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
- 1986-09-25 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 | $2.22 | $2.22 | 4,819,500 | — | — |
| 1995-12-28 | $2.23 | $2.23 | 4,226,850 | — | — |
| 1995-12-27 | $2.20 | $2.20 | 885,600 | — | — |
| 1995-12-26 | $2.18 | $2.18 | 1,783,350 | — | — |
| 1995-12-22 | $2.15 | $2.15 | 2,878,200 | — | — |
| 1995-12-21 | $2.16 | $2.16 | 3,408,750 | — | — |
| 1995-12-20 | $2.22 | $2.22 | 1,572,750 | — | — |
| 1995-12-19 | $2.20 | $2.20 | 2,786,400 | — | — |
| 1995-12-18 | $2.15 | $2.15 | 680,400 | — | — |
| 1995-12-15 | $2.17 | $2.17 | 1,831,950 | — | — |
| 1995-12-14 | $2.15 | $2.15 | 2,114,100 | — | — |
| 1995-12-13 | $2.19 | $2.19 | 1,998,000 | — | — |
| 1995-12-12 | $2.13 | $2.13 | 712,800 | — | — |
| 1995-12-11 | $2.14 | $2.14 | 993,600 | — | — |
| 1995-12-08 | $2.18 | $2.18 | 1,065,150 | — | — |
| 1995-12-07 | $2.17 | $2.17 | 8,806,050 | — | — |
| 1995-12-06 | $2.08 | $2.08 | 3,208,950 | — | — |
| 1995-12-05 | $1.98 | $1.98 | 4,703,400 | — | — |
| 1995-12-04 | $2.02 | $2.02 | 7,758,450 | — | — |
| 1995-12-01 | $1.99 | $1.99 | 4,695,300 | — | — |
| 1995-11-30 | $1.96 | $1.96 | 2,255,850 | — | — |
| 1995-11-29 | $1.96 | $1.96 | 3,732,750 | — | — |
| 1995-11-28 | $1.96 | $1.96 | 3,040,200 | — | — |
| 1995-11-27 | $2.00 | $2.00 | 1,513,350 | — | — |
| 1995-11-24 | $2.02 | $2.02 | 1,952,100 | — | — |
| 1995-11-22 | $1.97 | $1.97 | 892,350 | — | — |
| 1995-11-21 | $1.99 | $1.99 | 1,472,850 | — | — |
| 1995-11-20 | $2.04 | $2.04 | 946,350 | — | — |
| 1995-11-17 | $2.06 | $2.06 | 630,450 | — | — |
| 1995-11-16 | $2.06 | $2.06 | 5,387,850 | — | — |
| 1995-11-15 | $2.04 | $2.04 | 1,416,150 | — | — |
| 1995-11-14 | $2.06 | $2.06 | 903,150 | — | — |
| 1995-11-13 | $2.06 | $2.06 | 2,694,600 | — | — |
| 1995-11-10 | $2.09 | $2.09 | 2,760,750 | — | — |
| 1995-11-09 | $2.07 | $2.07 | 2,515,050 | — | — |
| 1995-11-08 | $2.07 | $2.07 | 4,491,450 | — | — |
| 1995-11-07 | $1.98 | $1.98 | 6,898,500 | — | — |
| 1995-11-06 | $1.91 | $1.91 | 5,275,800 | — | — |
| 1995-11-03 | $1.89 | $1.89 | 5,652,450 | — | — |
| 1995-11-02 | $1.91 | $1.91 | 2,411,100 | — | — |
| 1995-11-01 | $1.93 | $1.93 | 2,662,200 | — | — |
| 1995-10-31 | $1.91 | $1.91 | 1,414,800 | — | — |
| 1995-10-30 | $1.93 | $1.93 | 2,490,750 | — | — |
| 1995-10-27 | $1.94 | $1.94 | 959,850 | — | — |
| 1995-10-26 | $1.96 | $1.96 | 3,191,400 | — | — |
| 1995-10-25 | $1.90 | $1.90 | 8,934,300 | — | — |
| 1995-10-24 | $2.01 | $2.01 | 3,916,350 | — | — |
| 1995-10-23 | $2.14 | $2.14 | 1,830,600 | — | — |
| 1995-10-20 | $2.18 | $2.18 | 1,788,750 | — | — |
