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
- 1993-08-17 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 | $2.75 | $2.75 | 259,900 | — | — |
| 1995-12-28 | $2.75 | $2.75 | 247,300 | — | — |
| 1995-12-27 | $2.88 | $2.88 | 86,400 | — | — |
| 1995-12-26 | $2.88 | $2.88 | 35,600 | — | — |
| 1995-12-22 | $2.88 | $2.88 | 13,500 | — | — |
| 1995-12-21 | $2.88 | $2.88 | 38,700 | — | — |
| 1995-12-20 | $2.88 | $2.88 | 38,700 | — | — |
| 1995-12-19 | $2.81 | $2.81 | 74,200 | — | — |
| 1995-12-18 | $2.88 | $2.88 | 50,000 | — | — |
| 1995-12-15 | $3.00 | $3.00 | 14,300 | — | — |
| 1995-12-14 | $2.75 | $2.75 | 35,100 | — | — |
| 1995-12-13 | $3.25 | $3.25 | 52,700 | — | — |
| 1995-12-12 | $3.19 | $3.19 | 34,600 | — | — |
| 1995-12-11 | $3.44 | $3.44 | 12,800 | — | — |
| 1995-12-08 | $3.38 | $3.38 | 59,300 | — | — |
| 1995-12-07 | $3.38 | $3.38 | 25,200 | — | — |
| 1995-12-06 | $3.50 | $3.50 | 33,400 | — | — |
| 1995-12-05 | $3.88 | $3.88 | 39,100 | — | — |
| 1995-12-04 | $3.88 | $3.88 | 22,000 | — | — |
| 1995-12-01 | $3.88 | $3.88 | 35,800 | — | — |
| 1995-11-30 | $3.75 | $3.75 | 63,700 | — | — |
| 1995-11-29 | $3.50 | $3.50 | 11,800 | — | — |
| 1995-11-28 | $3.63 | $3.63 | 16,600 | — | — |
| 1995-11-27 | $3.75 | $3.75 | 17,200 | — | — |
| 1995-11-24 | $3.63 | $3.63 | 2,600 | — | — |
| 1995-11-22 | $3.75 | $3.75 | 50,700 | — | — |
| 1995-11-21 | $3.88 | $3.88 | 63,800 | — | — |
| 1995-11-20 | $4.13 | $4.13 | 4,900 | — | — |
| 1995-11-17 | $4.13 | $4.13 | 37,400 | — | — |
| 1995-11-16 | $3.88 | $3.88 | 53,700 | — | — |
| 1995-11-15 | $4.13 | $4.13 | 15,200 | — | — |
| 1995-11-14 | $4.13 | $4.13 | 9,400 | — | — |
| 1995-11-13 | $3.88 | $3.88 | 5,700 | — | — |
| 1995-11-10 | $4.13 | $4.13 | 30,300 | — | — |
| 1995-11-09 | $4.00 | $4.00 | 16,600 | — | — |
| 1995-11-08 | $3.88 | $3.88 | 14,500 | — | — |
| 1995-11-07 | $4.13 | $4.13 | 7,400 | — | — |
| 1995-11-06 | $4.13 | $4.13 | 15,400 | — | — |
| 1995-11-03 | $4.00 | $4.00 | 22,900 | — | — |
| 1995-11-02 | $3.75 | $3.75 | 21,700 | — | — |
| 1995-11-01 | $3.75 | $3.75 | 38,900 | — | — |
| 1995-10-31 | $4.00 | $4.00 | 4,400 | — | — |
| 1995-10-30 | $3.75 | $3.75 | 13,200 | — | — |
| 1995-10-27 | $4.00 | $4.00 | 19,100 | — | — |
| 1995-10-26 | $4.25 | $4.25 | 7,500 | — | — |
| 1995-10-25 | $4.25 | $4.25 | 6,500 | — | — |
| 1995-10-24 | $4.50 | $4.50 | 44,600 | — | — |
| 1995-10-23 | $4.50 | $4.50 | 600 | — | — |
| 1995-10-20 | $4.63 | $4.63 | 36,700 | — | — |
