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 | $4.13 | $18.26 | 28,800 | — | — |
| 1995-12-28 | $4.13 | $18.26 | 12,000 | — | — |
| 1995-12-27 | $3.91 | $17.29 | 800 | — | — |
| 1995-12-26 | $4.02 | $17.77 | 3,200 | — | — |
| 1995-12-22 | $3.94 | $17.43 | 54,400 | — | — |
| 1995-12-21 | $3.91 | $17.29 | 33,600 | — | — |
| 1995-12-20 | $4.00 | $17.71 | 32,000 | — | — |
| 1995-12-19 | $3.88 | $17.15 | 139,200 | — | — |
| 1995-12-18 | $3.69 | $16.32 | 17,600 | — | — |
| 1995-12-15 | $3.66 | $16.18 | 29,600 | — | — |
| 1995-12-14 | $3.84 | $17.01 | 29,600 | — | — |
| 1995-12-13 | $3.59 | $15.91 | 11,200 | — | — |
| 1995-12-12 | $3.75 | $16.60 | 31,200 | — | — |
| 1995-12-11 | $3.66 | $16.18 | 125,600 | — | — |
| 1995-12-08 | $3.72 | $16.46 | 72,800 | — | — |
| 1995-12-07 | $3.72 | $16.46 | 25,600 | — | — |
| 1995-12-06 | $3.78 | $16.74 | 17,600 | — | — |
| 1995-12-05 | $4.03 | $17.84 | 6,400 | — | — |
| 1995-12-04 | $3.78 | $16.74 | 5,600 | — | — |
| 1995-12-01 | $3.83 | $16.94 | 0 | — | — |
| 1995-11-30 | $3.83 | $16.94 | 20,000 | — | — |
| 1995-11-29 | $3.81 | $16.88 | 3,200 | — | — |
| 1995-11-28 | $3.81 | $16.88 | 25,600 | — | — |
| 1995-11-27 | $4.03 | $17.84 | 0 | — | — |
| 1995-11-24 | $4.03 | $17.84 | 0 | — | — |
| 1995-11-22 | $4.03 | $17.84 | 2,400 | — | — |
| 1995-11-21 | $3.84 | $17.01 | 41,600 | — | — |
| 1995-11-20 | $3.86 | $17.08 | 18,400 | — | — |
| 1995-11-17 | $3.84 | $17.01 | 16,000 | — | — |
| 1995-11-16 | $3.84 | $17.01 | 800 | — | — |
| 1995-11-15 | $4.00 | $17.71 | 19,200 | — | — |
| 1995-11-14 | $3.91 | $17.29 | 16,000 | — | — |
| 1995-11-13 | $4.00 | $17.71 | 8,000 | — | — |
| 1995-11-10 | $4.13 | $18.26 | 0 | — | — |
| 1995-11-09 | $4.13 | $18.26 | 68,000 | — | — |
| 1995-11-08 | $4.03 | $17.84 | 40,000 | — | — |
| 1995-11-07 | $3.94 | $17.37 | 4,000 | — | — |
| 1995-11-06 | $4.00 | $17.65 | 0 | — | — |
| 1995-11-03 | $4.00 | $17.65 | 30,400 | — | — |
| 1995-11-02 | $4.13 | $18.20 | 16,000 | — | — |
| 1995-11-01 | $3.94 | $17.37 | 54,400 | — | — |
| 1995-10-31 | $3.94 | $17.37 | 53,600 | — | — |
| 1995-10-30 | $4.00 | $17.65 | 13,600 | — | — |
| 1995-10-27 | $3.94 | $17.37 | 20,800 | — | — |
| 1995-10-26 | $3.94 | $17.37 | 8,000 | — | — |
| 1995-10-25 | $3.94 | $17.37 | 58,400 | — | — |
| 1995-10-24 | $3.94 | $17.37 | 12,800 | — | — |
| 1995-10-23 | $4.00 | $17.65 | 7,200 | — | — |
| 1995-10-20 | $3.94 | $17.37 | 0 | — | — |
| 1995-10-19 | $3.94 | $17.37 | 12,800 | — | — |
