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
- 1990-10-01 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 | $4.69 | $4.69 | 27,200 | — | — |
| 1995-12-28 | $4.63 | $4.63 | 22,800 | — | — |
| 1995-12-27 | $4.69 | $4.69 | 13,800 | — | — |
| 1995-12-26 | $4.69 | $4.69 | 31,600 | — | — |
| 1995-12-22 | $4.75 | $4.75 | 80,400 | — | — |
| 1995-12-21 | $4.38 | $4.38 | 75,000 | — | — |
| 1995-12-20 | $4.13 | $4.13 | 80,400 | — | — |
| 1995-12-19 | $4.13 | $4.13 | 22,400 | — | — |
| 1995-12-18 | $4.13 | $4.13 | 74,600 | — | — |
| 1995-12-15 | $4.13 | $4.13 | 22,600 | — | — |
| 1995-12-14 | $4.00 | $4.00 | 16,000 | — | — |
| 1995-12-13 | $4.06 | $4.06 | 15,400 | — | — |
| 1995-12-12 | $4.00 | $4.00 | 52,000 | — | — |
| 1995-12-11 | $4.00 | $4.00 | 23,000 | — | — |
| 1995-12-08 | $4.00 | $4.00 | 23,200 | — | — |
| 1995-12-07 | $4.06 | $4.06 | 27,600 | — | — |
| 1995-12-06 | $4.00 | $4.00 | 17,200 | — | — |
| 1995-12-05 | $4.00 | $4.00 | 24,400 | — | — |
| 1995-12-04 | $4.00 | $4.00 | 12,400 | — | — |
| 1995-12-01 | $4.00 | $4.00 | 7,800 | — | — |
| 1995-11-30 | $4.00 | $4.00 | 8,000 | — | — |
| 1995-11-29 | $4.06 | $4.06 | 14,000 | — | — |
| 1995-11-28 | $3.94 | $3.94 | 4,200 | — | — |
| 1995-11-27 | $4.00 | $4.00 | 13,400 | — | — |
| 1995-11-24 | $4.13 | $4.13 | 27,000 | — | — |
| 1995-11-22 | $4.00 | $4.00 | 8,400 | — | — |
| 1995-11-21 | $4.00 | $4.00 | 36,600 | — | — |
| 1995-11-20 | $4.00 | $4.00 | 23,600 | — | — |
| 1995-11-17 | $3.94 | $3.94 | 2,800 | — | — |
| 1995-11-16 | $4.00 | $4.00 | 6,000 | — | — |
| 1995-11-15 | $4.00 | $4.00 | 56,400 | — | — |
| 1995-11-14 | $4.06 | $4.06 | 41,800 | — | — |
| 1995-11-13 | $4.19 | $4.19 | 9,800 | — | — |
| 1995-11-10 | $4.25 | $4.25 | 13,400 | — | — |
| 1995-11-09 | $4.06 | $4.06 | 42,400 | — | — |
| 1995-11-08 | $4.00 | $4.00 | 600 | — | — |
| 1995-11-07 | $4.00 | $4.00 | 108,600 | — | — |
| 1995-11-06 | $4.06 | $4.06 | 3,000 | — | — |
| 1995-11-03 | $4.13 | $4.13 | 24,400 | — | — |
| 1995-11-02 | $4.00 | $4.00 | 19,200 | — | — |
| 1995-11-01 | $4.00 | $4.00 | 1,400 | — | — |
| 1995-10-31 | $4.00 | $4.00 | 64,800 | — | — |
| 1995-10-30 | $4.00 | $4.00 | 23,000 | — | — |
| 1995-10-27 | $4.00 | $4.00 | 400 | — | — |
| 1995-10-26 | $4.00 | $4.00 | 14,200 | — | — |
| 1995-10-25 | $4.13 | $4.13 | 54,600 | — | — |
| 1995-10-24 | $4.13 | $4.13 | 15,200 | — | — |
| 1995-10-23 | $4.00 | $4.00 | 8,800 | — | — |
| 1995-10-20 | $4.06 | $4.06 | 6,400 | — | — |
