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 | $4.25 | $5.86 | 174,882 | — | — |
| 1995-12-28 | $4.25 | $5.86 | 670,138 | — | — |
| 1995-12-27 | $4.18 | $5.77 | 213,092 | — | — |
| 1995-12-26 | $4.18 | $5.77 | 196,192 | — | — |
| 1995-12-22 | $4.18 | $5.77 | 324,047 | — | — |
| 1995-12-21 | $4.15 | $5.72 | 624,580 | — | — |
| 1995-12-20 | $4.15 | $5.72 | 581,227 | — | — |
| 1995-12-19 | $4.05 | $5.58 | 378,422 | — | — |
| 1995-12-18 | $4.00 | $5.51 | 714,960 | — | — |
| 1995-12-15 | $4.08 | $5.63 | 157,247 | — | — |
| 1995-12-14 | $4.13 | $5.70 | 333,599 | — | — |
| 1995-12-13 | $4.13 | $5.70 | 311,555 | — | — |
| 1995-12-12 | $4.07 | $5.60 | 88,176 | — | — |
| 1995-12-11 | $4.13 | $5.70 | 845,020 | — | — |
| 1995-12-08 | $4.00 | $5.51 | 287,307 | — | — |
| 1995-12-07 | $4.03 | $5.56 | 192,518 | — | — |
| 1995-12-06 | $4.10 | $5.65 | 522,443 | — | — |
| 1995-12-05 | $4.08 | $5.63 | 1,318,231 | — | — |
| 1995-12-04 | $4.10 | $5.65 | 80,828 | — | — |
| 1995-12-01 | $4.12 | $5.67 | 73,480 | — | — |
| 1995-11-30 | $4.18 | $5.77 | 494,520 | — | — |
| 1995-11-29 | $4.15 | $5.72 | 1,451,965 | — | — |
| 1995-11-28 | $4.13 | $5.70 | 396,792 | — | — |
| 1995-11-27 | $4.07 | $5.60 | 228,523 | — | — |
| 1995-11-24 | $4.07 | $5.60 | 27,188 | — | — |
| 1995-11-22 | $4.08 | $5.63 | 185,170 | — | — |
| 1995-11-21 | $4.07 | $5.60 | 266,732 | — | — |
| 1995-11-20 | $4.08 | $5.63 | 435,736 | — | — |
| 1995-11-17 | $4.10 | $5.65 | 1,122,040 | — | — |
| 1995-11-16 | $4.07 | $5.60 | 396,792 | — | — |
| 1995-11-15 | $4.00 | $5.51 | 712,756 | — | — |
| 1995-11-14 | $3.95 | $5.44 | 371,809 | — | — |
| 1995-11-13 | $3.95 | $5.44 | 466,598 | — | — |
| 1995-11-10 | $3.95 | $5.38 | 539,343 | — | — |
| 1995-11-09 | $3.96 | $5.41 | 452,637 | — | — |
| 1995-11-08 | $3.98 | $5.43 | 351,234 | — | — |
| 1995-11-07 | $3.96 | $5.41 | 235,136 | — | — |
| 1995-11-06 | $3.98 | $5.43 | 210,888 | — | — |
| 1995-11-03 | $3.96 | $5.41 | 1,595,986 | — | — |
| 1995-11-02 | $4.00 | $5.45 | 1,122,040 | — | — |
| 1995-11-01 | $4.00 | $5.45 | 1,377,750 | — | — |
| 1995-10-31 | $3.98 | $5.43 | 238,075 | — | — |
| 1995-10-30 | $3.96 | $5.41 | 158,717 | — | — |
| 1995-10-27 | $3.98 | $5.43 | 1,501,196 | — | — |
| 1995-10-26 | $3.95 | $5.38 | 379,157 | — | — |
| 1995-10-25 | $3.95 | $5.38 | 771,540 | — | — |
| 1995-10-24 | $4.00 | $5.45 | 113,894 | — | — |
| 1995-10-23 | $3.96 | $5.41 | 170,474 | — | — |
| 1995-10-20 | $3.98 | $5.43 | 419,571 | — | — |
| 1995-10-19 | $3.96 | $5.41 | 117,568 | — | — |
