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 | $5.69 | $8.38 | 491,013 | — | — |
| 1995-12-28 | $5.69 | $8.38 | 202,754 | — | — |
| 1995-12-27 | $5.71 | $8.41 | 188,503 | — | — |
| 1995-12-26 | $5.75 | $8.47 | 144,454 | — | — |
| 1995-12-22 | $5.89 | $8.67 | 157,409 | — | — |
| 1995-12-21 | $5.73 | $8.44 | 185,264 | — | — |
| 1995-12-20 | $5.73 | $8.44 | 310,932 | — | — |
| 1995-12-19 | $5.71 | $8.41 | 1,200,975 | — | — |
| 1995-12-18 | $5.81 | $8.55 | 602,431 | — | — |
| 1995-12-15 | $5.83 | $8.58 | 805,184 | — | — |
| 1995-12-14 | $5.73 | $8.44 | 487,775 | — | — |
| 1995-12-13 | $5.54 | $8.15 | 456,681 | — | — |
| 1995-12-12 | $5.44 | $8.01 | 533,119 | — | — |
| 1995-12-11 | $5.50 | $8.10 | 404,212 | — | — |
| 1995-12-08 | $5.29 | $7.79 | 565,508 | — | — |
| 1995-12-07 | $5.25 | $7.73 | 692,471 | — | — |
| 1995-12-06 | $5.29 | $7.79 | 1,514,498 | — | — |
| 1995-12-05 | $5.25 | $7.73 | 2,515,310 | — | — |
| 1995-12-04 | $5.25 | $7.73 | 476,115 | — | — |
| 1995-12-01 | $5.27 | $7.76 | 529,880 | — | — |
| 1995-11-30 | $5.27 | $7.71 | 535,710 | — | — |
| 1995-11-29 | $5.42 | $7.94 | 411,337 | — | — |
| 1995-11-28 | $5.46 | $8.00 | 298,624 | — | — |
| 1995-11-27 | $5.46 | $8.00 | 336,195 | — | — |
| 1995-11-24 | $5.44 | $7.97 | 16,194 | — | — |
| 1995-11-22 | $5.46 | $8.00 | 242,916 | — | — |
| 1995-11-21 | $5.42 | $7.94 | 601,135 | — | — |
| 1995-11-20 | $5.33 | $7.80 | 3,107,377 | — | — |
| 1995-11-17 | $5.38 | $7.88 | 334,252 | — | — |
| 1995-11-16 | $5.40 | $7.91 | 212,470 | — | — |
| 1995-11-15 | $5.40 | $7.91 | 409,394 | — | — |
| 1995-11-14 | $5.44 | $7.97 | 683,403 | — | — |
| 1995-11-13 | $5.56 | $8.14 | 272,713 | — | — |
| 1995-11-10 | $5.65 | $8.28 | 137,328 | — | — |
| 1995-11-09 | $5.58 | $8.17 | 194,333 | — | — |
| 1995-11-08 | $5.65 | $8.28 | 211,822 | — | — |
| 1995-11-07 | $5.62 | $8.22 | 110,770 | — | — |
| 1995-11-06 | $5.62 | $8.22 | 96,518 | — | — |
| 1995-11-03 | $5.56 | $8.14 | 251,984 | — | — |
| 1995-11-02 | $5.54 | $8.11 | 207,936 | — | — |
| 1995-11-01 | $5.52 | $8.08 | 273,361 | — | — |
| 1995-10-31 | $5.46 | $8.00 | 283,725 | — | — |
| 1995-10-30 | $5.33 | $7.80 | 258,462 | — | — |
| 1995-10-27 | $5.36 | $7.86 | 346,560 | — | — |
| 1995-10-26 | $5.23 | $7.66 | 262,349 | — | — |
| 1995-10-25 | $5.23 | $7.66 | 370,527 | — | — |
| 1995-10-24 | $5.29 | $7.74 | 961,298 | — | — |
| 1995-10-23 | $5.13 | $7.52 | 643,241 | — | — |
| 1995-10-20 | $5.19 | $7.60 | 165,183 | — | — |
| 1995-10-19 | $5.19 | $7.60 | 1,574,093 | — | — |
