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
- 1994-04-12 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 | $4.79 | $4.79 | 3,000 | — | — |
| 1995-12-28 | $4.75 | $4.75 | 34,200 | — | — |
| 1995-12-27 | $4.79 | $4.79 | 4,800 | — | — |
| 1995-12-26 | $4.71 | $4.71 | 15,600 | — | — |
| 1995-12-22 | $4.79 | $4.79 | 4,800 | — | — |
| 1995-12-21 | $4.79 | $4.79 | 4,500 | — | — |
| 1995-12-20 | $4.83 | $4.83 | 143,700 | — | — |
| 1995-12-19 | $4.75 | $4.75 | 35,400 | — | — |
| 1995-12-18 | $4.75 | $4.75 | 17,400 | — | — |
| 1995-12-15 | $4.79 | $4.79 | 80,400 | — | — |
| 1995-12-14 | $4.79 | $4.79 | 25,500 | — | — |
| 1995-12-13 | $4.71 | $4.71 | 36,600 | — | — |
| 1995-12-12 | $4.63 | $4.62 | 13,500 | — | — |
| 1995-12-11 | $4.63 | $4.62 | 2,100 | — | — |
| 1995-12-08 | $4.67 | $4.67 | 416,700 | — | — |
| 1995-12-07 | $4.63 | $4.62 | 6,900 | — | — |
| 1995-12-06 | $4.71 | $4.71 | 355,800 | — | — |
| 1995-12-05 | $4.71 | $4.71 | 115,800 | — | — |
| 1995-12-04 | $4.67 | $4.67 | 13,800 | — | — |
| 1995-12-01 | $4.67 | $4.67 | 56,100 | — | — |
| 1995-11-30 | $4.67 | $4.67 | 41,700 | — | — |
| 1995-11-29 | $4.67 | $4.67 | 86,100 | — | — |
| 1995-11-28 | $4.67 | $4.67 | 19,800 | — | — |
| 1995-11-27 | $4.67 | $4.67 | 8,100 | — | — |
| 1995-11-24 | $4.67 | $4.67 | 2,100 | — | — |
| 1995-11-22 | $4.75 | $4.75 | 8,400 | — | — |
| 1995-11-21 | $4.75 | $4.75 | 15,900 | — | — |
| 1995-11-20 | $4.67 | $4.67 | 11,400 | — | — |
| 1995-11-17 | $4.67 | $4.67 | 21,600 | — | — |
| 1995-11-16 | $4.63 | $4.62 | 18,900 | — | — |
| 1995-11-15 | $4.63 | $4.62 | 38,400 | — | — |
| 1995-11-14 | $4.58 | $4.58 | 65,100 | — | — |
| 1995-11-13 | $4.63 | $4.62 | 493,500 | — | — |
| 1995-11-10 | $4.63 | $4.62 | 4,800 | — | — |
| 1995-11-09 | $4.58 | $4.58 | 2,100 | — | — |
| 1995-11-08 | $4.63 | $4.62 | 73,500 | — | — |
| 1995-11-07 | $4.50 | $4.50 | 87,000 | — | — |
| 1995-11-06 | $4.21 | $4.21 | 4,800 | — | — |
| 1995-11-03 | $4.25 | $4.25 | 18,000 | — | — |
| 1995-11-02 | $4.25 | $4.25 | 434,700 | — | — |
| 1995-11-01 | $4.17 | $4.17 | 57,900 | — | — |
| 1995-10-31 | $4.21 | $4.21 | 243,600 | — | — |
| 1995-10-30 | $4.25 | $4.25 | 22,500 | — | — |
| 1995-10-27 | $4.21 | $4.21 | 49,500 | — | — |
| 1995-10-26 | $4.17 | $4.17 | 19,200 | — | — |
| 1995-10-25 | $4.21 | $4.21 | 96,900 | — | — |
| 1995-10-24 | $4.33 | $4.33 | 78,600 | — | — |
| 1995-10-23 | $4.46 | $4.46 | 92,700 | — | — |
| 1995-10-20 | $4.42 | $4.42 | 176,100 | — | — |
