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 | $4.61 | $5.32 | 3,684 | — | — |
| 1995-12-28 | $4.65 | $5.36 | 0 | — | — |
| 1995-12-27 | $4.65 | $5.36 | 0 | — | — |
| 1995-12-26 | $4.65 | $5.36 | 3,684 | — | — |
| 1995-12-22 | $4.58 | $5.28 | 2,210 | — | — |
| 1995-12-21 | $4.61 | $5.32 | 6,631 | — | — |
| 1995-12-20 | $4.68 | $5.40 | 368 | — | — |
| 1995-12-19 | $4.65 | $5.36 | 5,158 | — | — |
| 1995-12-18 | $4.55 | $5.25 | 0 | — | — |
| 1995-12-15 | $4.55 | $5.25 | 1,842 | — | — |
| 1995-12-14 | $4.51 | $5.21 | 1,842 | — | — |
| 1995-12-13 | $4.48 | $5.17 | 1,842 | — | — |
| 1995-12-12 | $4.51 | $5.21 | 0 | — | — |
| 1995-12-11 | $4.51 | $5.21 | 1,474 | — | — |
| 1995-12-08 | $4.55 | $5.25 | 7,368 | — | — |
| 1995-12-07 | $4.48 | $5.17 | 3,684 | — | — |
| 1995-12-06 | $4.41 | $5.09 | 4,052 | — | — |
| 1995-12-05 | $4.34 | $5.01 | 1,105 | — | — |
| 1995-12-04 | $4.31 | $4.97 | 1,105 | — | — |
| 1995-12-01 | $4.31 | $4.97 | 7,368 | — | — |
| 1995-11-30 | $4.31 | $4.97 | 4,421 | — | — |
| 1995-11-29 | $4.38 | $5.05 | 0 | — | — |
| 1995-11-28 | $4.38 | $5.05 | 0 | — | — |
| 1995-11-27 | $4.38 | $5.05 | 1,474 | — | — |
| 1995-11-24 | $4.34 | $5.01 | 5,894 | — | — |
| 1995-11-22 | $4.31 | $4.97 | 9,578 | — | — |
| 1995-11-21 | $4.31 | $4.97 | 11,052 | — | — |
| 1995-11-20 | $4.21 | $4.85 | 1,842 | — | — |
| 1995-11-17 | $4.24 | $4.89 | 5,526 | — | — |
| 1995-11-16 | $4.14 | $4.78 | 11,420 | — | — |
| 1995-11-15 | $4.17 | $4.82 | 1,842 | — | — |
| 1995-11-14 | $4.21 | $4.85 | 0 | — | — |
| 1995-11-13 | $4.21 | $4.85 | 5,158 | — | — |
| 1995-11-10 | $4.21 | $4.85 | 0 | — | — |
| 1995-11-09 | $4.21 | $4.85 | 0 | — | — |
| 1995-11-08 | $4.21 | $4.85 | 0 | — | — |
| 1995-11-07 | $4.21 | $4.85 | 3,684 | — | — |
| 1995-11-06 | $4.21 | $4.85 | 0 | — | — |
| 1995-11-03 | $4.21 | $4.85 | 8,842 | — | — |
| 1995-11-02 | $4.24 | $4.89 | 0 | — | — |
| 1995-11-01 | $4.24 | $4.89 | 0 | — | — |
| 1995-10-31 | $4.24 | $4.89 | 0 | — | — |
| 1995-10-30 | $4.24 | $4.89 | 4,052 | — | — |
| 1995-10-27 | $4.24 | $4.89 | 8,105 | — | — |
| 1995-10-26 | $4.31 | $4.97 | 9,578 | — | — |
| 1995-10-25 | $4.34 | $5.01 | 1,842 | — | — |
| 1995-10-24 | $4.38 | $5.05 | 0 | — | — |
| 1995-10-23 | $4.38 | $5.05 | 0 | — | — |
| 1995-10-20 | $4.38 | $5.05 | 2,579 | — | — |
| 1995-10-19 | $4.38 | $5.05 | 0 | — | — |
