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 | $1.41 | $2.15 | 497,600 | — | — |
| 1995-12-28 | $1.42 | $2.16 | 600,000 | — | — |
| 1995-12-27 | $1.38 | $2.09 | 25,600 | — | — |
| 1995-12-26 | $1.41 | $2.13 | 80,000 | — | — |
| 1995-12-22 | $1.43 | $2.16 | 153,600 | — | — |
| 1995-12-21 | $1.42 | $2.15 | 168,000 | — | — |
| 1995-12-20 | $1.39 | $2.10 | 59,200 | — | — |
| 1995-12-19 | $1.38 | $2.09 | 72,000 | — | — |
| 1995-12-18 | $1.36 | $2.05 | 4,800 | — | — |
| 1995-12-15 | $1.36 | $2.05 | 108,800 | — | — |
| 1995-12-14 | $1.39 | $2.10 | 84,800 | — | — |
| 1995-12-13 | $1.40 | $2.11 | 132,800 | — | — |
| 1995-12-12 | $1.38 | $2.08 | 44,800 | — | — |
| 1995-12-11 | $1.36 | $2.05 | 59,200 | — | — |
| 1995-12-08 | $1.35 | $2.04 | 62,400 | — | — |
| 1995-12-07 | $1.34 | $2.02 | 27,200 | — | — |
| 1995-12-06 | $1.34 | $2.02 | 16,000 | — | — |
| 1995-12-05 | $1.34 | $2.02 | 364,800 | — | — |
| 1995-12-04 | $1.34 | $2.03 | 88,000 | — | — |
| 1995-12-01 | $1.38 | $2.08 | 9,600 | — | — |
| 1995-11-30 | $1.38 | $2.08 | 489,600 | — | — |
| 1995-11-29 | $1.39 | $2.10 | 44,800 | — | — |
| 1995-11-28 | $1.40 | $2.11 | 25,600 | — | — |
| 1995-11-27 | $1.40 | $2.11 | 51,200 | — | — |
| 1995-11-24 | $1.40 | $2.11 | 3,200 | — | — |
| 1995-11-22 | $1.39 | $2.10 | 27,200 | — | — |
| 1995-11-21 | $1.41 | $2.14 | 190,400 | — | — |
| 1995-11-20 | $1.38 | $2.09 | 8,000 | — | — |
| 1995-11-17 | $1.38 | $2.09 | 41,600 | — | — |
| 1995-11-16 | $1.38 | $2.08 | 11,200 | — | — |
| 1995-11-15 | $1.38 | $2.08 | 16,000 | — | — |
| 1995-11-14 | $1.37 | $2.07 | 73,600 | — | — |
| 1995-11-13 | $1.38 | $2.08 | 113,600 | — | — |
| 1995-11-10 | $1.39 | $2.10 | 43,200 | — | — |
| 1995-11-09 | $1.40 | $2.11 | 17,600 | — | — |
| 1995-11-08 | $1.39 | $2.10 | 124,800 | — | — |
| 1995-11-07 | $1.40 | $2.11 | 8,000 | — | — |
| 1995-11-06 | $1.40 | $2.11 | 3,200 | — | — |
| 1995-11-03 | $1.40 | $2.11 | 94,400 | — | — |
| 1995-11-02 | $1.37 | $2.07 | 56,000 | — | — |
| 1995-11-01 | $1.38 | $2.08 | 51,200 | — | — |
| 1995-10-31 | $1.36 | $2.05 | 35,200 | — | — |
| 1995-10-30 | $1.35 | $2.04 | 33,600 | — | — |
| 1995-10-27 | $1.36 | $2.05 | 35,200 | — | — |
| 1995-10-26 | $1.38 | $2.08 | 20,800 | — | — |
| 1995-10-25 | $1.39 | $2.10 | 3,200 | — | — |
| 1995-10-24 | $1.39 | $2.10 | 4,800 | — | — |
| 1995-10-23 | $1.39 | $2.10 | 30,400 | — | — |
| 1995-10-20 | $1.39 | $2.10 | 27,200 | — | — |
| 1995-10-19 | $1.41 | $2.13 | 164,800 | — | — |