| 1995-10-18 | $3.94 | $17.37 | 1,600 | — | — |
| 1995-10-17 | $3.94 | $17.37 | 31,200 | — | — |
| 1995-10-16 | $4.03 | $17.79 | 36,000 | — | — |
| 1995-10-13 | $4.00 | $17.65 | 9,600 | — | — |
| 1995-10-12 | $4.13 | $18.20 | 46,400 | — | — |
| 1995-10-11 | $3.98 | $17.58 | 0 | — | — |
| 1995-10-10 | $3.98 | $17.58 | 0 | — | — |
| 1995-10-09 | $3.98 | $17.58 | 0 | — | — |
| 1995-10-06 | $3.98 | $17.58 | 20,000 | — | — |
| 1995-10-05 | $3.97 | $17.51 | 107,200 | — | — |
| 1995-10-04 | $4.03 | $17.79 | 27,200 | — | — |
| 1995-10-03 | $3.81 | $16.82 | 1,600 | — | — |
| 1995-10-02 | $4.03 | $17.79 | 800 | — | — |
| 1995-09-29 | $4.03 | $17.79 | 33,600 | — | — |
| 1995-09-28 | $4.00 | $17.65 | 14,400 | — | — |
| 1995-09-27 | $3.81 | $16.82 | 0 | — | — |
| 1995-09-26 | $3.81 | $16.82 | 8,000 | — | — |
| 1995-09-25 | $3.81 | $16.82 | 16,000 | — | — |
| 1995-09-22 | $3.88 | $17.10 | 20,000 | — | — |
| 1995-09-21 | $3.94 | $17.37 | 3,200 | — | — |
| 1995-09-20 | $3.92 | $17.30 | 16,800 | — | — |
| 1995-09-19 | $3.84 | $16.96 | 32,800 | — | — |
| 1995-09-18 | $3.78 | $16.68 | 19,200 | — | — |
| 1995-09-15 | $3.78 | $16.68 | 17,600 | — | — |
| 1995-09-14 | $3.88 | $17.10 | 8,000 | — | — |
| 1995-09-13 | $3.78 | $16.68 | 20,000 | — | — |
| 1995-09-12 | $3.88 | $17.10 | 10,400 | — | — |
| 1995-09-11 | $3.78 | $16.68 | 88,800 | — | — |
| 1995-09-08 | $3.94 | $17.37 | 6,400 | — | — |
| 1995-09-07 | $3.78 | $16.68 | 64,800 | — | — |
| 1995-09-06 | $3.78 | $16.68 | 15,200 | — | — |
| 1995-09-05 | $3.92 | $17.30 | 0 | — | — |
| 1995-09-01 | $3.92 | $17.30 | 61,600 | — | — |
| 1995-08-31 | $3.93 | $17.34 | 21,600 | — | — |
| 1995-08-30 | $3.84 | $16.96 | 8,000 | — | — |
| 1995-08-29 | $3.94 | $17.37 | 800 | — | — |
| 1995-08-28 | $3.75 | $16.55 | 40,000 | — | — |
| 1995-08-25 | $3.84 | $16.96 | 25,600 | — | — |
| 1995-08-24 | $3.84 | $16.96 | 37,600 | — | — |
| 1995-08-23 | $3.94 | $17.37 | 6,400 | — | — |
| 1995-08-22 | $3.91 | $17.24 | 24,800 | — | — |
| 1995-08-21 | $3.94 | $17.37 | 25,600 | — | — |
| 1995-08-18 | $3.75 | $16.55 | 49,600 | — | — |
| 1995-08-17 | $3.81 | $16.82 | 44,000 | — | — |
| 1995-08-16 | $3.91 | $17.24 | 12,000 | — | — |
| 1995-08-15 | $3.72 | $16.41 | 4,800 | — | — |
| 1995-08-14 | $3.69 | $16.27 | 47,200 | — | — |
| 1995-08-11 | $3.91 | $17.24 | 8,800 | — | — |
| 1995-08-10 | $3.69 | $16.27 | 8,800 | — | — |
| 1995-08-09 | $3.81 | $16.82 | 1,600 | — | — |
| 1995-08-08 | $3.80 | $16.70 | 128,000 | — | — |
