.85 | $2.85 | 95,214,600 | — | — |
| 1995-07-19 | $2.88 | $2.87 | 188,251,200 | — | — |
| 1995-07-18 | $3.09 | $3.09 | 69,818,400 | — | — |
| 1995-07-17 | $3.20 | $3.20 | 50,389,200 | — | — |
| 1995-07-14 | $3.22 | $3.22 | 66,675,600 | — | — |
| 1995-07-13 | $3.17 | $3.17 | 59,668,200 | — | — |
| 1995-07-12 | $3.06 | $3.06 | 50,765,400 | — | — |
| 1995-07-11 | $2.99 | $2.99 | 88,117,200 | — | — |
| 1995-07-10 | $3.05 | $3.05 | 66,632,400 | — | — |
| 1995-07-07 | $3.07 | $3.07 | 81,711,000 | — | — |
| 1995-07-06 | $2.96 | $2.96 | 59,810,400 | — | — |
| 1995-07-05 | $2.89 | $2.89 | 64,576,800 | — | — |
| 1995-07-03 | $2.80 | $2.80 | 14,263,200 | — | — |
| 1995-06-30 | $2.81 | $2.81 | 38,995,200 | — | — |
| 1995-06-29 | $2.84 | $2.84 | 42,341,400 | — | — |
| 1995-06-28 | $2.74 | $2.74 | 62,544,600 | — | — |
| 1995-06-27 | $2.79 | $2.79 | 56,131,200 | — | — |
| 1995-06-26 | $2.83 | $2.83 | 59,212,800 | — | — |
| 1995-06-23 | $2.88 | $2.88 | 50,277,600 | — | — |
| 1995-06-22 | $2.81 | $2.81 | 60,249,600 | — | — |
| 1995-06-21 | $2.72 | $2.72 | 45,174,600 | — | — |
| 1995-06-20 | $2.78 | $2.78 | 78,431,400 | — | — |
| 1995-06-19 | $2.76 | $2.76 | 40,179,600 | — | — |
| 1995-06-16 | $2.72 | $2.72 | 38,941,200 | — | — |
| 1995-06-15 | $2.69 | $2.69 | 48,461,400 | — | — |
| 1995-06-14 | $2.66 | $2.66 | 45,628,200 | — | — |
| 1995-06-13 | $2.67 | $2.67 | 66,385,800 | — | — |
| 1995-06-12 | $2.58 | $2.58 | 40,267,800 | — | — |
| 1995-06-09 | $2.54 | $2.54 | 48,643,200 | — | — |
| 1995-06-08 | $2.52 | $2.52 | 35,825,400 | — | — |
| 1995-06-07 | $2.47 | $2.47 | 49,568,400 | — | — |
| 1995-06-06 | $2.49 | $2.49 | 71,470,800 | — | — |
| 1995-06-05 | $2.53 | $2.53 | 57,726,000 | — | — |
| 1995-06-02 | $2.51 | $2.51 | 50,659,200 | — | — |
| 1995-06-01 | $2.50 | $2.50 | 60,739,200 | — | — |
| 1995-05-31 | $2.43 | $2.43 | 105,800,400 | — | — |
| 1995-05-30 | $2.43 | $2.43 | 67,845,600 | — | — |
| 1995-05-26 | $2.55 | $2.55 | 43,209,000 | — | — |
| 1995-05-25 | $2.60 | $2.60 | 55,119,600 | — | — |
| 1995-05-24 | $2.60 | $2.60 | 96,859,800 | — | — |
| 1995-05-23 | $2.65 | $2.65 | 134,636,400 | — | — |
| 1995-05-22 | $2.44 | $2.44 | 43,320,600 | — | — |
| 1995-05-19 | $2.48 | $2.48 | 51,566,400 | — | — |
| 1995-05-18 | $2.44 | $2.44 | 66,331,800 | — | — |
| 1995-05-17 | $2.52 | $2.52 | 56,676,600 | — | — |
| 1995-05-16 | $2.52 | $2.52 | 54,441,000 | — | — |
| 1995-05-15 | $2.51 | $2.51 | 77,889,600 | — | — |