| 1995-10-18 | $1.43 | $2.16 | 49,600 | — | — |
| 1995-10-17 | $1.43 | $2.16 | 41,600 | — | — |
| 1995-10-16 | $1.43 | $2.16 | 83,200 | — | — |
| 1995-10-13 | $1.41 | $2.14 | 33,600 | — | — |
| 1995-10-12 | $1.42 | $2.15 | 14,400 | — | — |
| 1995-10-11 | $1.43 | $2.16 | 110,400 | — | — |
| 1995-10-10 | $1.42 | $2.14 | 160,000 | — | — |
| 1995-10-09 | $1.42 | $2.14 | 382,400 | — | — |
| 1995-10-06 | $1.45 | $2.18 | 32,000 | — | — |
| 1995-10-05 | $1.45 | $2.19 | 72,000 | — | — |
| 1995-10-04 | $1.45 | $2.19 | 46,400 | — | — |
| 1995-10-03 | $1.44 | $2.16 | 360,000 | — | — |
| 1995-10-02 | $1.45 | $2.18 | 185,600 | — | — |
| 1995-09-29 | $1.44 | $2.16 | 249,600 | — | — |
| 1995-09-28 | $1.41 | $2.13 | 105,600 | — | — |
| 1995-09-27 | $1.40 | $2.10 | 19,200 | — | — |
| 1995-09-26 | $1.41 | $2.12 | 56,000 | — | — |
| 1995-09-25 | $1.41 | $2.13 | 4,800 | — | — |
| 1995-09-22 | $1.42 | $2.14 | 81,600 | — | — |
| 1995-09-21 | $1.43 | $2.15 | 812,800 | — | — |
| 1995-09-20 | $1.42 | $2.14 | 9,600 | — | — |
| 1995-09-19 | $1.42 | $2.14 | 33,600 | — | — |
| 1995-09-18 | $1.42 | $2.14 | 97,600 | — | — |
| 1995-09-15 | $1.45 | $2.18 | 56,000 | — | — |
| 1995-09-14 | $1.45 | $2.18 | 99,200 | — | — |
| 1995-09-13 | $1.43 | $2.15 | 20,800 | — | — |
| 1995-09-12 | $1.43 | $2.15 | 38,400 | — | — |
| 1995-09-11 | $1.42 | $2.14 | 28,800 | — | — |
| 1995-09-08 | $1.43 | $2.15 | 59,200 | — | — |
| 1995-09-07 | $1.41 | $2.13 | 48,000 | — | — |
| 1995-09-06 | $1.42 | $2.14 | 140,800 | — | — |
| 1995-09-05 | $1.42 | $2.14 | 104,000 | — | — |
| 1995-09-01 | $1.44 | $2.16 | 161,600 | — | — |
| 1995-08-31 | $1.41 | $2.13 | 145,600 | — | — |
| 1995-08-30 | $1.41 | $2.13 | 4,705,600 | — | — |
| 1995-08-29 | $1.40 | $2.10 | 809,600 | — | — |
| 1995-08-28 | $1.41 | $2.12 | 59,200 | — | — |
| 1995-08-25 | $1.40 | $2.10 | 38,400 | — | — |
| 1995-08-24 | $1.40 | $2.10 | 30,400 | — | — |
| 1995-08-23 | $1.40 | $2.10 | 216,000 | — | — |
| 1995-08-22 | $1.40 | $2.10 | 134,400 | — | — |
| 1995-08-21 | $1.41 | $2.12 | 3,200 | — | — |
| 1995-08-18 | $1.41 | $2.12 | 1,755,200 | — | — |
| 1995-08-17 | $1.39 | $2.09 | 164,800 | — | — |
| 1995-08-16 | $1.39 | $2.09 | 20,800 | — | — |
| 1995-08-15 | $1.39 | $2.09 | 25,600 | — | — |
| 1995-08-14 | $1.40 | $2.10 | 27,200 | — | — |
| 1995-08-11 | $1.41 | $2.12 | 241,600 | — | — |
| 1995-08-10 | $1.41 | $2.12 | 6,400 | — | — |
| 1995-08-09 | $1.40 | $2.10 | 24,000 | — | — |
