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
- 1992-09-17 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 | $3.19 | $3.19 | 15,967 | — | — |
| 1995-12-28 | $3.19 | $3.19 | 3,467 | — | — |
| 1995-12-27 | $3.56 | $3.56 | 10,467 | — | — |
| 1995-12-26 | $3.38 | $3.38 | 3,567 | — | — |
| 1995-12-22 | $3.52 | $3.52 | 24,433 | — | — |
| 1995-12-21 | $3.09 | $3.09 | 9,133 | — | — |
| 1995-12-20 | $3.09 | $3.09 | 18,533 | — | — |
| 1995-12-19 | $3.19 | $3.19 | 9,933 | — | — |
| 1995-12-18 | $3.19 | $3.19 | 14,533 | — | — |
| 1995-12-15 | $3.19 | $3.19 | 4,000 | — | — |
| 1995-12-14 | $3.19 | $3.19 | 2,033 | — | — |
| 1995-12-13 | $3.19 | $3.19 | 6,167 | — | — |
| 1995-12-12 | $3.38 | $3.38 | 15,967 | — | — |
| 1995-12-11 | $3.94 | $3.94 | 1,367 | — | — |
| 1995-12-08 | $3.94 | $3.94 | 21,767 | — | — |
| 1995-12-07 | $4.13 | $4.13 | 7,267 | — | — |
| 1995-12-06 | $3.94 | $3.94 | 9,133 | — | — |
| 1995-12-05 | $3.75 | $3.75 | 5,733 | — | — |
| 1995-12-04 | $3.56 | $3.56 | 6,167 | — | — |
| 1995-12-01 | $3.66 | $3.66 | 31,900 | — | — |
| 1995-11-30 | $3.47 | $3.47 | 10,067 | — | — |
| 1995-11-29 | $3.47 | $3.47 | 4,667 | — | — |
| 1995-11-28 | $3.47 | $3.47 | 14,333 | — | — |
| 1995-11-27 | $3.47 | $3.47 | 11,600 | — | — |
| 1995-11-24 | $3.47 | $3.47 | 333 | — | — |
| 1995-11-22 | $3.56 | $3.56 | 5,733 | — | — |
| 1995-11-21 | $3.38 | $3.38 | 4,133 | — | — |
| 1995-11-20 | $3.56 | $3.56 | 66,033 | — | — |
| 1995-11-17 | $4.50 | $4.50 | 6,300 | — | — |
| 1995-11-16 | $4.13 | $4.13 | 3,900 | — | — |
| 1995-11-15 | $4.13 | $4.13 | 3,700 | — | — |
| 1995-11-14 | $4.13 | $4.13 | 15,467 | — | — |
| 1995-11-13 | $3.75 | $3.75 | 5,733 | — | — |
| 1995-11-10 | $3.56 | $3.56 | 1,000 | — | — |
| 1995-11-09 | $3.38 | $3.38 | 4,167 | — | — |
| 1995-11-08 | $3.38 | $3.38 | 1,600 | — | — |
| 1995-11-07 | $3.56 | $3.56 | 3,367 | — | — |
| 1995-11-06 | $3.38 | $3.38 | 5,200 | — | — |
| 1995-11-03 | $3.75 | $3.75 | 3,667 | — | — |
| 1995-11-02 | $3.75 | $3.75 | 1,433 | — | — |
| 1995-11-01 | $3.75 | $3.75 | 633 | — | — |
| 1995-10-31 | $3.75 | $3.75 | 5,100 | — | — |
| 1995-10-30 | $3.75 | $3.75 | 1,367 | — | — |
| 1995-10-27 | $3.75 | $3.75 | 3,567 | — | — |
| 1995-10-26 | $3.56 | $3.56 | 167 | — | — |
| 1995-10-25 | $3.94 | $3.94 | 3,633 | — | — |
| 1995-10-24 | $3.56 | $3.56 | 1,967 | — | — |
| 1995-10-23 | $3.94 | $3.94 | 233 | — | — |
| 1995-10-20 | $3.56 | $3.56 | 3,167 | — | — |