| 1995-10-19 | $2.18 | $2.18 | 3,720,600 | — | — |
| 1995-10-18 | $2.12 | $2.12 | 8,665,650 | — | — |
| 1995-10-17 | $2.16 | $2.16 | 1,483,650 | — | — |
| 1995-10-16 | $2.20 | $2.20 | 1,235,250 | — | — |
| 1995-10-13 | $2.17 | $2.17 | 1,691,550 | — | — |
| 1995-10-12 | $2.15 | $2.15 | 1,871,100 | — | — |
| 1995-10-11 | $2.07 | $2.07 | 1,661,850 | — | — |
| 1995-10-10 | $2.04 | $2.04 | 3,865,050 | — | — |
| 1995-10-09 | $2.04 | $2.04 | 1,922,400 | — | — |
| 1995-10-06 | $2.10 | $2.10 | 6,069,600 | — | — |
| 1995-10-05 | $2.08 | $2.08 | 2,371,950 | — | — |
| 1995-10-04 | $2.07 | $2.07 | 1,545,750 | — | — |
| 1995-10-03 | $2.11 | $2.11 | 1,890,000 | — | — |
| 1995-10-02 | $2.11 | $2.11 | 1,266,300 | — | — |
| 1995-09-29 | $2.14 | $2.14 | 3,496,500 | — | — |
| 1995-09-28 | $2.04 | $2.04 | 1,277,100 | — | — |
| 1995-09-27 | $2.10 | $2.10 | 2,289,600 | — | — |
| 1995-09-26 | $2.13 | $2.13 | 1,733,400 | — | — |
| 1995-09-25 | $2.14 | $2.14 | 2,756,700 | — | — |
| 1995-09-22 | $2.12 | $2.12 | 3,674,700 | — | — |
| 1995-09-21 | $2.09 | $2.09 | 5,719,950 | — | — |
| 1995-09-20 | $2.15 | $2.15 | 1,343,250 | — | — |
| 1995-09-19 | $2.18 | $2.18 | 1,725,300 | — | — |
| 1995-09-18 | $2.16 | $2.16 | 3,581,550 | — | — |
| 1995-09-15 | $2.24 | $2.24 | 1,902,150 | — | — |
| 1995-09-14 | $2.24 | $2.24 | 2,382,750 | — | — |
| 1995-09-13 | $2.23 | $2.23 | 3,144,150 | — | — |
| 1995-09-12 | $2.23 | $2.23 | 2,199,150 | — | — |
| 1995-09-11 | $2.27 | $2.27 | 4,089,150 | — | — |
| 1995-09-08 | $2.30 | $2.30 | 5,852,250 | — | — |
| 1995-09-07 | $2.22 | $2.22 | 8,171,550 | — | — |
| 1995-09-06 | $2.17 | $2.17 | 8,144,550 | — | — |
| 1995-09-05 | $2.13 | $2.13 | 3,901,500 | — | — |
| 1995-09-01 | $2.12 | $2.12 | 3,217,050 | — | — |
| 1995-08-31 | $2.11 | $2.11 | 3,009,150 | — | — |
| 1995-08-30 | $2.19 | $2.19 | 11,098,350 | — | — |
| 1995-08-29 | $2.02 | $2.02 | 4,230,900 | — | — |
| 1995-08-28 | $2.00 | $2.00 | 1,333,800 | — | — |
| 1995-08-25 | $1.99 | $1.99 | 2,400,300 | — | — |
| 1995-08-24 | $2.07 | $2.07 | 568,350 | — | — |
| 1995-08-23 | $2.04 | $2.04 | 553,500 | — | — |
| 1995-08-22 | $2.06 | $2.06 | 1,379,700 | — | — |
| 1995-08-21 | $2.04 | $2.04 | 888,300 | — | — |
| 1995-08-18 | $2.01 | $2.01 | 843,750 | — | — |
| 1995-08-17 | $2.02 | $2.02 | 1,035,450 | — | — |
| 1995-08-16 | $1.98 | $1.98 | 2,953,800 | — | — |
| 1995-08-15 | $2.01 | $2.01 | 783,000 | — | — |
| 1995-08-14 | $2.04 | $2.04 | 565,650 | — | — |
| 1995-08-11 | $2.04 | $2.04 | 1,794,150 | — | — |
| 1995-08-10 | $2.06 | $2.06 | 3,754,350 | — | — |