| 1995-10-18 | $3.96 | $5.41 | 440,145 | — | — |
| 1995-10-17 | $3.93 | $5.36 | 175,617 | — | — |
| 1995-10-16 | $3.98 | $5.43 | 88,176 | — | — |
| 1995-10-13 | $4.01 | $5.48 | 22,779 | — | — |
| 1995-10-12 | $3.96 | $5.41 | 1,488,705 | — | — |
| 1995-10-11 | $4.01 | $5.48 | 81,563 | — | — |
| 1995-10-10 | $4.01 | $5.48 | 150,634 | — | — |
| 1995-10-09 | $4.00 | $5.45 | 521,708 | — | — |
| 1995-10-06 | $4.01 | $5.48 | 191,048 | — | — |
| 1995-10-05 | $3.98 | $5.43 | 226,318 | — | — |
| 1995-10-04 | $4.01 | $5.48 | 166,065 | — | — |
| 1995-10-03 | $3.96 | $5.41 | 195,457 | — | — |
| 1995-10-02 | $3.96 | $5.41 | 227,788 | — | — |
| 1995-09-29 | $4.01 | $5.48 | 459,250 | — | — |
| 1995-09-28 | $3.91 | $5.34 | 346,091 | — | — |
| 1995-09-27 | $3.93 | $5.36 | 340,212 | — | — |
| 1995-09-26 | $3.95 | $5.38 | 677,486 | — | — |
| 1995-09-25 | $3.93 | $5.36 | 494,520 | — | — |
| 1995-09-22 | $3.95 | $5.38 | 554,039 | — | — |
| 1995-09-21 | $3.98 | $5.43 | 207,214 | — | — |
| 1995-09-20 | $4.07 | $5.55 | 214,562 | — | — |
| 1995-09-19 | $4.07 | $5.55 | 263,793 | — | — |
| 1995-09-18 | $4.03 | $5.50 | 393,118 | — | — |
| 1995-09-15 | $4.08 | $5.57 | 149,164 | — | — |
| 1995-09-14 | $4.05 | $5.52 | 525,382 | — | — |
| 1995-09-13 | $3.98 | $5.43 | 302,003 | — | — |
| 1995-09-12 | $4.03 | $5.50 | 313,760 | — | — |
| 1995-09-11 | $4.07 | $5.55 | 304,942 | — | — |
| 1995-09-08 | $4.08 | $5.57 | 1,398,324 | — | — |
| 1995-09-07 | $4.15 | $5.66 | 1,148,492 | — | — |
| 1995-09-06 | $4.13 | $5.64 | 1,127,918 | — | — |
| 1995-09-05 | $4.10 | $5.59 | 2,554,900 | — | — |
| 1995-09-01 | $3.95 | $5.38 | 444,554 | — | — |
| 1995-08-31 | $3.79 | $5.18 | 352,704 | — | — |
| 1995-08-30 | $3.76 | $5.13 | 454,841 | — | — |
| 1995-08-29 | $3.73 | $5.08 | 1,154,371 | — | — |
| 1995-08-28 | $3.71 | $5.06 | 603,271 | — | — |
| 1995-08-25 | $3.71 | $5.06 | 205,744 | — | — |
| 1995-08-24 | $3.71 | $5.06 | 479,824 | — | — |
| 1995-08-23 | $3.67 | $5.01 | 581,962 | — | — |
| 1995-08-22 | $3.66 | $4.99 | 445,289 | — | — |
| 1995-08-21 | $3.62 | $4.94 | 700,999 | — | — |
| 1995-08-18 | $3.54 | $4.83 | 395,322 | — | — |
| 1995-08-17 | $3.59 | $4.90 | 284,368 | — | — |
| 1995-08-16 | $3.61 | $4.92 | 386,505 | — | — |
| 1995-08-15 | $3.57 | $4.87 | 1,501,196 | — | — |
| 1995-08-14 | $3.62 | $4.89 | 445,289 | — | — |
| 1995-08-11 | $3.62 | $4.89 | 442,350 | — | — |
| 1995-08-10 | $3.67 | $4.96 | 415,897 | — | — |
| 1995-08-09 | $3.73 | $5.03 | 229,258 | — | — |
