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
- 1980-03-18 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 | $5.44 | $5.44 | 8,800 | — | — |
| 1995-12-28 | $5.44 | $5.44 | 6,400 | — | — |
| 1995-12-27 | $5.44 | $5.44 | 78,800 | — | — |
| 1995-12-26 | $5.25 | $5.25 | 54,000 | — | — |
| 1995-12-22 | $5.19 | $5.19 | 48,000 | — | — |
| 1995-12-21 | $5.13 | $5.13 | 187,600 | — | — |
| 1995-12-20 | $4.72 | $4.72 | 91,600 | — | — |
| 1995-12-19 | $4.66 | $4.66 | 66,400 | — | — |
| 1995-12-18 | $4.75 | $4.75 | 189,200 | — | — |
| 1995-12-15 | $4.94 | $4.94 | 23,200 | — | — |
| 1995-12-14 | $5.00 | $5.00 | 16,800 | — | — |
| 1995-12-13 | $5.09 | $5.09 | 15,600 | — | — |
| 1995-12-12 | $5.00 | $5.00 | 55,200 | — | — |
| 1995-12-11 | $5.31 | $5.31 | 2,800 | — | — |
| 1995-12-08 | $5.31 | $5.31 | 25,200 | — | — |
| 1995-12-07 | $5.50 | $5.50 | 4,400 | — | — |
| 1995-12-06 | $5.50 | $5.50 | 55,600 | — | — |
| 1995-12-05 | $5.25 | $5.25 | 79,200 | — | — |
| 1995-12-04 | $5.63 | $5.63 | 20,400 | — | — |
| 1995-12-01 | $5.69 | $5.69 | 35,200 | — | — |
| 1995-11-30 | $5.69 | $5.69 | 28,800 | — | — |
| 1995-11-29 | $5.47 | $5.47 | 8,800 | — | — |
| 1995-11-28 | $5.38 | $5.38 | 17,200 | — | — |
| 1995-11-27 | $5.38 | $5.38 | 49,200 | — | — |
| 1995-11-24 | $5.16 | $5.16 | 6,400 | — | — |
| 1995-11-22 | $5.19 | $5.19 | 19,600 | — | — |
| 1995-11-21 | $5.41 | $5.41 | 38,000 | — | — |
| 1995-11-20 | $5.50 | $5.50 | 38,400 | — | — |
| 1995-11-17 | $5.72 | $5.72 | 36,800 | — | — |
| 1995-11-16 | $5.75 | $5.75 | 20,400 | — | — |
| 1995-11-15 | $5.63 | $5.63 | 81,600 | — | — |
| 1995-11-14 | $5.63 | $5.63 | 25,600 | — | — |
| 1995-11-13 | $5.72 | $5.72 | 49,600 | — | — |
| 1995-11-10 | $5.69 | $5.69 | 24,400 | — | — |
| 1995-11-09 | $5.66 | $5.66 | 24,400 | — | — |
| 1995-11-08 | $5.75 | $5.75 | 7,600 | — | — |
| 1995-11-07 | $5.56 | $5.56 | 41,600 | — | — |
| 1995-11-06 | $5.75 | $5.75 | 66,000 | — | — |
| 1995-11-03 | $5.72 | $5.72 | 43,600 | — | — |
| 1995-11-02 | $5.66 | $5.66 | 216,000 | — | — |
| 1995-11-01 | $5.25 | $5.25 | 73,600 | — | — |
| 1995-10-31 | $4.97 | $4.97 | 138,400 | — | — |
| 1995-10-30 | $5.38 | $5.38 | 418,000 | — | — |
| 1995-10-27 | $4.72 | $4.72 | 17,200 | — | — |
| 1995-10-26 | $4.63 | $4.63 | 10,800 | — | — |
| 1995-10-25 | $4.75 | $4.75 | 9,200 | — | — |
| 1995-10-24 | $4.75 | $4.75 | 26,400 | — | — |
| 1995-10-23 | $4.59 | $4.59 | 37,600 | — | — |
| 1995-10-20 | $4.63 | $4.63 | 69,600 | — | — |