| 1995-10-19 | $4.38 | $4.38 | 12,900 | — | — |
| 1995-10-18 | $4.42 | $4.42 | 13,200 | — | — |
| 1995-10-17 | $4.33 | $4.33 | 13,200 | — | — |
| 1995-10-16 | $4.33 | $4.33 | 143,700 | — | — |
| 1995-10-13 | $4.21 | $4.21 | 4,800 | — | — |
| 1995-10-12 | $4.21 | $4.21 | 66,300 | — | — |
| 1995-10-11 | $4.25 | $4.25 | 1,800 | — | — |
| 1995-10-10 | $4.25 | $4.25 | 3,900 | — | — |
| 1995-10-09 | $4.33 | $4.33 | 27,000 | — | — |
| 1995-10-06 | $4.25 | $4.25 | 11,700 | — | — |
| 1995-10-05 | $4.21 | $4.21 | 85,200 | — | — |
| 1995-10-04 | $3.96 | $3.96 | 59,100 | — | — |
| 1995-10-03 | $4.13 | $4.12 | 112,500 | — | — |
| 1995-10-02 | $4.29 | $4.29 | 38,100 | — | — |
| 1995-09-29 | $4.38 | $4.38 | 13,800 | — | — |
| 1995-09-28 | $4.38 | $4.38 | 4,500 | — | — |
| 1995-09-27 | $4.38 | $4.38 | 165,000 | — | — |
| 1995-09-26 | $4.42 | $4.42 | 24,900 | — | — |
| 1995-09-25 | $4.42 | $4.42 | 44,400 | — | — |
| 1995-09-22 | $4.33 | $4.33 | 96,000 | — | — |
| 1995-09-21 | $4.38 | $4.38 | 172,500 | — | — |
| 1995-09-20 | $4.54 | $4.54 | 40,800 | — | — |
| 1995-09-19 | $4.58 | $4.58 | 30,900 | — | — |
| 1995-09-18 | $4.67 | $4.67 | 8,700 | — | — |
| 1995-09-15 | $4.79 | $4.79 | 17,100 | — | — |
| 1995-09-14 | $4.75 | $4.75 | 48,900 | — | — |
| 1995-09-13 | $4.79 | $4.79 | 75,300 | — | — |
| 1995-09-12 | $4.71 | $4.71 | 27,900 | — | — |
| 1995-09-11 | $4.75 | $4.75 | 27,300 | — | — |
| 1995-09-08 | $4.71 | $4.71 | 56,700 | — | — |
| 1995-09-07 | $4.63 | $4.62 | 61,500 | — | — |
| 1995-09-06 | $4.58 | $4.58 | 51,600 | — | — |
| 1995-09-05 | $4.54 | $4.54 | 39,900 | — | — |
| 1995-09-01 | $4.50 | $4.50 | 21,600 | — | — |
| 1995-08-31 | $4.33 | $4.33 | 133,500 | — | — |
| 1995-08-30 | $4.38 | $4.38 | 406,800 | — | — |
| 1995-08-29 | $4.50 | $4.50 | 9,900 | — | — |
| 1995-08-28 | $4.63 | $4.62 | 11,700 | — | — |
| 1995-08-25 | $4.67 | $4.67 | 9,300 | — | — |
| 1995-08-24 | $4.71 | $4.71 | 22,800 | — | — |
| 1995-08-23 | $4.81 | $4.81 | 96,900 | — | — |
| 1995-08-22 | $4.92 | $4.92 | 3,600 | — | — |
| 1995-08-21 | $4.92 | $4.92 | 18,900 | — | — |
| 1995-08-18 | $4.92 | $4.92 | 112,500 | — | — |
| 1995-08-17 | $4.88 | $4.87 | 339,900 | — | — |
| 1995-08-16 | $4.92 | $4.92 | 308,700 | — | — |
| 1995-08-15 | $4.67 | $4.67 | 79,200 | — | — |
| 1995-08-14 | $4.71 | $4.71 | 41,400 | — | — |
| 1995-08-11 | $4.67 | $4.67 | 5,700 | — | — |
| 1995-08-10 | $4.71 | $4.71 | 88,200 | — | — |