| 1995-10-18 | $4.38 | $5.05 | 4,789 | — | — |
| 1995-10-17 | $4.44 | $5.13 | 4,789 | — | — |
| 1995-10-16 | $4.48 | $5.17 | 7,000 | — | — |
| 1995-10-13 | $4.48 | $5.17 | 0 | — | — |
| 1995-10-12 | $4.48 | $5.17 | 0 | — | — |
| 1995-10-11 | $4.48 | $5.17 | 13,999 | — | — |
| 1995-10-10 | $4.51 | $5.21 | 0 | — | — |
| 1995-10-09 | $4.51 | $5.21 | 6,263 | — | — |
| 1995-10-06 | $4.58 | $5.28 | 0 | — | — |
| 1995-10-05 | $4.58 | $5.28 | 0 | — | — |
| 1995-10-04 | $4.58 | $5.28 | 11,052 | — | — |
| 1995-10-03 | $4.44 | $5.13 | 0 | — | — |
| 1995-10-02 | $4.44 | $5.13 | 0 | — | — |
| 1995-09-29 | $4.44 | $5.13 | 3,684 | — | — |
| 1995-09-28 | $4.38 | $5.05 | 0 | — | — |
| 1995-09-27 | $4.38 | $5.05 | 0 | — | — |
| 1995-09-26 | $4.38 | $5.05 | 0 | — | — |
| 1995-09-25 | $4.38 | $5.05 | 6,631 | — | — |
| 1995-09-22 | $4.44 | $5.13 | 1,842 | — | — |
| 1995-09-21 | $4.48 | $5.17 | 0 | — | — |
| 1995-09-20 | $4.48 | $5.17 | 3,684 | — | — |
| 1995-09-19 | $4.41 | $5.09 | 2,579 | — | — |
| 1995-09-18 | $4.44 | $5.13 | 0 | — | — |
| 1995-09-15 | $4.44 | $5.13 | 2,947 | — | — |
| 1995-09-14 | $4.48 | $5.17 | 0 | — | — |
| 1995-09-13 | $4.48 | $5.17 | 7,368 | — | — |
| 1995-09-12 | $4.48 | $5.17 | 3,684 | — | — |
| 1995-09-11 | $4.41 | $5.09 | 3,684 | — | — |
| 1995-09-08 | $4.48 | $5.17 | 3,684 | — | — |
| 1995-09-07 | $4.48 | $5.17 | 368 | — | — |
| 1995-09-06 | $4.48 | $5.17 | 4,789 | — | — |
| 1995-09-05 | $4.44 | $5.13 | 6,263 | — | — |
| 1995-09-01 | $4.44 | $5.13 | 1,105 | — | — |
| 1995-08-31 | $4.48 | $5.17 | 4,052 | — | — |
| 1995-08-30 | $4.44 | $5.13 | 8,842 | — | — |
| 1995-08-29 | $4.41 | $5.09 | 3,684 | — | — |
| 1995-08-28 | $4.34 | $5.01 | 3,684 | — | — |
| 1995-08-25 | $4.34 | $5.01 | 9,947 | — | — |
| 1995-08-24 | $4.44 | $5.13 | 15,841 | — | — |
| 1995-08-23 | $4.31 | $4.97 | 8,842 | — | — |
| 1995-08-22 | $4.28 | $4.93 | 9,578 | — | — |
| 1995-08-21 | $4.28 | $4.93 | 3,316 | — | — |
| 1995-08-18 | $4.31 | $4.97 | 16,210 | — | — |
| 1995-08-17 | $4.14 | $4.78 | 16,578 | — | — |
| 1995-08-16 | $4.04 | $4.66 | 19,157 | — | — |
| 1995-08-15 | $3.97 | $4.58 | 368 | — | — |
| 1995-08-14 | $3.94 | $4.54 | 11,052 | — | — |
| 1995-08-11 | $3.83 | $4.42 | 3,316 | — | — |
| 1995-08-10 | $3.87 | $4.46 | 2,947 | — | — |
| 1995-08-09 | $3.83 | $4.42 | 10,315 | — | — |
