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
- 1993-02-25 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 | $4.38 | $5.19 | 210,400 | — | — |
| 1995-12-28 | $4.22 | $5.01 | 427,600 | — | — |
| 1995-12-27 | $4.22 | $5.01 | 146,800 | — | — |
| 1995-12-26 | $4.28 | $5.00 | 248,800 | — | — |
| 1995-12-22 | $4.28 | $5.00 | 174,000 | — | — |
| 1995-12-21 | $4.25 | $4.96 | 414,000 | — | — |
| 1995-12-20 | $4.25 | $4.96 | 1,041,600 | — | — |
| 1995-12-19 | $4.16 | $4.85 | 138,400 | — | — |
| 1995-12-18 | $4.19 | $4.89 | 320,800 | — | — |
| 1995-12-15 | $4.16 | $4.85 | 408,000 | — | — |
| 1995-12-14 | $4.22 | $4.92 | 255,200 | — | — |
| 1995-12-13 | $4.28 | $5.00 | 1,180,800 | — | — |
| 1995-12-12 | $4.41 | $5.14 | 224,000 | — | — |
| 1995-12-11 | $4.47 | $5.21 | 30,000 | — | — |
| 1995-12-08 | $4.50 | $5.25 | 133,600 | — | — |
| 1995-12-07 | $4.53 | $5.29 | 66,800 | — | — |
| 1995-12-06 | $4.50 | $5.25 | 160,800 | — | — |
| 1995-12-05 | $4.44 | $5.18 | 90,800 | — | — |
| 1995-12-04 | $4.41 | $5.14 | 82,000 | — | — |
| 1995-12-01 | $4.31 | $5.03 | 92,400 | — | — |
| 1995-11-30 | $4.38 | $5.11 | 53,600 | — | — |
| 1995-11-29 | $4.41 | $5.14 | 176,800 | — | — |
| 1995-11-28 | $4.34 | $5.07 | 77,600 | — | — |
| 1995-11-27 | $4.38 | $5.11 | 326,800 | — | — |
| 1995-11-24 | $4.34 | $5.07 | 29,200 | — | — |
| 1995-11-22 | $4.41 | $5.14 | 208,000 | — | — |
| 1995-11-21 | $4.25 | $4.96 | 150,000 | — | — |
| 1995-11-20 | $4.25 | $4.96 | 91,600 | — | — |
| 1995-11-17 | $4.28 | $5.00 | 67,200 | — | — |
| 1995-11-16 | $4.28 | $5.00 | 45,600 | — | — |
| 1995-11-15 | $4.22 | $4.92 | 70,400 | — | — |
| 1995-11-14 | $4.19 | $4.89 | 68,400 | — | — |
| 1995-11-13 | $4.25 | $4.96 | 81,200 | — | — |
| 1995-11-10 | $4.31 | $5.03 | 36,000 | — | — |
| 1995-11-09 | $4.28 | $5.00 | 80,000 | — | — |
| 1995-11-08 | $4.19 | $4.89 | 128,000 | — | — |
| 1995-11-07 | $4.22 | $4.92 | 34,000 | — | — |
| 1995-11-06 | $4.25 | $4.96 | 152,400 | — | — |
| 1995-11-03 | $4.19 | $4.89 | 35,200 | — | — |
| 1995-11-02 | $4.19 | $4.89 | 48,800 | — | — |
| 1995-11-01 | $4.19 | $4.89 | 88,000 | — | — |
| 1995-10-31 | $4.13 | $4.81 | 60,400 | — | — |
| 1995-10-30 | $4.09 | $4.78 | 64,000 | — | — |
| 1995-10-27 | $4.06 | $4.74 | 45,200 | — | — |
| 1995-10-26 | $4.09 | $4.78 | 71,200 | — | — |
| 1995-10-25 | $4.09 | $4.78 | 56,800 | — | — |
| 1995-10-24 | $4.06 | $4.74 | 1,054,800 | — | — |
| 1995-10-23 | $4.00 | $4.67 | 160,400 | — | — |
| 1995-10-20 | $4.00 | $4.67 | 262,400 | — | — |