| 1995-08-09 | $1.98 | $1.98 | 1,221,750 | — | — |
| 1995-08-08 | $1.99 | $1.99 | 1,790,100 | — | — |
| 1995-08-07 | $1.99 | $1.99 | 2,173,500 | — | — |
| 1995-08-04 | $2.01 | $2.01 | 1,316,250 | — | — |
| 1995-08-03 | $2.01 | $2.01 | 1,710,450 | — | — |
| 1995-08-02 | $2.02 | $2.02 | 1,219,050 | — | — |
| 1995-08-01 | $2.05 | $2.05 | 9,888,750 | — | — |
| 1995-07-31 | $2.09 | $2.09 | 1,398,600 | — | — |
| 1995-07-28 | $2.09 | $2.09 | 3,279,150 | — | — |
| 1995-07-27 | $2.02 | $2.02 | 9,687,600 | — | — |
| 1995-07-26 | $1.89 | $1.89 | 4,916,700 | — | — |
| 1995-07-25 | $1.98 | $1.98 | 2,484,000 | — | — |
| 1995-07-24 | $1.99 | $1.99 | 1,258,200 | — | — |
| 1995-07-21 | $2.02 | $2.02 | 2,027,700 | — | — |
| 1995-07-20 | $2.04 | $2.04 | 990,900 | — | — |
| 1995-07-19 | $1.99 | $1.99 | 1,647,000 | — | — |
| 1995-07-18 | $2.07 | $2.07 | 3,165,750 | — | — |
| 1995-07-17 | $2.01 | $2.01 | 3,284,550 | — | — |
| 1995-07-14 | $2.06 | $2.06 | 2,127,600 | — | — |
| 1995-07-13 | $2.17 | $2.17 | 911,250 | — | — |
| 1995-07-12 | $2.17 | $2.17 | 1,038,150 | — | — |
| 1995-07-11 | $2.13 | $2.13 | 884,250 | — | — |
| 1995-07-10 | $2.17 | $2.17 | 3,902,850 | — | — |
| 1995-07-07 | $2.22 | $2.22 | 12,075,750 | — | — |
| 1995-07-06 | $2.11 | $2.11 | 2,439,450 | — | — |
| 1995-07-05 | $2.13 | $2.13 | 2,339,550 | — | — |
| 1995-07-03 | $2.09 | $2.09 | 387,450 | — | — |
| 1995-06-30 | $2.08 | $2.08 | 764,100 | — | — |
| 1995-06-29 | $2.06 | $2.06 | 1,777,950 | — | — |
| 1995-06-28 | $2.06 | $2.06 | 3,468,150 | — | — |
| 1995-06-27 | $2.04 | $2.04 | 1,989,900 | — | — |
| 1995-06-26 | $1.98 | $1.98 | 2,122,200 | — | — |
| 1995-06-23 | $2.08 | $2.08 | 3,403,350 | — | — |
| 1995-06-22 | $2.04 | $2.04 | 581,850 | — | — |
| 1995-06-21 | $2.04 | $2.04 | 1,741,500 | — | — |
| 1995-06-20 | $2.02 | $2.02 | 1,200,150 | — | — |
| 1995-06-19 | $1.98 | $1.98 | 739,800 | — | — |
| 1995-06-16 | $1.96 | $1.96 | 1,318,950 | — | — |
| 1995-06-15 | $1.98 | $1.98 | 1,621,350 | — | — |
| 1995-06-14 | $1.98 | $1.98 | 1,668,600 | — | — |
| 1995-06-13 | $2.02 | $2.02 | 4,021,650 | — | — |
| 1995-06-12 | $2.06 | $2.06 | 976,050 | — | — |
| 1995-06-09 | $2.04 | $2.04 | 1,698,300 | — | — |
| 1995-06-08 | $2.04 | $2.04 | 1,385,100 | — | — |
| 1995-06-07 | $2.05 | $2.05 | 2,069,550 | — | — |
| 1995-06-06 | $2.06 | $2.06 | 3,854,250 | — | — |
| 1995-06-05 | $2.09 | $2.09 | 1,877,850 | — | — |
| 1995-06-02 | $2.04 | $2.04 | 1,923,750 | — | — |
| 1995-06-01 | $1.99 | $1.99 | 1,468,800 | — | — |
| 1995-05-31 | $1.95 | $1.95 | 1,938,600 | — | — |
| 1995-05-30 | $1.94 | $1.94 | 1,035,450 | — | — |