| 1995-08-08 | $3.73 | $4.31 | 11,420 | — | — |
| 1995-08-07 | $3.63 | $4.19 | 5,894 | — | — |
| 1995-08-04 | $3.66 | $4.23 | 0 | — | — |
| 1995-08-03 | $3.66 | $4.23 | 9,210 | — | — |
| 1995-08-02 | $3.66 | $4.23 | 0 | — | — |
| 1995-08-01 | $3.66 | $4.23 | 2,210 | — | — |
| 1995-07-31 | $3.63 | $4.19 | 1,842 | — | — |
| 1995-07-28 | $3.60 | $4.15 | 7,000 | — | — |
| 1995-07-27 | $3.75 | $4.25 | 9,210 | — | — |
| 1995-07-26 | $3.77 | $4.27 | 12,894 | — | — |
| 1995-07-25 | $3.80 | $4.31 | 0 | — | — |
| 1995-07-24 | $3.80 | $4.31 | 9,210 | — | — |
| 1995-07-21 | $3.80 | $4.31 | 5,526 | — | — |
| 1995-07-20 | $3.80 | $4.31 | 9,210 | — | — |
| 1995-07-19 | $3.73 | $4.23 | 1,842 | — | — |
| 1995-07-18 | $3.80 | $4.31 | 0 | — | — |
| 1995-07-17 | $3.80 | $4.31 | 1,842 | — | — |
| 1995-07-14 | $3.83 | $4.34 | 0 | — | — |
| 1995-07-13 | $3.83 | $4.34 | 9,210 | — | — |
| 1995-07-12 | $3.73 | $4.23 | 21,367 | — | — |
| 1995-07-11 | $3.77 | $4.27 | 0 | — | — |
| 1995-07-10 | $3.77 | $4.27 | 1,842 | — | — |
| 1995-07-07 | $3.77 | $4.27 | 2,579 | — | — |
| 1995-07-06 | $3.80 | $4.31 | 3,684 | — | — |
| 1995-07-05 | $3.70 | $4.19 | 0 | — | — |
| 1995-07-03 | $3.70 | $4.19 | 5,526 | — | — |
| 1995-06-30 | $3.66 | $4.15 | 7,368 | — | — |
| 1995-06-29 | $3.73 | $4.23 | 15,841 | — | — |
| 1995-06-28 | $3.73 | $4.23 | 737 | — | — |
| 1995-06-27 | $3.70 | $4.19 | 4,789 | — | — |
| 1995-06-26 | $3.70 | $4.19 | 11,052 | — | — |
| 1995-06-23 | $3.73 | $4.23 | 0 | — | — |
| 1995-06-22 | $3.73 | $4.23 | 0 | — | — |
| 1995-06-21 | $3.73 | $4.23 | 0 | — | — |
| 1995-06-20 | $3.73 | $4.23 | 9,210 | — | — |
| 1995-06-19 | $3.77 | $4.27 | 5,526 | — | — |
| 1995-06-16 | $3.80 | $4.31 | 0 | — | — |
| 1995-06-15 | $3.80 | $4.31 | 0 | — | — |
| 1995-06-14 | $3.80 | $4.31 | 368 | — | — |
| 1995-06-13 | $3.80 | $4.31 | 737 | — | — |
| 1995-06-12 | $3.77 | $4.27 | 1,105 | — | — |
| 1995-06-09 | $3.77 | $4.27 | 0 | — | — |
| 1995-06-08 | $3.77 | $4.27 | 4,421 | — | — |
| 1995-06-07 | $3.80 | $4.31 | 1,842 | — | — |
| 1995-06-06 | $3.77 | $4.27 | 4,052 | — | — |
| 1995-06-05 | $3.83 | $4.34 | 1,842 | — | — |
| 1995-06-02 | $3.80 | $4.31 | 6,631 | — | — |
| 1995-06-01 | $3.80 | $4.31 | 0 | — | — |
| 1995-05-31 | $3.80 | $4.31 | 6,263 | — | — |
| 1995-05-30 | $3.83 | $4.34 | 2,210 | — | — |
| 1995-05-26 | $3.83 | $4.34 | 38,682 | — | — |