| 1995-10-19 | $4.06 | $4.06 | 1,600 | — | — |
| 1995-10-18 | $4.13 | $4.13 | 4,200 | — | — |
| 1995-10-17 | $4.31 | $4.31 | 9,800 | — | — |
| 1995-10-16 | $4.25 | $4.25 | 6,000 | — | — |
| 1995-10-13 | $4.25 | $4.25 | 10,800 | — | — |
| 1995-10-12 | $4.13 | $4.13 | 194,000 | — | — |
| 1995-10-11 | $4.06 | $4.06 | 38,000 | — | — |
| 1995-10-10 | $4.00 | $4.00 | 20,000 | — | — |
| 1995-10-09 | $4.00 | $4.00 | 8,200 | — | — |
| 1995-10-06 | $4.13 | $4.13 | 20,000 | — | — |
| 1995-10-05 | $4.25 | $4.25 | 39,600 | — | — |
| 1995-10-04 | $4.25 | $4.25 | 10,800 | — | — |
| 1995-10-03 | $4.38 | $4.38 | 20,400 | — | — |
| 1995-10-02 | $4.38 | $4.38 | 63,600 | — | — |
| 1995-09-29 | $4.44 | $4.44 | 2,800 | — | — |
| 1995-09-28 | $4.31 | $4.31 | 6,400 | — | — |
| 1995-09-27 | $4.06 | $4.06 | 16,800 | — | — |
| 1995-09-26 | $4.31 | $4.31 | 7,800 | — | — |
| 1995-09-25 | $4.38 | $4.38 | 12,400 | — | — |
| 1995-09-22 | $4.38 | $4.38 | 19,800 | — | — |
| 1995-09-21 | $4.38 | $4.38 | 6,400 | — | — |
| 1995-09-20 | $4.50 | $4.50 | 37,200 | — | — |
| 1995-09-19 | $4.31 | $4.31 | 8,000 | — | — |
| 1995-09-18 | $4.38 | $4.38 | 42,400 | — | — |
| 1995-09-15 | $4.38 | $4.38 | 7,000 | — | — |
| 1995-09-14 | $4.50 | $4.50 | 19,800 | — | — |
| 1995-09-13 | $4.31 | $4.31 | 145,000 | — | — |
| 1995-09-12 | $4.56 | $4.56 | 26,800 | — | — |
| 1995-09-11 | $4.44 | $4.44 | 38,000 | — | — |
| 1995-09-08 | $4.50 | $4.50 | 5,200 | — | — |
| 1995-09-07 | $4.50 | $4.50 | 6,000 | — | — |
| 1995-09-06 | $4.50 | $4.50 | 14,800 | — | — |
| 1995-09-05 | $4.63 | $4.63 | 77,600 | — | — |
| 1995-09-01 | $4.69 | $4.69 | 45,200 | — | — |
| 1995-08-31 | $4.63 | $4.63 | 14,400 | — | — |
| 1995-08-30 | $4.63 | $4.63 | 32,400 | — | — |
| 1995-08-29 | $4.56 | $4.56 | 39,400 | — | — |
| 1995-08-28 | $4.69 | $4.69 | 166,600 | — | — |
| 1995-08-25 | $4.13 | $4.13 | 6,600 | — | — |
| 1995-08-24 | $4.19 | $4.19 | 23,200 | — | — |
| 1995-08-23 | $4.19 | $4.19 | 12,000 | — | — |
| 1995-08-22 | $4.19 | $4.19 | 3,400 | — | — |
| 1995-08-21 | $4.13 | $4.13 | 561,000 | — | — |
| 1995-08-18 | $4.13 | $4.13 | 324,800 | — | — |
| 1995-08-17 | $4.19 | $4.19 | 20,800 | — | — |
| 1995-08-16 | $4.31 | $4.31 | 43,000 | — | — |
| 1995-08-15 | $4.13 | $4.13 | 2,800 | — | — |
| 1995-08-14 | $4.25 | $4.25 | 111,000 | — | — |
| 1995-08-11 | $4.38 | $4.38 | 226,200 | — | — |
| 1995-08-10 | $4.50 | $4.50 | 4,400 | — | — |
| 1995-08-09 | $4.50 | $4.50 | 6,600 | — | — |
