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
- 1983-08-19 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 | $3.71 | $3.86 | 835,200 | — | — |
| 1995-12-28 | $3.75 | $3.90 | 1,353,600 | — | — |
| 1995-12-27 | $3.71 | $3.86 | 772,800 | — | — |
| 1995-12-26 | $3.67 | $3.82 | 199,200 | — | — |
| 1995-12-22 | $3.67 | $3.82 | 961,200 | — | — |
| 1995-12-21 | $3.69 | $3.84 | 1,648,800 | — | — |
| 1995-12-20 | $3.72 | $3.87 | 2,035,200 | — | — |
| 1995-12-19 | $3.63 | $3.77 | 1,052,400 | — | — |
| 1995-12-18 | $3.60 | $3.75 | 1,150,800 | — | — |
| 1995-12-15 | $3.65 | $3.79 | 1,681,200 | — | — |
| 1995-12-14 | $3.61 | $3.75 | 1,630,800 | — | — |
| 1995-12-13 | $3.67 | $3.82 | 5,338,800 | — | — |
| 1995-12-12 | $3.65 | $3.79 | 685,200 | — | — |
| 1995-12-11 | $3.69 | $3.84 | 408,000 | — | — |
| 1995-12-08 | $3.69 | $3.84 | 1,872,000 | — | — |
| 1995-12-07 | $3.67 | $3.82 | 3,924,000 | — | — |
| 1995-12-06 | $3.69 | $3.84 | 2,145,600 | — | — |
| 1995-12-05 | $3.77 | $3.92 | 1,624,800 | — | — |
| 1995-12-04 | $3.77 | $3.92 | 1,440,000 | — | — |
| 1995-12-01 | $3.82 | $3.98 | 826,800 | — | — |
| 1995-11-30 | $3.83 | $3.99 | 871,200 | — | — |
| 1995-11-29 | $3.94 | $4.10 | 1,153,200 | — | — |
| 1995-11-28 | $3.94 | $4.10 | 1,204,800 | — | — |
| 1995-11-27 | $3.86 | $4.02 | 1,846,800 | — | — |
| 1995-11-24 | $3.81 | $3.97 | 562,800 | — | — |
| 1995-11-22 | $3.81 | $3.97 | 1,702,800 | — | — |
| 1995-11-21 | $3.90 | $4.05 | 892,800 | — | — |
| 1995-11-20 | $3.91 | $4.06 | 1,101,600 | — | — |
| 1995-11-17 | $3.98 | $4.14 | 1,400,400 | — | — |
| 1995-11-16 | $3.96 | $4.12 | 3,169,200 | — | — |
| 1995-11-15 | $3.79 | $3.95 | 628,800 | — | — |
| 1995-11-14 | $3.79 | $3.95 | 1,726,800 | — | — |
| 1995-11-13 | $3.78 | $3.93 | 349,200 | — | — |
| 1995-11-10 | $3.75 | $3.90 | 720,000 | — | — |
| 1995-11-09 | $3.75 | $3.90 | 202,800 | — | — |
| 1995-11-08 | $3.75 | $3.90 | 783,600 | — | — |
| 1995-11-07 | $3.77 | $3.92 | 1,249,200 | — | — |
| 1995-11-06 | $3.75 | $3.90 | 1,156,800 | — | — |
| 1995-11-03 | $3.75 | $3.90 | 1,624,800 | — | — |
| 1995-11-02 | $3.73 | $3.88 | 4,358,400 | — | — |
| 1995-11-01 | $3.50 | $3.64 | 430,800 | — | — |
| 1995-10-31 | $3.50 | $3.64 | 1,134,000 | — | — |
| 1995-10-30 | $3.50 | $3.64 | 1,070,400 | — | — |
| 1995-10-27 | $3.50 | $3.64 | 730,800 | — | — |
| 1995-10-26 | $3.54 | $3.68 | 212,400 | — | — |
| 1995-10-25 | $3.54 | $3.68 | 548,400 | — | — |
| 1995-10-24 | $3.55 | $3.70 | 2,484,000 | — | — |
| 1995-10-23 | $3.54 | $3.68 | 646,800 | — | — |
| 1995-10-20 | $3.58 | $3.73 | 1,789,200 | — | — |