| 1995-10-19 | $4.66 | $4.66 | 47,600 | — | — |
| 1995-10-18 | $4.63 | $4.63 | 13,200 | — | — |
| 1995-10-17 | $4.75 | $4.75 | 20,000 | — | — |
| 1995-10-16 | $4.66 | $4.66 | 24,400 | — | — |
| 1995-10-13 | $4.75 | $4.75 | 28,400 | — | — |
| 1995-10-12 | $4.81 | $4.81 | 10,400 | — | — |
| 1995-10-11 | $4.75 | $4.75 | 29,200 | — | — |
| 1995-10-10 | $4.81 | $4.81 | 141,200 | — | — |
| 1995-10-09 | $4.63 | $4.63 | 34,000 | — | — |
| 1995-10-06 | $4.69 | $4.69 | 51,600 | — | — |
| 1995-10-05 | $4.75 | $4.75 | 23,600 | — | — |
| 1995-10-04 | $4.72 | $4.72 | 8,800 | — | — |
| 1995-10-03 | $4.75 | $4.75 | 82,800 | — | — |
| 1995-10-02 | $4.72 | $4.72 | 76,800 | — | — |
| 1995-09-29 | $4.50 | $4.50 | 48,000 | — | — |
| 1995-09-28 | $4.09 | $4.09 | 89,200 | — | — |
| 1995-09-27 | $4.22 | $4.22 | 198,400 | — | — |
| 1995-09-26 | $4.56 | $4.56 | 17,600 | — | — |
| 1995-09-25 | $4.41 | $4.41 | 25,200 | — | — |
| 1995-09-22 | $4.44 | $4.44 | 76,000 | — | — |
| 1995-09-21 | $4.38 | $4.38 | 31,200 | — | — |
| 1995-09-20 | $4.38 | $4.38 | 80,000 | — | — |
| 1995-09-19 | $4.47 | $4.47 | 37,600 | — | — |
| 1995-09-18 | $4.66 | $4.66 | 37,200 | — | — |
| 1995-09-15 | $4.69 | $4.69 | 92,800 | — | — |
| 1995-09-14 | $4.75 | $4.75 | 224,400 | — | — |
| 1995-09-13 | $4.44 | $4.44 | 192,000 | — | — |
| 1995-09-12 | $4.19 | $4.19 | 125,600 | — | — |
| 1995-09-11 | $4.28 | $4.28 | 15,600 | — | — |
| 1995-09-08 | $4.28 | $4.28 | 34,000 | — | — |
| 1995-09-07 | $4.06 | $4.06 | 85,200 | — | — |
| 1995-09-06 | $4.16 | $4.16 | 97,600 | — | — |
| 1995-09-05 | $4.13 | $4.13 | 64,000 | — | — |
| 1995-09-01 | $4.00 | $4.00 | 15,200 | — | — |
| 1995-08-31 | $4.03 | $4.03 | 36,400 | — | — |
| 1995-08-30 | $4.06 | $4.06 | 28,000 | — | — |
| 1995-08-29 | $4.09 | $4.09 | 184,000 | — | — |
| 1995-08-28 | $4.44 | $4.44 | 374,000 | — | — |
| 1995-08-25 | $4.19 | $4.19 | 164,400 | — | — |
| 1995-08-24 | $4.19 | $4.19 | 452,400 | — | — |
| 1995-08-23 | $3.84 | $3.84 | 164,800 | — | — |
| 1995-08-22 | $3.63 | $3.63 | 38,400 | — | — |
| 1995-08-21 | $3.47 | $3.47 | 98,000 | — | — |
| 1995-08-18 | $3.28 | $3.28 | 20,400 | — | — |
| 1995-08-17 | $3.38 | $3.38 | 86,800 | — | — |
| 1995-08-16 | $3.19 | $3.19 | 19,600 | — | — |
| 1995-08-15 | $3.19 | $3.19 | 24,400 | — | — |
| 1995-08-14 | $3.09 | $3.09 | 13,200 | — | — |
| 1995-08-11 | $3.25 | $3.25 | 30,800 | — | — |
| 1995-08-10 | $3.19 | $3.19 | 33,600 | — | — |
