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
- 1989-06-23 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 | $2.91 | $2.91 | 8,207,200 | — | — |
| 1995-12-28 | $2.75 | $2.75 | 4,511,200 | — | — |
| 1995-12-27 | $2.81 | $2.81 | 2,645,600 | — | — |
| 1995-12-26 | $2.94 | $2.94 | 1,033,600 | — | — |
| 1995-12-22 | $2.92 | $2.92 | 6,062,400 | — | — |
| 1995-12-21 | $2.89 | $2.89 | 4,234,400 | — | — |
| 1995-12-20 | $2.92 | $2.92 | 7,253,600 | — | — |
| 1995-12-19 | $2.86 | $2.86 | 8,152,800 | — | — |
| 1995-12-18 | $2.73 | $2.73 | 18,979,200 | — | — |
| 1995-12-15 | $3.02 | $3.02 | 11,226,400 | — | — |
| 1995-12-14 | $3.13 | $3.12 | 20,953,600 | — | — |
| 1995-12-13 | $3.27 | $3.27 | 7,480,000 | — | — |
| 1995-12-12 | $3.21 | $3.21 | 11,299,200 | — | — |
| 1995-12-11 | $3.28 | $3.28 | 6,823,200 | — | — |
| 1995-12-08 | $3.38 | $3.37 | 10,512,800 | — | — |
| 1995-12-07 | $3.32 | $3.32 | 16,197,600 | — | — |
| 1995-12-06 | $3.41 | $3.41 | 35,302,400 | — | — |
| 1995-12-05 | $3.34 | $3.34 | 16,756,000 | — | — |
| 1995-12-04 | $3.20 | $3.20 | 6,032,000 | — | — |
| 1995-12-01 | $3.36 | $3.36 | 20,508,800 | — | — |
| 1995-11-30 | $3.31 | $3.31 | 33,315,200 | — | — |
| 1995-11-29 | $3.02 | $3.02 | 19,834,400 | — | — |
| 1995-11-28 | $2.90 | $2.90 | 12,781,600 | — | — |
| 1995-11-27 | $2.88 | $2.87 | 9,743,200 | — | — |
| 1995-11-24 | $2.72 | $2.72 | 2,288,000 | — | — |
| 1995-11-22 | $2.80 | $2.80 | 2,092,000 | — | — |
| 1995-11-21 | $2.80 | $2.80 | 6,541,600 | — | — |
| 1995-11-20 | $2.75 | $2.75 | 5,887,200 | — | — |
| 1995-11-17 | $2.69 | $2.69 | 7,272,800 | — | — |
| 1995-11-16 | $2.78 | $2.78 | 6,782,400 | — | — |
| 1995-11-15 | $2.92 | $2.92 | 5,434,400 | — | — |
| 1995-11-14 | $2.95 | $2.95 | 8,868,800 | — | — |
| 1995-11-13 | $3.03 | $3.03 | 20,368,800 | — | — |
| 1995-11-10 | $2.84 | $2.84 | 11,948,800 | — | — |
| 1995-11-09 | $2.94 | $2.94 | 11,259,200 | — | — |
| 1995-11-08 | $2.83 | $2.83 | 10,126,400 | — | — |
| 1995-11-07 | $2.91 | $2.91 | 19,562,400 | — | — |
| 1995-11-06 | $3.17 | $3.17 | 7,684,000 | — | — |
| 1995-11-03 | $3.32 | $3.32 | 9,516,800 | — | — |
| 1995-11-02 | $3.23 | $3.23 | 13,860,800 | — | — |
| 1995-11-01 | $3.06 | $3.06 | 16,460,800 | — | — |
| 1995-10-31 | $3.04 | $3.04 | 12,956,800 | — | — |
| 1995-10-30 | $3.18 | $3.18 | 11,345,600 | — | — |
| 1995-10-27 | $3.02 | $3.02 | 12,719,200 | — | — |
| 1995-10-26 | $3.25 | $3.25 | 24,519,200 | — | — |
| 1995-10-25 | $3.53 | $3.53 | 9,704,000 | — | — |
| 1995-10-24 | $3.67 | $3.67 | 8,684,800 | — | — |
| 1995-10-23 | $3.61 | $3.61 | 13,290,400 | — | — |