| 1995-10-19 | $3.60 | $3.75 | 1,250,400 | — | — |
| 1995-10-18 | $3.71 | $3.86 | 2,326,800 | — | — |
| 1995-10-17 | $3.73 | $3.88 | 1,240,800 | — | — |
| 1995-10-16 | $3.71 | $3.86 | 1,286,400 | — | — |
| 1995-10-13 | $3.67 | $3.82 | 1,744,800 | — | — |
| 1995-10-12 | $3.54 | $3.68 | 354,000 | — | — |
| 1995-10-11 | $3.57 | $3.72 | 1,378,800 | — | — |
| 1995-10-10 | $3.53 | $3.67 | 1,034,400 | — | — |
| 1995-10-09 | $3.46 | $3.60 | 1,233,600 | — | — |
| 1995-10-06 | $3.48 | $3.62 | 715,200 | — | — |
| 1995-10-05 | $3.42 | $3.55 | 5,054,400 | — | — |
| 1995-10-04 | $3.44 | $3.58 | 997,200 | — | — |
| 1995-10-03 | $3.56 | $3.71 | 1,196,400 | — | — |
| 1995-10-02 | $3.54 | $3.68 | 1,024,800 | — | — |
| 1995-09-29 | $3.67 | $3.82 | 1,310,400 | — | — |
| 1995-09-28 | $3.63 | $3.77 | 1,287,600 | — | — |
| 1995-09-27 | $3.52 | $3.66 | 1,291,200 | — | — |
| 1995-09-26 | $3.59 | $3.74 | 2,575,200 | — | — |
| 1995-09-25 | $3.57 | $3.72 | 997,200 | — | — |
| 1995-09-22 | $3.56 | $3.71 | 1,711,200 | — | — |
| 1995-09-21 | $3.50 | $3.64 | 2,059,200 | — | — |
| 1995-09-20 | $3.56 | $3.71 | 2,175,600 | — | — |
| 1995-09-19 | $3.42 | $3.55 | 1,200,000 | — | — |
| 1995-09-18 | $3.40 | $3.53 | 1,704,000 | — | — |
| 1995-09-15 | $3.33 | $3.47 | 2,761,200 | — | — |
| 1995-09-14 | $3.29 | $3.42 | 3,523,200 | — | — |
| 1995-09-13 | $3.27 | $3.40 | 1,914,000 | — | — |
| 1995-09-12 | $3.31 | $3.45 | 1,846,800 | — | — |
| 1995-09-11 | $3.20 | $3.33 | 1,743,600 | — | — |
| 1995-09-08 | $3.18 | $3.31 | 811,200 | — | — |
| 1995-09-07 | $3.19 | $3.32 | 1,460,400 | — | — |
| 1995-09-06 | $3.17 | $3.29 | 1,095,600 | — | — |
| 1995-09-05 | $3.18 | $3.31 | 796,800 | — | — |
| 1995-09-01 | $3.15 | $3.27 | 883,200 | — | — |
| 1995-08-31 | $3.15 | $3.27 | 829,200 | — | — |
| 1995-08-30 | $3.19 | $3.32 | 855,600 | — | — |
| 1995-08-29 | $3.08 | $3.21 | 1,146,000 | — | — |
| 1995-08-28 | $3.16 | $3.29 | 1,116,000 | — | — |
| 1995-08-25 | $3.17 | $3.29 | 466,800 | — | — |
| 1995-08-24 | $3.26 | $3.39 | 1,706,400 | — | — |
| 1995-08-23 | $3.27 | $3.40 | 619,200 | — | — |
| 1995-08-22 | $3.27 | $3.40 | 1,267,200 | — | — |
| 1995-08-21 | $3.27 | $3.40 | 1,282,800 | — | — |
| 1995-08-18 | $3.27 | $3.40 | 2,106,000 | — | — |
| 1995-08-17 | $3.31 | $3.45 | 1,794,000 | — | — |
| 1995-08-16 | $3.27 | $3.40 | 880,800 | — | — |
| 1995-08-15 | $3.23 | $3.36 | 807,600 | — | — |
| 1995-08-14 | $3.24 | $3.37 | 4,225,200 | — | — |
| 1995-08-11 | $3.23 | $3.36 | 138,000 | — | — |
| 1995-08-10 | $3.23 | $3.36 | 1,033,200 | — | — |