| 1995-10-19 | $3.56 | $3.56 | 400 | — | — |
| 1995-10-18 | $3.56 | $3.56 | 167 | — | — |
| 1995-10-17 | $3.56 | $3.56 | 833 | — | — |
| 1995-10-16 | $3.56 | $3.56 | 267 | — | — |
| 1995-10-13 | $3.38 | $3.38 | 5,633 | — | — |
| 1995-10-12 | $3.56 | $3.56 | 300 | — | — |
| 1995-10-11 | $3.56 | $3.56 | 567 | — | — |
| 1995-10-10 | $3.38 | $3.38 | 3,933 | — | — |
| 1995-10-09 | $3.38 | $3.38 | 3,633 | — | — |
| 1995-10-06 | $3.75 | $3.75 | 767 | — | — |
| 1995-10-05 | $3.75 | $3.75 | 2,933 | — | — |
| 1995-10-04 | $3.38 | $3.38 | 2,167 | — | — |
| 1995-10-03 | $3.94 | $3.94 | 467 | — | — |
| 1995-10-02 | $3.38 | $3.38 | 400 | — | — |
| 1995-09-29 | $3.38 | $3.38 | 167 | — | — |
| 1995-09-28 | $3.38 | $3.38 | 8,733 | — | — |
| 1995-09-27 | $3.00 | $3.00 | 10,600 | — | — |
| 1995-09-26 | $3.38 | $3.38 | 3,233 | — | — |
| 1995-09-25 | $4.31 | $4.31 | 1,633 | — | — |
| 1995-09-22 | $4.31 | $4.31 | 1,500 | — | — |
| 1995-09-21 | $3.38 | $3.38 | 4,033 | — | — |
| 1995-09-20 | $3.75 | $3.75 | 4,500 | — | — |
| 1995-09-19 | $4.50 | $4.50 | 8,000 | — | — |
| 1995-09-18 | $4.13 | $4.13 | 1,367 | — | — |
| 1995-09-15 | $3.75 | $3.75 | 4,767 | — | — |
| 1995-09-14 | $3.94 | $3.94 | 12,967 | — | — |
| 1995-09-13 | $3.75 | $3.75 | 3,000 | — | — |
| 1995-09-12 | $4.50 | $4.50 | 5,633 | — | — |
| 1995-09-11 | $3.75 | $3.75 | 1,433 | — | — |
| 1995-09-08 | $3.75 | $3.75 | 1,033 | — | — |
| 1995-09-07 | $3.75 | $3.75 | 12,467 | — | — |
| 1995-09-06 | $4.50 | $4.50 | 367 | — | — |
| 1995-09-05 | $4.50 | $4.50 | 3,433 | — | — |
| 1995-09-01 | $4.50 | $4.50 | 4,867 | — | — |
| 1995-08-31 | $4.50 | $4.50 | 16,733 | — | — |
| 1995-08-30 | $4.13 | $4.13 | 333 | — | — |
| 1995-08-29 | $4.50 | $4.50 | 400 | — | — |
| 1995-08-28 | $3.75 | $3.75 | 3,467 | — | — |
| 1995-08-25 | $3.75 | $3.75 | 9,800 | — | — |
| 1995-08-24 | $5.06 | $5.06 | 1,900 | — | — |
| 1995-08-23 | $5.06 | $5.06 | 1,100 | — | — |
| 1995-08-22 | $5.25 | $5.25 | 11,000 | — | — |
| 1995-08-21 | $5.06 | $5.06 | 1,467 | — | — |
| 1995-08-18 | $5.25 | $5.25 | 3,300 | — | — |
| 1995-08-17 | $5.06 | $5.06 | 10,233 | — | — |
| 1995-08-16 | $5.06 | $5.06 | 7,800 | — | — |
| 1995-08-15 | $4.50 | $4.50 | 4,900 | — | — |
| 1995-08-14 | $4.88 | $4.88 | 33 | — | — |
| 1995-08-11 | $4.88 | $4.88 | 2,200 | — | — |
| 1995-08-10 | $4.69 | $4.69 | 5,500 | — | — |
| 1995-08-09 | $4.69 | $4.69 | 2,733 | — | — |