| 1995-10-19 | $4.63 | $4.63 | 4,600 | — | — |
| 1995-10-18 | $4.63 | $4.63 | 3,100 | — | — |
| 1995-10-17 | $4.75 | $4.75 | 20,200 | — | — |
| 1995-10-16 | $4.75 | $4.75 | 33,500 | — | — |
| 1995-10-13 | $4.13 | $4.13 | 2,100 | — | — |
| 1995-10-12 | $4.00 | $4.00 | 22,200 | — | — |
| 1995-10-11 | $4.00 | $4.00 | 16,100 | — | — |
| 1995-10-10 | $3.63 | $3.63 | 22,400 | — | — |
| 1995-10-09 | $3.75 | $3.75 | 28,600 | — | — |
| 1995-10-06 | $4.00 | $4.00 | 26,100 | — | — |
| 1995-10-05 | $4.00 | $4.00 | 8,900 | — | — |
| 1995-10-04 | $4.06 | $4.06 | 8,400 | — | — |
| 1995-10-03 | $4.13 | $4.13 | 29,200 | — | — |
| 1995-10-02 | $4.50 | $4.50 | 22,300 | — | — |
| 1995-09-29 | $4.63 | $4.63 | 58,500 | — | — |
| 1995-09-28 | $4.25 | $4.25 | 23,400 | — | — |
| 1995-09-27 | $3.75 | $3.75 | 10,300 | — | — |
| 1995-09-26 | $3.81 | $3.81 | 28,000 | — | — |
| 1995-09-25 | $4.13 | $4.13 | 16,100 | — | — |
| 1995-09-22 | $4.25 | $4.25 | 8,800 | — | — |
| 1995-09-21 | $4.38 | $4.38 | 56,800 | — | — |
| 1995-09-20 | $4.38 | $4.38 | 16,500 | — | — |
| 1995-09-19 | $4.38 | $4.38 | 28,400 | — | — |
| 1995-09-18 | $4.38 | $4.38 | 23,800 | — | — |
| 1995-09-15 | $4.63 | $4.63 | 7,400 | — | — |
| 1995-09-14 | $4.63 | $4.63 | 49,300 | — | — |
| 1995-09-13 | $4.63 | $4.63 | 47,800 | — | — |
| 1995-09-12 | $5.00 | $5.00 | 23,300 | — | — |
| 1995-09-11 | $5.25 | $5.25 | 25,700 | — | — |
| 1995-09-08 | $5.50 | $5.50 | 17,200 | — | — |
| 1995-09-07 | $5.13 | $5.13 | 26,800 | — | — |
| 1995-09-06 | $5.38 | $5.38 | 24,500 | — | — |
| 1995-09-05 | $5.25 | $5.25 | 7,600 | — | — |
| 1995-09-01 | $5.25 | $5.25 | 1,600 | — | — |
| 1995-08-31 | $5.13 | $5.13 | 8,700 | — | — |
| 1995-08-30 | $5.50 | $5.50 | 18,100 | — | — |
| 1995-08-29 | $5.50 | $5.50 | 9,000 | — | — |
| 1995-08-28 | $5.38 | $5.38 | 6,900 | — | — |
| 1995-08-25 | $5.25 | $5.25 | 4,000 | — | — |
| 1995-08-24 | $5.50 | $5.50 | 14,300 | — | — |
| 1995-08-23 | $5.50 | $5.50 | 23,200 | — | — |
| 1995-08-22 | $5.56 | $5.56 | 11,000 | — | — |
| 1995-08-21 | $5.38 | $5.38 | 6,200 | — | — |
| 1995-08-18 | $5.63 | $5.63 | 5,900 | — | — |
| 1995-08-17 | $5.50 | $5.50 | 33,800 | — | — |
| 1995-08-16 | $5.50 | $5.50 | 7,600 | — | — |
| 1995-08-15 | $5.63 | $5.63 | 7,000 | — | — |
| 1995-08-14 | $5.63 | $5.63 | 10,500 | — | — |
| 1995-08-11 | $5.63 | $5.63 | 6,300 | — | — |
| 1995-08-10 | $5.50 | $5.50 | 6,500 | — | — |
| 1995-08-09 | $5.50 | $5.50 | 13,200 | — | — |