| 1995-10-19 | $4.03 | $4.70 | 417,600 | — | — |
| 1995-10-18 | $4.03 | $4.70 | 709,200 | — | — |
| 1995-10-17 | $4.03 | $4.70 | 139,600 | — | — |
| 1995-10-16 | $4.03 | $4.70 | 476,800 | — | — |
| 1995-10-13 | $4.00 | $4.67 | 1,311,200 | — | — |
| 1995-10-12 | $4.03 | $4.70 | 92,000 | — | — |
| 1995-10-11 | $4.00 | $4.67 | 318,000 | — | — |
| 1995-10-10 | $4.00 | $4.67 | 527,600 | — | — |
| 1995-10-09 | $4.09 | $4.78 | 39,200 | — | — |
| 1995-10-06 | $4.09 | $4.78 | 178,400 | — | — |
| 1995-10-05 | $4.16 | $4.85 | 68,800 | — | — |
| 1995-10-04 | $4.16 | $4.85 | 198,800 | — | — |
| 1995-10-03 | $4.16 | $4.85 | 122,800 | — | — |
| 1995-10-02 | $4.28 | $5.00 | 282,400 | — | — |
| 1995-09-29 | $4.31 | $5.03 | 94,400 | — | — |
| 1995-09-28 | $4.31 | $5.03 | 198,400 | — | — |
| 1995-09-27 | $4.31 | $5.03 | 115,600 | — | — |
| 1995-09-26 | $4.34 | $4.98 | 280,000 | — | — |
| 1995-09-25 | $4.25 | $4.88 | 161,600 | — | — |
| 1995-09-22 | $4.31 | $4.95 | 95,600 | — | — |
| 1995-09-21 | $4.25 | $4.88 | 83,600 | — | — |
| 1995-09-20 | $4.19 | $4.80 | 277,600 | — | — |
| 1995-09-19 | $4.13 | $4.73 | 320,400 | — | — |
| 1995-09-18 | $4.19 | $4.80 | 53,200 | — | — |
| 1995-09-15 | $4.16 | $4.77 | 229,200 | — | — |
| 1995-09-14 | $4.16 | $4.77 | 219,600 | — | — |
| 1995-09-13 | $4.09 | $4.70 | 167,200 | — | — |
| 1995-09-12 | $4.13 | $4.73 | 91,600 | — | — |
| 1995-09-11 | $4.09 | $4.70 | 342,400 | — | — |
| 1995-09-08 | $4.13 | $4.73 | 501,200 | — | — |
| 1995-09-07 | $4.03 | $4.62 | 50,800 | — | — |
| 1995-09-06 | $4.03 | $4.62 | 225,600 | — | — |
| 1995-09-05 | $4.06 | $4.66 | 325,600 | — | — |
| 1995-09-01 | $4.09 | $4.70 | 99,200 | — | — |
| 1995-08-31 | $4.06 | $4.66 | 78,000 | — | — |
| 1995-08-30 | $4.03 | $4.62 | 241,600 | — | — |
| 1995-08-29 | $4.00 | $4.59 | 30,400 | — | — |
| 1995-08-28 | $3.97 | $4.55 | 49,200 | — | — |
| 1995-08-25 | $4.00 | $4.59 | 258,800 | — | — |
| 1995-08-24 | $4.03 | $4.62 | 29,600 | — | — |
| 1995-08-23 | $4.00 | $4.59 | 56,400 | — | — |
| 1995-08-22 | $4.00 | $4.59 | 134,800 | — | — |
| 1995-08-21 | $3.97 | $4.55 | 90,800 | — | — |
| 1995-08-18 | $3.97 | $4.55 | 77,600 | — | — |
| 1995-08-17 | $3.94 | $4.52 | 211,600 | — | — |
| 1995-08-16 | $3.91 | $4.48 | 82,400 | — | — |
| 1995-08-15 | $3.94 | $4.52 | 112,800 | — | — |
| 1995-08-14 | $3.97 | $4.55 | 192,800 | — | — |
| 1995-08-11 | $4.03 | $4.62 | 29,600 | — | — |
| 1995-08-10 | $4.03 | $4.62 | 68,800 | — | — |
| 1995-08-09 | $4.03 | $4.62 | 51,600 | — | — |