| 1995-08-09 | $3.23 | $3.36 | 812,400 | — | — |
| 1995-08-08 | $3.21 | $3.34 | 2,836,800 | — | — |
| 1995-08-07 | $3.15 | $3.27 | 1,857,600 | — | — |
| 1995-08-04 | $3.14 | $3.27 | 3,043,200 | — | — |
| 1995-08-03 | $3.00 | $3.12 | 1,256,400 | — | — |
| 1995-08-02 | $3.04 | $3.16 | 1,387,200 | — | — |
| 1995-08-01 | $3.15 | $3.27 | 2,484,000 | — | — |
| 1995-07-31 | $3.13 | $3.25 | 486,000 | — | — |
| 1995-07-28 | $3.14 | $3.26 | 544,800 | — | — |
| 1995-07-27 | $3.17 | $3.29 | 566,400 | — | — |
| 1995-07-26 | $3.15 | $3.28 | 817,200 | — | — |
| 1995-07-25 | $3.23 | $3.36 | 835,200 | — | — |
| 1995-07-24 | $3.22 | $3.35 | 1,176,000 | — | — |
| 1995-07-21 | $3.17 | $3.29 | 561,600 | — | — |
| 1995-07-20 | $3.19 | $3.32 | 591,600 | — | — |
| 1995-07-19 | $3.13 | $3.25 | 1,161,600 | — | — |
| 1995-07-18 | $3.16 | $3.28 | 1,068,000 | — | — |
| 1995-07-17 | $3.21 | $3.34 | 177,600 | — | — |
| 1995-07-14 | $3.25 | $3.38 | 904,800 | — | — |
| 1995-07-13 | $3.31 | $3.45 | 219,600 | — | — |
| 1995-07-12 | $3.29 | $3.42 | 1,569,600 | — | — |
| 1995-07-11 | $3.27 | $3.40 | 951,600 | — | — |
| 1995-07-10 | $3.25 | $3.38 | 876,000 | — | — |
| 1995-07-07 | $3.20 | $3.33 | 1,480,800 | — | — |
| 1995-07-06 | $3.15 | $3.27 | 1,621,200 | — | — |
| 1995-07-05 | $3.13 | $3.25 | 945,600 | — | — |
| 1995-07-03 | $3.02 | $3.14 | 687,600 | — | — |
| 1995-06-30 | $2.96 | $3.08 | 891,600 | — | — |
| 1995-06-29 | $3.04 | $3.16 | 259,200 | — | — |
| 1995-06-28 | $3.10 | $3.23 | 1,136,400 | — | — |
| 1995-06-27 | $3.10 | $3.23 | 1,758,000 | — | — |
| 1995-06-26 | $3.08 | $3.21 | 423,600 | — | — |
| 1995-06-23 | $3.15 | $3.27 | 1,672,800 | — | — |
| 1995-06-22 | $3.15 | $3.27 | 1,027,200 | — | — |
| 1995-06-21 | $3.13 | $3.25 | 682,800 | — | — |
| 1995-06-20 | $3.15 | $3.27 | 918,000 | — | — |
| 1995-06-19 | $3.11 | $3.24 | 1,843,200 | — | — |
| 1995-06-16 | $3.10 | $3.23 | 2,100,000 | — | — |
| 1995-06-15 | $3.08 | $3.21 | 2,013,600 | — | — |
| 1995-06-14 | $2.96 | $3.08 | 2,331,600 | — | — |
| 1995-06-13 | $2.98 | $3.10 | 504,000 | — | — |
| 1995-06-12 | $2.98 | $3.10 | 661,200 | — | — |
| 1995-06-09 | $2.94 | $3.06 | 840,000 | — | — |
| 1995-06-08 | $2.98 | $3.10 | 538,800 | — | — |
| 1995-06-07 | $3.02 | $3.14 | 1,994,400 | — | — |
| 1995-06-06 | $2.90 | $3.01 | 4,599,600 | — | — |
| 1995-06-05 | $2.86 | $2.98 | 2,641,200 | — | — |
| 1995-06-02 | $2.88 | $2.99 | 2,353,200 | — | — |
| 1995-06-01 | $2.90 | $3.01 | 1,744,800 | — | — |
| 1995-05-31 | $2.88 | $2.99 | 1,851,600 | — | — |
| 1995-05-30 | $2.94 | $3.06 | 720,000 | — | — |