| 1995-08-08 | $4.50 | $4.50 | 27,800 | — | — |
| 1995-08-07 | $4.50 | $4.50 | 6,200 | — | — |
| 1995-08-04 | $4.50 | $4.50 | 800 | — | — |
| 1995-08-03 | $4.50 | $4.50 | 14,200 | — | — |
| 1995-08-02 | $4.56 | $4.56 | 16,200 | — | — |
| 1995-08-01 | $4.69 | $4.69 | 18,200 | — | — |
| 1995-07-31 | $4.63 | $4.63 | 19,600 | — | — |
| 1995-07-28 | $4.56 | $4.56 | 6,000 | — | — |
| 1995-07-27 | $4.56 | $4.56 | 160,000 | — | — |
| 1995-07-26 | $4.69 | $4.69 | 8,400 | — | — |
| 1995-07-25 | $4.69 | $4.69 | 36,600 | — | — |
| 1995-07-24 | $4.56 | $4.56 | 4,200 | — | — |
| 1995-07-21 | $4.56 | $4.56 | 31,200 | — | — |
| 1995-07-20 | $4.63 | $4.63 | 13,600 | — | — |
| 1995-07-19 | $4.56 | $4.56 | 58,800 | — | — |
| 1995-07-18 | $4.63 | $4.63 | 14,200 | — | — |
| 1995-07-17 | $4.75 | $4.75 | 41,600 | — | — |
| 1995-07-14 | $4.63 | $4.63 | 33,600 | — | — |
| 1995-07-13 | $4.50 | $4.50 | 35,600 | — | — |
| 1995-07-12 | $4.56 | $4.56 | 41,000 | — | — |
| 1995-07-11 | $4.50 | $4.50 | 3,200 | — | — |
| 1995-07-10 | $4.50 | $4.50 | 10,000 | — | — |
| 1995-07-07 | $4.63 | $4.63 | 32,200 | — | — |
| 1995-07-06 | $4.63 | $4.63 | 203,800 | — | — |
| 1995-07-05 | $4.56 | $4.56 | 13,200 | — | — |
| 1995-07-03 | $4.56 | $4.56 | 3,600 | — | — |
| 1995-06-30 | $4.56 | $4.56 | 20,400 | — | — |
| 1995-06-29 | $4.50 | $4.50 | 27,600 | — | — |
| 1995-06-28 | $4.38 | $4.38 | 5,400 | — | — |
| 1995-06-27 | $4.50 | $4.50 | 45,600 | — | — |
| 1995-06-26 | $4.38 | $4.38 | 14,400 | — | — |
| 1995-06-23 | $4.38 | $4.38 | 6,000 | — | — |
| 1995-06-22 | $4.44 | $4.44 | 44,400 | — | — |
| 1995-06-21 | $4.44 | $4.44 | 36,800 | — | — |
| 1995-06-20 | $4.50 | $4.50 | 21,200 | — | — |
| 1995-06-19 | $4.50 | $4.50 | 31,400 | — | — |
| 1995-06-16 | $4.44 | $4.44 | 7,200 | — | — |
| 1995-06-15 | $4.56 | $4.56 | 272,800 | — | — |
| 1995-06-14 | $4.44 | $4.44 | 3,400 | — | — |
| 1995-06-13 | $4.50 | $4.50 | 67,800 | — | — |
| 1995-06-12 | $4.44 | $4.44 | 13,800 | — | — |
| 1995-06-09 | $4.44 | $4.44 | 238,000 | — | — |
| 1995-06-08 | $4.50 | $4.50 | 23,800 | — | — |
| 1995-06-07 | $4.38 | $4.38 | 5,600 | — | — |
| 1995-06-06 | $4.44 | $4.44 | 78,600 | — | — |
| 1995-06-05 | $4.19 | $4.19 | 65,800 | — | — |
| 1995-06-02 | $4.19 | $4.19 | 29,600 | — | — |
| 1995-06-01 | $4.13 | $4.13 | 10,800 | — | — |
| 1995-05-31 | $4.19 | $4.19 | 69,400 | — | — |
| 1995-05-30 | $4.13 | $4.13 | 5,800 | — | — |