| 1995-10-18 | $5.21 | $7.63 | 96,518 | — | — |
| 1995-10-17 | $5.27 | $7.71 | 128,259 | — | — |
| 1995-10-16 | $5.27 | $7.71 | 773,443 | — | — |
| 1995-10-13 | $5.33 | $7.80 | 282,430 | — | — |
| 1995-10-12 | $5.35 | $7.83 | 152,875 | — | — |
| 1995-10-11 | $5.31 | $7.77 | 128,259 | — | — |
| 1995-10-10 | $5.27 | $7.71 | 559,030 | — | — |
| 1995-10-09 | $5.29 | $7.74 | 477,410 | — | — |
| 1995-10-06 | $5.35 | $7.83 | 269,474 | — | — |
| 1995-10-05 | $5.31 | $7.77 | 365,993 | — | — |
| 1995-10-04 | $5.19 | $7.60 | 332,309 | — | — |
| 1995-10-03 | $5.23 | $7.66 | 662,674 | — | — |
| 1995-10-02 | $5.25 | $7.69 | 875,792 | — | — |
| 1995-09-29 | $5.33 | $7.80 | 1,482,109 | — | — |
| 1995-09-28 | $5.23 | $7.66 | 2,167,455 | — | — |
| 1995-09-27 | $4.82 | $7.06 | 3,538,147 | — | — |
| 1995-09-26 | $5.09 | $7.46 | 260,406 | — | — |
| 1995-09-25 | $5.21 | $7.63 | 109,474 | — | — |
| 1995-09-22 | $5.29 | $7.74 | 134,089 | — | — |
| 1995-09-21 | $5.36 | $7.86 | 231,903 | — | — |
| 1995-09-20 | $5.40 | $7.91 | 388,017 | — | — |
| 1995-09-19 | $5.35 | $7.83 | 348,503 | — | — |
| 1995-09-18 | $5.46 | $8.00 | 123,725 | — | — |
| 1995-09-15 | $5.56 | $8.14 | 793,524 | — | — |
| 1995-09-14 | $5.62 | $8.22 | 344,616 | — | — |
| 1995-09-13 | $5.62 | $8.22 | 325,831 | — | — |
| 1995-09-12 | $5.63 | $8.25 | 262,349 | — | — |
| 1995-09-11 | $5.60 | $8.19 | 231,903 | — | — |
| 1995-09-08 | $5.63 | $8.25 | 237,733 | — | — |
| 1995-09-07 | $5.71 | $8.36 | 429,475 | — | — |
| 1995-09-06 | $5.63 | $8.25 | 238,381 | — | — |
| 1995-09-05 | $5.58 | $8.17 | 459,920 | — | — |
| 1995-09-01 | $5.52 | $8.08 | 54,413 | — | — |
| 1995-08-31 | $5.56 | $8.10 | 261,053 | — | — |
| 1995-08-30 | $5.58 | $8.12 | 102,348 | — | — |
| 1995-08-29 | $5.58 | $8.12 | 226,073 | — | — |
| 1995-08-28 | $5.62 | $8.18 | 125,668 | — | — |
| 1995-08-25 | $5.62 | $8.18 | 229,312 | — | — |
| 1995-08-24 | $5.67 | $8.26 | 689,880 | — | — |
| 1995-08-23 | $5.69 | $8.29 | 69,312 | — | — |
| 1995-08-22 | $5.83 | $8.49 | 91,984 | — | — |
| 1995-08-21 | $5.75 | $8.38 | 88,097 | — | — |
| 1995-08-18 | $5.73 | $8.35 | 213,766 | — | — |
| 1995-08-17 | $5.69 | $8.29 | 123,725 | — | — |
| 1995-08-16 | $5.71 | $8.32 | 439,191 | — | — |
| 1995-08-15 | $5.71 | $8.32 | 179,434 | — | — |
| 1995-08-14 | $5.67 | $8.26 | 312,875 | — | — |
| 1995-08-11 | $5.63 | $8.21 | 177,490 | — | — |
| 1995-08-10 | $5.67 | $8.26 | 130,851 | — | — |
| 1995-08-09 | $5.67 | $8.26 | 397,734 | — | — |