| 1995-08-07 | $3.77 | $16.59 | 1,244,000 | — | — |
| 1995-08-04 | $3.75 | $16.49 | 59,200 | — | — |
| 1995-08-03 | $3.75 | $16.51 | 76,800 | — | — |
| 1995-08-02 | $3.75 | $16.49 | 668,800 | — | — |
| 1995-08-01 | $3.88 | $17.04 | 52,000 | — | — |
| 1995-07-31 | $3.88 | $17.04 | 99,200 | — | — |
| 1995-07-28 | $3.94 | $17.32 | 32,800 | — | — |
| 1995-07-27 | $3.81 | $16.77 | 204,000 | — | — |
| 1995-07-26 | $3.81 | $16.77 | 22,400 | — | — |
| 1995-07-25 | $3.88 | $17.04 | 3,200 | — | — |
| 1995-07-24 | $3.94 | $17.32 | 85,600 | — | — |
| 1995-07-21 | $3.84 | $16.90 | 23,200 | — | — |
| 1995-07-20 | $3.94 | $17.32 | 9,600 | — | — |
| 1995-07-19 | $3.81 | $16.77 | 90,400 | — | — |
| 1995-07-18 | $3.81 | $16.77 | 48,000 | — | — |
| 1995-07-17 | $3.91 | $17.18 | 1,575,200 | — | — |
| 1995-07-14 | $3.88 | $17.04 | 224,000 | — | — |
| 1995-07-13 | $3.81 | $16.77 | 582,400 | — | — |
| 1995-07-12 | $3.92 | $17.25 | 50,400 | — | — |
| 1995-07-11 | $4.06 | $17.87 | 28,800 | — | — |
| 1995-07-10 | $4.06 | $17.87 | 16,800 | — | — |
| 1995-07-07 | $4.00 | $17.59 | 40,800 | — | — |
| 1995-07-06 | $3.94 | $17.32 | 14,400 | — | — |
| 1995-07-05 | $4.06 | $17.87 | 84,800 | — | — |
| 1995-07-03 | $3.86 | $16.97 | 8,000 | — | — |
| 1995-06-30 | $3.84 | $16.90 | 8,800 | — | — |
| 1995-06-29 | $3.81 | $16.77 | 5,600 | — | — |
| 1995-06-28 | $4.03 | $17.73 | 64,800 | — | — |
| 1995-06-27 | $4.03 | $17.73 | 19,200 | — | — |
| 1995-06-26 | $3.81 | $16.77 | 30,400 | — | — |
| 1995-06-23 | $4.06 | $17.87 | 1,600 | — | — |
| 1995-06-22 | $4.00 | $17.59 | 9,600 | — | — |
| 1995-06-21 | $3.81 | $16.77 | 1,600 | — | — |
| 1995-06-20 | $3.91 | $17.18 | 8,800 | — | — |
| 1995-06-19 | $4.00 | $17.59 | 11,200 | — | — |
| 1995-06-16 | $3.94 | $17.32 | 101,600 | — | — |
| 1995-06-15 | $4.00 | $17.59 | 3,200 | — | — |
| 1995-06-14 | $4.00 | $17.59 | 1,600 | — | — |
| 1995-06-13 | $3.81 | $16.77 | 3,200 | — | — |
| 1995-06-12 | $4.00 | $17.59 | 3,200 | — | — |
| 1995-06-09 | $3.88 | $17.04 | 6,400 | — | — |
| 1995-06-08 | $3.81 | $16.77 | 11,200 | — | — |
| 1995-06-07 | $4.00 | $17.59 | 0 | — | — |
| 1995-06-06 | $4.00 | $17.59 | 800 | — | — |
| 1995-06-05 | $4.00 | $17.59 | 132,000 | — | — |
| 1995-06-02 | $4.00 | $17.59 | 6,400 | — | — |
| 1995-06-01 | $3.81 | $16.77 | 4,000 | — | — |
| 1995-05-31 | $3.81 | $16.77 | 43,200 | — | — |
| 1995-05-30 | $4.13 | $18.14 | 14,400 | — | — |
| 1995-05-26 | $4.13 | $18.14 | 8,800 | — | — |