| 1995-08-09 | $3.38 | $3.38 | 12,000 | — | — |
| 1995-08-08 | $3.38 | $3.38 | 14,000 | — | — |
| 1995-08-07 | $3.38 | $3.38 | 56,800 | — | — |
| 1995-08-04 | $3.31 | $3.31 | 10,800 | — | — |
| 1995-08-03 | $3.25 | $3.25 | 38,000 | — | — |
| 1995-08-02 | $3.53 | $3.53 | 22,000 | — | — |
| 1995-08-01 | $3.34 | $3.34 | 29,200 | — | — |
| 1995-07-31 | $3.31 | $3.31 | 59,200 | — | — |
| 1995-07-28 | $3.28 | $3.28 | 79,600 | — | — |
| 1995-07-27 | $3.28 | $3.28 | 40,800 | — | — |
| 1995-07-26 | $3.19 | $3.19 | 21,600 | — | — |
| 1995-07-25 | $3.16 | $3.16 | 31,200 | — | — |
| 1995-07-24 | $3.03 | $3.03 | 9,600 | — | — |
| 1995-07-21 | $3.00 | $3.00 | 26,000 | — | — |
| 1995-07-20 | $3.05 | $3.05 | 5,600 | — | — |
| 1995-07-19 | $3.13 | $3.13 | 10,800 | — | — |
| 1995-07-18 | $3.13 | $3.13 | 92,800 | — | — |
| 1995-07-17 | $3.09 | $3.09 | 17,600 | — | — |
| 1995-07-14 | $3.22 | $3.22 | 18,400 | — | — |
| 1995-07-13 | $3.16 | $3.16 | 58,400 | — | — |
| 1995-07-12 | $3.06 | $3.06 | 15,200 | — | — |
| 1995-07-11 | $3.06 | $3.06 | 21,600 | — | — |
| 1995-07-10 | $3.16 | $3.16 | 30,400 | — | — |
| 1995-07-07 | $3.06 | $3.06 | 28,800 | — | — |
| 1995-07-06 | $3.19 | $3.19 | 12,800 | — | — |
| 1995-07-05 | $3.06 | $3.06 | 11,600 | — | — |
| 1995-07-03 | $3.19 | $3.19 | 8,400 | — | — |
| 1995-06-30 | $3.19 | $3.19 | 11,600 | — | — |
| 1995-06-29 | $3.19 | $3.19 | 8,400 | — | — |
| 1995-06-28 | $3.00 | $3.00 | 6,800 | — | — |
| 1995-06-27 | $3.13 | $3.13 | 86,400 | — | — |
| 1995-06-26 | $3.13 | $3.13 | 112,800 | — | — |
| 1995-06-23 | $3.38 | $3.38 | 40,400 | — | — |
| 1995-06-22 | $3.41 | $3.41 | 12,800 | — | — |
| 1995-06-21 | $3.41 | $3.41 | 137,200 | — | — |
| 1995-06-20 | $3.53 | $3.53 | 8,400 | — | — |
| 1995-06-19 | $3.41 | $3.41 | 150,000 | — | — |
| 1995-06-16 | $3.47 | $3.47 | 139,600 | — | — |
| 1995-06-15 | $3.06 | $3.06 | 36,000 | — | — |
| 1995-06-14 | $3.19 | $3.19 | 37,600 | — | — |
| 1995-06-13 | $3.06 | $3.06 | 18,000 | — | — |
| 1995-06-12 | $3.00 | $3.00 | 24,000 | — | — |
| 1995-06-09 | $3.00 | $3.00 | 32,400 | — | — |
| 1995-06-08 | $3.19 | $3.19 | 58,000 | — | — |
| 1995-06-07 | $3.03 | $3.03 | 118,400 | — | — |
| 1995-06-06 | $3.00 | $3.00 | 41,200 | — | — |
| 1995-06-05 | $2.97 | $2.97 | 6,800 | — | — |
| 1995-06-02 | $3.16 | $3.16 | 7,600 | — | — |
| 1995-06-01 | $2.97 | $2.97 | 3,200 | — | — |
| 1995-05-31 | $3.03 | $3.03 | 18,800 | — | — |
| 1995-05-30 | $3.06 | $3.06 | 9,200 | — | — |