| 1995-05-26 | $1.95 | $1.95 | 1,262,250 | — | — |
| 1995-05-25 | $1.95 | $1.95 | 1,969,650 | — | — |
| 1995-05-24 | $1.99 | $1.99 | 3,697,650 | — | — |
| 1995-05-23 | $2.08 | $2.08 | 2,347,650 | — | — |
| 1995-05-22 | $2.09 | $2.09 | 2,893,050 | — | — |
| 1995-05-19 | $2.08 | $2.08 | 2,440,800 | — | — |
| 1995-05-18 | $2.06 | $2.06 | 426,600 | — | — |
| 1995-05-17 | $2.07 | $2.07 | 1,186,650 | — | — |
| 1995-05-16 | $2.09 | $2.09 | 3,808,350 | — | — |
| 1995-05-15 | $2.06 | $2.06 | 2,390,850 | — | — |
| 1995-05-12 | $2.02 | $2.02 | 2,484,000 | — | — |
| 1995-05-11 | $2.00 | $2.00 | 1,655,100 | — | — |
| 1995-05-10 | $2.06 | $2.06 | 4,496,850 | — | — |
| 1995-05-09 | $2.02 | $2.02 | 661,500 | — | — |
| 1995-05-08 | $2.02 | $2.02 | 529,200 | — | — |
| 1995-05-05 | $2.01 | $2.01 | 912,600 | — | — |
| 1995-05-04 | $1.99 | $1.99 | 1,138,050 | — | — |
| 1995-05-03 | $1.96 | $1.96 | 818,100 | — | — |
| 1995-05-02 | $1.97 | $1.97 | 800,550 | — | — |
| 1995-05-01 | $2.00 | $2.00 | 2,782,350 | — | — |
| 1995-04-28 | $1.96 | $1.96 | 3,551,850 | — | — |
| 1995-04-27 | $2.00 | $2.00 | 1,680,750 | — | — |
| 1995-04-26 | $2.06 | $2.06 | 1,182,600 | — | — |
| 1995-04-25 | $2.07 | $2.07 | 3,866,400 | — | — |
| 1995-04-24 | $2.07 | $2.07 | 943,650 | — | — |
| 1995-04-21 | $2.07 | $2.07 | 2,255,850 | — | — |
| 1995-04-20 | $2.06 | $2.06 | 955,800 | — | — |
| 1995-04-19 | $2.07 | $2.07 | 4,282,200 | — | — |
| 1995-04-18 | $2.02 | $2.02 | 3,708,450 | — | — |
| 1995-04-17 | $1.98 | $1.98 | 1,248,750 | — | — |
| 1995-04-13 | $2.04 | $2.04 | 2,674,350 | — | — |
| 1995-04-12 | $2.10 | $2.10 | 13,575,600 | — | — |
| 1995-04-11 | $2.00 | $2.00 | 4,010,850 | — | — |
| 1995-04-10 | $1.91 | $1.91 | 4,888,350 | — | — |
| 1995-04-07 | $1.93 | $1.93 | 3,549,150 | — | — |
| 1995-04-06 | $1.94 | $1.94 | 3,505,950 | — | — |
| 1995-04-05 | $1.91 | $1.91 | 2,972,700 | — | — |
| 1995-04-04 | $1.91 | $1.91 | 1,833,300 | — | — |
| 1995-04-03 | $1.97 | $1.97 | 1,005,750 | — | — |
| 1995-03-31 | $1.96 | $1.96 | 1,790,100 | — | — |
| 1995-03-30 | $2.00 | $2.00 | 4,661,550 | — | — |
| 1995-03-29 | $2.00 | $2.00 | 2,631,150 | — | — |
| 1995-03-28 | $2.00 | $2.00 | 5,306,850 | — | — |
| 1995-03-27 | $1.98 | $1.98 | 3,896,100 | — | — |
| 1995-03-24 | $1.98 | $1.98 | 4,725,000 | — | — |
| 1995-03-23 | $1.98 | $1.98 | 2,135,700 | — | — |
| 1995-03-22 | $1.98 | $1.98 | 886,950 | — | — |
| 1995-03-21 | $1.99 | $1.99 | 1,885,950 | — | — |
| 1995-03-20 | $2.00 | $2.00 | 3,990,600 | — | — |
| 1995-03-17 | $1.96 | $1.96 | 4,120,200 | — | — |
| 1995-03-16 | $1.97 | $1.97 | 5,292,000 | — | — |