| 1995-05-25 | $3.88 | $17.04 | 6,400 | — | — |
| 1995-05-24 | $3.97 | $17.45 | 21,600 | — | — |
| 1995-05-23 | $3.88 | $17.04 | 33,600 | — | — |
| 1995-05-22 | $4.00 | $17.59 | 21,600 | — | — |
| 1995-05-19 | $4.02 | $17.66 | 8,000 | — | — |
| 1995-05-18 | $4.00 | $17.59 | 37,600 | — | — |
| 1995-05-17 | $4.00 | $17.59 | 86,400 | — | — |
| 1995-05-16 | $4.00 | $17.59 | 10,400 | — | — |
| 1995-05-15 | $3.88 | $17.04 | 46,400 | — | — |
| 1995-05-12 | $4.03 | $17.73 | 36,000 | — | — |
| 1995-05-11 | $3.94 | $17.32 | 1,600 | — | — |
| 1995-05-10 | $4.00 | $17.59 | 800 | — | — |
| 1995-05-09 | $3.88 | $17.04 | 76,000 | — | — |
| 1995-05-08 | $3.88 | $17.04 | 48,000 | — | — |
| 1995-05-05 | $3.89 | $17.05 | 217,600 | — | — |
| 1995-05-04 | $3.91 | $17.12 | 172,800 | — | — |
| 1995-05-03 | $4.00 | $17.53 | 182,400 | — | — |
| 1995-05-02 | $3.88 | $16.99 | 1,600 | — | — |
| 1995-05-01 | $3.95 | $17.33 | 2,400 | — | — |
| 1995-04-28 | $4.03 | $17.67 | 26,400 | — | — |
| 1995-04-27 | $3.88 | $16.99 | 2,400 | — | — |
| 1995-04-26 | $4.13 | $18.08 | 24,800 | — | — |
| 1995-04-25 | $4.00 | $17.53 | 14,400 | — | — |
| 1995-04-24 | $4.06 | $17.81 | 50,400 | — | — |
| 1995-04-21 | $4.00 | $17.53 | 209,600 | — | — |
| 1995-04-20 | $3.95 | $17.33 | 27,200 | — | — |
| 1995-04-19 | $3.78 | $16.58 | 207,200 | — | — |
| 1995-04-18 | $3.78 | $16.58 | 32,800 | — | — |
| 1995-04-17 | $3.78 | $16.58 | 21,600 | — | — |
| 1995-04-13 | $3.91 | $17.12 | 380,800 | — | — |
| 1995-04-12 | $3.91 | $17.12 | 214,400 | — | — |
| 1995-04-11 | $4.13 | $18.08 | 36,800 | — | — |
| 1995-04-10 | $4.17 | $18.29 | 88,800 | — | — |
| 1995-04-07 | $4.25 | $18.63 | 59,200 | — | — |
| 1995-04-06 | $4.06 | $17.81 | 24,800 | — | — |
| 1995-04-05 | $4.16 | $18.22 | 28,800 | — | — |
| 1995-04-04 | $4.25 | $18.63 | 800 | — | — |
| 1995-04-03 | $4.06 | $17.81 | 221,600 | — | — |
| 1995-03-31 | $4.19 | $18.36 | 31,200 | — | — |
| 1995-03-30 | $4.19 | $18.36 | 38,400 | — | — |
| 1995-03-29 | $4.19 | $18.36 | 28,000 | — | — |
| 1995-03-28 | $4.13 | $18.08 | 10,400 | — | — |
| 1995-03-27 | $4.09 | $17.95 | 73,600 | — | — |
| 1995-03-24 | $4.13 | $18.08 | 14,400 | — | — |
| 1995-03-23 | $4.13 | $18.08 | 1,600 | — | — |
| 1995-03-22 | $4.13 | $18.08 | 208,000 | — | — |
| 1995-03-21 | $4.06 | $17.81 | 12,000 | — | — |
| 1995-03-20 | $4.28 | $18.77 | 50,400 | — | — |
| 1995-03-17 | $4.13 | $18.08 | 47,200 | — | — |
| 1995-03-16 | $4.16 | $18.22 | 0 | — | — |
| 1995-03-15 | $4.16 | $18.22 | 41,600 | — | — |