| 1995-08-08 | $1.39 | $2.09 | 24,000 | — | — |
| 1995-08-07 | $1.40 | $2.10 | 32,000 | — | — |
| 1995-08-04 | $1.39 | $2.09 | 64,000 | — | — |
| 1995-08-03 | $1.40 | $2.10 | 1,600 | — | — |
| 1995-08-02 | $1.40 | $2.10 | 385,600 | — | — |
| 1995-08-01 | $1.40 | $2.10 | 54,400 | — | — |
| 1995-07-31 | $1.41 | $2.13 | 41,600 | — | — |
| 1995-07-28 | $1.41 | $2.12 | 22,400 | — | — |
| 1995-07-27 | $1.41 | $2.13 | 24,000 | — | — |
| 1995-07-26 | $1.41 | $2.13 | 88,000 | — | — |
| 1995-07-25 | $1.41 | $2.12 | 28,800 | — | — |
| 1995-07-24 | $1.41 | $2.12 | 72,000 | — | — |
| 1995-07-21 | $1.41 | $2.12 | 83,200 | — | — |
| 1995-07-20 | $1.41 | $2.12 | 49,600 | — | — |
| 1995-07-19 | $1.40 | $2.10 | 115,200 | — | — |
| 1995-07-18 | $1.41 | $2.12 | 200,000 | — | — |
| 1995-07-17 | $1.41 | $2.12 | 123,200 | — | — |
| 1995-07-14 | $1.38 | $2.08 | 177,600 | — | — |
| 1995-07-13 | $1.41 | $2.13 | 835,200 | — | — |
| 1995-07-12 | $1.41 | $2.13 | 150,400 | — | — |
| 1995-07-11 | $1.39 | $2.09 | 774,400 | — | — |
| 1995-07-10 | $1.39 | $2.09 | 507,200 | — | — |
| 1995-07-07 | $1.39 | $2.09 | 76,800 | — | — |
| 1995-07-06 | $1.39 | $2.09 | 238,400 | — | — |
| 1995-07-05 | $1.40 | $2.10 | 227,200 | — | — |
| 1995-07-03 | $1.43 | $2.15 | 36,800 | — | — |
| 1995-06-30 | $1.45 | $2.18 | 1,580,800 | — | — |
| 1995-06-29 | $1.41 | $2.12 | 2,206,400 | — | — |
| 1995-06-28 | $1.41 | $2.13 | 7,843,200 | — | — |
| 1995-06-27 | $1.45 | $2.18 | 99,200 | — | — |
| 1995-06-26 | $1.45 | $2.19 | 33,600 | — | — |
| 1995-06-23 | $1.45 | $2.19 | 32,000 | — | — |
| 1995-06-22 | $1.45 | $2.19 | 19,200 | — | — |
| 1995-06-21 | $1.46 | $2.20 | 11,200 | — | — |
| 1995-06-20 | $1.46 | $2.19 | 57,600 | — | — |
| 1995-06-19 | $1.46 | $2.19 | 49,600 | — | — |
| 1995-06-16 | $1.48 | $2.21 | 17,600 | — | — |
| 1995-06-15 | $1.48 | $2.21 | 27,200 | — | — |
| 1995-06-14 | $1.48 | $2.22 | 38,400 | — | — |
| 1995-06-13 | $1.48 | $2.21 | 142,400 | — | — |
| 1995-06-12 | $1.47 | $2.20 | 84,800 | — | — |
| 1995-06-09 | $1.48 | $2.21 | 46,400 | — | — |
| 1995-06-08 | $1.48 | $2.22 | 214,400 | — | — |
| 1995-06-07 | $1.52 | $2.28 | 0 | — | — |
| 1995-06-06 | $1.52 | $2.28 | 41,600 | — | — |
| 1995-06-05 | $1.53 | $2.29 | 1,600 | — | — |
| 1995-06-02 | $1.53 | $2.29 | 0 | — | — |
| 1995-06-01 | $1.53 | $2.29 | 44,800 | — | — |
| 1995-05-31 | $1.53 | $2.29 | 64,000 | — | — |
| 1995-05-30 | $1.53 | $2.29 | 129,600 | — | — |
