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 | $3.14 | $3.62 | 185,600 | — | — |
| 1995-12-28 | $3.09 | $3.57 | 311,200 | — | — |
| 1995-12-27 | $3.13 | $3.60 | 226,400 | — | — |
| 1995-12-26 | $3.11 | $3.58 | 310,400 | — | — |
| 1995-12-22 | $3.06 | $3.53 | 262,400 | — | — |
| 1995-12-21 | $3.09 | $3.57 | 130,400 | — | — |
| 1995-12-20 | $3.08 | $3.55 | 151,200 | — | — |
| 1995-12-19 | $3.08 | $3.55 | 68,000 | — | — |
| 1995-12-18 | $3.06 | $3.53 | 320,000 | — | — |
| 1995-12-15 | $3.06 | $3.53 | 646,400 | — | — |
| 1995-12-14 | $3.06 | $3.53 | 1,360,800 | — | — |
| 1995-12-13 | $3.08 | $3.55 | 164,800 | — | — |
| 1995-12-12 | $3.06 | $3.53 | 489,600 | — | — |
| 1995-12-11 | $3.08 | $3.55 | 59,200 | — | — |
| 1995-12-08 | $3.11 | $3.58 | 170,400 | — | — |
| 1995-12-07 | $3.09 | $3.57 | 140,800 | — | — |
| 1995-12-06 | $3.09 | $3.57 | 400,000 | — | — |
| 1995-12-05 | $3.13 | $3.60 | 805,600 | — | — |
| 1995-12-04 | $3.08 | $3.55 | 56,000 | — | — |
| 1995-12-01 | $3.08 | $3.55 | 220,800 | — | — |
| 1995-11-30 | $3.11 | $3.57 | 520,000 | — | — |
| 1995-11-29 | $3.09 | $3.56 | 340,000 | — | — |
| 1995-11-28 | $3.06 | $3.52 | 923,200 | — | — |
| 1995-11-27 | $3.08 | $3.54 | 192,000 | — | — |
| 1995-11-24 | $3.09 | $3.56 | 52,800 | — | — |
| 1995-11-22 | $3.06 | $3.52 | 73,600 | — | — |
| 1995-11-21 | $3.05 | $3.50 | 83,200 | — | — |
| 1995-11-20 | $3.03 | $3.48 | 412,800 | — | — |
| 1995-11-17 | $3.05 | $3.50 | 468,000 | — | — |
| 1995-11-16 | $3.06 | $3.52 | 824,000 | — | — |
| 1995-11-15 | $3.08 | $3.54 | 250,400 | — | — |
| 1995-11-14 | $3.06 | $3.52 | 40,800 | — | — |
| 1995-11-13 | $3.08 | $3.54 | 128,800 | — | — |
| 1995-11-10 | $3.08 | $3.54 | 33,600 | — | — |
| 1995-11-09 | $3.08 | $3.54 | 82,400 | — | — |
| 1995-11-08 | $3.06 | $3.52 | 62,400 | — | — |
| 1995-11-07 | $3.11 | $3.57 | 116,800 | — | — |
| 1995-11-06 | $3.06 | $3.52 | 77,600 | — | — |
| 1995-11-03 | $3.03 | $3.48 | 214,400 | — | — |
| 1995-11-02 | $3.11 | $3.57 | 243,200 | — | — |
| 1995-11-01 | $3.06 | $3.52 | 99,200 | — | — |
| 1995-10-31 | $3.05 | $3.50 | 208,800 | — | — |
| 1995-10-30 | $3.05 | $3.50 | 411,200 | — | — |
| 1995-10-27 | $3.03 | $3.48 | 852,800 | — | — |
| 1995-10-26 | $3.06 | $3.52 | 221,600 | — | — |
| 1995-10-25 | $3.06 | $3.52 | 218,400 | — | — |
| 1995-10-24 | $3.06 | $3.52 | 57,600 | — | — |
| 1995-10-23 | $3.08 | $3.54 | 21,600 | — | — |
| 1995-10-20 | $3.06 | $3.52 | 95,200 | — | — |
| 1995-10-19 | $3.08 | $3.54 | 134,400 | — | — |