| 1995-10-20 | $3.47 | $3.47 | 9,291,200 | — | — |
| 1995-10-19 | $3.55 | $3.55 | 11,205,600 | — | — |
| 1995-10-18 | $3.64 | $3.64 | 36,353,600 | — | — |
| 1995-10-17 | $3.13 | $3.12 | 20,429,600 | — | — |
| 1995-10-16 | $3.14 | $3.14 | 7,218,400 | — | — |
| 1995-10-13 | $3.23 | $3.23 | 5,724,800 | — | — |
| 1995-10-12 | $3.27 | $3.27 | 15,945,600 | — | — |
| 1995-10-11 | $3.14 | $3.14 | 8,654,400 | — | — |
| 1995-10-10 | $3.16 | $3.16 | 18,102,400 | — | — |
| 1995-10-09 | $3.23 | $3.23 | 9,497,600 | — | — |
| 1995-10-06 | $3.48 | $3.48 | 10,853,600 | — | — |
| 1995-10-05 | $3.45 | $3.45 | 13,814,400 | — | — |
| 1995-10-04 | $3.23 | $3.23 | 5,960,800 | — | — |
| 1995-10-03 | $3.48 | $3.48 | 8,648,000 | — | — |
| 1995-10-02 | $3.53 | $3.53 | 6,040,800 | — | — |
| 1995-09-29 | $3.75 | $3.75 | 9,347,200 | — | — |
| 1995-09-28 | $3.77 | $3.77 | 16,221,600 | — | — |
| 1995-09-27 | $3.56 | $3.56 | 13,382,400 | — | — |
| 1995-09-26 | $3.61 | $3.61 | 11,750,400 | — | — |
| 1995-09-25 | $3.73 | $3.73 | 9,073,600 | — | — |
| 1995-09-22 | $3.83 | $3.83 | 4,092,000 | — | — |
| 1995-09-21 | $3.97 | $3.97 | 12,319,200 | — | — |
| 1995-09-20 | $4.02 | $4.02 | 7,716,800 | — | — |
| 1995-09-19 | $4.06 | $4.06 | 6,193,600 | — | — |
| 1995-09-18 | $3.92 | $3.92 | 5,009,600 | — | — |
| 1995-09-15 | $3.89 | $3.89 | 10,604,800 | — | — |
| 1995-09-14 | $4.02 | $4.02 | 4,331,200 | — | — |
| 1995-09-13 | $4.03 | $4.03 | 4,305,600 | — | — |
| 1995-09-12 | $4.09 | $4.09 | 3,381,600 | — | — |
| 1995-09-11 | $4.13 | $4.12 | 10,284,800 | — | — |
| 1995-09-08 | $4.11 | $4.11 | 15,443,200 | — | — |
| 1995-09-07 | $3.94 | $3.94 | 4,322,400 | — | — |
| 1995-09-06 | $3.97 | $3.97 | 8,895,200 | — | — |
| 1995-09-05 | $3.95 | $3.95 | 8,344,800 | — | — |
| 1995-09-01 | $3.83 | $3.83 | 25,563,200 | — | — |
| 1995-08-31 | $3.61 | $3.61 | 14,570,400 | — | — |
| 1995-08-30 | $3.50 | $3.50 | 16,912,000 | — | — |
| 1995-08-29 | $3.39 | $3.39 | 16,315,200 | — | — |
| 1995-08-28 | $3.55 | $3.55 | 6,796,800 | — | — |
| 1995-08-25 | $3.80 | $3.80 | 5,832,800 | — | — |
| 1995-08-24 | $3.81 | $3.81 | 3,753,600 | — | — |
| 1995-08-23 | $3.83 | $3.83 | 6,931,200 | — | — |
| 1995-08-22 | $3.77 | $3.77 | 3,136,000 | — | — |
| 1995-08-21 | $3.77 | $3.77 | 5,708,800 | — | — |
| 1995-08-18 | $3.95 | $3.95 | 5,657,600 | — | — |
| 1995-08-17 | $3.95 | $3.95 | 7,874,400 | — | — |
| 1995-08-16 | $3.95 | $3.95 | 13,733,600 | — | — |
| 1995-08-15 | $3.78 | $3.78 | 6,157,600 | — | — |
| 1995-08-14 | $3.76 | $3.76 | 7,441,600 | — | — |
| 1995-08-11 | $3.63 | $3.62 | 1,805,600 | — | — |
| 1995-08-10 | $3.63 | $3.62 | 5,186,400 | — | — |