| 1995-05-26 | $2.94 | $2.94 | 6,800 | — | — |
| 1995-05-25 | $3.09 | $3.09 | 25,200 | — | — |
| 1995-05-24 | $3.03 | $3.03 | 27,200 | — | — |
| 1995-05-23 | $3.09 | $3.09 | 34,400 | — | — |
| 1995-05-22 | $3.09 | $3.09 | 58,800 | — | — |
| 1995-05-19 | $3.13 | $3.13 | 79,600 | — | — |
| 1995-05-18 | $3.13 | $3.13 | 32,000 | — | — |
| 1995-05-17 | $3.00 | $3.00 | 10,800 | — | — |
| 1995-05-16 | $3.09 | $3.09 | 44,400 | — | — |
| 1995-05-15 | $3.13 | $3.13 | 19,200 | — | — |
| 1995-05-12 | $3.19 | $3.19 | 112,400 | — | — |
| 1995-05-11 | $3.34 | $3.34 | 54,400 | — | — |
| 1995-05-10 | $3.28 | $3.28 | 6,000 | — | — |
| 1995-05-09 | $3.06 | $3.06 | 86,400 | — | — |
| 1995-05-08 | $3.28 | $3.28 | 56,400 | — | — |
| 1995-05-05 | $3.50 | $3.50 | 24,000 | — | — |
| 1995-05-04 | $3.63 | $3.63 | 118,800 | — | — |
| 1995-05-03 | $3.59 | $3.59 | 20,800 | — | — |
| 1995-05-02 | $3.59 | $3.59 | 11,200 | — | — |
| 1995-05-01 | $3.56 | $3.56 | 31,600 | — | — |
| 1995-04-28 | $3.66 | $3.66 | 22,400 | — | — |
| 1995-04-27 | $3.69 | $3.69 | 8,400 | — | — |
| 1995-04-26 | $3.69 | $3.69 | 46,800 | — | — |
| 1995-04-25 | $3.38 | $3.38 | 7,200 | — | — |
| 1995-04-24 | $3.44 | $3.44 | 70,800 | — | — |
| 1995-04-21 | $3.50 | $3.50 | 16,400 | — | — |
| 1995-04-20 | $3.50 | $3.50 | 22,800 | — | — |
| 1995-04-19 | $3.41 | $3.41 | 11,200 | — | — |
| 1995-04-18 | $3.47 | $3.47 | 17,600 | — | — |
| 1995-04-17 | $3.47 | $3.47 | 11,200 | — | — |
| 1995-04-13 | $3.50 | $3.50 | 38,000 | — | — |
| 1995-04-12 | $3.50 | $3.50 | 47,600 | — | — |
| 1995-04-11 | $3.47 | $3.47 | 3,200 | — | — |
| 1995-04-10 | $3.50 | $3.50 | 16,000 | — | — |
| 1995-04-07 | $3.47 | $3.47 | 1,200 | — | — |
| 1995-04-06 | $3.53 | $3.53 | 8,400 | — | — |
| 1995-04-05 | $3.63 | $3.63 | 29,200 | — | — |
| 1995-04-04 | $3.50 | $3.50 | 22,000 | — | — |
| 1995-04-03 | $3.47 | $3.47 | 7,600 | — | — |
| 1995-03-31 | $3.50 | $3.50 | 56,800 | — | — |
| 1995-03-30 | $3.59 | $3.59 | 78,800 | — | — |
| 1995-03-29 | $3.63 | $3.63 | 176,800 | — | — |
| 1995-03-28 | $3.50 | $3.50 | 39,600 | — | — |
| 1995-03-27 | $3.41 | $3.41 | 22,400 | — | — |
| 1995-03-24 | $3.38 | $3.38 | 113,600 | — | — |
| 1995-03-23 | $3.28 | $3.28 | 33,600 | — | — |
| 1995-03-22 | $3.38 | $3.38 | 53,600 | — | — |
| 1995-03-21 | $3.31 | $3.31 | 44,800 | — | — |
| 1995-03-20 | $3.28 | $3.28 | 12,000 | — | — |
| 1995-03-17 | $3.19 | $3.19 | 138,400 | — | — |
| 1995-03-16 | $3.44 | $3.44 | 180,800 | — | — |