| 1995-05-26 | $4.19 | $4.19 | 30,200 | — | — |
| 1995-05-25 | $4.06 | $4.06 | 72,800 | — | — |
| 1995-05-24 | $4.00 | $4.00 | 49,600 | — | — |
| 1995-05-23 | $3.94 | $3.94 | 2,800 | — | — |
| 1995-05-22 | $3.94 | $3.94 | 20,400 | — | — |
| 1995-05-19 | $3.94 | $3.94 | 14,600 | — | — |
| 1995-05-18 | $4.00 | $4.00 | 13,000 | — | — |
| 1995-05-17 | $4.00 | $4.00 | 41,400 | — | — |
| 1995-05-16 | $4.00 | $4.00 | 220,600 | — | — |
| 1995-05-15 | $3.88 | $3.87 | 6,200 | — | — |
| 1995-05-12 | $3.94 | $3.94 | 47,800 | — | — |
| 1995-05-11 | $3.94 | $3.94 | 12,800 | — | — |
| 1995-05-10 | $3.88 | $3.87 | 10,600 | — | — |
| 1995-05-09 | $3.88 | $3.87 | 5,200 | — | — |
| 1995-05-08 | $4.00 | $4.00 | 24,800 | — | — |
| 1995-05-05 | $3.94 | $3.94 | 13,200 | — | — |
| 1995-05-04 | $3.94 | $3.94 | 23,400 | — | — |
| 1995-05-03 | $3.94 | $3.94 | 19,400 | — | — |
| 1995-05-02 | $4.06 | $4.06 | 23,400 | — | — |
| 1995-05-01 | $3.94 | $3.94 | 7,000 | — | — |
| 1995-04-28 | $4.13 | $4.13 | 36,400 | — | — |
| 1995-04-27 | $4.13 | $4.13 | 27,600 | — | — |
| 1995-04-26 | $3.94 | $3.94 | 41,400 | — | — |
| 1995-04-25 | $3.88 | $3.87 | 54,200 | — | — |
| 1995-04-24 | $4.06 | $4.06 | 24,200 | — | — |
| 1995-04-21 | $4.06 | $4.06 | 16,600 | — | — |
| 1995-04-20 | $4.06 | $4.06 | 33,000 | — | — |
| 1995-04-19 | $3.88 | $3.87 | 19,600 | — | — |
| 1995-04-18 | $3.94 | $3.94 | 39,000 | — | — |
| 1995-04-17 | $3.94 | $3.94 | 21,800 | — | — |
| 1995-04-13 | $4.06 | $4.06 | 28,400 | — | — |
| 1995-04-12 | $4.06 | $4.06 | 433,800 | — | — |
| 1995-04-11 | $4.06 | $4.06 | 25,400 | — | — |
| 1995-04-10 | $4.06 | $4.06 | 5,800 | — | — |
| 1995-04-07 | $3.94 | $3.94 | 7,200 | — | — |
| 1995-04-06 | $4.13 | $4.13 | 58,800 | — | — |
| 1995-04-05 | $4.13 | $4.13 | 41,600 | — | — |
| 1995-04-04 | $4.06 | $4.06 | 36,000 | — | — |
| 1995-04-03 | $4.00 | $4.00 | 37,000 | — | — |
| 1995-03-31 | $4.00 | $4.00 | 103,400 | — | — |
| 1995-03-30 | $3.81 | $3.81 | 45,200 | — | — |
| 1995-03-29 | $3.88 | $3.87 | 53,800 | — | — |
| 1995-03-28 | $3.94 | $3.94 | 35,800 | — | — |
| 1995-03-27 | $3.81 | $3.81 | 29,800 | — | — |
| 1995-03-24 | $3.88 | $3.87 | 136,600 | — | — |
| 1995-03-23 | $3.81 | $3.81 | 34,800 | — | — |
| 1995-03-22 | $3.81 | $3.81 | 18,600 | — | — |
| 1995-03-21 | $3.94 | $3.94 | 15,400 | — | — |
| 1995-03-20 | $3.94 | $3.94 | 35,200 | — | — |
| 1995-03-17 | $4.00 | $4.00 | 82,600 | — | — |
| 1995-03-16 | $3.94 | $3.94 | 6,400 | — | — |