| 1995-05-12 | $2.50 | $2.50 | 122,729,400 | — | — |
| 1995-05-11 | $2.43 | $2.43 | 83,926,800 | — | — |
| 1995-05-10 | $2.39 | $2.39 | 53,127,000 | — | — |
| 1995-05-09 | $2.40 | $2.40 | 55,674,000 | — | — |
| 1995-05-08 | $2.39 | $2.39 | 51,969,600 | — | — |
| 1995-05-05 | $2.31 | $2.31 | 73,762,200 | — | — |
| 1995-05-04 | $2.37 | $2.37 | 79,623,000 | — | — |
| 1995-05-03 | $2.42 | $2.42 | 162,291,600 | — | — |
| 1995-05-02 | $2.28 | $2.28 | 52,164,000 | — | — |
| 1995-05-01 | $2.19 | $2.19 | 25,718,400 | — | — |
| 1995-04-28 | $2.22 | $2.22 | 48,749,400 | — | — |
| 1995-04-27 | $2.19 | $2.19 | 37,785,600 | — | — |
| 1995-04-26 | $2.26 | $2.26 | 60,633,000 | — | — |
| 1995-04-25 | $2.22 | $2.22 | 61,664,400 | — | — |
| 1995-04-24 | $2.15 | $2.15 | 29,368,800 | — | — |
| 1995-04-21 | $2.17 | $2.17 | 35,251,200 | — | — |
| 1995-04-20 | $2.17 | $2.17 | 40,197,600 | — | — |
| 1995-04-19 | $2.15 | $2.15 | 118,823,400 | — | — |
| 1995-04-18 | $2.19 | $2.19 | 63,477,000 | — | — |
| 1995-04-17 | $2.25 | $2.25 | 80,112,600 | — | — |
| 1995-04-13 | $2.22 | $2.22 | 46,753,200 | — | — |
| 1995-04-12 | $2.23 | $2.23 | 61,065,000 | — | — |
| 1995-04-11 | $2.22 | $2.22 | 80,593,200 | — | — |
| 1995-04-10 | $2.16 | $2.16 | 54,775,800 | — | — |
| 1995-04-07 | $2.18 | $2.18 | 67,356,000 | — | — |
| 1995-04-06 | $2.17 | $2.17 | 56,395,800 | — | — |
| 1995-04-05 | $2.17 | $2.17 | 118,432,800 | — | — |
| 1995-04-04 | $2.15 | $2.15 | 115,441,200 | — | — |
| 1995-04-03 | $2.20 | $2.20 | 118,423,800 | — | — |
| 1995-03-31 | $2.12 | $2.12 | 108,208,800 | — | — |
| 1995-03-30 | $2.04 | $2.04 | 117,111,600 | — | — |
| 1995-03-29 | $2.07 | $2.07 | 125,359,200 | — | — |
| 1995-03-28 | $2.17 | $2.17 | 98,953,200 | — | — |
| 1995-03-27 | $2.11 | $2.11 | 108,478,800 | — | — |
| 1995-03-24 | $2.02 | $2.02 | 137,743,200 | — | — |
| 1995-03-23 | $1.93 | $1.93 | 42,674,400 | — | — |
| 1995-03-22 | $1.90 | $1.90 | 49,687,200 | — | — |
| 1995-03-21 | $1.92 | $1.92 | 91,911,600 | — | — |
| 1995-03-20 | $1.93 | $1.93 | 43,050,600 | — | — |
| 1995-03-17 | $1.94 | $1.94 | 41,711,400 | — | — |
| 1995-03-16 | $1.96 | $1.96 | 88,036,200 | — | — |
| 1995-03-15 | $1.94 | $1.94 | 81,869,400 | — | — |
| 1995-03-14 | $1.91 | $1.91 | 39,015,000 | — | — |
| 1995-03-13 | $1.89 | $1.89 | 28,551,600 | — | — |
| 1995-03-10 | $1.93 | $1.93 | 43,983,000 | — | — |
| 1995-03-09 | $1.92 | $1.92 | 48,924,000 | — | — |