| 1995-08-08 | $4.69 | $4.69 | 2,733 | — | — |
| 1995-08-07 | $4.69 | $4.69 | 7,833 | — | — |
| 1995-08-04 | $4.69 | $4.69 | 567 | — | — |
| 1995-08-03 | $4.69 | $4.69 | 2,000 | — | — |
| 1995-08-02 | $4.69 | $4.69 | 667 | — | — |
| 1995-08-01 | $4.69 | $4.69 | 3,933 | — | — |
| 1995-07-31 | $4.88 | $4.88 | 1,800 | — | — |
| 1995-07-28 | $4.88 | $4.88 | 1,333 | — | — |
| 1995-07-27 | $4.88 | $4.88 | 4,500 | — | — |
| 1995-07-26 | $4.88 | $4.88 | 5,667 | — | — |
| 1995-07-25 | $4.88 | $4.88 | 6,433 | — | — |
| 1995-07-24 | $4.88 | $4.88 | 1,600 | — | — |
| 1995-07-21 | $4.88 | $4.88 | 1,333 | — | — |
| 1995-07-20 | $4.88 | $4.88 | 4,367 | — | — |
| 1995-07-19 | $4.88 | $4.88 | 3,267 | — | — |
| 1995-07-18 | $4.88 | $4.88 | 15,133 | — | — |
| 1995-07-17 | $5.06 | $5.06 | 11,533 | — | — |
| 1995-07-14 | $5.25 | $5.25 | 6,033 | — | — |
| 1995-07-13 | $5.25 | $5.25 | 19,600 | — | — |
| 1995-07-12 | $5.06 | $5.06 | 2,667 | — | — |
| 1995-07-11 | $5.06 | $5.06 | 6,733 | — | — |
| 1995-07-10 | $5.06 | $5.06 | 1,633 | — | — |
| 1995-07-07 | $5.06 | $5.06 | 2,267 | — | — |
| 1995-07-06 | $5.06 | $5.06 | 533 | — | — |
| 1995-07-05 | $5.06 | $5.06 | 933 | — | — |
| 1995-07-03 | $5.06 | $5.06 | 67 | — | — |
| 1995-06-30 | $5.06 | $5.06 | 2,133 | — | — |
| 1995-06-29 | $5.63 | $5.63 | 4,300 | — | — |
| 1995-06-28 | $5.25 | $5.25 | 26,633 | — | — |
| 1995-06-27 | $4.88 | $4.88 | 15,733 | — | — |
| 1995-06-26 | $4.88 | $4.88 | 4,000 | — | — |
| 1995-06-23 | $4.88 | $4.88 | 3,033 | — | — |
| 1995-06-22 | $4.88 | $4.88 | 8,433 | — | — |
| 1995-06-21 | $4.88 | $4.88 | 16,267 | — | — |
| 1995-06-20 | $5.25 | $5.25 | 5,133 | — | — |
| 1995-06-19 | $4.88 | $4.88 | 7,133 | — | — |
| 1995-06-16 | $5.06 | $5.06 | 9,100 | — | — |
| 1995-06-15 | $4.88 | $4.88 | 6,033 | — | — |
| 1995-06-14 | $4.69 | $4.69 | 7,600 | — | — |
| 1995-06-13 | $4.69 | $4.69 | 10,567 | — | — |
| 1995-06-12 | $5.06 | $5.06 | 1,133 | — | — |
| 1995-06-09 | $4.69 | $4.69 | 3,667 | — | — |
| 1995-06-08 | $4.69 | $4.69 | 10,033 | — | — |
| 1995-06-07 | $5.06 | $5.06 | 3,467 | — | — |
| 1995-06-06 | $5.25 | $5.25 | 8,567 | — | — |
| 1995-06-05 | $5.63 | $5.63 | 3,800 | — | — |
| 1995-06-02 | $4.69 | $4.69 | 19,467 | — | — |
| 1995-06-01 | $4.50 | $4.50 | 1,267 | — | — |
| 1995-05-31 | $4.69 | $4.69 | 8,000 | — | — |
| 1995-05-30 | $4.69 | $4.69 | 3,533 | — | — |
| 1995-05-26 | $4.17 | $4.17 | 6,367 | — | — |