| 1995-05-26 | $1.55 | $2.33 | 14,400 | — | — |
| 1995-05-25 | $1.55 | $2.32 | 1,600 | — | — |
| 1995-05-24 | $1.55 | $2.32 | 240,000 | — | — |
| 1995-05-23 | $1.60 | $2.40 | 28,800 | — | — |
| 1995-05-22 | $1.61 | $2.41 | 68,800 | — | — |
| 1995-05-19 | $1.63 | $2.45 | 142,400 | — | — |
| 1995-05-18 | $1.67 | $2.51 | 224,000 | — | — |
| 1995-05-17 | $1.75 | $2.62 | 392,000 | — | — |
| 1995-05-16 | $1.78 | $2.67 | 665,600 | — | — |
| 1995-05-15 | $1.78 | $2.67 | 49,600 | — | — |
| 1995-05-12 | $1.78 | $2.67 | 30,400 | — | — |
| 1995-05-11 | $1.78 | $2.67 | 24,000 | — | — |
| 1995-05-10 | $1.77 | $2.66 | 11,200 | — | — |
| 1995-05-09 | $1.77 | $2.66 | 155,200 | — | — |
| 1995-05-08 | $1.77 | $2.66 | 75,200 | — | — |
| 1995-05-05 | $1.75 | $2.62 | 62,400 | — | — |
| 1995-05-04 | $1.73 | $2.60 | 12,800 | — | — |
| 1995-05-03 | $1.73 | $2.59 | 9,600 | — | — |
| 1995-05-02 | $1.73 | $2.59 | 27,200 | — | — |
| 1995-05-01 | $1.70 | $2.55 | 604,800 | — | — |
| 1995-04-28 | $1.67 | $2.51 | 110,400 | — | — |
| 1995-04-27 | $1.67 | $2.51 | 6,400 | — | — |
| 1995-04-26 | $1.66 | $2.49 | 6,400 | — | — |
| 1995-04-25 | $1.66 | $2.48 | 27,200 | — | — |
| 1995-04-24 | $1.64 | $2.46 | 134,400 | — | — |
| 1995-04-21 | $1.62 | $2.42 | 166,400 | — | — |
| 1995-04-20 | $1.61 | $2.41 | 28,800 | — | — |
| 1995-04-19 | $1.61 | $2.41 | 48,000 | — | — |
| 1995-04-18 | $1.62 | $2.42 | 12,800 | — | — |
| 1995-04-17 | $1.63 | $2.44 | 19,200 | — | — |
| 1995-04-13 | $1.62 | $2.42 | 0 | — | — |
| 1995-04-12 | $1.62 | $2.42 | 20,800 | — | — |
| 1995-04-11 | $1.63 | $2.44 | 0 | — | — |
| 1995-04-10 | $1.63 | $2.44 | 16,000 | — | — |
| 1995-04-07 | $1.62 | $2.42 | 1,600 | — | — |
| 1995-04-06 | $1.63 | $2.44 | 326,400 | — | — |
| 1995-04-05 | $1.62 | $2.42 | 16,000 | — | — |
| 1995-04-04 | $1.59 | $2.39 | 62,400 | — | — |
| 1995-04-03 | $1.60 | $2.40 | 56,000 | — | — |
| 1995-03-31 | $1.63 | $2.45 | 43,200 | — | — |
| 1995-03-30 | $1.63 | $2.45 | 54,400 | — | — |
| 1995-03-29 | $1.63 | $2.44 | 160,000 | — | — |
| 1995-03-28 | $1.55 | $2.32 | 54,400 | — | — |
| 1995-03-27 | $1.53 | $2.29 | 24,000 | — | — |
| 1995-03-24 | $1.54 | $2.29 | 25,600 | — | — |
| 1995-03-23 | $1.53 | $2.29 | 0 | — | — |
| 1995-03-22 | $1.53 | $2.29 | 17,600 | — | — |
| 1995-03-21 | $1.52 | $2.26 | 136,000 | — | — |
| 1995-03-20 | $1.52 | $2.27 | 3,200 | — | — |
| 1995-03-17 | $1.53 | $2.29 | 60,800 | — | — |
| 1995-03-16 | $1.57 | $2.34 | 17,600 | — | — |