| 1995-05-26 | $2.94 | $3.06 | 396,000 | — | — |
| 1995-05-25 | $2.92 | $3.03 | 2,245,200 | — | — |
| 1995-05-24 | $2.96 | $3.08 | 1,676,400 | — | — |
| 1995-05-23 | $2.93 | $3.05 | 2,493,600 | — | — |
| 1995-05-22 | $2.96 | $3.08 | 2,521,200 | — | — |
| 1995-05-19 | $2.92 | $3.03 | 3,760,800 | — | — |
| 1995-05-18 | $2.96 | $3.08 | 748,800 | — | — |
| 1995-05-17 | $2.96 | $3.08 | 2,494,800 | — | — |
| 1995-05-16 | $2.94 | $3.06 | 2,674,800 | — | — |
| 1995-05-15 | $2.92 | $3.03 | 2,871,600 | — | — |
| 1995-05-12 | $2.93 | $3.05 | 5,023,200 | — | — |
| 1995-05-11 | $2.92 | $3.03 | 3,216,000 | — | — |
| 1995-05-10 | $3.00 | $3.12 | 2,158,800 | — | — |
| 1995-05-09 | $2.98 | $3.10 | 928,800 | — | — |
| 1995-05-08 | $3.02 | $3.14 | 1,066,800 | — | — |
| 1995-05-05 | $3.08 | $3.21 | 1,038,000 | — | — |
| 1995-05-04 | $3.11 | $3.24 | 1,606,800 | — | — |
| 1995-05-03 | $3.18 | $3.31 | 920,400 | — | — |
| 1995-05-02 | $3.17 | $3.29 | 212,400 | — | — |
| 1995-05-01 | $3.17 | $3.29 | 1,183,200 | — | — |
| 1995-04-28 | $3.21 | $3.34 | 367,200 | — | — |
| 1995-04-27 | $3.25 | $3.38 | 194,400 | — | — |
| 1995-04-26 | $3.29 | $3.42 | 338,400 | — | — |
| 1995-04-25 | $3.28 | $3.41 | 304,800 | — | — |
| 1995-04-24 | $3.33 | $3.47 | 213,600 | — | — |
| 1995-04-21 | $3.29 | $3.42 | 1,004,400 | — | — |
| 1995-04-20 | $3.29 | $3.42 | 946,800 | — | — |
| 1995-04-19 | $3.23 | $3.36 | 1,264,800 | — | — |
| 1995-04-18 | $3.19 | $3.32 | 697,200 | — | — |
| 1995-04-17 | $3.19 | $3.32 | 536,400 | — | — |
| 1995-04-13 | $3.23 | $3.36 | 580,800 | — | — |
| 1995-04-12 | $3.17 | $3.29 | 788,400 | — | — |
| 1995-04-11 | $3.17 | $3.29 | 562,800 | — | — |
| 1995-04-10 | $3.25 | $3.38 | 1,027,200 | — | — |
| 1995-04-07 | $3.29 | $3.42 | 1,404,000 | — | — |
| 1995-04-06 | $3.29 | $3.42 | 871,200 | — | — |
| 1995-04-05 | $3.27 | $3.40 | 1,089,600 | — | — |
| 1995-04-04 | $3.20 | $3.33 | 1,406,400 | — | — |
| 1995-04-03 | $3.18 | $3.31 | 769,200 | — | — |
| 1995-03-31 | $3.13 | $3.25 | 1,471,200 | — | — |
| 1995-03-30 | $3.08 | $3.21 | 1,768,800 | — | — |
| 1995-03-29 | $3.16 | $3.28 | 2,126,400 | — | — |
| 1995-03-28 | $3.23 | $3.36 | 408,000 | — | — |
| 1995-03-27 | $3.27 | $3.40 | 1,292,400 | — | — |
| 1995-03-24 | $3.31 | $3.45 | 1,776,000 | — | — |
| 1995-03-23 | $3.25 | $3.38 | 745,200 | — | — |
| 1995-03-22 | $3.26 | $3.39 | 554,400 | — | — |
| 1995-03-21 | $3.27 | $3.40 | 676,800 | — | — |
| 1995-03-20 | $3.30 | $3.44 | 933,600 | — | — |
| 1995-03-17 | $3.35 | $3.49 | 564,000 | — | — |
| 1995-03-16 | $3.31 | $3.45 | 1,006,800 | — | — |