| 1995-08-09 | $4.75 | $4.75 | 39,900 | — | — |
| 1995-08-08 | $4.75 | $4.75 | 48,600 | — | — |
| 1995-08-07 | $4.75 | $4.75 | 93,900 | — | — |
| 1995-08-04 | $4.67 | $4.67 | 93,300 | — | — |
| 1995-08-03 | $4.75 | $4.75 | 12,000 | — | — |
| 1995-08-02 | $4.75 | $4.75 | 45,000 | — | — |
| 1995-08-01 | $4.67 | $4.67 | 610,200 | — | — |
| 1995-07-31 | $4.79 | $4.79 | 2,400 | — | — |
| 1995-07-28 | $4.79 | $4.79 | 138,000 | — | — |
| 1995-07-27 | $4.71 | $4.71 | 29,700 | — | — |
| 1995-07-26 | $4.83 | $4.83 | 50,100 | — | — |
| 1995-07-25 | $4.79 | $4.79 | 399,300 | — | — |
| 1995-07-24 | $4.71 | $4.71 | 7,500 | — | — |
| 1995-07-21 | $4.67 | $4.67 | 93,300 | — | — |
| 1995-07-20 | $4.71 | $4.71 | 66,300 | — | — |
| 1995-07-19 | $4.58 | $4.58 | 45,600 | — | — |
| 1995-07-18 | $4.92 | $4.92 | 29,100 | — | — |
| 1995-07-17 | $4.96 | $4.96 | 54,000 | — | — |
| 1995-07-14 | $4.92 | $4.92 | 57,900 | — | — |
| 1995-07-13 | $4.83 | $4.83 | 74,700 | — | — |
| 1995-07-12 | $4.67 | $4.67 | 18,600 | — | — |
| 1995-07-11 | $4.63 | $4.62 | 59,100 | — | — |
| 1995-07-10 | $4.63 | $4.62 | 94,500 | — | — |
| 1995-07-07 | $4.50 | $4.50 | 19,500 | — | — |
| 1995-07-06 | $4.33 | $4.33 | 40,200 | — | — |
| 1995-07-05 | $4.29 | $4.29 | 9,000 | — | — |
| 1995-07-03 | $4.25 | $4.25 | 8,100 | — | — |
| 1995-06-30 | $4.29 | $4.29 | 10,800 | — | — |
| 1995-06-29 | $4.25 | $4.25 | 45,000 | — | — |
| 1995-06-28 | $4.21 | $4.21 | 0 | — | — |
| 1995-06-27 | $4.21 | $4.21 | 4,500 | — | — |
| 1995-06-26 | $4.17 | $4.17 | 3,900 | — | — |
| 1995-06-23 | $4.17 | $4.17 | 6,000 | — | — |
| 1995-06-22 | $4.21 | $4.21 | 146,400 | — | — |
| 1995-06-21 | $4.08 | $4.08 | 42,000 | — | — |
| 1995-06-20 | $3.92 | $3.92 | 132,300 | — | — |
| 1995-06-19 | $3.88 | $3.87 | 95,700 | — | — |
| 1995-06-16 | $3.83 | $3.83 | 14,400 | — | — |
| 1995-06-15 | $3.83 | $3.83 | 22,800 | — | — |
| 1995-06-14 | $3.88 | $3.87 | 900 | — | — |
| 1995-06-13 | $3.92 | $3.92 | 19,500 | — | — |
| 1995-06-12 | $3.83 | $3.83 | 69,300 | — | — |
| 1995-06-09 | $4.13 | $4.12 | 1,800 | — | — |
| 1995-06-08 | $4.13 | $4.12 | 14,400 | — | — |
| 1995-06-07 | $4.17 | $4.17 | 93,000 | — | — |
| 1995-06-06 | $4.17 | $4.17 | 9,000 | — | — |
| 1995-06-05 | $4.17 | $4.17 | 25,200 | — | — |
| 1995-06-02 | $4.17 | $4.17 | 900 | — | — |
| 1995-06-01 | $4.21 | $4.21 | 208,200 | — | — |
| 1995-05-31 | $4.25 | $4.25 | 36,600 | — | — |
| 1995-05-30 | $4.25 | $4.25 | 1,200 | — | — |
| 1995-05-26 | $4.25 | $4.25 | 131,700 | — | — |