| 1995-08-08 | $5.50 | $5.50 | 30,000 | — | — |
| 1995-08-07 | $5.63 | $5.63 | 8,100 | — | — |
| 1995-08-04 | $5.75 | $5.75 | 6,400 | — | — |
| 1995-08-03 | $5.69 | $5.69 | 6,300 | — | — |
| 1995-08-02 | $5.63 | $5.63 | 200 | — | — |
| 1995-08-01 | $5.63 | $5.63 | 13,400 | — | — |
| 1995-07-31 | $5.63 | $5.63 | 6,300 | — | — |
| 1995-07-28 | $5.63 | $5.63 | 39,000 | — | — |
| 1995-07-27 | $5.63 | $5.63 | 23,200 | — | — |
| 1995-07-26 | $5.63 | $5.63 | 55,900 | — | — |
| 1995-07-25 | $5.31 | $5.31 | 16,500 | — | — |
| 1995-07-24 | $5.38 | $5.38 | 4,600 | — | — |
| 1995-07-21 | $5.50 | $5.50 | 38,500 | — | — |
| 1995-07-20 | $5.38 | $5.38 | 31,200 | — | — |
| 1995-07-19 | $5.50 | $5.50 | 8,100 | — | — |
| 1995-07-18 | $5.50 | $5.50 | 20,800 | — | — |
| 1995-07-17 | $5.50 | $5.50 | 3,100 | — | — |
| 1995-07-14 | $5.75 | $5.75 | 26,400 | — | — |
| 1995-07-13 | $5.63 | $5.63 | 14,400 | — | — |
| 1995-07-12 | $5.88 | $5.88 | 19,500 | — | — |
| 1995-07-11 | $5.63 | $5.63 | 32,300 | — | — |
| 1995-07-10 | $5.88 | $5.88 | 34,600 | — | — |
| 1995-07-07 | $5.94 | $5.94 | 40,400 | — | — |
| 1995-07-06 | $6.31 | $6.31 | 37,200 | — | — |
| 1995-07-05 | $6.25 | $6.25 | 24,500 | — | — |
| 1995-07-03 | $6.00 | $6.00 | 900 | — | — |
| 1995-06-30 | $6.13 | $6.13 | 44,100 | — | — |
| 1995-06-29 | $6.13 | $6.13 | 55,200 | — | — |
| 1995-06-28 | $6.00 | $6.00 | 247,400 | — | — |
| 1995-06-27 | $5.88 | $5.88 | 256,200 | — | — |
| 1995-06-26 | $6.50 | $6.50 | 57,000 | — | — |
| 1995-06-23 | $7.25 | $7.25 | 19,400 | — | — |
| 1995-06-22 | $7.13 | $7.13 | 40,600 | — | — |
| 1995-06-21 | $7.31 | $7.31 | 79,500 | — | — |
| 1995-06-20 | $7.00 | $7.00 | 17,400 | — | — |
| 1995-06-19 | $6.75 | $6.75 | 76,500 | — | — |
| 1995-06-16 | $6.25 | $6.25 | 42,800 | — | — |
| 1995-06-15 | $6.13 | $6.13 | 60,300 | — | — |
| 1995-06-14 | $6.25 | $6.25 | 13,100 | — | — |
| 1995-06-13 | $6.38 | $6.38 | 17,600 | — | — |
| 1995-06-12 | $6.31 | $6.31 | 26,400 | — | — |
| 1995-06-09 | $6.63 | $6.63 | 12,200 | — | — |
| 1995-06-08 | $6.50 | $6.50 | 54,900 | — | — |
| 1995-06-07 | $6.25 | $6.25 | 88,700 | — | — |
| 1995-06-06 | $6.88 | $6.88 | 59,700 | — | — |
| 1995-06-05 | $6.88 | $6.88 | 30,800 | — | — |
| 1995-06-02 | $7.13 | $7.13 | 57,400 | — | — |
| 1995-06-01 | $7.13 | $7.13 | 31,900 | — | — |
| 1995-05-31 | $7.13 | $7.13 | 17,600 | — | — |
| 1995-05-30 | $7.00 | $7.00 | 48,900 | — | — |
| 1995-05-26 | $7.41 | $7.41 | 56,400 | — | — |