| 1995-08-08 | $5.65 | $8.24 | 91,984 | — | — |
| 1995-08-07 | $5.69 | $8.29 | 57,652 | — | — |
| 1995-08-04 | $5.67 | $8.26 | 175,547 | — | — |
| 1995-08-03 | $5.69 | $8.29 | 161,296 | — | — |
| 1995-08-02 | $5.69 | $8.29 | 73,846 | — | — |
| 1995-08-01 | $5.71 | $8.32 | 283,078 | — | — |
| 1995-07-31 | $5.71 | $8.32 | 139,272 | — | — |
| 1995-07-28 | $5.71 | $8.32 | 291,499 | — | — |
| 1995-07-27 | $5.75 | $8.38 | 204,049 | — | — |
| 1995-07-26 | $5.77 | $8.40 | 246,155 | — | — |
| 1995-07-25 | $5.75 | $8.38 | 1,022,189 | — | — |
| 1995-07-24 | $5.67 | $8.26 | 1,083,080 | — | — |
| 1995-07-21 | $5.79 | $8.43 | 375,062 | — | — |
| 1995-07-20 | $5.85 | $8.52 | 290,203 | — | — |
| 1995-07-19 | $5.90 | $8.60 | 192,389 | — | — |
| 1995-07-18 | $6.02 | $8.77 | 197,571 | — | — |
| 1995-07-17 | $5.98 | $8.71 | 205,345 | — | — |
| 1995-07-14 | $5.94 | $8.66 | 187,855 | — | — |
| 1995-07-13 | $6.00 | $8.74 | 305,750 | — | — |
| 1995-07-12 | $5.98 | $8.71 | 198,867 | — | — |
| 1995-07-11 | $6.02 | $8.77 | 566,803 | — | — |
| 1995-07-10 | $5.98 | $8.71 | 235,790 | — | — |
| 1995-07-07 | $5.92 | $8.63 | 400,325 | — | — |
| 1995-07-06 | $5.87 | $8.55 | 411,985 | — | — |
| 1995-07-05 | $5.67 | $8.26 | 609,556 | — | — |
| 1995-07-03 | $5.67 | $8.26 | 342,673 | — | — |
| 1995-06-30 | $5.60 | $8.15 | 943,160 | — | — |
| 1995-06-29 | $5.60 | $8.15 | 502,026 | — | — |
| 1995-06-28 | $5.56 | $8.10 | 1,356,441 | — | — |
| 1995-06-27 | $5.71 | $8.32 | 238,381 | — | — |
| 1995-06-26 | $5.85 | $8.52 | 358,867 | — | — |
| 1995-06-23 | $5.92 | $8.63 | 798,707 | — | — |
| 1995-06-22 | $5.85 | $8.52 | 534,414 | — | — |
| 1995-06-21 | $5.63 | $8.21 | 377,653 | — | — |
| 1995-06-20 | $5.67 | $8.26 | 140,567 | — | — |
| 1995-06-19 | $5.56 | $8.10 | 208,584 | — | — |
| 1995-06-16 | $5.63 | $8.21 | 1,637,575 | — | — |
| 1995-06-15 | $5.50 | $8.01 | 382,187 | — | — |
| 1995-06-14 | $5.52 | $8.04 | 439,839 | — | — |
| 1995-06-13 | $5.48 | $7.98 | 117,247 | — | — |
| 1995-06-12 | $5.40 | $7.87 | 486,479 | — | — |
| 1995-06-09 | $5.40 | $7.87 | 924,375 | — | — |
| 1995-06-08 | $5.40 | $7.87 | 75,790 | — | — |
| 1995-06-07 | $5.38 | $7.84 | 479,354 | — | — |
| 1995-06-06 | $5.40 | $7.87 | 293,442 | — | — |
| 1995-06-05 | $5.38 | $7.84 | 819,435 | — | — |
| 1995-06-02 | $5.25 | $7.65 | 617,977 | — | — |
| 1995-06-01 | $5.25 | $7.65 | 594,657 | — | — |
| 1995-05-31 | $5.29 | $7.70 | 527,289 | — | — |
| 1995-05-30 | $5.23 | $7.58 | 1,192,554 | — | — |
| 1995-05-26 | $5.27 | $7.63 | 390,608 | — | — |