| 1995-08-08 | $4.03 | $4.62 | 124,000 | — | — |
| 1995-08-07 | $4.00 | $4.59 | 549,200 | — | — |
| 1995-08-04 | $3.97 | $4.55 | 120,000 | — | — |
| 1995-08-03 | $4.00 | $4.59 | 260,400 | — | — |
| 1995-08-02 | $3.97 | $4.55 | 203,600 | — | — |
| 1995-08-01 | $3.97 | $4.55 | 226,800 | — | — |
| 1995-07-31 | $3.97 | $4.55 | 89,600 | — | — |
| 1995-07-28 | $3.91 | $4.48 | 151,200 | — | — |
| 1995-07-27 | $3.81 | $4.37 | 192,800 | — | — |
| 1995-07-26 | $3.91 | $4.48 | 392,000 | — | — |
| 1995-07-25 | $3.88 | $4.45 | 871,600 | — | — |
| 1995-07-24 | $3.88 | $4.45 | 219,200 | — | — |
| 1995-07-21 | $3.88 | $4.45 | 159,600 | — | — |
| 1995-07-20 | $3.91 | $4.48 | 138,000 | — | — |
| 1995-07-19 | $3.84 | $4.41 | 368,000 | — | — |
| 1995-07-18 | $3.97 | $4.55 | 503,200 | — | — |
| 1995-07-17 | $4.09 | $4.70 | 112,800 | — | — |
| 1995-07-14 | $4.06 | $4.66 | 66,400 | — | — |
| 1995-07-13 | $4.16 | $4.77 | 228,400 | — | — |
| 1995-07-12 | $4.22 | $4.84 | 196,800 | — | — |
| 1995-07-11 | $4.09 | $4.70 | 104,400 | — | — |
| 1995-07-10 | $4.06 | $4.66 | 161,600 | — | — |
| 1995-07-07 | $4.00 | $4.59 | 378,800 | — | — |
| 1995-07-06 | $3.94 | $4.52 | 176,800 | — | — |
| 1995-07-05 | $3.88 | $4.45 | 296,400 | — | — |
| 1995-07-03 | $3.78 | $4.34 | 75,200 | — | — |
| 1995-06-30 | $3.84 | $4.41 | 114,400 | — | — |
| 1995-06-29 | $3.84 | $4.41 | 56,000 | — | — |
| 1995-06-28 | $3.94 | $4.52 | 126,800 | — | — |
| 1995-06-27 | $3.97 | $4.47 | 182,800 | — | — |
| 1995-06-26 | $3.97 | $4.47 | 68,800 | — | — |
| 1995-06-23 | $3.97 | $4.47 | 66,800 | — | — |
| 1995-06-22 | $4.00 | $4.50 | 124,800 | — | — |
| 1995-06-21 | $4.06 | $4.57 | 171,200 | — | — |
| 1995-06-20 | $4.09 | $4.61 | 136,400 | — | — |
| 1995-06-19 | $4.03 | $4.54 | 62,000 | — | — |
| 1995-06-16 | $4.00 | $4.50 | 102,000 | — | — |
| 1995-06-15 | $4.00 | $4.50 | 189,200 | — | — |
| 1995-06-14 | $3.91 | $4.40 | 319,200 | — | — |
| 1995-06-13 | $3.94 | $4.43 | 112,000 | — | — |
| 1995-06-12 | $3.91 | $4.40 | 81,600 | — | — |
| 1995-06-09 | $3.94 | $4.43 | 98,400 | — | — |
| 1995-06-08 | $3.94 | $4.43 | 73,200 | — | — |
| 1995-06-07 | $3.94 | $4.43 | 259,200 | — | — |
| 1995-06-06 | $4.00 | $4.50 | 458,400 | — | — |
| 1995-06-05 | $4.06 | $4.57 | 145,200 | — | — |
| 1995-06-02 | $4.03 | $4.54 | 893,600 | — | — |
| 1995-06-01 | $3.94 | $4.43 | 67,200 | — | — |
| 1995-05-31 | $3.94 | $4.43 | 548,400 | — | — |
| 1995-05-30 | $3.91 | $4.40 | 91,200 | — | — |