| 1995-08-08 | $3.69 | $4.98 | 226,318 | — | — |
| 1995-08-07 | $3.69 | $4.98 | 207,948 | — | — |
| 1995-08-04 | $3.76 | $5.07 | 105,076 | — | — |
| 1995-08-03 | $3.74 | $5.05 | 146,960 | — | — |
| 1995-08-02 | $3.74 | $5.05 | 1,133,062 | — | — |
| 1995-08-01 | $3.78 | $5.10 | 478,355 | — | — |
| 1995-07-31 | $3.78 | $5.10 | 1,273,408 | — | — |
| 1995-07-28 | $3.81 | $5.14 | 362,256 | — | — |
| 1995-07-27 | $3.88 | $5.23 | 227,788 | — | — |
| 1995-07-26 | $3.86 | $5.21 | 628,254 | — | — |
| 1995-07-25 | $3.88 | $5.23 | 343,886 | — | — |
| 1995-07-24 | $3.81 | $5.14 | 637,806 | — | — |
| 1995-07-21 | $3.90 | $5.26 | 928,052 | — | — |
| 1995-07-20 | $3.90 | $5.26 | 298,329 | — | — |
| 1995-07-19 | $3.86 | $5.21 | 290,246 | — | — |
| 1995-07-18 | $3.91 | $5.28 | 209,418 | — | — |
| 1995-07-17 | $3.86 | $5.21 | 132,999 | — | — |
| 1995-07-14 | $3.90 | $5.26 | 469,537 | — | — |
| 1995-07-13 | $3.91 | $5.28 | 226,318 | — | — |
| 1995-07-12 | $3.90 | $5.26 | 1,358,645 | — | — |
| 1995-07-11 | $3.86 | $5.21 | 532,730 | — | — |
| 1995-07-10 | $3.84 | $5.19 | 556,978 | — | — |
| 1995-07-07 | $3.81 | $5.14 | 2,331,520 | — | — |
| 1995-07-06 | $3.90 | $5.26 | 594,453 | — | — |
| 1995-07-05 | $3.90 | $5.26 | 385,035 | — | — |
| 1995-07-03 | $3.98 | $5.37 | 72,010 | — | — |
| 1995-06-30 | $3.93 | $5.30 | 89,646 | — | — |
| 1995-06-29 | $3.95 | $5.32 | 683,364 | — | — |
| 1995-06-28 | $3.95 | $5.32 | 612,823 | — | — |
| 1995-06-27 | $3.91 | $5.28 | 160,186 | — | — |
| 1995-06-26 | $3.83 | $5.16 | 295,390 | — | — |
| 1995-06-23 | $3.90 | $5.26 | 1,025,781 | — | — |
| 1995-06-22 | $3.88 | $5.23 | 2,132,390 | — | — |
| 1995-06-21 | $3.95 | $5.32 | 410,753 | — | — |
| 1995-06-20 | $4.05 | $5.46 | 776,684 | — | — |
| 1995-06-19 | $4.03 | $5.44 | 539,343 | — | — |
| 1995-06-16 | $3.98 | $5.37 | 182,965 | — | — |
| 1995-06-15 | $4.00 | $5.39 | 282,898 | — | — |
| 1995-06-14 | $4.00 | $5.39 | 405,610 | — | — |
| 1995-06-13 | $3.86 | $5.21 | 103,607 | — | — |
| 1995-06-12 | $3.93 | $5.30 | 112,424 | — | — |
| 1995-06-09 | $3.96 | $5.35 | 135,938 | — | — |
| 1995-06-08 | $4.00 | $5.39 | 177,822 | — | — |
| 1995-06-07 | $4.01 | $5.42 | 112,424 | — | — |
| 1995-06-06 | $4.01 | $5.42 | 58,784 | — | — |
| 1995-06-05 | $4.12 | $5.55 | 121,242 | — | — |
| 1995-06-02 | $4.03 | $5.44 | 288,042 | — | — |
| 1995-06-01 | $4.08 | $5.51 | 302,738 | — | — |
| 1995-05-31 | $4.07 | $5.49 | 267,467 | — | — |
| 1995-05-30 | $4.01 | $5.42 | 101,402 | — | — |
| 1995-05-26 | $4.07 | $5.49 | 105,811 | — | — |