| 1995-05-25 | $5.17 | $7.49 | 333,604 | — | — |
| 1995-05-24 | $5.31 | $7.69 | 273,361 | — | — |
| 1995-05-23 | $5.36 | $7.77 | 213,766 | — | — |
| 1995-05-22 | $5.33 | $7.72 | 298,624 | — | — |
| 1995-05-19 | $5.27 | $7.63 | 529,232 | — | — |
| 1995-05-18 | $5.33 | $7.72 | 113,361 | — | — |
| 1995-05-17 | $5.40 | $7.83 | 644,536 | — | — |
| 1995-05-16 | $5.42 | $7.86 | 144,454 | — | — |
| 1995-05-15 | $5.42 | $7.86 | 191,094 | — | — |
| 1995-05-12 | $5.44 | $7.88 | 102,996 | — | — |
| 1995-05-11 | $5.44 | $7.88 | 614,738 | — | — |
| 1995-05-10 | $5.31 | $7.69 | 483,240 | — | — |
| 1995-05-09 | $5.36 | $7.77 | 294,738 | — | — |
| 1995-05-08 | $5.29 | $7.66 | 630,933 | — | — |
| 1995-05-05 | $5.31 | $7.69 | 314,171 | — | — |
| 1995-05-04 | $5.38 | $7.80 | 491,661 | — | — |
| 1995-05-03 | $5.44 | $7.88 | 1,888,264 | — | — |
| 1995-05-02 | $5.33 | $7.72 | 393,847 | — | — |
| 1995-05-01 | $5.44 | $7.88 | 869,314 | — | — |
| 1995-04-28 | $5.36 | $7.77 | 623,807 | — | — |
| 1995-04-27 | $5.17 | $7.49 | 399,677 | — | — |
| 1995-04-26 | $5.08 | $7.35 | 684,698 | — | — |
| 1995-04-25 | $5.09 | $7.38 | 1,368,101 | — | — |
| 1995-04-24 | $5.23 | $7.58 | 3,376,203 | — | — |
| 1995-04-21 | $4.92 | $7.13 | 383,483 | — | — |
| 1995-04-20 | $4.75 | $6.88 | 173,604 | — | — |
| 1995-04-19 | $4.80 | $6.96 | 241,620 | — | — |
| 1995-04-18 | $4.73 | $6.85 | 485,831 | — | — |
| 1995-04-17 | $4.69 | $6.79 | 264,292 | — | — |
| 1995-04-13 | $4.79 | $6.93 | 340,730 | — | — |
| 1995-04-12 | $4.77 | $6.90 | 145,749 | — | — |
| 1995-04-11 | $4.73 | $6.85 | 51,174 | — | — |
| 1995-04-10 | $4.77 | $6.90 | 318,058 | — | — |
| 1995-04-07 | $4.75 | $6.88 | 342,673 | — | — |
| 1995-04-06 | $4.67 | $6.76 | 354,333 | — | — |
| 1995-04-05 | $4.73 | $6.85 | 134,089 | — | — |
| 1995-04-04 | $4.79 | $6.93 | 969,071 | — | — |
| 1995-04-03 | $4.75 | $6.88 | 253,928 | — | — |
| 1995-03-31 | $4.69 | $6.79 | 337,491 | — | — |
| 1995-03-30 | $4.65 | $6.74 | 254,576 | — | — |
| 1995-03-29 | $4.59 | $6.65 | 82,915 | — | — |
| 1995-03-28 | $4.63 | $6.71 | 196,924 | — | — |
| 1995-03-27 | $4.67 | $6.76 | 150,932 | — | — |
| 1995-03-24 | $4.61 | $6.68 | 307,693 | — | — |
| 1995-03-23 | $4.59 | $6.65 | 219,596 | — | — |
| 1995-03-22 | $4.55 | $6.60 | 120,486 | — | — |
| 1995-03-21 | $4.61 | $6.68 | 143,806 | — | — |
| 1995-03-20 | $4.53 | $6.57 | 302,511 | — | — |
| 1995-03-17 | $4.63 | $6.71 | 606,317 | — | — |
| 1995-03-16 | $4.52 | $6.54 | 542,188 | — | — |