| 1995-05-26 | $3.94 | $4.43 | 229,200 | — | — |
| 1995-05-25 | $3.97 | $4.47 | 39,200 | — | — |
| 1995-05-24 | $4.03 | $4.54 | 164,000 | — | — |
| 1995-05-23 | $4.00 | $4.50 | 893,200 | — | — |
| 1995-05-22 | $4.00 | $4.50 | 51,600 | — | — |
| 1995-05-19 | $3.97 | $4.47 | 134,000 | — | — |
| 1995-05-18 | $3.97 | $4.47 | 116,400 | — | — |
| 1995-05-17 | $3.97 | $4.47 | 311,200 | — | — |
| 1995-05-16 | $3.91 | $4.40 | 214,400 | — | — |
| 1995-05-15 | $3.97 | $4.47 | 132,800 | — | — |
| 1995-05-12 | $3.97 | $4.47 | 67,200 | — | — |
| 1995-05-11 | $3.97 | $4.47 | 148,400 | — | — |
| 1995-05-10 | $4.03 | $4.54 | 347,600 | — | — |
| 1995-05-09 | $4.03 | $4.54 | 384,000 | — | — |
| 1995-05-08 | $3.97 | $4.47 | 210,000 | — | — |
| 1995-05-05 | $4.03 | $4.54 | 165,200 | — | — |
| 1995-05-04 | $3.91 | $4.40 | 88,000 | — | — |
| 1995-05-03 | $3.84 | $4.33 | 397,200 | — | — |
| 1995-05-02 | $3.97 | $4.47 | 131,600 | — | — |
| 1995-05-01 | $3.88 | $4.36 | 383,200 | — | — |
| 1995-04-28 | $3.91 | $4.40 | 32,400 | — | — |
| 1995-04-27 | $3.91 | $4.40 | 75,200 | — | — |
| 1995-04-26 | $3.78 | $4.26 | 118,400 | — | — |
| 1995-04-25 | $3.78 | $4.26 | 93,600 | — | — |
| 1995-04-24 | $3.94 | $4.43 | 101,600 | — | — |
| 1995-04-21 | $3.97 | $4.47 | 334,800 | — | — |
| 1995-04-20 | $3.91 | $4.40 | 98,000 | — | — |
| 1995-04-19 | $3.81 | $4.29 | 114,800 | — | — |
| 1995-04-18 | $3.91 | $4.40 | 109,600 | — | — |
| 1995-04-17 | $3.75 | $4.22 | 129,600 | — | — |
| 1995-04-13 | $3.75 | $4.22 | 94,400 | — | — |
| 1995-04-12 | $3.72 | $4.19 | 51,200 | — | — |
| 1995-04-11 | $3.66 | $4.12 | 149,600 | — | — |
| 1995-04-10 | $3.75 | $4.22 | 70,400 | — | — |
| 1995-04-07 | $3.66 | $4.12 | 386,400 | — | — |
| 1995-04-06 | $3.72 | $4.19 | 102,400 | — | — |
| 1995-04-05 | $3.75 | $4.22 | 192,400 | — | — |
| 1995-04-04 | $3.81 | $4.29 | 124,800 | — | — |
| 1995-04-03 | $3.78 | $4.26 | 132,000 | — | — |
| 1995-03-31 | $3.84 | $4.33 | 153,200 | — | — |
| 1995-03-30 | $3.94 | $4.43 | 170,800 | — | — |
| 1995-03-29 | $3.97 | $4.47 | 146,400 | — | — |
| 1995-03-28 | $3.97 | $4.47 | 93,600 | — | — |
| 1995-03-27 | $4.09 | $4.61 | 76,800 | — | — |
| 1995-03-24 | $4.19 | $4.63 | 80,400 | — | — |
| 1995-03-23 | $4.09 | $4.53 | 284,000 | — | — |
| 1995-03-22 | $4.03 | $4.46 | 173,600 | — | — |
| 1995-03-21 | $4.09 | $4.53 | 488,000 | — | — |
| 1995-03-20 | $3.97 | $4.39 | 282,800 | — | — |
| 1995-03-17 | $3.91 | $4.32 | 405,600 | — | — |
| 1995-03-16 | $3.94 | $4.35 | 464,000 | — | — |