| 1995-05-25 | $7.44 | $7.44 | 90,400 | — | — |
| 1995-05-24 | $7.25 | $7.25 | 96,000 | — | — |
| 1995-05-23 | $7.50 | $7.50 | 189,300 | — | — |
| 1995-05-22 | $7.63 | $7.63 | 281,600 | — | — |
| 1995-05-19 | $7.00 | $7.00 | 125,800 | — | — |
| 1995-05-18 | $6.88 | $6.88 | 38,700 | — | — |
| 1995-05-17 | $6.50 | $6.50 | 80,100 | — | — |
| 1995-05-16 | $6.63 | $6.63 | 33,100 | — | — |
| 1995-05-15 | $7.00 | $7.00 | 37,100 | — | — |
| 1995-05-12 | $7.13 | $7.13 | 50,500 | — | — |
| 1995-05-11 | $7.00 | $7.00 | 66,300 | — | — |
| 1995-05-10 | $7.00 | $7.00 | 103,300 | — | — |
| 1995-05-09 | $7.13 | $7.13 | 92,300 | — | — |
| 1995-05-08 | $7.00 | $7.00 | 154,800 | — | — |
| 1995-05-05 | $6.38 | $6.38 | 38,300 | — | — |
| 1995-05-04 | $6.13 | $6.13 | 34,100 | — | — |
| 1995-05-03 | $6.00 | $6.00 | 75,700 | — | — |
| 1995-05-02 | $6.00 | $6.00 | 15,400 | — | — |
| 1995-05-01 | $6.00 | $6.00 | 13,400 | — | — |
| 1995-04-28 | $5.75 | $5.75 | 64,600 | — | — |
| 1995-04-27 | $6.25 | $6.25 | 11,500 | — | — |
| 1995-04-26 | $6.25 | $6.25 | 18,000 | — | — |
| 1995-04-25 | $6.25 | $6.25 | 47,000 | — | — |
| 1995-04-24 | $6.13 | $6.13 | 35,100 | — | — |
| 1995-04-21 | $6.00 | $6.00 | 33,900 | — | — |
| 1995-04-20 | $6.06 | $6.06 | 91,000 | — | — |
| 1995-04-19 | $6.00 | $6.00 | 105,300 | — | — |
| 1995-04-18 | $6.63 | $6.63 | 18,400 | — | — |
| 1995-04-17 | $6.25 | $6.25 | 67,000 | — | — |
| 1995-04-13 | $6.75 | $6.75 | 135,300 | — | — |
| 1995-04-12 | $6.25 | $6.25 | 97,900 | — | — |
| 1995-04-11 | $6.25 | $6.25 | 164,100 | — | — |
| 1995-04-10 | $6.00 | $6.00 | 106,500 | — | — |
| 1995-04-07 | $5.38 | $5.38 | 24,100 | — | — |
| 1995-04-06 | $5.63 | $5.63 | 24,200 | — | — |
| 1995-04-05 | $5.50 | $5.50 | 29,700 | — | — |
| 1995-04-04 | $5.38 | $5.38 | 38,000 | — | — |
| 1995-04-03 | $5.63 | $5.63 | 17,300 | — | — |
| 1995-03-31 | $5.63 | $5.63 | 3,800 | — | — |
| 1995-03-30 | $5.38 | $5.38 | 12,600 | — | — |
| 1995-03-29 | $5.63 | $5.63 | 20,000 | — | — |
| 1995-03-28 | $5.88 | $5.88 | 36,200 | — | — |
| 1995-03-27 | $5.63 | $5.63 | 15,400 | — | — |
| 1995-03-24 | $5.88 | $5.88 | 12,600 | — | — |
| 1995-03-23 | $5.75 | $5.75 | 14,100 | — | — |
| 1995-03-22 | $5.75 | $5.75 | 10,900 | — | — |
| 1995-03-21 | $5.63 | $5.63 | 23,700 | — | — |
| 1995-03-20 | $5.50 | $5.50 | 68,900 | — | — |
| 1995-03-17 | $5.63 | $5.63 | 16,500 | — | — |
| 1995-03-16 | $5.75 | $5.75 | 51,800 | — | — |
