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
- 1980-03-17 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 | $4.66 | $5.74 | 0 | — | — |
| 1995-12-28 | $4.66 | $5.74 | 0 | — | — |
| 1995-12-27 | $4.66 | $5.74 | 47,942 | — | — |
| 1995-12-26 | $4.62 | $5.69 | 0 | — | — |
| 1995-12-22 | $4.62 | $5.69 | 0 | — | — |
| 1995-12-21 | $4.62 | $5.69 | 0 | — | — |
| 1995-12-20 | $4.62 | $5.69 | 0 | — | — |
| 1995-12-19 | $4.62 | $5.69 | 30,509 | — | — |
| 1995-12-18 | $4.59 | $5.65 | 5,448 | — | — |
| 1995-12-15 | $4.59 | $5.65 | 5,448 | — | — |
| 1995-12-14 | $4.68 | $5.76 | 0 | — | — |
| 1995-12-13 | $4.68 | $5.76 | 42,494 | — | — |
| 1995-12-12 | $4.54 | $5.59 | 0 | — | — |
| 1995-12-11 | $4.54 | $5.59 | 0 | — | — |
| 1995-12-08 | $4.54 | $5.59 | 5,448 | — | — |
| 1995-12-07 | $4.54 | $5.59 | 2,179 | — | — |
| 1995-12-06 | $4.68 | $5.76 | 2,179 | — | — |
| 1995-12-05 | $4.45 | $5.48 | 0 | — | — |
| 1995-12-04 | $4.45 | $5.48 | 13,075 | — | — |
| 1995-12-01 | $4.52 | $5.57 | 0 | — | — |
| 1995-11-30 | $4.52 | $5.57 | 2,179 | — | — |
| 1995-11-29 | $4.43 | $5.45 | 2,179 | — | — |
| 1995-11-28 | $4.43 | $5.45 | 5,448 | — | — |
| 1995-11-27 | $4.45 | $5.48 | 76,272 | — | — |
| 1995-11-24 | $4.45 | $5.48 | 0 | — | — |
| 1995-11-22 | $4.45 | $5.48 | 18,523 | — | — |
| 1995-11-21 | $4.31 | $5.31 | 4,358 | — | — |
| 1995-11-20 | $4.45 | $5.48 | 4,358 | — | — |
| 1995-11-17 | $4.31 | $5.31 | 6,538 | — | — |
| 1995-11-16 | $4.31 | $5.31 | 2,179 | — | — |
| 1995-11-15 | $4.31 | $5.31 | 1,090 | — | — |
| 1995-11-14 | $4.45 | $5.48 | 17,434 | — | — |
| 1995-11-13 | $4.36 | $5.37 | 0 | — | — |
| 1995-11-10 | $4.36 | $5.32 | 0 | — | — |
| 1995-11-09 | $4.36 | $5.32 | 3,269 | — | — |
| 1995-11-08 | $4.41 | $5.38 | 0 | — | — |
| 1995-11-07 | $4.41 | $5.38 | 0 | — | — |
| 1995-11-06 | $4.41 | $5.38 | 2,179 | — | — |
| 1995-11-03 | $4.36 | $5.32 | 13,075 | — | — |
| 1995-11-02 | $4.34 | $5.30 | 38,136 | — | — |
| 1995-11-01 | $4.24 | $5.18 | 5,448 | — | — |
| 1995-10-31 | $4.22 | $5.16 | 8,717 | — | — |
| 1995-10-30 | $4.20 | $5.13 | 0 | — | — |
| 1995-10-27 | $4.20 | $5.13 | 2,179 | — | — |
| 1995-10-26 | $4.18 | $5.10 | 0 | — | — |
| 1995-10-25 | $4.18 | $5.10 | 0 | — | — |
| 1995-10-24 | $4.18 | $5.10 | 0 | — | — |
| 1995-10-23 | $4.18 | $5.10 | 51,211 | — | — |
| 1995-10-20 | $4.22 | $5.16 | 14,165 | — | — |