| 1995-05-25 | $4.50 | $4.50 | 5,400 | — | — |
| 1995-05-24 | $4.50 | $4.50 | 2,667 | — | — |
| 1995-05-23 | $4.13 | $4.13 | 2,733 | — | — |
| 1995-05-22 | $4.13 | $4.13 | 3,100 | — | — |
| 1995-05-19 | $4.13 | $4.13 | 13,467 | — | — |
| 1995-05-18 | $4.13 | $4.13 | 12,433 | — | — |
| 1995-05-17 | $4.50 | $4.50 | 14,767 | — | — |
| 1995-05-16 | $4.50 | $4.50 | 3,533 | — | — |
| 1995-05-15 | $4.88 | $4.88 | 1,533 | — | — |
| 1995-05-12 | $4.88 | $4.88 | 1,733 | — | — |
| 1995-05-11 | $5.25 | $5.25 | 7,100 | — | — |
| 1995-05-10 | $4.88 | $4.88 | 10,333 | — | — |
| 1995-05-09 | $4.88 | $4.88 | 4,533 | — | — |
| 1995-05-08 | $5.25 | $5.25 | 10,333 | — | — |
| 1995-05-05 | $5.48 | $5.48 | 6,933 | — | — |
| 1995-05-04 | $5.06 | $5.06 | 2,233 | — | — |
| 1995-05-03 | $5.06 | $5.06 | 8,433 | — | — |
| 1995-05-02 | $5.06 | $5.06 | 5,167 | — | — |
| 1995-05-01 | $5.25 | $5.25 | 9,833 | — | — |
| 1995-04-28 | $5.25 | $5.25 | 1,533 | — | — |
| 1995-04-27 | $5.63 | $5.63 | 4,367 | — | — |
| 1995-04-26 | $4.88 | $4.88 | 3,900 | — | — |
| 1995-04-25 | $4.88 | $4.88 | 2,167 | — | — |
| 1995-04-24 | $4.50 | $4.50 | 2,100 | — | — |
| 1995-04-21 | $4.13 | $4.13 | 10,100 | — | — |
| 1995-04-20 | $4.13 | $4.13 | 18,100 | — | — |
| 1995-04-19 | $5.25 | $5.25 | 3,933 | — | — |
| 1995-04-18 | $5.63 | $5.63 | 2,600 | — | — |
| 1995-04-17 | $5.63 | $5.63 | 933 | — | — |
| 1995-04-13 | $5.63 | $5.63 | 4,167 | — | — |
| 1995-04-12 | $6.38 | $6.38 | 15,200 | — | — |
| 1995-04-11 | $6.00 | $6.00 | 3,300 | — | — |
| 1995-04-10 | $5.63 | $5.63 | 1,300 | — | — |
| 1995-04-07 | $5.63 | $5.63 | 700 | — | — |
| 1995-04-06 | $7.13 | $7.13 | 7,167 | — | — |
| 1995-04-05 | $6.00 | $6.00 | 2,167 | — | — |
| 1995-04-04 | $6.00 | $6.00 | 7,233 | — | — |
| 1995-04-03 | $6.00 | $6.00 | 4,633 | — | — |
| 1995-03-31 | $6.38 | $6.38 | 12,467 | — | — |
| 1995-03-30 | $6.75 | $6.75 | 2,100 | — | — |
| 1995-03-29 | $6.75 | $6.75 | 2,933 | — | — |
| 1995-03-28 | $7.13 | $7.13 | 1,700 | — | — |
| 1995-03-27 | $7.13 | $7.13 | 2,667 | — | — |
| 1995-03-24 | $8.63 | $8.63 | 14,833 | — | — |
| 1995-03-23 | $7.50 | $7.50 | 3,867 | — | — |
| 1995-03-22 | $7.50 | $7.50 | 4,000 | — | — |
| 1995-03-21 | $7.50 | $7.50 | 3,700 | — | — |
| 1995-03-20 | $7.50 | $7.50 | 567 | — | — |
| 1995-03-17 | $6.38 | $6.38 | 1,133 | — | — |
| 1995-03-16 | $7.50 | $7.50 | 3,100 | — | — |
| 1995-03-15 | $6.38 | $6.38 | 4,067 | — | — |