| 1995-10-18 | $3.06 | $3.52 | 272,800 | — | — |
| 1995-10-17 | $3.06 | $3.52 | 135,200 | — | — |
| 1995-10-16 | $3.06 | $3.52 | 385,600 | — | — |
| 1995-10-13 | $3.06 | $3.52 | 120,000 | — | — |
| 1995-10-12 | $3.08 | $3.54 | 65,600 | — | — |
| 1995-10-11 | $3.03 | $3.48 | 296,000 | — | — |
| 1995-10-10 | $3.03 | $3.48 | 192,800 | — | — |
| 1995-10-09 | $2.98 | $3.43 | 700,800 | — | — |
| 1995-10-06 | $3.02 | $3.47 | 230,400 | — | — |
| 1995-10-05 | $3.02 | $3.47 | 86,400 | — | — |
| 1995-10-04 | $3.03 | $3.48 | 484,800 | — | — |
| 1995-10-03 | $3.05 | $3.50 | 460,800 | — | — |
| 1995-10-02 | $3.08 | $3.54 | 832,000 | — | — |
| 1995-09-29 | $3.08 | $3.54 | 256,800 | — | — |
| 1995-09-28 | $3.08 | $3.54 | 339,200 | — | — |
| 1995-09-27 | $3.08 | $3.54 | 146,400 | — | — |
| 1995-09-26 | $3.09 | $3.56 | 1,758,400 | — | — |
| 1995-09-25 | $3.11 | $3.57 | 437,600 | — | — |
| 1995-09-22 | $3.11 | $3.57 | 1,072,000 | — | — |
| 1995-09-21 | $3.05 | $3.50 | 1,308,000 | — | — |
| 1995-09-20 | $3.13 | $3.59 | 421,600 | — | — |
| 1995-09-19 | $3.20 | $3.68 | 257,600 | — | — |
| 1995-09-18 | $3.25 | $3.74 | 29,600 | — | — |
| 1995-09-15 | $3.23 | $3.72 | 229,600 | — | — |
| 1995-09-14 | $3.22 | $3.70 | 52,800 | — | — |
| 1995-09-13 | $3.22 | $3.70 | 121,600 | — | — |
| 1995-09-12 | $3.25 | $3.74 | 284,800 | — | — |
| 1995-09-11 | $3.20 | $3.68 | 96,800 | — | — |
| 1995-09-08 | $3.20 | $3.68 | 39,200 | — | — |
| 1995-09-07 | $3.19 | $3.66 | 484,800 | — | — |
| 1995-09-06 | $3.17 | $3.65 | 564,800 | — | — |
| 1995-09-05 | $3.13 | $3.59 | 72,000 | — | — |
| 1995-09-01 | $3.16 | $3.63 | 504,800 | — | — |
| 1995-08-31 | $3.17 | $3.65 | 436,000 | — | — |
| 1995-08-30 | $3.16 | $3.63 | 743,200 | — | — |
| 1995-08-29 | $3.09 | $3.56 | 70,400 | — | — |
| 1995-08-28 | $3.14 | $3.61 | 652,800 | — | — |
| 1995-08-25 | $3.16 | $3.63 | 72,000 | — | — |
| 1995-08-24 | $3.13 | $3.59 | 58,400 | — | — |
| 1995-08-23 | $3.14 | $3.60 | 385,600 | — | — |
| 1995-08-22 | $3.16 | $3.62 | 569,600 | — | — |
| 1995-08-21 | $3.16 | $3.62 | 842,400 | — | — |
| 1995-08-18 | $3.14 | $3.60 | 36,800 | — | — |
| 1995-08-17 | $3.19 | $3.65 | 347,200 | — | — |
| 1995-08-16 | $3.11 | $3.56 | 176,800 | — | — |
| 1995-08-15 | $3.13 | $3.58 | 565,600 | — | — |
| 1995-08-14 | $3.13 | $3.58 | 274,400 | — | — |
| 1995-08-11 | $3.14 | $3.60 | 564,000 | — | — |
| 1995-08-10 | $3.14 | $3.60 | 149,600 | — | — |
| 1995-08-09 | $3.22 | $3.69 | 389,600 | — | — |