| 1995-03-15 | $3.16 | $3.16 | 85,200 | — | — |
| 1995-03-14 | $3.00 | $3.00 | 234,000 | — | — |
| 1995-03-13 | $3.09 | $3.09 | 57,200 | — | — |
| 1995-03-10 | $3.03 | $3.03 | 69,200 | — | — |
| 1995-03-09 | $3.06 | $3.06 | 156,400 | — | — |
| 1995-03-08 | $3.25 | $3.25 | 111,600 | — | — |
| 1995-03-07 | $3.16 | $3.16 | 42,400 | — | — |
| 1995-03-06 | $3.34 | $3.34 | 68,400 | — | — |
| 1995-03-03 | $3.34 | $3.34 | 9,600 | — | — |
| 1995-03-02 | $3.16 | $3.16 | 5,200 | — | — |
| 1995-03-01 | $3.31 | $3.31 | 16,000 | — | — |
| 1995-02-28 | $3.38 | $3.38 | 100,800 | — | — |
| 1995-02-27 | $3.28 | $3.28 | 34,400 | — | — |
| 1995-02-24 | $3.19 | $3.19 | 8,400 | — | — |
| 1995-02-23 | $3.38 | $3.38 | 20,400 | — | — |
| 1995-02-22 | $3.38 | $3.38 | 28,800 | — | — |
| 1995-02-21 | $3.38 | $3.38 | 18,000 | — | — |
| 1995-02-17 | $3.38 | $3.38 | 9,200 | — | — |
| 1995-02-16 | $3.50 | $3.50 | 1,200 | — | — |
| 1995-02-15 | $3.34 | $3.34 | 90,800 | — | — |
| 1995-02-14 | $3.69 | $3.69 | 28,400 | — | — |
| 1995-02-13 | $3.81 | $3.81 | 81,200 | — | — |
| 1995-02-10 | $3.69 | $3.69 | 55,200 | — | — |
| 1995-02-09 | $3.47 | $3.47 | 41,600 | — | — |
| 1995-02-08 | $3.44 | $3.44 | 82,000 | — | — |
| 1995-02-07 | $3.31 | $3.31 | 17,600 | — | — |
| 1995-02-06 | $3.25 | $3.25 | 14,400 | — | — |
| 1995-02-03 | $3.25 | $3.25 | 35,200 | — | — |
| 1995-02-02 | $3.25 | $3.25 | 8,000 | — | — |
| 1995-02-01 | $3.25 | $3.25 | 13,600 | — | — |
| 1995-01-31 | $3.25 | $3.25 | 3,200 | — | — |
| 1995-01-30 | $3.25 | $3.25 | 24,000 | — | — |
| 1995-01-27 | $3.31 | $3.31 | 44,000 | — | — |
| 1995-01-26 | $3.28 | $3.28 | 137,600 | — | — |
| 1995-01-25 | $3.09 | $3.09 | 60,400 | — | — |
| 1995-01-24 | $3.13 | $3.13 | 46,800 | — | — |
| 1995-01-23 | $3.00 | $3.00 | 64,000 | — | — |
| 1995-01-20 | $3.06 | $3.06 | 80,400 | — | — |
| 1995-01-19 | $3.13 | $3.13 | 98,800 | — | — |
| 1995-01-18 | $3.22 | $3.22 | 185,200 | — | — |
| 1995-01-17 | $3.22 | $3.22 | 159,600 | — | — |
| 1995-01-16 | $3.47 | $3.47 | 64,000 | — | — |
| 1995-01-13 | $3.56 | $3.56 | 116,400 | — | — |
| 1995-01-12 | $3.56 | $3.56 | 179,200 | — | — |
| 1995-01-11 | $3.63 | $3.63 | 528,800 | — | — |
| 1995-01-10 | $2.69 | $2.69 | 977,600 | — | — |
| 1995-01-09 | $3.06 | $3.06 | 306,000 | — | — |
| 1995-01-06 | $3.38 | $3.38 | 300,400 | — | — |
| 1995-01-05 | $3.56 | $3.56 | 174,000 | — | — |
| 1995-01-04 | $3.84 | $3.84 | 114,000 | — | — |
| 1995-01-03 | $4.03 | $4.03 | 214,000 | — | — |