| 1995-05-25 | $3.90 | $4.42 | 4,789 | — | — |
| 1995-05-24 | $3.97 | $4.50 | 12,157 | — | — |
| 1995-05-23 | $4.04 | $4.57 | 0 | — | — |
| 1995-05-22 | $4.04 | $4.57 | 2,210 | — | — |
| 1995-05-19 | $3.97 | $4.50 | 0 | — | — |
| 1995-05-18 | $3.97 | $4.50 | 4,421 | — | — |
| 1995-05-17 | $3.97 | $4.50 | 0 | — | — |
| 1995-05-16 | $3.97 | $4.50 | 2,579 | — | — |
| 1995-05-15 | $3.94 | $4.46 | 4,052 | — | — |
| 1995-05-12 | $4.00 | $4.54 | 1,474 | — | — |
| 1995-05-11 | $4.00 | $4.54 | 368 | — | — |
| 1995-05-10 | $4.00 | $4.54 | 1,842 | — | — |
| 1995-05-09 | $3.97 | $4.50 | 0 | — | — |
| 1995-05-08 | $3.97 | $4.50 | 2,210 | — | — |
| 1995-05-05 | $4.00 | $4.54 | 1,842 | — | — |
| 1995-05-04 | $4.00 | $4.54 | 3,684 | — | — |
| 1995-05-03 | $4.04 | $4.57 | 16,946 | — | — |
| 1995-05-02 | $4.24 | $4.80 | 3,684 | — | — |
| 1995-05-01 | $4.24 | $4.80 | 6,631 | — | — |
| 1995-04-28 | $4.28 | $4.84 | 5,526 | — | — |
| 1995-04-27 | $4.14 | $4.69 | 2,947 | — | — |
| 1995-04-26 | $4.24 | $4.80 | 5,526 | — | — |
| 1995-04-25 | $4.21 | $4.77 | 5,158 | — | — |
| 1995-04-24 | $4.34 | $4.92 | 0 | — | — |
| 1995-04-21 | $4.34 | $4.92 | 5,894 | — | — |
| 1995-04-20 | $4.24 | $4.80 | 72,943 | — | — |
| 1995-04-19 | $4.07 | $4.61 | 13,262 | — | — |
| 1995-04-18 | $3.90 | $4.42 | 5,894 | — | — |
| 1995-04-17 | $3.90 | $4.42 | 2,579 | — | — |
| 1995-04-13 | $3.90 | $4.42 | 1,842 | — | — |
| 1995-04-12 | $3.83 | $4.34 | 0 | — | — |
| 1995-04-11 | $3.83 | $4.34 | 1,474 | — | — |
| 1995-04-10 | $3.83 | $4.34 | 737 | — | — |
| 1995-04-07 | $3.83 | $4.34 | 4,789 | — | — |
| 1995-04-06 | $3.80 | $4.31 | 0 | — | — |
| 1995-04-05 | $3.80 | $4.31 | 7,000 | — | — |
| 1995-04-04 | $3.73 | $4.23 | 4,052 | — | — |
| 1995-04-03 | $3.77 | $4.27 | 0 | — | — |
| 1995-03-31 | $3.77 | $4.27 | 4,052 | — | — |
| 1995-03-30 | $3.80 | $4.31 | 9,947 | — | — |
| 1995-03-29 | $3.90 | $4.42 | 5,526 | — | — |
| 1995-03-28 | $3.83 | $4.34 | 1,105 | — | — |
| 1995-03-27 | $3.77 | $4.27 | 0 | — | — |
| 1995-03-24 | $3.77 | $4.27 | 6,631 | — | — |
| 1995-03-23 | $3.60 | $4.07 | 0 | — | — |
| 1995-03-22 | $3.60 | $4.07 | 1,842 | — | — |
| 1995-03-21 | $3.60 | $4.07 | 5,526 | — | — |
| 1995-03-20 | $3.53 | $4.00 | 1,474 | — | — |
| 1995-03-17 | $3.49 | $3.96 | 737 | — | — |
| 1995-03-16 | $3.49 | $3.96 | 11,420 | — | — |