| 1995-08-08 | $3.23 | $3.71 | 463,200 | — | — |
| 1995-08-07 | $3.20 | $3.67 | 728,800 | — | — |
| 1995-08-04 | $3.23 | $3.71 | 112,000 | — | — |
| 1995-08-03 | $3.22 | $3.69 | 148,000 | — | — |
| 1995-08-02 | $3.27 | $3.74 | 231,200 | — | — |
| 1995-08-01 | $3.30 | $3.78 | 38,400 | — | — |
| 1995-07-31 | $3.34 | $3.83 | 97,600 | — | — |
| 1995-07-28 | $3.31 | $3.80 | 256,000 | — | — |
| 1995-07-27 | $3.31 | $3.80 | 564,800 | — | — |
| 1995-07-26 | $3.28 | $3.76 | 552,000 | — | — |
| 1995-07-25 | $3.27 | $3.74 | 701,600 | — | — |
| 1995-07-24 | $3.31 | $3.80 | 86,400 | — | — |
| 1995-07-21 | $3.25 | $3.73 | 98,400 | — | — |
| 1995-07-20 | $3.25 | $3.73 | 37,600 | — | — |
| 1995-07-19 | $3.22 | $3.69 | 78,400 | — | — |
| 1995-07-18 | $3.25 | $3.73 | 501,600 | — | — |
| 1995-07-17 | $3.28 | $3.76 | 508,000 | — | — |
| 1995-07-14 | $3.34 | $3.83 | 347,200 | — | — |
| 1995-07-13 | $3.48 | $3.99 | 222,400 | — | — |
| 1995-07-12 | $3.50 | $4.01 | 226,400 | — | — |
| 1995-07-11 | $3.45 | $3.96 | 228,800 | — | — |
| 1995-07-10 | $3.38 | $3.87 | 152,800 | — | — |
| 1995-07-07 | $3.31 | $3.80 | 530,400 | — | — |
| 1995-07-06 | $3.27 | $3.74 | 324,000 | — | — |
| 1995-07-05 | $3.28 | $3.76 | 77,600 | — | — |
| 1995-07-03 | $3.31 | $3.80 | 42,400 | — | — |
| 1995-06-30 | $3.27 | $3.74 | 152,000 | — | — |
| 1995-06-29 | $3.25 | $3.73 | 244,800 | — | — |
| 1995-06-28 | $3.22 | $3.69 | 392,800 | — | — |
| 1995-06-27 | $3.27 | $3.74 | 88,800 | — | — |
| 1995-06-26 | $3.28 | $3.76 | 60,000 | — | — |
| 1995-06-23 | $3.31 | $3.80 | 260,800 | — | — |
| 1995-06-22 | $3.28 | $3.76 | 167,200 | — | — |
| 1995-06-21 | $3.31 | $3.80 | 174,400 | — | — |
| 1995-06-20 | $3.27 | $3.74 | 67,200 | — | — |
| 1995-06-19 | $3.25 | $3.73 | 64,000 | — | — |
| 1995-06-16 | $3.23 | $3.71 | 72,800 | — | — |
| 1995-06-15 | $3.22 | $3.69 | 154,400 | — | — |
| 1995-06-14 | $3.17 | $3.64 | 164,800 | — | — |
| 1995-06-13 | $3.14 | $3.60 | 1,447,200 | — | — |
| 1995-06-12 | $3.17 | $3.64 | 99,200 | — | — |
| 1995-06-09 | $3.16 | $3.62 | 132,800 | — | — |
| 1995-06-08 | $3.14 | $3.60 | 128,000 | — | — |
| 1995-06-07 | $3.16 | $3.62 | 56,000 | — | — |
| 1995-06-06 | $3.16 | $3.62 | 132,000 | — | — |
| 1995-06-05 | $3.06 | $3.51 | 118,400 | — | — |
| 1995-06-02 | $3.14 | $3.60 | 124,000 | — | — |
| 1995-06-01 | $3.14 | $3.60 | 196,000 | — | — |
| 1995-05-31 | $3.14 | $3.60 | 96,800 | — | — |
| 1995-05-30 | $3.11 | $3.56 | 164,000 | — | — |
| 1995-05-26 | $3.08 | $3.52 | 404,000 | — | — |