| 1995-03-15 | $6.00 | $6.00 | 126,700 | — | — |
| 1995-03-14 | $5.75 | $5.75 | 103,300 | — | — |
| 1995-03-13 | $5.06 | $5.06 | 33,600 | — | — |
| 1995-03-10 | $5.25 | $5.25 | 17,400 | — | — |
| 1995-03-09 | $5.13 | $5.13 | 30,200 | — | — |
| 1995-03-08 | $5.25 | $5.25 | 26,100 | — | — |
| 1995-03-07 | $5.13 | $5.13 | 26,300 | — | — |
| 1995-03-06 | $5.63 | $5.63 | 36,700 | — | — |
| 1995-03-03 | $5.13 | $5.13 | 28,000 | — | — |
| 1995-03-02 | $5.31 | $5.31 | 20,900 | — | — |
| 1995-03-01 | $5.63 | $5.63 | 46,600 | — | — |
| 1995-02-28 | $5.75 | $5.75 | 33,700 | — | — |
| 1995-02-27 | $5.63 | $5.63 | 35,500 | — | — |
| 1995-02-24 | $5.94 | $5.94 | 92,500 | — | — |
| 1995-02-23 | $6.00 | $6.00 | 120,400 | — | — |
| 1995-02-22 | $5.88 | $5.88 | 56,000 | — | — |
| 1995-02-21 | $5.75 | $5.75 | 41,300 | — | — |
| 1995-02-17 | $6.00 | $6.00 | 23,200 | — | — |
| 1995-02-16 | $5.81 | $5.81 | 20,100 | — | — |
| 1995-02-15 | $6.13 | $6.13 | 21,900 | — | — |
| 1995-02-14 | $6.00 | $6.00 | 89,400 | — | — |
| 1995-02-13 | $6.13 | $6.13 | 81,200 | — | — |
| 1995-02-10 | $6.00 | $6.00 | 132,100 | — | — |
| 1995-02-09 | $5.56 | $5.56 | 52,000 | — | — |
| 1995-02-08 | $5.50 | $5.50 | 24,400 | — | — |
| 1995-02-07 | $5.00 | $5.00 | 43,400 | — | — |
| 1995-02-06 | $4.88 | $4.88 | 43,900 | — | — |
| 1995-02-03 | $5.63 | $5.63 | 800 | — | — |
| 1995-02-02 | $5.63 | $5.63 | 29,200 | — | — |
| 1995-02-01 | $5.88 | $5.88 | 1,800 | — | — |
| 1995-01-31 | $5.88 | $5.88 | 9,700 | — | — |
| 1995-01-30 | $5.75 | $5.75 | 29,700 | — | — |
| 1995-01-27 | $6.00 | $6.00 | 62,200 | — | — |
| 1995-01-26 | $5.63 | $5.63 | 1,700 | — | — |
| 1995-01-25 | $5.88 | $5.88 | 9,000 | — | — |
| 1995-01-24 | $5.63 | $5.63 | 20,400 | — | — |
| 1995-01-23 | $5.50 | $5.50 | 3,400 | — | — |
| 1995-01-20 | $5.50 | $5.50 | 10,000 | — | — |
| 1995-01-19 | $5.50 | $5.50 | 26,900 | — | — |
| 1995-01-18 | $5.75 | $5.75 | 42,300 | — | — |
| 1995-01-17 | $6.00 | $6.00 | 61,100 | — | — |
| 1995-01-16 | $6.25 | $6.25 | 20,100 | — | — |
| 1995-01-13 | $6.00 | $6.00 | 51,900 | — | — |
| 1995-01-12 | $6.06 | $6.06 | 37,300 | — | — |
| 1995-01-11 | $6.13 | $6.13 | 42,900 | — | — |
| 1995-01-10 | $6.00 | $6.00 | 55,200 | — | — |
| 1995-01-09 | $5.75 | $5.75 | 74,200 | — | — |
| 1995-01-06 | $5.00 | $5.00 | 4,300 | — | — |
| 1995-01-05 | $4.94 | $4.94 | 62,600 | — | — |
| 1995-01-04 | $4.50 | $4.50 | 45,600 | — | — |
| 1995-01-03 | $5.25 | $5.25 | 11,700 | — | — |