| 1995-05-25 | $4.10 | $5.53 | 201,335 | — | — |
| 1995-05-24 | $4.12 | $5.55 | 221,175 | — | — |
| 1995-05-23 | $4.07 | $5.49 | 108,750 | — | — |
| 1995-05-22 | $4.08 | $5.51 | 109,485 | — | — |
| 1995-05-19 | $4.12 | $5.55 | 141,816 | — | — |
| 1995-05-18 | $4.18 | $5.65 | 229,992 | — | — |
| 1995-05-17 | $4.18 | $5.65 | 771,540 | — | — |
| 1995-05-16 | $4.20 | $5.67 | 425,449 | — | — |
| 1995-05-15 | $4.10 | $5.53 | 123,446 | — | — |
| 1995-05-12 | $4.05 | $5.46 | 260,119 | — | — |
| 1995-05-11 | $4.03 | $5.44 | 174,882 | — | — |
| 1995-05-10 | $4.00 | $5.39 | 558,448 | — | — |
| 1995-05-09 | $4.03 | $5.39 | 326,986 | — | — |
| 1995-05-08 | $4.00 | $5.34 | 326,986 | — | — |
| 1995-05-05 | $3.95 | $5.27 | 420,306 | — | — |
| 1995-05-04 | $3.91 | $5.23 | 382,096 | — | — |
| 1995-05-03 | $3.88 | $5.18 | 692,916 | — | — |
| 1995-05-02 | $3.93 | $5.25 | 737,739 | — | — |
| 1995-05-01 | $3.95 | $5.27 | 603,271 | — | — |
| 1995-04-28 | $3.90 | $5.20 | 346,091 | — | — |
| 1995-04-27 | $3.93 | $5.25 | 175,617 | — | — |
| 1995-04-26 | $3.93 | $5.25 | 645,154 | — | — |
| 1995-04-25 | $3.93 | $5.25 | 117,568 | — | — |
| 1995-04-24 | $3.90 | $5.20 | 146,960 | — | — |
| 1995-04-21 | $3.90 | $5.20 | 195,457 | — | — |
| 1995-04-20 | $3.91 | $5.23 | 135,203 | — | — |
| 1995-04-19 | $3.88 | $5.18 | 469,537 | — | — |
| 1995-04-18 | $3.95 | $5.27 | 53,640 | — | — |
| 1995-04-17 | $4.01 | $5.36 | 196,926 | — | — |
| 1995-04-13 | $4.03 | $5.39 | 746,557 | — | — |
| 1995-04-12 | $4.00 | $5.34 | 317,434 | — | — |
| 1995-04-11 | $4.01 | $5.36 | 182,965 | — | — |
| 1995-04-10 | $4.00 | $5.34 | 352,704 | — | — |
| 1995-04-07 | $3.95 | $5.27 | 276,285 | — | — |
| 1995-04-06 | $3.95 | $5.27 | 655,442 | — | — |
| 1995-04-05 | $3.91 | $5.23 | 182,230 | — | — |
| 1995-04-04 | $3.90 | $5.20 | 403,405 | — | — |
| 1995-04-03 | $3.84 | $5.14 | 275,550 | — | — |
| 1995-03-31 | $3.79 | $5.07 | 205,744 | — | — |
| 1995-03-30 | $3.76 | $5.02 | 971,406 | — | — |
| 1995-03-29 | $3.76 | $5.02 | 149,899 | — | — |
| 1995-03-28 | $3.81 | $5.09 | 616,497 | — | — |
| 1995-03-27 | $3.83 | $5.11 | 313,760 | — | — |
| 1995-03-24 | $3.79 | $5.07 | 396,057 | — | — |
| 1995-03-23 | $3.69 | $4.93 | 818,567 | — | — |
| 1995-03-22 | $3.69 | $4.93 | 1,573,207 | — | — |
| 1995-03-21 | $3.73 | $4.98 | 768,601 | — | — |
| 1995-03-20 | $3.78 | $5.04 | 673,812 | — | — |
| 1995-03-17 | $3.81 | $5.09 | 240,280 | — | — |
| 1995-03-16 | $3.83 | $5.11 | 613,558 | — | — |
| 1995-03-15 | $3.79 | $5.07 | 191,048 | — | — |