| 1995-03-15 | $3.81 | $4.22 | 545,600 | — | — |
| 1995-03-14 | $3.81 | $4.22 | 424,400 | — | — |
| 1995-03-13 | $3.78 | $4.18 | 205,600 | — | — |
| 1995-03-10 | $3.75 | $4.15 | 395,600 | — | — |
| 1995-03-09 | $3.75 | $4.15 | 1,560,400 | — | — |
| 1995-03-08 | $3.75 | $4.15 | 384,400 | — | — |
| 1995-03-07 | $3.75 | $4.15 | 200,000 | — | — |
| 1995-03-06 | $3.84 | $4.25 | 196,000 | — | — |
| 1995-03-03 | $3.91 | $4.32 | 165,600 | — | — |
| 1995-03-02 | $3.88 | $4.29 | 403,600 | — | — |
| 1995-03-01 | $3.75 | $4.15 | 1,141,200 | — | — |
| 1995-02-28 | $3.72 | $4.11 | 659,200 | — | — |
| 1995-02-27 | $3.63 | $4.01 | 290,000 | — | — |
| 1995-02-24 | $3.72 | $4.11 | 136,800 | — | — |
| 1995-02-23 | $3.72 | $4.11 | 1,812,400 | — | — |
| 1995-02-22 | $3.69 | $4.08 | 5,072,400 | — | — |
| 1995-02-21 | $3.78 | $4.18 | 366,800 | — | — |
| 1995-02-17 | $3.78 | $4.18 | 632,000 | — | — |
| 1995-02-16 | $4.06 | $4.49 | 47,200 | — | — |
| 1995-02-15 | $4.13 | $4.56 | 239,200 | — | — |
| 1995-02-14 | $4.09 | $4.53 | 622,800 | — | — |
| 1995-02-13 | $4.16 | $4.60 | 322,000 | — | — |
| 1995-02-10 | $4.25 | $4.70 | 446,400 | — | — |
| 1995-02-09 | $4.22 | $4.67 | 156,000 | — | — |
| 1995-02-08 | $4.28 | $4.73 | 404,800 | — | — |
| 1995-02-07 | $4.31 | $4.77 | 46,000 | — | — |
| 1995-02-06 | $4.31 | $4.77 | 335,600 | — | — |
| 1995-02-03 | $4.13 | $4.56 | 333,200 | — | — |
| 1995-02-02 | $4.19 | $4.63 | 58,000 | — | — |
| 1995-02-01 | $4.16 | $4.60 | 278,000 | — | — |
| 1995-01-31 | $4.03 | $4.46 | 108,400 | — | — |
| 1995-01-30 | $4.09 | $4.53 | 231,600 | — | — |
| 1995-01-27 | $4.13 | $4.56 | 148,000 | — | — |
| 1995-01-26 | $4.16 | $4.60 | 205,600 | — | — |
| 1995-01-25 | $4.25 | $4.70 | 71,600 | — | — |
| 1995-01-24 | $4.16 | $4.60 | 48,000 | — | — |
| 1995-01-23 | $4.16 | $4.60 | 177,200 | — | — |
| 1995-01-20 | $4.22 | $4.67 | 974,400 | — | — |
| 1995-01-19 | $4.19 | $4.63 | 82,400 | — | — |
| 1995-01-18 | $4.31 | $4.77 | 60,800 | — | — |
| 1995-01-17 | $4.38 | $4.84 | 132,800 | — | — |
| 1995-01-16 | $4.44 | $4.91 | 316,000 | — | — |
| 1995-01-13 | $4.56 | $5.05 | 18,800 | — | — |
| 1995-01-12 | $4.47 | $4.94 | 222,400 | — | — |
| 1995-01-11 | $4.53 | $5.01 | 42,800 | — | — |
| 1995-01-10 | $4.56 | $5.05 | 61,600 | — | — |
| 1995-01-09 | $4.53 | $5.01 | 562,000 | — | — |
| 1995-01-06 | $4.56 | $5.05 | 96,000 | — | — |
| 1995-01-05 | $4.56 | $5.05 | 112,800 | — | — |
| 1995-01-04 | $4.66 | $5.15 | 247,600 | — | — |
| 1995-01-03 | $4.63 | $5.12 | 78,400 | — | — |