| 1995-05-25 | $4.33 | $4.33 | 680,100 | — | — |
| 1995-05-24 | $4.38 | $4.38 | 16,800 | — | — |
| 1995-05-23 | $4.38 | $4.38 | 21,300 | — | — |
| 1995-05-22 | $4.42 | $4.42 | 14,700 | — | — |
| 1995-05-19 | $4.38 | $4.38 | 29,700 | — | — |
| 1995-05-18 | $4.25 | $4.25 | 8,400 | — | — |
| 1995-05-17 | $4.29 | $4.29 | 6,900 | — | — |
| 1995-05-16 | $4.33 | $4.33 | 26,400 | — | — |
| 1995-05-15 | $4.38 | $4.38 | 18,300 | — | — |
| 1995-05-12 | $4.42 | $4.42 | 489,300 | — | — |
| 1995-05-11 | $4.58 | $4.58 | 108,600 | — | — |
| 1995-05-10 | $4.58 | $4.58 | 225,600 | — | — |
| 1995-05-09 | $4.42 | $4.42 | 206,400 | — | — |
| 1995-05-08 | $4.29 | $4.29 | 164,400 | — | — |
| 1995-05-05 | $4.00 | $4.00 | 20,400 | — | — |
| 1995-05-04 | $3.96 | $3.96 | 101,100 | — | — |
| 1995-05-03 | $4.08 | $4.08 | 71,100 | — | — |
| 1995-05-02 | $4.13 | $4.12 | 16,500 | — | — |
| 1995-05-01 | $4.13 | $4.12 | 4,200 | — | — |
| 1995-04-28 | $4.17 | $4.17 | 4,200 | — | — |
| 1995-04-27 | $4.08 | $4.08 | 9,600 | — | — |
| 1995-04-26 | $4.25 | $4.25 | 87,000 | — | — |
| 1995-04-25 | $4.21 | $4.21 | 135,900 | — | — |
| 1995-04-24 | $4.21 | $4.21 | 91,200 | — | — |
| 1995-04-21 | $4.04 | $4.04 | 49,800 | — | — |
| 1995-04-20 | $4.13 | $4.12 | 8,700 | — | — |
| 1995-04-19 | $4.17 | $4.17 | 48,300 | — | — |
| 1995-04-18 | $4.17 | $4.17 | 47,700 | — | — |
| 1995-04-17 | $4.17 | $4.17 | 97,800 | — | — |
| 1995-04-13 | $4.00 | $4.00 | 7,500 | — | — |
| 1995-04-12 | $4.04 | $4.04 | 12,600 | — | — |
| 1995-04-11 | $4.17 | $4.17 | 24,600 | — | — |
| 1995-04-10 | $4.21 | $4.21 | 26,700 | — | — |
| 1995-04-07 | $4.17 | $4.17 | 40,800 | — | — |
| 1995-04-06 | $4.13 | $4.12 | 111,900 | — | — |
| 1995-04-05 | $4.04 | $4.04 | 9,000 | — | — |
| 1995-04-04 | $4.04 | $4.04 | 18,900 | — | — |
| 1995-04-03 | $4.04 | $4.04 | 22,500 | — | — |
| 1995-03-31 | $4.21 | $4.21 | 19,200 | — | — |
| 1995-03-30 | $4.13 | $4.12 | 12,600 | — | — |
| 1995-03-29 | $4.13 | $4.12 | 80,700 | — | — |
| 1995-03-28 | $4.00 | $4.00 | 11,700 | — | — |
| 1995-03-27 | $3.92 | $3.92 | 19,800 | — | — |
| 1995-03-24 | $4.04 | $4.04 | 168,000 | — | — |
| 1995-03-23 | $3.75 | $3.75 | 142,200 | — | — |
| 1995-03-22 | $3.71 | $3.71 | 63,600 | — | — |
| 1995-03-21 | $3.67 | $3.67 | 48,000 | — | — |
| 1995-03-20 | $3.71 | $3.71 | 33,600 | — | — |
| 1995-03-17 | $3.71 | $3.71 | 45,600 | — | — |
| 1995-03-16 | $3.79 | $3.79 | 13,500 | — | — |