| 1995-10-19 | $4.18 | $5.10 | 4,358 | — | — |
| 1995-10-18 | $4.13 | $5.04 | 0 | — | — |
| 1995-10-17 | $4.13 | $5.04 | 1,090 | — | — |
| 1995-10-16 | $4.11 | $5.02 | 27,240 | — | — |
| 1995-10-13 | $4.06 | $4.96 | 0 | — | — |
| 1995-10-12 | $4.06 | $4.96 | 0 | — | — |
| 1995-10-11 | $4.06 | $4.96 | 0 | — | — |
| 1995-10-10 | $4.06 | $4.96 | 0 | — | — |
| 1995-10-09 | $4.06 | $4.96 | 1,090 | — | — |
| 1995-10-06 | $4.13 | $5.04 | 0 | — | — |
| 1995-10-05 | $4.13 | $5.04 | 0 | — | — |
| 1995-10-04 | $4.13 | $5.04 | 0 | — | — |
| 1995-10-03 | $4.13 | $5.04 | 0 | — | — |
| 1995-10-02 | $4.13 | $5.04 | 3,269 | — | — |
| 1995-09-29 | $4.06 | $4.96 | 0 | — | — |
| 1995-09-28 | $4.06 | $4.96 | 0 | — | — |
| 1995-09-27 | $4.06 | $4.96 | 0 | — | — |
| 1995-09-26 | $4.06 | $4.96 | 0 | — | — |
| 1995-09-25 | $4.06 | $4.96 | 4,358 | — | — |
| 1995-09-22 | $4.08 | $4.99 | 2,179 | — | — |
| 1995-09-21 | $4.20 | $5.13 | 1,090 | — | — |
| 1995-09-20 | $4.20 | $5.13 | 2,179 | — | — |
| 1995-09-19 | $4.15 | $5.07 | 0 | — | — |
| 1995-09-18 | $4.15 | $5.07 | 6,538 | — | — |
| 1995-09-15 | $4.18 | $5.10 | 18,523 | — | — |
| 1995-09-14 | $4.18 | $5.10 | 20,702 | — | — |
| 1995-09-13 | $4.08 | $4.99 | 18,523 | — | — |
| 1995-09-12 | $4.04 | $4.93 | 6,538 | — | — |
| 1995-09-11 | $4.06 | $4.96 | 87,168 | — | — |
| 1995-09-08 | $4.06 | $4.96 | 68,645 | — | — |
| 1995-09-07 | $4.13 | $5.04 | 1,090 | — | — |
| 1995-09-06 | $4.13 | $5.04 | 7,627 | — | — |
| 1995-09-05 | $4.13 | $5.04 | 1,090 | — | — |
| 1995-09-01 | $4.06 | $4.96 | 3,269 | — | — |
| 1995-08-31 | $4.02 | $4.90 | 11,986 | — | — |
| 1995-08-30 | $4.06 | $4.96 | 7,627 | — | — |
| 1995-08-29 | $4.06 | $4.96 | 1,090 | — | — |
| 1995-08-28 | $4.02 | $4.90 | 17,434 | — | — |
| 1995-08-25 | $4.02 | $4.90 | 49,032 | — | — |
| 1995-08-24 | $4.11 | $5.02 | 0 | — | — |
| 1995-08-23 | $4.11 | $5.02 | 4,358 | — | — |
| 1995-08-22 | $4.18 | $5.10 | 0 | — | — |
| 1995-08-21 | $4.18 | $5.10 | 0 | — | — |
| 1995-08-18 | $4.18 | $5.10 | 11,986 | — | — |
| 1995-08-17 | $4.02 | $4.90 | 25,061 | — | — |
| 1995-08-16 | $4.04 | $4.93 | 0 | — | — |
| 1995-08-15 | $4.04 | $4.93 | 28,330 | — | — |
| 1995-08-14 | $3.99 | $4.87 | 0 | — | — |
| 1995-08-11 | $3.99 | $4.87 | 0 | — | — |
| 1995-08-10 | $3.99 | $4.87 | 3,269 | — | — |
| 1995-08-09 | $3.95 | $4.82 | 0 | — | — |