| 1995-03-14 | $6.00 | $6.00 | 5,600 | — | — |
| 1995-03-13 | $6.00 | $6.00 | 13,533 | — | — |
| 1995-03-10 | $8.63 | $8.63 | 633 | — | — |
| 1995-03-09 | $7.13 | $7.13 | 3,733 | — | — |
| 1995-03-08 | $7.13 | $7.13 | 167 | — | — |
| 1995-03-07 | $8.63 | $8.63 | 9,400 | — | — |
| 1995-03-06 | $7.13 | $7.13 | 2,900 | — | — |
| 1995-03-03 | $9.00 | $9.00 | 900 | — | — |
| 1995-03-02 | $9.00 | $9.00 | 4,933 | — | — |
| 1995-03-01 | $9.00 | $9.00 | 4,533 | — | — |
| 1995-02-28 | $8.25 | $8.25 | 9,900 | — | — |
| 1995-02-27 | $8.25 | $8.25 | 3,767 | — | — |
| 1995-02-24 | $9.00 | $9.00 | 17,367 | — | — |
| 1995-02-23 | $10.50 | $10.50 | 9,367 | — | — |
| 1995-02-22 | $10.50 | $10.50 | 5,333 | — | — |
| 1995-02-21 | $10.13 | $10.13 | 3,733 | — | — |
| 1995-02-17 | $11.63 | $11.63 | 9,933 | — | — |
| 1995-02-16 | $11.63 | $11.63 | 1,600 | — | — |
| 1995-02-15 | $10.50 | $10.50 | 6,567 | — | — |
| 1995-02-14 | $11.25 | $11.25 | 9,767 | — | — |
| 1995-02-13 | $9.00 | $9.00 | 1,933 | — | — |
| 1995-02-10 | $8.63 | $8.63 | 3,233 | — | — |
| 1995-02-09 | $8.25 | $8.25 | 1,467 | — | — |
| 1995-02-08 | $9.38 | $9.38 | 3,967 | — | — |
| 1995-02-07 | $9.38 | $9.38 | 567 | — | — |
| 1995-02-06 | $9.38 | $9.38 | 4,167 | — | — |
| 1995-02-03 | $9.38 | $9.38 | 2,433 | — | — |
| 1995-02-02 | $9.38 | $9.38 | 8,400 | — | — |
| 1995-02-01 | $10.88 | $10.88 | 18,000 | — | — |
| 1995-01-31 | $12.38 | $12.38 | 5,333 | — | — |
| 1995-01-30 | $11.63 | $11.63 | 18,100 | — | — |
| 1995-01-27 | $11.25 | $11.25 | 11,933 | — | — |
| 1995-01-26 | $9.75 | $9.75 | 36,267 | — | — |
| 1995-01-25 | $10.50 | $10.50 | 16,467 | — | — |
| 1995-01-24 | $11.25 | $11.25 | 4,567 | — | — |
| 1995-01-23 | $11.25 | $11.25 | 3,067 | — | — |
| 1995-01-20 | $10.50 | $10.50 | 2,867 | — | — |
| 1995-01-19 | $12.00 | $12.00 | 3,933 | — | — |
| 1995-01-18 | $9.75 | $9.75 | 6,633 | — | — |
| 1995-01-17 | $11.63 | $11.63 | 8,200 | — | — |
| 1995-01-16 | $9.75 | $9.75 | 2,033 | — | — |
| 1995-01-13 | $11.25 | $11.25 | 2,567 | — | — |
| 1995-01-12 | $10.50 | $10.50 | 8,900 | — | — |
| 1995-01-11 | $11.25 | $11.25 | 4,133 | — | — |
| 1995-01-10 | $10.50 | $10.50 | 4,167 | — | — |
| 1995-01-09 | $13.13 | $13.13 | 9,600 | — | — |
| 1995-01-06 | $15.00 | $15.00 | 4,767 | — | — |
| 1995-01-05 | $15.00 | $15.00 | 2,600 | — | — |
| 1995-01-04 | $15.00 | $15.00 | 3,533 | — | — |
| 1995-01-03 | $14.91 | $14.91 | 1,867 | — | — |