| 1995-03-15 | $1.98 | $1.98 | 3,187,350 | — | — |
| 1995-03-14 | $2.02 | $2.02 | 4,546,800 | — | — |
| 1995-03-13 | $2.06 | $2.06 | 10,093,950 | — | — |
| 1995-03-10 | $1.94 | $1.94 | 7,755,750 | — | — |
| 1995-03-09 | $1.93 | $1.93 | 2,544,750 | — | — |
| 1995-03-08 | $1.94 | $1.94 | 6,978,150 | — | — |
| 1995-03-07 | $1.91 | $1.91 | 4,198,500 | — | — |
| 1995-03-06 | $1.85 | $1.85 | 1,351,350 | — | — |
| 1995-03-03 | $1.85 | $1.85 | 2,400,300 | — | — |
| 1995-03-02 | $1.85 | $1.85 | 2,209,950 | — | — |
| 1995-03-01 | $1.87 | $1.87 | 8,721,000 | — | — |
| 1995-02-28 | $1.94 | $1.94 | 3,314,250 | — | — |
| 1995-02-27 | $1.88 | $1.88 | 5,381,100 | — | — |
| 1995-02-24 | $1.87 | $1.87 | 4,989,600 | — | — |
| 1995-02-23 | $1.83 | $1.83 | 7,510,050 | — | — |
| 1995-02-22 | $1.74 | $1.74 | 6,388,200 | — | — |
| 1995-02-21 | $1.65 | $1.65 | 1,244,700 | — | — |
| 1995-02-17 | $1.65 | $1.65 | 367,200 | — | — |
| 1995-02-16 | $1.65 | $1.65 | 2,016,900 | — | — |
| 1995-02-15 | $1.63 | $1.63 | 1,629,450 | — | — |
| 1995-02-14 | $1.67 | $1.67 | 599,400 | — | — |
| 1995-02-13 | $1.65 | $1.65 | 679,050 | — | — |
| 1995-02-10 | $1.65 | $1.65 | 2,698,650 | — | — |
| 1995-02-09 | $1.63 | $1.63 | 846,450 | — | — |
| 1995-02-08 | $1.62 | $1.62 | 1,819,800 | — | — |
| 1995-02-07 | $1.59 | $1.59 | 5,374,350 | — | — |
| 1995-02-06 | $1.59 | $1.59 | 5,779,350 | — | — |
| 1995-02-03 | $1.63 | $1.63 | 1,630,800 | — | — |
| 1995-02-02 | $1.60 | $1.60 | 811,350 | — | — |
| 1995-02-01 | $1.59 | $1.59 | 518,400 | — | — |
| 1995-01-31 | $1.60 | $1.60 | 768,150 | — | — |
| 1995-01-30 | $1.59 | $1.59 | 843,750 | — | — |
| 1995-01-27 | $1.61 | $1.61 | 3,094,200 | — | — |
| 1995-01-26 | $1.67 | $1.67 | 2,921,400 | — | — |
| 1995-01-25 | $1.63 | $1.63 | 3,584,250 | — | — |
| 1995-01-24 | $1.65 | $1.65 | 2,641,950 | — | — |
| 1995-01-23 | $1.56 | $1.56 | 5,610,600 | — | — |
| 1995-01-20 | $1.59 | $1.59 | 745,200 | — | — |
| 1995-01-19 | $1.59 | $1.59 | 5,328,450 | — | — |
| 1995-01-18 | $1.59 | $1.59 | 1,000,350 | — | — |
| 1995-01-17 | $1.65 | $1.65 | 3,376,350 | — | — |
| 1995-01-16 | $1.63 | $1.63 | 1,715,850 | — | — |
| 1995-01-13 | $1.63 | $1.63 | 677,700 | — | — |
| 1995-01-12 | $1.63 | $1.63 | 1,672,650 | — | — |
| 1995-01-11 | $1.61 | $1.61 | 1,289,250 | — | — |
| 1995-01-10 | $1.63 | $1.63 | 1,448,550 | — | — |
| 1995-01-09 | $1.67 | $1.67 | 699,300 | — | — |
| 1995-01-06 | $1.63 | $1.63 | 546,750 | — | — |
| 1995-01-05 | $1.61 | $1.61 | 745,200 | — | — |
| 1995-01-04 | $1.65 | $1.65 | 1,590,300 | — | — |
| 1995-01-03 | $1.63 | $1.63 | 2,235,600 | — | — |