| 1995-03-15 | $3.31 | $3.45 | 1,710,000 | — | — |
| 1995-03-14 | $3.31 | $3.45 | 691,200 | — | — |
| 1995-03-13 | $3.29 | $3.42 | 276,000 | — | — |
| 1995-03-10 | $3.29 | $3.42 | 1,287,600 | — | — |
| 1995-03-09 | $3.31 | $3.45 | 1,580,400 | — | — |
| 1995-03-08 | $3.25 | $3.38 | 1,530,000 | — | — |
| 1995-03-07 | $3.15 | $3.27 | 736,800 | — | — |
| 1995-03-06 | $3.25 | $3.38 | 434,400 | — | — |
| 1995-03-03 | $3.21 | $3.32 | 474,000 | — | — |
| 1995-03-02 | $3.17 | $3.28 | 636,000 | — | — |
| 1995-03-01 | $3.15 | $3.26 | 2,437,200 | — | — |
| 1995-02-28 | $3.17 | $3.28 | 440,400 | — | — |
| 1995-02-27 | $3.10 | $3.21 | 184,800 | — | — |
| 1995-02-24 | $3.14 | $3.25 | 810,000 | — | — |
| 1995-02-23 | $3.15 | $3.26 | 1,153,200 | — | — |
| 1995-02-22 | $3.11 | $3.22 | 1,503,600 | — | — |
| 1995-02-21 | $3.13 | $3.23 | 818,400 | — | — |
| 1995-02-17 | $3.13 | $3.23 | 2,037,600 | — | — |
| 1995-02-16 | $3.10 | $3.21 | 1,362,000 | — | — |
| 1995-02-15 | $3.10 | $3.21 | 1,900,800 | — | — |
| 1995-02-14 | $3.06 | $3.17 | 604,800 | — | — |
| 1995-02-13 | $3.04 | $3.15 | 979,200 | — | — |
| 1995-02-10 | $3.06 | $3.17 | 680,400 | — | — |
| 1995-02-09 | $3.10 | $3.21 | 841,200 | — | — |
| 1995-02-08 | $3.06 | $3.16 | 522,000 | — | — |
| 1995-02-07 | $3.04 | $3.15 | 1,791,600 | — | — |
| 1995-02-06 | $3.02 | $3.13 | 976,800 | — | — |
| 1995-02-03 | $2.98 | $3.08 | 2,256,000 | — | — |
| 1995-02-02 | $2.98 | $3.08 | 939,600 | — | — |
| 1995-02-01 | $2.91 | $3.01 | 1,186,800 | — | — |
| 1995-01-31 | $2.88 | $2.98 | 591,600 | — | — |
| 1995-01-30 | $2.94 | $3.04 | 2,290,800 | — | — |
| 1995-01-27 | $2.96 | $3.06 | 874,800 | — | — |
| 1995-01-26 | $2.88 | $2.98 | 848,400 | — | — |
| 1995-01-25 | $2.85 | $2.95 | 574,800 | — | — |
| 1995-01-24 | $2.92 | $3.02 | 1,028,400 | — | — |
| 1995-01-23 | $2.88 | $2.98 | 1,929,600 | — | — |
| 1995-01-20 | $2.96 | $3.06 | 1,918,800 | — | — |
| 1995-01-19 | $3.08 | $3.19 | 1,165,200 | — | — |
| 1995-01-18 | $3.10 | $3.21 | 1,137,600 | — | — |
| 1995-01-17 | $3.21 | $3.32 | 2,464,800 | — | — |
| 1995-01-16 | $3.15 | $3.26 | 3,519,600 | — | — |
| 1995-01-13 | $3.00 | $3.11 | 879,600 | — | — |
| 1995-01-12 | $3.00 | $3.11 | 774,000 | — | — |
| 1995-01-11 | $2.94 | $3.04 | 446,400 | — | — |
| 1995-01-10 | $2.98 | $3.08 | 589,200 | — | — |
| 1995-01-09 | $3.00 | $3.11 | 568,800 | — | — |
| 1995-01-06 | $3.06 | $3.17 | 1,617,600 | — | — |
| 1995-01-05 | $3.06 | $3.17 | 4,657,200 | — | — |
| 1995-01-04 | $3.08 | $3.19 | 1,959,600 | — | — |
| 1995-01-03 | $2.98 | $3.08 | 1,222,800 | — | — |