| 1995-03-08 | $1.95 | $1.95 | 60,739,200 | — | — |
| 1995-03-07 | $1.91 | $1.91 | 51,096,600 | — | — |
| 1995-03-06 | $1.90 | $1.90 | 36,034,200 | — | — |
| 1995-03-03 | $1.91 | $1.91 | 50,562,000 | — | — |
| 1995-03-02 | $1.88 | $1.88 | 48,956,400 | — | — |
| 1995-03-01 | $1.83 | $1.83 | 70,790,400 | — | — |
| 1995-02-28 | $1.88 | $1.87 | 60,537,600 | — | — |
| 1995-02-27 | $1.84 | $1.84 | 82,679,400 | — | — |
| 1995-02-24 | $1.87 | $1.87 | 69,784,200 | — | — |
| 1995-02-23 | $1.91 | $1.91 | 91,218,600 | — | — |
| 1995-02-22 | $1.89 | $1.89 | 68,263,200 | — | — |
| 1995-02-21 | $1.84 | $1.84 | 73,769,400 | — | — |
| 1995-02-17 | $1.88 | $1.87 | 49,010,400 | — | — |
| 1995-02-16 | $1.90 | $1.90 | 82,236,600 | — | — |
| 1995-02-15 | $1.92 | $1.92 | 65,197,800 | — | — |
| 1995-02-14 | $1.92 | $1.92 | 76,197,600 | — | — |
| 1995-02-13 | $1.90 | $1.90 | 117,383,400 | — | — |
| 1995-02-10 | $1.95 | $1.95 | 163,787,400 | — | — |
| 1995-02-09 | $2.02 | $2.02 | 85,609,800 | — | — |
| 1995-02-08 | $2.03 | $2.03 | 46,488,600 | — | — |
| 1995-02-07 | $2.05 | $2.05 | 41,340,600 | — | — |
| 1995-02-06 | $2.03 | $2.03 | 55,333,800 | — | — |
| 1995-02-03 | $1.98 | $1.98 | 66,373,200 | — | — |
| 1995-02-02 | $1.97 | $1.97 | 49,543,200 | — | — |
| 1995-02-01 | $1.90 | $1.90 | 72,684,000 | — | — |
| 1995-01-31 | $1.85 | $1.85 | 65,617,200 | — | — |
| 1995-01-30 | $1.81 | $1.81 | 83,066,400 | — | — |
| 1995-01-27 | $1.88 | $1.88 | 51,667,200 | — | — |
| 1995-01-26 | $1.88 | $1.88 | 61,646,400 | — | — |
| 1995-01-25 | $1.94 | $1.94 | 74,385,000 | — | — |
| 1995-01-24 | $1.99 | $1.99 | 70,263,000 | — | — |
| 1995-01-23 | $1.94 | $1.94 | 64,157,400 | — | — |
| 1995-01-20 | $1.94 | $1.94 | 61,133,400 | — | — |
| 1995-01-19 | $1.99 | $1.99 | 39,724,200 | — | — |
| 1995-01-18 | $2.02 | $2.02 | 46,076,400 | — | — |
| 1995-01-17 | $2.03 | $2.03 | 33,339,600 | — | — |
| 1995-01-16 | $2.03 | $2.03 | 43,995,600 | — | — |
| 1995-01-13 | $1.99 | $1.99 | 38,547,000 | — | — |
| 1995-01-12 | $1.98 | $1.98 | 41,499,000 | — | — |
| 1995-01-11 | $1.98 | $1.98 | 39,054,600 | — | — |
| 1995-01-10 | $1.97 | $1.97 | 79,871,400 | — | — |
| 1995-01-09 | $1.94 | $1.94 | 56,772,000 | — | — |
| 1995-01-06 | $1.90 | $1.90 | 36,253,800 | — | — |
| 1995-01-05 | $1.90 | $1.90 | 47,637,000 | — | — |
| 1995-01-04 | $1.91 | $1.91 | 54,977,400 | — | — |
| 1995-01-03 | $1.90 | $1.90 | 41,986,800 | — | — |