| 1995-03-14 | $4.14 | $18.15 | 3,200 | — | — |
| 1995-03-13 | $4.13 | $18.08 | 21,600 | — | — |
| 1995-03-10 | $4.28 | $18.77 | 5,600 | — | — |
| 1995-03-09 | $4.13 | $18.08 | 107,200 | — | — |
| 1995-03-08 | $4.13 | $18.08 | 62,400 | — | — |
| 1995-03-07 | $4.28 | $18.77 | 75,200 | — | — |
| 1995-03-06 | $4.13 | $18.08 | 8,000 | — | — |
| 1995-03-03 | $4.13 | $18.08 | 4,800 | — | — |
| 1995-03-02 | $4.19 | $18.36 | 130,400 | — | — |
| 1995-03-01 | $4.31 | $18.90 | 8,000 | — | — |
| 1995-02-28 | $4.22 | $18.49 | 75,200 | — | — |
| 1995-02-27 | $4.22 | $18.49 | 8,000 | — | — |
| 1995-02-24 | $4.22 | $18.49 | 17,600 | — | — |
| 1995-02-23 | $4.22 | $18.49 | 25,600 | — | — |
| 1995-02-22 | $4.31 | $18.90 | 5,600 | — | — |
| 1995-02-21 | $4.31 | $18.90 | 89,600 | — | — |
| 1995-02-17 | $4.22 | $18.49 | 5,600 | — | — |
| 1995-02-16 | $4.22 | $18.49 | 20,800 | — | — |
| 1995-02-15 | $4.31 | $18.90 | 12,800 | — | — |
| 1995-02-14 | $4.25 | $18.63 | 4,800 | — | — |
| 1995-02-13 | $4.19 | $18.36 | 117,600 | — | — |
| 1995-02-10 | $4.13 | $18.08 | 10,400 | — | — |
| 1995-02-09 | $4.16 | $18.22 | 23,200 | — | — |
| 1995-02-08 | $4.19 | $18.36 | 118,400 | — | — |
| 1995-02-07 | $4.19 | $18.36 | 7,200 | — | — |
| 1995-02-06 | $4.19 | $18.36 | 4,800 | — | — |
| 1995-02-03 | $4.00 | $17.49 | 7,200 | — | — |
| 1995-02-02 | $4.00 | $17.49 | 24,000 | — | — |
| 1995-02-01 | $3.89 | $17.01 | 6,400 | — | — |
| 1995-01-31 | $4.00 | $17.49 | 36,800 | — | — |
| 1995-01-30 | $3.89 | $17.01 | 10,400 | — | — |
| 1995-01-27 | $3.89 | $17.01 | 17,600 | — | — |
| 1995-01-26 | $3.88 | $16.94 | 53,600 | — | — |
| 1995-01-25 | $3.97 | $17.35 | 47,200 | — | — |
| 1995-01-24 | $4.00 | $17.49 | 56,800 | — | — |
| 1995-01-23 | $3.88 | $16.94 | 20,800 | — | — |
| 1995-01-20 | $3.89 | $17.01 | 16,800 | — | — |
| 1995-01-19 | $3.91 | $17.08 | 97,600 | — | — |
| 1995-01-18 | $3.97 | $17.35 | 36,800 | — | — |
| 1995-01-17 | $3.97 | $17.35 | 43,200 | — | — |
| 1995-01-16 | $3.97 | $17.35 | 27,200 | — | — |
| 1995-01-13 | $4.13 | $18.04 | 32,800 | — | — |
| 1995-01-12 | $4.05 | $17.70 | 64,000 | — | — |
| 1995-01-11 | $4.25 | $18.58 | 11,200 | — | — |
| 1995-01-10 | $4.03 | $17.63 | 14,400 | — | — |
| 1995-01-09 | $4.28 | $18.72 | 0 | — | — |
| 1995-01-06 | $4.28 | $18.72 | 2,400 | — | — |
| 1995-01-05 | $4.03 | $17.63 | 8,800 | — | — |
| 1995-01-04 | $4.03 | $17.63 | 1,600 | — | — |
| 1995-01-03 | $4.03 | $17.63 | 24,000 | — | — |