| 1995-03-15 | $3.39 | $3.84 | 2,947 | — | — |
| 1995-03-14 | $3.36 | $3.81 | 3,684 | — | — |
| 1995-03-13 | $3.36 | $3.81 | 8,473 | — | — |
| 1995-03-10 | $3.39 | $3.84 | 5,526 | — | — |
| 1995-03-09 | $3.33 | $3.77 | 0 | — | — |
| 1995-03-08 | $3.33 | $3.77 | 0 | — | — |
| 1995-03-07 | $3.33 | $3.77 | 737 | — | — |
| 1995-03-06 | $3.29 | $3.73 | 1,842 | — | — |
| 1995-03-03 | $3.26 | $3.69 | 7,736 | — | — |
| 1995-03-02 | $3.29 | $3.73 | 737 | — | — |
| 1995-03-01 | $3.26 | $3.69 | 0 | — | — |
| 1995-02-28 | $3.26 | $3.69 | 737 | — | — |
| 1995-02-27 | $3.22 | $3.65 | 0 | — | — |
| 1995-02-24 | $3.22 | $3.65 | 0 | — | — |
| 1995-02-23 | $3.22 | $3.65 | 2,947 | — | — |
| 1995-02-22 | $3.26 | $3.69 | 7,368 | — | — |
| 1995-02-21 | $3.29 | $3.73 | 7,368 | — | — |
| 1995-02-17 | $3.39 | $3.84 | 368 | — | — |
| 1995-02-16 | $3.39 | $3.84 | 1,474 | — | — |
| 1995-02-15 | $3.36 | $3.81 | 0 | — | — |
| 1995-02-14 | $3.36 | $3.81 | 2,947 | — | — |
| 1995-02-13 | $3.36 | $3.81 | 35,366 | — | — |
| 1995-02-10 | $3.36 | $3.81 | 11,789 | — | — |
| 1995-02-09 | $3.19 | $3.61 | 5,526 | — | — |
| 1995-02-08 | $3.16 | $3.57 | 1,105 | — | — |
| 1995-02-07 | $3.16 | $3.57 | 7,000 | — | — |
| 1995-02-06 | $3.19 | $3.61 | 1,842 | — | — |
| 1995-02-03 | $3.22 | $3.65 | 3,684 | — | — |
| 1995-02-02 | $3.19 | $3.61 | 737 | — | — |
| 1995-02-01 | $3.29 | $3.67 | 1,842 | — | — |
| 1995-01-31 | $3.26 | $3.63 | 5,158 | — | — |
| 1995-01-30 | $3.26 | $3.63 | 0 | — | — |
| 1995-01-27 | $3.26 | $3.63 | 0 | — | — |
| 1995-01-26 | $3.26 | $3.63 | 1,842 | — | — |
| 1995-01-25 | $3.29 | $3.67 | 2,947 | — | — |
| 1995-01-24 | $3.26 | $3.63 | 0 | — | — |
| 1995-01-23 | $3.26 | $3.63 | 0 | — | — |
| 1995-01-20 | $3.26 | $3.63 | 0 | — | — |
| 1995-01-19 | $3.26 | $3.63 | 1,474 | — | — |
| 1995-01-18 | $3.26 | $3.63 | 5,526 | — | — |
| 1995-01-17 | $3.29 | $3.67 | 4,421 | — | — |
| 1995-01-16 | $3.29 | $3.67 | 1,842 | — | — |
| 1995-01-13 | $3.33 | $3.70 | 25,051 | — | — |
| 1995-01-12 | $3.33 | $3.70 | 2,947 | — | — |
| 1995-01-11 | $3.26 | $3.63 | 2,210 | — | — |
| 1995-01-10 | $3.29 | $3.67 | 737 | — | — |
| 1995-01-09 | $3.29 | $3.67 | 368 | — | — |
| 1995-01-06 | $3.26 | $3.63 | 1,105 | — | — |
| 1995-01-05 | $3.26 | $3.63 | 7,368 | — | — |
| 1995-01-04 | $3.33 | $3.70 | 0 | — | — |
| 1995-01-03 | $3.33 | $3.70 | 1,105 | — | — |