| 1995-03-15 | $3.79 | $3.79 | 17,400 | — | — |
| 1995-03-14 | $3.79 | $3.79 | 42,600 | — | — |
| 1995-03-13 | $3.71 | $3.71 | 6,000 | — | — |
| 1995-03-10 | $3.67 | $3.67 | 48,300 | — | — |
| 1995-03-09 | $3.58 | $3.58 | 56,400 | — | — |
| 1995-03-08 | $3.58 | $3.58 | 236,400 | — | — |
| 1995-03-07 | $3.79 | $3.79 | 40,200 | — | — |
| 1995-03-06 | $4.00 | $4.00 | 75,300 | — | — |
| 1995-03-03 | $4.08 | $4.08 | 93,300 | — | — |
| 1995-03-02 | $4.21 | $4.21 | 35,400 | — | — |
| 1995-03-01 | $4.17 | $4.17 | 11,700 | — | — |
| 1995-02-28 | $4.13 | $4.12 | 31,800 | — | — |
| 1995-02-27 | $4.08 | $4.08 | 57,000 | — | — |
| 1995-02-24 | $4.13 | $4.12 | 178,500 | — | — |
| 1995-02-23 | $4.17 | $4.17 | 42,900 | — | — |
| 1995-02-22 | $4.04 | $4.04 | 6,000 | — | — |
| 1995-02-21 | $3.96 | $3.96 | 117,300 | — | — |
| 1995-02-17 | $3.96 | $3.96 | 35,100 | — | — |
| 1995-02-16 | $4.08 | $4.08 | 16,500 | — | — |
| 1995-02-15 | $4.17 | $4.17 | 16,800 | — | — |
| 1995-02-14 | $4.08 | $4.08 | 39,600 | — | — |
| 1995-02-13 | $4.00 | $4.00 | 16,500 | — | — |
| 1995-02-10 | $4.00 | $4.00 | 49,800 | — | — |
| 1995-02-09 | $4.08 | $4.08 | 11,700 | — | — |
| 1995-02-08 | $4.08 | $4.08 | 10,800 | — | — |
| 1995-02-07 | $4.00 | $4.00 | 21,300 | — | — |
| 1995-02-06 | $3.92 | $3.92 | 24,900 | — | — |
| 1995-02-03 | $3.83 | $3.83 | 16,800 | — | — |
| 1995-02-02 | $3.83 | $3.83 | 6,000 | — | — |
| 1995-02-01 | $3.75 | $3.75 | 36,000 | — | — |
| 1995-01-31 | $3.83 | $3.83 | 59,100 | — | — |
| 1995-01-30 | $3.71 | $3.71 | 82,200 | — | — |
| 1995-01-27 | $3.83 | $3.83 | 237,900 | — | — |
| 1995-01-26 | $3.83 | $3.83 | 236,700 | — | — |
| 1995-01-25 | $3.92 | $3.92 | 5,100 | — | — |
| 1995-01-24 | $3.92 | $3.92 | 258,300 | — | — |
| 1995-01-23 | $3.88 | $3.87 | 280,500 | — | — |
| 1995-01-20 | $3.88 | $3.87 | 70,800 | — | — |
| 1995-01-19 | $3.71 | $3.71 | 16,800 | — | — |
| 1995-01-18 | $3.67 | $3.67 | 16,500 | — | — |
| 1995-01-17 | $3.67 | $3.67 | 58,200 | — | — |
| 1995-01-16 | $3.58 | $3.58 | 92,700 | — | — |
| 1995-01-13 | $3.67 | $3.67 | 208,800 | — | — |
| 1995-01-12 | $3.71 | $3.71 | 18,900 | — | — |
| 1995-01-11 | $3.71 | $3.71 | 71,400 | — | — |
| 1995-01-10 | $3.79 | $3.79 | 100,500 | — | — |
| 1995-01-09 | $3.75 | $3.75 | 18,000 | — | — |
| 1995-01-06 | $3.63 | $3.63 | 3,600 | — | — |
| 1995-01-05 | $3.67 | $3.67 | 73,500 | — | — |
| 1995-01-04 | $3.83 | $3.83 | 27,300 | — | — |
| 1995-01-03 | $3.92 | $3.92 | 59,100 | — | — |