| 1995-08-09 | $3.73 | $3.73 | 12,360,000 | — | — |
| 1995-08-08 | $3.56 | $3.56 | 4,626,400 | — | — |
| 1995-08-07 | $3.59 | $3.59 | 11,872,000 | — | — |
| 1995-08-04 | $3.41 | $3.41 | 6,340,000 | — | — |
| 1995-08-03 | $3.27 | $3.27 | 6,515,200 | — | — |
| 1995-08-02 | $3.33 | $3.33 | 6,517,600 | — | — |
| 1995-08-01 | $3.30 | $3.30 | 5,321,600 | — | — |
| 1995-07-31 | $3.41 | $3.41 | 3,946,400 | — | — |
| 1995-07-28 | $3.38 | $3.38 | 5,666,400 | — | — |
| 1995-07-27 | $3.44 | $3.44 | 10,319,200 | — | — |
| 1995-07-26 | $3.45 | $3.45 | 10,528,800 | — | — |
| 1995-07-25 | $3.41 | $3.41 | 14,952,000 | — | — |
| 1995-07-24 | $3.28 | $3.28 | 15,366,400 | — | — |
| 1995-07-21 | $3.02 | $3.02 | 3,847,200 | — | — |
| 1995-07-20 | $3.06 | $3.06 | 8,608,000 | — | — |
| 1995-07-19 | $2.97 | $2.97 | 4,618,400 | — | — |
| 1995-07-18 | $3.16 | $3.16 | 5,006,400 | — | — |
| 1995-07-17 | $3.23 | $3.23 | 5,206,400 | — | — |
| 1995-07-14 | $3.27 | $3.27 | 8,036,000 | — | — |
| 1995-07-13 | $3.24 | $3.24 | 7,392,800 | — | — |
| 1995-07-12 | $3.32 | $3.32 | 6,745,600 | — | — |
| 1995-07-11 | $3.28 | $3.28 | 3,538,400 | — | — |
| 1995-07-10 | $3.38 | $3.37 | 13,782,400 | — | — |
| 1995-07-07 | $3.31 | $3.31 | 11,212,800 | — | — |
| 1995-07-06 | $3.25 | $3.25 | 22,574,400 | — | — |
| 1995-07-05 | $3.48 | $3.48 | 2,399,200 | — | — |
| 1995-07-03 | $3.53 | $3.53 | 1,367,200 | — | — |
| 1995-06-30 | $3.61 | $3.61 | 3,634,400 | — | — |
| 1995-06-29 | $3.50 | $3.50 | 9,341,600 | — | — |
| 1995-06-28 | $3.42 | $3.42 | 9,968,000 | — | — |
| 1995-06-27 | $3.48 | $3.48 | 5,322,400 | — | — |
| 1995-06-26 | $3.40 | $3.40 | 3,188,000 | — | — |
| 1995-06-23 | $3.52 | $3.52 | 5,275,200 | — | — |
| 1995-06-22 | $3.69 | $3.69 | 6,397,600 | — | — |
| 1995-06-21 | $3.55 | $3.55 | 4,842,400 | — | — |
| 1995-06-20 | $3.66 | $3.66 | 6,220,000 | — | — |
| 1995-06-19 | $3.69 | $3.69 | 8,700,000 | — | — |
| 1995-06-16 | $3.34 | $3.34 | 1,840,000 | — | — |
| 1995-06-15 | $3.33 | $3.33 | 3,376,000 | — | — |
| 1995-06-14 | $3.34 | $3.34 | 2,936,000 | — | — |
| 1995-06-13 | $3.39 | $3.39 | 4,697,600 | — | — |
| 1995-06-12 | $3.31 | $3.31 | 4,868,800 | — | — |
| 1995-06-09 | $3.38 | $3.37 | 11,267,200 | — | — |
| 1995-06-08 | $3.18 | $3.18 | 5,696,800 | — | — |
| 1995-06-07 | $3.17 | $3.17 | 5,431,200 | — | — |
| 1995-06-06 | $3.20 | $3.20 | 16,046,400 | — | — |
| 1995-06-05 | $3.08 | $3.08 | 10,262,400 | — | — |
| 1995-06-02 | $3.02 | $3.02 | 8,138,400 | — | — |
| 1995-06-01 | $2.87 | $2.87 | 2,318,400 | — | — |
| 1995-05-31 | $2.88 | $2.87 | 3,180,800 | — | — |
| 1995-05-30 | $2.91 | $2.91 | 1,397,600 | — | — |