| 1995-05-25 | $3.09 | $3.54 | 84,800 | — | — |
| 1995-05-24 | $3.09 | $3.54 | 704,000 | — | — |
| 1995-05-23 | $3.08 | $3.52 | 300,000 | — | — |
| 1995-05-22 | $3.02 | $3.45 | 352,000 | — | — |
| 1995-05-19 | $3.08 | $3.52 | 23,200 | — | — |
| 1995-05-18 | $3.08 | $3.52 | 148,000 | — | — |
| 1995-05-17 | $3.09 | $3.54 | 192,800 | — | — |
| 1995-05-16 | $3.11 | $3.55 | 51,200 | — | — |
| 1995-05-15 | $3.13 | $3.57 | 129,600 | — | — |
| 1995-05-12 | $3.16 | $3.61 | 307,200 | — | — |
| 1995-05-11 | $3.11 | $3.55 | 40,000 | — | — |
| 1995-05-10 | $3.09 | $3.54 | 78,400 | — | — |
| 1995-05-09 | $3.11 | $3.55 | 139,200 | — | — |
| 1995-05-08 | $3.16 | $3.61 | 493,600 | — | — |
| 1995-05-05 | $3.19 | $3.64 | 160,000 | — | — |
| 1995-05-04 | $3.22 | $3.68 | 41,600 | — | — |
| 1995-05-03 | $3.17 | $3.63 | 228,000 | — | — |
| 1995-05-02 | $3.11 | $3.55 | 111,200 | — | — |
| 1995-05-01 | $3.13 | $3.57 | 67,200 | — | — |
| 1995-04-28 | $3.11 | $3.55 | 94,400 | — | — |
| 1995-04-27 | $3.11 | $3.55 | 52,800 | — | — |
| 1995-04-26 | $3.08 | $3.52 | 27,200 | — | — |
| 1995-04-25 | $3.06 | $3.50 | 98,400 | — | — |
| 1995-04-24 | $3.06 | $3.50 | 53,600 | — | — |
| 1995-04-21 | $3.08 | $3.52 | 78,400 | — | — |
| 1995-04-20 | $3.06 | $3.50 | 86,400 | — | — |
| 1995-04-19 | $3.08 | $3.52 | 46,400 | — | — |
| 1995-04-18 | $3.08 | $3.52 | 83,200 | — | — |
| 1995-04-17 | $3.09 | $3.54 | 183,200 | — | — |
| 1995-04-13 | $3.14 | $3.59 | 447,200 | — | — |
| 1995-04-12 | $3.09 | $3.54 | 64,800 | — | — |
| 1995-04-11 | $3.11 | $3.55 | 554,400 | — | — |
| 1995-04-10 | $3.09 | $3.54 | 383,200 | — | — |
| 1995-04-07 | $3.09 | $3.54 | 148,800 | — | — |
| 1995-04-06 | $3.13 | $3.57 | 132,800 | — | — |
| 1995-04-05 | $3.14 | $3.59 | 80,000 | — | — |
| 1995-04-04 | $3.11 | $3.55 | 48,000 | — | — |
| 1995-04-03 | $3.14 | $3.59 | 62,400 | — | — |
| 1995-03-31 | $3.13 | $3.57 | 534,400 | — | — |
| 1995-03-30 | $3.13 | $3.57 | 205,600 | — | — |
| 1995-03-29 | $3.05 | $3.48 | 178,400 | — | — |
| 1995-03-28 | $3.06 | $3.50 | 107,200 | — | — |
| 1995-03-27 | $3.13 | $3.57 | 60,800 | — | — |
| 1995-03-24 | $3.13 | $3.57 | 291,200 | — | — |
| 1995-03-23 | $3.13 | $3.57 | 100,000 | — | — |
| 1995-03-22 | $3.14 | $3.59 | 49,600 | — | — |
| 1995-03-21 | $3.13 | $3.57 | 78,400 | — | — |
| 1995-03-20 | $3.13 | $3.57 | 91,200 | — | — |
| 1995-03-17 | $3.14 | $3.59 | 188,800 | — | — |
| 1995-03-16 | $3.11 | $3.55 | 62,400 | — | — |