| 1995-03-15 | $4.57 | $6.63 | 524,698 | — | — |
| 1995-03-14 | $4.59 | $6.65 | 229,312 | — | — |
| 1995-03-13 | $4.63 | $6.71 | 450,851 | — | — |
| 1995-03-10 | $4.67 | $6.76 | 334,900 | — | — |
| 1995-03-09 | $4.59 | $6.65 | 200,810 | — | — |
| 1995-03-08 | $4.59 | $6.65 | 408,098 | — | — |
| 1995-03-07 | $4.61 | $6.68 | 518,868 | — | — |
| 1995-03-06 | $4.65 | $6.74 | 139,919 | — | — |
| 1995-03-03 | $4.52 | $6.54 | 308,341 | — | — |
| 1995-03-02 | $4.57 | $6.58 | 343,969 | — | — |
| 1995-03-01 | $4.65 | $6.69 | 463,807 | — | — |
| 1995-02-28 | $4.65 | $6.69 | 139,272 | — | — |
| 1995-02-27 | $4.61 | $6.64 | 250,689 | — | — |
| 1995-02-24 | $4.71 | $6.78 | 426,236 | — | — |
| 1995-02-23 | $4.73 | $6.81 | 614,091 | — | — |
| 1995-02-22 | $4.69 | $6.75 | 452,795 | — | — |
| 1995-02-21 | $4.65 | $6.69 | 917,897 | — | — |
| 1995-02-17 | $4.63 | $6.67 | 236,438 | — | — |
| 1995-02-16 | $4.69 | $6.75 | 1,103,161 | — | — |
| 1995-02-15 | $4.71 | $6.78 | 698,949 | — | — |
| 1995-02-14 | $4.55 | $6.56 | 619,273 | — | — |
| 1995-02-13 | $4.52 | $6.50 | 249,393 | — | — |
| 1995-02-10 | $4.38 | $6.31 | 148,340 | — | — |
| 1995-02-09 | $4.34 | $6.25 | 308,341 | — | — |
| 1995-02-08 | $4.34 | $6.25 | 288,260 | — | — |
| 1995-02-07 | $4.34 | $6.25 | 362,106 | — | — |
| 1995-02-06 | $4.25 | $6.11 | 158,705 | — | — |
| 1995-02-03 | $4.25 | $6.11 | 300,568 | — | — |
| 1995-02-02 | $4.23 | $6.08 | 215,709 | — | — |
| 1995-02-01 | $4.19 | $6.03 | 134,737 | — | — |
| 1995-01-31 | $4.23 | $6.08 | 479,354 | — | — |
| 1995-01-30 | $4.17 | $6.00 | 35,628 | — | — |
| 1995-01-27 | $4.17 | $6.00 | 104,292 | — | — |
| 1995-01-26 | $4.21 | $6.06 | 54,413 | — | — |
| 1995-01-25 | $4.21 | $6.06 | 211,175 | — | — |
| 1995-01-24 | $4.17 | $6.00 | 589,475 | — | — |
| 1995-01-23 | $4.19 | $6.03 | 299,920 | — | — |
| 1995-01-20 | $4.19 | $6.03 | 112,065 | — | — |
| 1995-01-19 | $4.19 | $6.03 | 61,539 | — | — |
| 1995-01-18 | $4.17 | $6.00 | 496,843 | — | — |
| 1995-01-17 | $4.21 | $6.06 | 239,677 | — | — |
| 1995-01-16 | $4.13 | $5.94 | 135,385 | — | — |
| 1995-01-13 | $4.13 | $5.94 | 238,381 | — | — |
| 1995-01-12 | $4.19 | $6.03 | 171,013 | — | — |
| 1995-01-11 | $4.17 | $6.00 | 308,341 | — | — |
| 1995-01-10 | $4.07 | $5.86 | 698,949 | — | — |
| 1995-01-09 | $4.21 | $6.06 | 248,098 | — | — |
| 1995-01-06 | $4.17 | $6.00 | 249,393 | — | — |
| 1995-01-05 | $4.13 | $5.94 | 166,478 | — | — |
| 1995-01-04 | $4.05 | $5.83 | 146,397 | — | — |
| 1995-01-03 | $4.13 | $5.94 | 269,474 | — | — |