| 1995-08-08 | $3.95 | $4.82 | 73,003 | — | — |
| 1995-08-07 | $4.06 | $4.96 | 0 | — | — |
| 1995-08-04 | $4.06 | $4.96 | 4,358 | — | — |
| 1995-08-03 | $4.04 | $4.93 | 0 | — | — |
| 1995-08-02 | $4.04 | $4.93 | 2,179 | — | — |
| 1995-08-01 | $3.88 | $4.73 | 1,090 | — | — |
| 1995-07-31 | $4.06 | $4.96 | 0 | — | — |
| 1995-07-28 | $4.06 | $4.96 | 0 | — | — |
| 1995-07-27 | $4.06 | $4.96 | 3,269 | — | — |
| 1995-07-26 | $3.90 | $4.76 | 4,358 | — | — |
| 1995-07-25 | $3.88 | $4.73 | 1,090 | — | — |
| 1995-07-24 | $3.95 | $4.82 | 0 | — | — |
| 1995-07-21 | $3.95 | $4.82 | 0 | — | — |
| 1995-07-20 | $3.95 | $4.82 | 3,269 | — | — |
| 1995-07-19 | $3.81 | $4.65 | 1,090 | — | — |
| 1995-07-18 | $3.81 | $4.65 | 20,702 | — | — |
| 1995-07-17 | $3.81 | $4.65 | 0 | — | — |
| 1995-07-14 | $3.81 | $4.65 | 3,269 | — | — |
| 1995-07-13 | $3.83 | $4.68 | 37,046 | — | — |
| 1995-07-12 | $3.99 | $4.87 | 11,986 | — | — |
| 1995-07-11 | $3.99 | $4.87 | 2,179 | — | — |
| 1995-07-10 | $3.99 | $4.87 | 4,358 | — | — |
| 1995-07-07 | $4.00 | $4.89 | 75,182 | — | — |
| 1995-07-06 | $4.05 | $4.94 | 33,778 | — | — |
| 1995-07-05 | $4.08 | $4.99 | 111,139 | — | — |
| 1995-07-03 | $4.04 | $4.93 | 16,344 | — | — |
| 1995-06-30 | $3.99 | $4.87 | 5,448 | — | — |
| 1995-06-29 | $4.05 | $4.94 | 14,165 | — | — |
| 1995-06-28 | $4.13 | $5.04 | 23,971 | — | — |
| 1995-06-27 | $4.04 | $4.93 | 11,986 | — | — |
| 1995-06-26 | $4.04 | $4.93 | 7,627 | — | — |
| 1995-06-23 | $4.13 | $5.04 | 66,466 | — | — |
| 1995-06-22 | $4.04 | $4.93 | 31,598 | — | — |
| 1995-06-21 | $4.04 | $4.93 | 2,179 | — | — |
| 1995-06-20 | $4.13 | $5.04 | 11,986 | — | — |
| 1995-06-19 | $3.95 | $4.82 | 6,538 | — | — |
| 1995-06-16 | $3.95 | $4.82 | 5,448 | — | — |
| 1995-06-15 | $3.85 | $4.71 | 11,986 | — | — |
| 1995-06-14 | $3.89 | $4.75 | 29,419 | — | — |
| 1995-06-13 | $3.81 | $4.65 | 10,896 | — | — |
| 1995-06-12 | $3.79 | $4.62 | 0 | — | — |
| 1995-06-09 | $3.79 | $4.62 | 81,720 | — | — |
| 1995-06-08 | $3.95 | $4.82 | 0 | — | — |
| 1995-06-07 | $3.95 | $4.82 | 0 | — | — |
| 1995-06-06 | $3.95 | $4.82 | 14,165 | — | — |
| 1995-06-05 | $3.81 | $4.65 | 11,986 | — | — |
| 1995-06-02 | $3.81 | $4.65 | 32,688 | — | — |
| 1995-06-01 | $3.63 | $4.43 | 10,896 | — | — |
| 1995-05-31 | $3.65 | $4.45 | 0 | — | — |
| 1995-05-30 | $3.65 | $4.45 | 3,269 | — | — |