| 1995-03-15 | $3.11 | $3.55 | 389,600 | — | — |
| 1995-03-14 | $3.13 | $3.57 | 292,000 | — | — |
| 1995-03-13 | $3.14 | $3.59 | 72,800 | — | — |
| 1995-03-10 | $3.13 | $3.57 | 329,600 | — | — |
| 1995-03-09 | $3.17 | $3.63 | 58,400 | — | — |
| 1995-03-08 | $3.14 | $3.59 | 59,200 | — | — |
| 1995-03-07 | $3.14 | $3.59 | 252,800 | — | — |
| 1995-03-06 | $3.13 | $3.57 | 174,400 | — | — |
| 1995-03-03 | $3.13 | $3.57 | 57,600 | — | — |
| 1995-03-02 | $3.13 | $3.57 | 58,400 | — | — |
| 1995-03-01 | $3.13 | $3.57 | 139,200 | — | — |
| 1995-02-28 | $3.14 | $3.59 | 315,200 | — | — |
| 1995-02-27 | $3.14 | $3.59 | 59,200 | — | — |
| 1995-02-24 | $3.13 | $3.57 | 70,400 | — | — |
| 1995-02-23 | $3.16 | $3.61 | 85,600 | — | — |
| 1995-02-22 | $3.09 | $3.54 | 217,600 | — | — |
| 1995-02-21 | $3.03 | $3.45 | 106,400 | — | — |
| 1995-02-17 | $3.00 | $3.42 | 60,000 | — | — |
| 1995-02-16 | $3.05 | $3.47 | 304,800 | — | — |
| 1995-02-15 | $3.05 | $3.47 | 236,000 | — | — |
| 1995-02-14 | $2.98 | $3.40 | 392,800 | — | — |
| 1995-02-13 | $3.00 | $3.42 | 280,000 | — | — |
| 1995-02-10 | $2.91 | $3.31 | 59,200 | — | — |
| 1995-02-09 | $2.89 | $3.29 | 78,400 | — | — |
| 1995-02-08 | $2.86 | $3.26 | 140,000 | — | — |
| 1995-02-07 | $2.86 | $3.26 | 544,000 | — | — |
| 1995-02-06 | $2.81 | $3.21 | 315,200 | — | — |
| 1995-02-03 | $2.84 | $3.24 | 260,000 | — | — |
| 1995-02-02 | $2.84 | $3.24 | 50,400 | — | — |
| 1995-02-01 | $2.84 | $3.24 | 271,200 | — | — |
| 1995-01-31 | $2.89 | $3.29 | 268,000 | — | — |
| 1995-01-30 | $3.00 | $3.42 | 283,200 | — | — |
| 1995-01-27 | $2.95 | $3.37 | 81,600 | — | — |
| 1995-01-26 | $2.94 | $3.35 | 123,200 | — | — |
| 1995-01-25 | $2.92 | $3.33 | 28,000 | — | — |
| 1995-01-24 | $2.92 | $3.33 | 29,600 | — | — |
| 1995-01-23 | $2.92 | $3.33 | 135,200 | — | — |
| 1995-01-20 | $2.89 | $3.29 | 150,400 | — | — |
| 1995-01-19 | $2.91 | $3.31 | 250,400 | — | — |
| 1995-01-18 | $2.92 | $3.33 | 155,200 | — | — |
| 1995-01-17 | $2.98 | $3.40 | 51,200 | — | — |
| 1995-01-16 | $3.03 | $3.45 | 24,800 | — | — |
| 1995-01-13 | $2.98 | $3.40 | 69,600 | — | — |
| 1995-01-12 | $2.95 | $3.37 | 32,800 | — | — |
| 1995-01-11 | $2.98 | $3.40 | 28,800 | — | — |
| 1995-01-10 | $2.98 | $3.40 | 363,200 | — | — |
| 1995-01-09 | $2.97 | $3.38 | 512,800 | — | — |
| 1995-01-06 | $2.95 | $3.37 | 75,200 | — | — |
| 1995-01-05 | $2.92 | $3.33 | 77,600 | — | — |
| 1995-01-04 | $2.94 | $3.35 | 61,600 | — | — |
| 1995-01-03 | $2.97 | $3.38 | 231,200 | — | — |