| 1995-03-15 | $4.00 | $4.00 | 33,000 | — | — |
| 1995-03-14 | $3.88 | $3.87 | 20,400 | — | — |
| 1995-03-13 | $3.81 | $3.81 | 25,600 | — | — |
| 1995-03-10 | $3.56 | $3.56 | 121,400 | — | — |
| 1995-03-09 | $3.88 | $3.87 | 38,800 | — | — |
| 1995-03-08 | $3.94 | $3.94 | 8,600 | — | — |
| 1995-03-07 | $4.06 | $4.06 | 23,400 | — | — |
| 1995-03-06 | $4.06 | $4.06 | 67,400 | — | — |
| 1995-03-03 | $4.00 | $4.00 | 15,600 | — | — |
| 1995-03-02 | $4.00 | $4.00 | 9,200 | — | — |
| 1995-03-01 | $4.00 | $4.00 | 32,000 | — | — |
| 1995-02-28 | $4.06 | $4.06 | 2,000 | — | — |
| 1995-02-27 | $4.06 | $4.06 | 68,600 | — | — |
| 1995-02-24 | $4.25 | $4.25 | 20,000 | — | — |
| 1995-02-23 | $4.13 | $4.13 | 14,200 | — | — |
| 1995-02-22 | $4.13 | $4.13 | 3,000 | — | — |
| 1995-02-21 | $4.13 | $4.13 | 10,000 | — | — |
| 1995-02-17 | $4.25 | $4.25 | 21,600 | — | — |
| 1995-02-16 | $4.31 | $4.31 | 20,200 | — | — |
| 1995-02-15 | $4.25 | $4.25 | 57,400 | — | — |
| 1995-02-14 | $4.25 | $4.25 | 8,600 | — | — |
| 1995-02-13 | $4.25 | $4.25 | 12,200 | — | — |
| 1995-02-10 | $4.31 | $4.31 | 255,000 | — | — |
| 1995-02-09 | $4.38 | $4.38 | 251,800 | — | — |
| 1995-02-08 | $4.19 | $4.19 | 15,000 | — | — |
| 1995-02-07 | $4.38 | $4.38 | 15,400 | — | — |
| 1995-02-06 | $4.25 | $4.25 | 22,400 | — | — |
| 1995-02-03 | $4.19 | $4.19 | 23,000 | — | — |
| 1995-02-02 | $4.13 | $4.13 | 8,200 | — | — |
| 1995-02-01 | $4.13 | $4.13 | 8,000 | — | — |
| 1995-01-31 | $4.19 | $4.19 | 13,200 | — | — |
| 1995-01-30 | $4.06 | $4.06 | 3,800 | — | — |
| 1995-01-27 | $4.06 | $4.06 | 27,200 | — | — |
| 1995-01-26 | $4.00 | $4.00 | 19,000 | — | — |
| 1995-01-25 | $4.06 | $4.06 | 12,000 | — | — |
| 1995-01-24 | $4.06 | $4.06 | 14,800 | — | — |
| 1995-01-23 | $4.00 | $4.00 | 16,600 | — | — |
| 1995-01-20 | $4.00 | $4.00 | 15,800 | — | — |
| 1995-01-19 | $3.94 | $3.94 | 3,200 | — | — |
| 1995-01-18 | $4.00 | $4.00 | 23,800 | — | — |
| 1995-01-17 | $4.00 | $4.00 | 13,000 | — | — |
| 1995-01-16 | $3.81 | $3.81 | 16,800 | — | — |
| 1995-01-13 | $3.94 | $3.94 | 6,200 | — | — |
| 1995-01-12 | $3.75 | $3.75 | 3,600 | — | — |
| 1995-01-11 | $3.81 | $3.81 | 23,400 | — | — |
| 1995-01-10 | $3.69 | $3.69 | 3,000 | — | — |
| 1995-01-09 | $3.75 | $3.75 | 9,800 | — | — |
| 1995-01-06 | $3.69 | $3.69 | 5,800 | — | — |
| 1995-01-05 | $3.56 | $3.56 | 45,600 | — | — |
| 1995-01-04 | $3.56 | $3.56 | 44,200 | — | — |
| 1995-01-03 | $3.63 | $3.63 | 16,600 | — | — |