| 1995-03-14 | $3.78 | $5.04 | 207,214 | — | — |
| 1995-03-13 | $3.79 | $5.07 | 204,274 | — | — |
| 1995-03-10 | $3.81 | $5.09 | 274,815 | — | — |
| 1995-03-09 | $3.83 | $5.11 | 263,793 | — | — |
| 1995-03-08 | $3.83 | $5.11 | 127,855 | — | — |
| 1995-03-07 | $3.90 | $5.20 | 753,905 | — | — |
| 1995-03-06 | $3.88 | $5.18 | 411,488 | — | — |
| 1995-03-03 | $3.78 | $5.04 | 106,546 | — | — |
| 1995-03-02 | $3.79 | $5.07 | 124,916 | — | — |
| 1995-03-01 | $3.84 | $5.14 | 346,826 | — | — |
| 1995-02-28 | $3.78 | $5.04 | 318,903 | — | — |
| 1995-02-27 | $3.78 | $5.04 | 448,228 | — | — |
| 1995-02-24 | $3.81 | $5.09 | 279,959 | — | — |
| 1995-02-23 | $3.91 | $5.23 | 223,379 | — | — |
| 1995-02-22 | $3.90 | $5.20 | 125,651 | — | — |
| 1995-02-21 | $3.90 | $5.20 | 648,094 | — | — |
| 1995-02-17 | $3.90 | $5.20 | 1,590,107 | — | — |
| 1995-02-16 | $3.86 | $5.16 | 1,954,568 | — | — |
| 1995-02-15 | $3.81 | $5.09 | 2,649,689 | — | — |
| 1995-02-14 | $3.86 | $5.16 | 960,384 | — | — |
| 1995-02-13 | $3.91 | $5.23 | 331,395 | — | — |
| 1995-02-10 | $3.96 | $5.29 | 178,556 | — | — |
| 1995-02-09 | $4.03 | $5.39 | 539,343 | — | — |
| 1995-02-08 | $4.03 | $5.39 | 820,772 | — | — |
| 1995-02-07 | $3.96 | $5.24 | 683,364 | — | — |
| 1995-02-06 | $3.98 | $5.26 | 1,316,027 | — | — |
| 1995-02-03 | $3.96 | $5.24 | 152,104 | — | — |
| 1995-02-02 | $3.95 | $5.22 | 285,837 | — | — |
| 1995-02-01 | $3.93 | $5.20 | 428,388 | — | — |
| 1995-01-31 | $3.90 | $5.15 | 1,296,187 | — | — |
| 1995-01-30 | $3.91 | $5.17 | 872,942 | — | — |
| 1995-01-27 | $3.95 | $5.22 | 593,718 | — | — |
| 1995-01-26 | $3.93 | $5.20 | 763,457 | — | — |
| 1995-01-25 | $3.86 | $5.11 | 786,236 | — | — |
| 1995-01-24 | $3.88 | $5.13 | 420,306 | — | — |
| 1995-01-23 | $3.81 | $5.04 | 703,204 | — | — |
| 1995-01-20 | $3.81 | $5.04 | 486,438 | — | — |
| 1995-01-19 | $3.79 | $5.02 | 876,616 | — | — |
| 1995-01-18 | $3.74 | $4.95 | 826,650 | — | — |
| 1995-01-17 | $3.73 | $4.93 | 259,384 | — | — |
| 1995-01-16 | $3.83 | $5.06 | 97,728 | — | — |
| 1995-01-13 | $3.73 | $4.93 | 492,316 | — | — |
| 1995-01-12 | $3.71 | $4.90 | 973,610 | — | — |
| 1995-01-11 | $3.74 | $4.95 | 2,387,365 | — | — |
| 1995-01-10 | $3.79 | $5.02 | 422,510 | — | — |
| 1995-01-09 | $3.86 | $5.11 | 2,267,593 | — | — |
| 1995-01-06 | $3.93 | $5.20 | 318,903 | — | — |
| 1995-01-05 | $3.88 | $5.13 | 672,342 | — | — |
| 1995-01-04 | $3.78 | $4.99 | 654,707 | — | — |
| 1995-01-03 | $3.73 | $4.93 | 362,256 | — | — |