| 1995-05-26 | $3.60 | $4.40 | 21,792 | — | — |
| 1995-05-25 | $3.53 | $4.31 | 0 | — | — |
| 1995-05-24 | $3.53 | $4.31 | 3,269 | — | — |
| 1995-05-23 | $3.55 | $4.34 | 33,778 | — | — |
| 1995-05-22 | $3.55 | $4.34 | 68,645 | — | — |
| 1995-05-19 | $3.58 | $4.37 | 0 | — | — |
| 1995-05-18 | $3.58 | $4.37 | 0 | — | — |
| 1995-05-17 | $3.58 | $4.37 | 6,538 | — | — |
| 1995-05-16 | $3.53 | $4.31 | 0 | — | — |
| 1995-05-15 | $3.53 | $4.31 | 4,358 | — | — |
| 1995-05-12 | $3.53 | $4.31 | 4,358 | — | — |
| 1995-05-11 | $3.53 | $4.31 | 27,240 | — | — |
| 1995-05-10 | $3.53 | $4.31 | 0 | — | — |
| 1995-05-09 | $3.53 | $4.31 | 0 | — | — |
| 1995-05-08 | $3.53 | $4.29 | 0 | — | — |
| 1995-05-05 | $3.53 | $4.29 | 10,896 | — | — |
| 1995-05-04 | $3.51 | $4.26 | 8,717 | — | — |
| 1995-05-03 | $3.51 | $4.26 | 42,494 | — | — |
| 1995-05-02 | $3.53 | $4.29 | 150,365 | — | — |
| 1995-05-01 | $3.51 | $4.26 | 1,090 | — | — |
| 1995-04-28 | $3.49 | $4.24 | 0 | — | — |
| 1995-04-27 | $3.49 | $4.24 | 0 | — | — |
| 1995-04-26 | $3.49 | $4.24 | 4,358 | — | — |
| 1995-04-25 | $3.46 | $4.21 | 6,538 | — | — |
| 1995-04-24 | $3.56 | $4.32 | 0 | — | — |
| 1995-04-21 | $3.56 | $4.32 | 0 | — | — |
| 1995-04-20 | $3.56 | $4.32 | 1,090 | — | — |
| 1995-04-19 | $3.56 | $4.32 | 1,090 | — | — |
| 1995-04-18 | $3.49 | $4.24 | 0 | — | — |
| 1995-04-17 | $3.49 | $4.24 | 0 | — | — |
| 1995-04-13 | $3.49 | $4.24 | 35,957 | — | — |
| 1995-04-12 | $3.48 | $4.22 | 66,466 | — | — |
| 1995-04-11 | $3.49 | $4.24 | 35,957 | — | — |
| 1995-04-10 | $3.49 | $4.24 | 10,896 | — | — |
| 1995-04-07 | $3.46 | $4.21 | 3,269 | — | — |
| 1995-04-06 | $3.46 | $4.21 | 0 | — | — |
| 1995-04-05 | $3.46 | $4.21 | 0 | — | — |
| 1995-04-04 | $3.46 | $4.21 | 7,627 | — | — |
| 1995-04-03 | $3.52 | $4.28 | 6,538 | — | — |
| 1995-03-31 | $3.49 | $4.24 | 2,179 | — | — |
| 1995-03-30 | $3.49 | $4.24 | 0 | — | — |
| 1995-03-29 | $3.49 | $4.24 | 0 | — | — |
| 1995-03-28 | $3.49 | $4.24 | 0 | — | — |
| 1995-03-27 | $3.49 | $4.24 | 1,090 | — | — |
| 1995-03-24 | $3.53 | $4.29 | 0 | — | — |
| 1995-03-23 | $3.53 | $4.29 | 6,538 | — | — |
| 1995-03-22 | $3.49 | $4.24 | 0 | — | — |
| 1995-03-21 | $3.49 | $4.24 | 2,179 | — | — |
| 1995-03-20 | $3.56 | $4.32 | 0 | — | — |
| 1995-03-17 | $3.56 | $4.32 | 0 | — | — |
| 1995-03-16 | $3.56 | $4.32 | 6,538 | — | — |