| 1995-05-26 | $2.97 | $2.97 | 2,081,600 | — | — |
| 1995-05-25 | $3.00 | $3.00 | 3,721,600 | — | — |
| 1995-05-24 | $2.98 | $2.98 | 7,136,800 | — | — |
| 1995-05-23 | $2.95 | $2.95 | 2,921,600 | — | — |
| 1995-05-22 | $2.97 | $2.97 | 5,428,800 | — | — |
| 1995-05-19 | $2.94 | $2.94 | 2,680,800 | — | — |
| 1995-05-18 | $2.94 | $2.94 | 4,320,800 | — | — |
| 1995-05-17 | $2.94 | $2.94 | 2,474,400 | — | — |
| 1995-05-16 | $2.91 | $2.91 | 5,743,200 | — | — |
| 1995-05-15 | $2.92 | $2.92 | 2,609,600 | — | — |
| 1995-05-12 | $2.94 | $2.94 | 7,113,600 | — | — |
| 1995-05-11 | $2.75 | $2.75 | 4,153,600 | — | — |
| 1995-05-10 | $2.75 | $2.75 | 2,366,400 | — | — |
| 1995-05-09 | $2.73 | $2.73 | 3,459,200 | — | — |
| 1995-05-08 | $2.76 | $2.76 | 3,508,000 | — | — |
| 1995-05-05 | $2.77 | $2.77 | 3,292,800 | — | — |
| 1995-05-04 | $2.91 | $2.91 | 4,188,000 | — | — |
| 1995-05-03 | $2.95 | $2.95 | 4,922,400 | — | — |
| 1995-05-02 | $2.86 | $2.86 | 3,666,400 | — | — |
| 1995-05-01 | $2.88 | $2.87 | 2,155,200 | — | — |
| 1995-04-28 | $2.91 | $2.91 | 4,943,200 | — | — |
| 1995-04-27 | $2.89 | $2.89 | 5,302,400 | — | — |
| 1995-04-26 | $3.02 | $3.02 | 34,923,200 | — | — |
| 1995-04-25 | $2.81 | $2.81 | 11,399,200 | — | — |
| 1995-04-24 | $2.63 | $2.62 | 3,892,000 | — | — |
| 1995-04-21 | $2.63 | $2.62 | 1,188,000 | — | — |
| 1995-04-20 | $2.66 | $2.66 | 1,999,200 | — | — |
| 1995-04-19 | $2.62 | $2.62 | 5,560,000 | — | — |
| 1995-04-18 | $2.73 | $2.73 | 1,628,800 | — | — |
| 1995-04-17 | $2.73 | $2.73 | 5,774,400 | — | — |
| 1995-04-13 | $2.75 | $2.75 | 6,468,800 | — | — |
| 1995-04-12 | $2.61 | $2.61 | 1,508,800 | — | — |
| 1995-04-11 | $2.58 | $2.58 | 952,000 | — | — |
| 1995-04-10 | $2.63 | $2.62 | 6,284,000 | — | — |
| 1995-04-07 | $2.58 | $2.58 | 3,390,400 | — | — |
| 1995-04-06 | $2.63 | $2.62 | 1,719,200 | — | — |
| 1995-04-05 | $2.78 | $2.78 | 3,487,200 | — | — |
| 1995-04-04 | $2.69 | $2.69 | 2,659,200 | — | — |
| 1995-04-03 | $2.83 | $2.83 | 4,733,600 | — | — |
| 1995-03-31 | $2.88 | $2.87 | 2,960,800 | — | — |
| 1995-03-30 | $2.93 | $2.93 | 3,159,200 | — | — |
| 1995-03-29 | $2.95 | $2.95 | 2,516,800 | — | — |
| 1995-03-28 | $2.97 | $2.97 | 2,365,600 | — | — |
| 1995-03-27 | $2.91 | $2.91 | 1,701,600 | — | — |
| 1995-03-24 | $2.97 | $2.97 | 6,859,200 | — | — |
| 1995-03-23 | $2.91 | $2.91 | 5,081,600 | — | — |
| 1995-03-22 | $2.81 | $2.81 | 1,352,000 | — | — |
| 1995-03-21 | $2.86 | $2.86 | 7,078,400 | — | — |
| 1995-03-20 | $2.92 | $2.92 | 4,581,600 | — | — |
| 1995-03-17 | $2.81 | $2.81 | 2,793,600 | — | — |
| 1995-03-16 | $2.82 | $2.82 | 4,396,800 | — | — |