| 1995-03-15 | $1.59 | $2.37 | 104,000 | — | — |
| 1995-03-14 | $1.57 | $2.34 | 142,400 | — | — |
| 1995-03-13 | $1.53 | $2.29 | 51,200 | — | — |
| 1995-03-10 | $1.52 | $2.27 | 0 | — | — |
| 1995-03-09 | $1.52 | $2.27 | 73,600 | — | — |
| 1995-03-08 | $1.51 | $2.25 | 32,000 | — | — |
| 1995-03-07 | $1.50 | $2.24 | 46,400 | — | — |
| 1995-03-06 | $1.48 | $2.20 | 99,200 | — | — |
| 1995-03-03 | $1.45 | $2.17 | 214,400 | — | — |
| 1995-03-02 | $1.48 | $2.20 | 0 | — | — |
| 1995-03-01 | $1.48 | $2.20 | 0 | — | — |
| 1995-02-28 | $1.48 | $2.20 | 33,600 | — | — |
| 1995-02-27 | $1.48 | $2.20 | 152,000 | — | — |
| 1995-02-24 | $1.45 | $2.17 | 417,600 | — | — |
| 1995-02-23 | $1.44 | $2.15 | 232,000 | — | — |
| 1995-02-22 | $1.50 | $2.24 | 6,400 | — | — |
| 1995-02-21 | $1.51 | $2.25 | 38,400 | — | — |
| 1995-02-17 | $1.48 | $2.22 | 51,200 | — | — |
| 1995-02-16 | $1.50 | $2.24 | 25,600 | — | — |
| 1995-02-15 | $1.52 | $2.26 | 396,800 | — | — |
| 1995-02-14 | $1.52 | $2.26 | 17,600 | — | — |
| 1995-02-13 | $1.53 | $2.29 | 51,200 | — | — |
| 1995-02-10 | $1.54 | $2.30 | 27,200 | — | — |
| 1995-02-09 | $1.54 | $2.30 | 20,800 | — | — |
| 1995-02-08 | $1.54 | $2.30 | 17,600 | — | — |
| 1995-02-07 | $1.55 | $2.32 | 59,200 | — | — |
| 1995-02-06 | $1.56 | $2.33 | 20,800 | — | — |
| 1995-02-03 | $1.58 | $2.36 | 38,400 | — | — |
| 1995-02-02 | $1.58 | $2.36 | 6,400 | — | — |
| 1995-02-01 | $1.57 | $2.34 | 8,000 | — | — |
| 1995-01-31 | $1.55 | $2.32 | 16,000 | — | — |
| 1995-01-30 | $1.55 | $2.32 | 0 | — | — |
| 1995-01-27 | $1.55 | $2.32 | 72,000 | — | — |
| 1995-01-26 | $1.59 | $2.37 | 3,200 | — | — |
| 1995-01-25 | $1.59 | $2.38 | 91,200 | — | — |
| 1995-01-24 | $1.58 | $2.36 | 99,200 | — | — |
| 1995-01-23 | $1.59 | $2.37 | 86,400 | — | — |
| 1995-01-20 | $1.54 | $2.30 | 76,800 | — | — |
| 1995-01-19 | $1.52 | $2.27 | 1,600 | — | — |
| 1995-01-18 | $1.52 | $2.26 | 20,800 | — | — |
| 1995-01-17 | $1.55 | $2.31 | 30,400 | — | — |
| 1995-01-16 | $1.56 | $2.33 | 20,800 | — | — |
| 1995-01-13 | $1.58 | $2.36 | 1,600 | — | — |
| 1995-01-12 | $1.59 | $2.37 | 110,400 | — | — |
| 1995-01-11 | $1.62 | $2.41 | 46,400 | — | — |
| 1995-01-10 | $1.63 | $2.43 | 72,000 | — | — |
| 1995-01-09 | $1.63 | $2.44 | 0 | — | — |
| 1995-01-06 | $1.63 | $2.44 | 0 | — | — |
| 1995-01-05 | $1.63 | $2.44 | 9,600 | — | — |
| 1995-01-04 | $1.63 | $2.44 | 4,800 | — | — |
| 1995-01-03 | $1.63 | $2.44 | 27,200 | — | — |