| 1995-03-15 | $3.56 | $4.32 | 0 | — | — |
| 1995-03-14 | $3.56 | $4.32 | 0 | — | — |
| 1995-03-13 | $3.56 | $4.32 | 1,090 | — | — |
| 1995-03-10 | $3.44 | $4.18 | 8,717 | — | — |
| 1995-03-09 | $3.46 | $4.21 | 76,272 | — | — |
| 1995-03-08 | $3.46 | $4.21 | 19,613 | — | — |
| 1995-03-07 | $3.44 | $4.18 | 6,538 | — | — |
| 1995-03-06 | $3.48 | $4.22 | 11,986 | — | — |
| 1995-03-03 | $3.51 | $4.26 | 0 | — | — |
| 1995-03-02 | $3.51 | $4.26 | 0 | — | — |
| 1995-03-01 | $3.51 | $4.26 | 0 | — | — |
| 1995-02-28 | $3.51 | $4.26 | 334,507 | — | — |
| 1995-02-27 | $3.42 | $4.15 | 0 | — | — |
| 1995-02-24 | $3.42 | $4.15 | 0 | — | — |
| 1995-02-23 | $3.42 | $4.15 | 0 | — | — |
| 1995-02-22 | $3.42 | $4.15 | 3,269 | — | — |
| 1995-02-21 | $3.37 | $4.10 | 0 | — | — |
| 1995-02-17 | $3.37 | $4.10 | 3,269 | — | — |
| 1995-02-16 | $3.49 | $4.24 | 4,358 | — | — |
| 1995-02-15 | $3.41 | $4.14 | 0 | — | — |
| 1995-02-14 | $3.41 | $4.14 | 3,269 | — | — |
| 1995-02-13 | $3.40 | $4.12 | 2,179 | — | — |
| 1995-02-10 | $3.40 | $4.12 | 2,179 | — | — |
| 1995-02-09 | $3.35 | $4.07 | 0 | — | — |
| 1995-02-08 | $3.35 | $4.07 | 13,075 | — | — |
| 1995-02-07 | $3.36 | $4.08 | 3,269 | — | — |
| 1995-02-06 | $3.33 | $4.04 | 0 | — | — |
| 1995-02-03 | $3.33 | $4.04 | 1,090 | — | — |
| 1995-02-02 | $3.35 | $4.07 | 8,717 | — | — |
| 1995-02-01 | $3.40 | $4.12 | 0 | — | — |
| 1995-01-31 | $3.40 | $4.12 | 0 | — | — |
| 1995-01-30 | $3.40 | $4.12 | 3,269 | — | — |
| 1995-01-27 | $3.35 | $4.07 | 0 | — | — |
| 1995-01-26 | $3.35 | $4.07 | 26,150 | — | — |
| 1995-01-25 | $3.33 | $4.04 | 0 | — | — |
| 1995-01-24 | $3.33 | $4.04 | 1,090 | — | — |
| 1995-01-23 | $3.37 | $4.10 | 9,806 | — | — |
| 1995-01-20 | $3.33 | $4.04 | 1,090 | — | — |
| 1995-01-19 | $3.44 | $4.18 | 7,627 | — | — |
| 1995-01-18 | $3.35 | $4.07 | 2,179 | — | — |
| 1995-01-17 | $3.35 | $4.07 | 19,613 | — | — |
| 1995-01-16 | $3.30 | $4.01 | 0 | — | — |
| 1995-01-13 | $3.30 | $4.01 | 3,269 | — | — |
| 1995-01-12 | $3.30 | $4.01 | 2,179 | — | — |
| 1995-01-11 | $3.30 | $4.01 | 3,269 | — | — |
| 1995-01-10 | $3.30 | $4.01 | 13,075 | — | — |
| 1995-01-09 | $3.33 | $4.04 | 21,792 | — | — |
| 1995-01-06 | $3.30 | $4.01 | 10,896 | — | — |
| 1995-01-05 | $3.30 | $4.01 | 458,722 | — | — |
| 1995-01-04 | $3.44 | $4.18 | 11,986 | — | — |
| 1995-01-03 | $3.35 | $4.07 | 2,179 | — | — |