| 1995-03-15 | $2.88 | $2.87 | 8,106,400 | — | — |
| 1995-03-14 | $2.80 | $2.80 | 2,947,200 | — | — |
| 1995-03-13 | $2.78 | $2.78 | 4,925,600 | — | — |
| 1995-03-10 | $2.89 | $2.89 | 12,442,400 | — | — |
| 1995-03-09 | $2.69 | $2.69 | 11,573,600 | — | — |
| 1995-03-08 | $2.73 | $2.73 | 17,102,400 | — | — |
| 1995-03-07 | $2.44 | $2.44 | 4,623,200 | — | — |
| 1995-03-06 | $2.44 | $2.44 | 713,600 | — | — |
| 1995-03-03 | $2.47 | $2.47 | 820,800 | — | — |
| 1995-03-02 | $2.47 | $2.47 | 1,545,600 | — | — |
| 1995-03-01 | $2.48 | $2.48 | 493,600 | — | — |
| 1995-02-28 | $2.47 | $2.47 | 2,919,200 | — | — |
| 1995-02-27 | $2.44 | $2.44 | 1,897,600 | — | — |
| 1995-02-24 | $2.45 | $2.45 | 2,716,000 | — | — |
| 1995-02-23 | $2.45 | $2.45 | 6,000,000 | — | — |
| 1995-02-22 | $2.46 | $2.46 | 1,845,600 | — | — |
| 1995-02-21 | $2.47 | $2.47 | 2,125,600 | — | — |
| 1995-02-17 | $2.52 | $2.52 | 1,664,800 | — | — |
| 1995-02-16 | $2.64 | $2.64 | 596,800 | — | — |
| 1995-02-15 | $2.69 | $2.69 | 3,700,800 | — | — |
| 1995-02-14 | $2.66 | $2.66 | 5,191,200 | — | — |
| 1995-02-13 | $2.63 | $2.62 | 11,460,000 | — | — |
| 1995-02-10 | $2.48 | $2.48 | 1,061,600 | — | — |
| 1995-02-09 | $2.53 | $2.53 | 635,200 | — | — |
| 1995-02-08 | $2.50 | $2.50 | 3,026,400 | — | — |
| 1995-02-07 | $2.56 | $2.56 | 3,808,800 | — | — |
| 1995-02-06 | $2.58 | $2.58 | 4,446,400 | — | — |
| 1995-02-03 | $2.48 | $2.48 | 2,316,000 | — | — |
| 1995-02-02 | $2.50 | $2.50 | 2,552,000 | — | — |
| 1995-02-01 | $2.47 | $2.47 | 2,724,000 | — | — |
| 1995-01-31 | $2.47 | $2.47 | 2,567,200 | — | — |
| 1995-01-30 | $2.45 | $2.45 | 11,816,800 | — | — |
| 1995-01-27 | $2.47 | $2.47 | 8,449,600 | — | — |
| 1995-01-26 | $2.47 | $2.47 | 3,852,800 | — | — |
| 1995-01-25 | $2.48 | $2.48 | 8,224,800 | — | — |
| 1995-01-24 | $2.56 | $2.56 | 7,599,200 | — | — |
| 1995-01-23 | $2.41 | $2.41 | 7,863,200 | — | — |
| 1995-01-20 | $2.36 | $2.36 | 7,437,600 | — | — |
| 1995-01-19 | $2.47 | $2.47 | 4,040,000 | — | — |
| 1995-01-18 | $2.55 | $2.55 | 10,319,200 | — | — |
| 1995-01-17 | $2.58 | $2.58 | 30,510,400 | — | — |
| 1995-01-16 | $2.20 | $2.20 | 2,744,800 | — | — |
| 1995-01-13 | $2.16 | $2.16 | 2,762,400 | — | — |
| 1995-01-12 | $2.14 | $2.14 | 2,227,200 | — | — |
| 1995-01-11 | $2.15 | $2.15 | 1,835,200 | — | — |
| 1995-01-10 | $2.13 | $2.12 | 3,236,800 | — | — |
| 1995-01-09 | $2.17 | $2.17 | 2,508,000 | — | — |
| 1995-01-06 | $2.20 | $2.20 | 8,036,000 | — | — |
| 1995-01-05 | $2.02 | $2.02 | 2,183,200 | — | — |
| 1995-01-04 | $2.16 | $2.16 | 504,800 | — | — |
| 1995-01-03 | $2.13 | $2.12 | 1,831,200 | — | — |