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 | $5.08 | $7.03 | 10,376 | — | — |
| 1995-12-28 | $5.00 | $6.92 | 13,733 | — | — |
| 1995-12-27 | $5.16 | $7.14 | 8,240 | — | — |
| 1995-12-26 | $5.12 | $7.09 | 1,221 | — | — |
| 1995-12-22 | $5.04 | $6.97 | 9,155 | — | — |
| 1995-12-21 | $5.00 | $6.92 | 22,278 | — | — |
| 1995-12-20 | $5.12 | $7.09 | 4,883 | — | — |
| 1995-12-19 | $5.00 | $6.92 | 12,512 | — | — |
| 1995-12-18 | $4.83 | $6.69 | 10,071 | — | — |
| 1995-12-15 | $5.00 | $6.92 | 19,836 | — | — |
| 1995-12-14 | $5.00 | $6.92 | 10,376 | — | — |
| 1995-12-13 | $5.00 | $6.92 | 2,441 | — | — |
| 1995-12-12 | $5.04 | $6.97 | 40,894 | — | — |
| 1995-12-11 | $4.87 | $6.75 | 5,798 | — | — |
| 1995-12-08 | $4.83 | $6.69 | 7,629 | — | — |
| 1995-12-07 | $5.04 | $6.97 | 4,272 | — | — |
| 1995-12-06 | $5.00 | $6.92 | 8,240 | — | — |
| 1995-12-05 | $4.96 | $6.86 | 40,283 | — | — |
| 1995-12-04 | $4.79 | $6.63 | 1,221 | — | — |
| 1995-12-01 | $4.92 | $6.80 | 0 | — | — |
| 1995-11-30 | $4.92 | $6.80 | 305 | — | — |
| 1995-11-29 | $4.96 | $6.86 | 2,441 | — | — |
| 1995-11-28 | $4.92 | $6.80 | 20,142 | — | — |
| 1995-11-27 | $4.89 | $6.77 | 30,518 | — | — |
| 1995-11-24 | $4.87 | $6.75 | 0 | — | — |
| 1995-11-22 | $4.87 | $6.75 | 1,526 | — | — |
| 1995-11-21 | $5.00 | $6.92 | 0 | — | — |
| 1995-11-20 | $5.00 | $6.92 | 0 | — | — |
| 1995-11-17 | $5.00 | $6.92 | 610 | — | — |
| 1995-11-16 | $4.96 | $6.86 | 1,831 | — | — |
| 1995-11-15 | $4.83 | $6.69 | 1,526 | — | — |
| 1995-11-14 | $4.87 | $6.75 | 6,104 | — | — |
| 1995-11-13 | $4.87 | $6.75 | 1,221 | — | — |
| 1995-11-10 | $4.96 | $6.86 | 3,967 | — | — |
| 1995-11-09 | $4.83 | $6.69 | 4,883 | — | — |
| 1995-11-08 | $4.75 | $6.58 | 3,052 | — | — |
| 1995-11-07 | $4.75 | $6.52 | 6,104 | — | — |
| 1995-11-06 | $5.00 | $6.85 | 4,578 | — | — |
| 1995-11-03 | $5.04 | $6.91 | 10,681 | — | — |
| 1995-11-02 | $5.04 | $6.91 | 7,019 | — | — |
| 1995-11-01 | $4.71 | $6.46 | 13,428 | — | — |
| 1995-10-31 | $4.71 | $6.46 | 11,292 | — | — |
| 1995-10-30 | $5.08 | $6.97 | 3,052 | — | — |
| 1995-10-27 | $5.20 | $7.13 | 305 | — | — |
| 1995-10-26 | $5.24 | $7.19 | 0 | — | — |
| 1995-10-25 | $5.24 | $7.19 | 916 | — | — |
| 1995-10-24 | $5.28 | $7.25 | 0 | — | — |
| 1995-10-23 | $5.28 | $7.25 | 1,831 | — | — |
| 1995-10-20 | $5.20 | $7.13 | 9,460 | — | — |
| 1995-10-19 | $5.12 | $7.02 | 10,986 | — | — |
| 1995-10-18 | $5.32 | $7.30 | 3,662 | — | — |
| 1995-10-17 | $5.45 | $7.47 | 2,441 | — | — |
| 1995-10-16 | $5.45 | $7.47 | 3,662 | — | — |
| 1995-10-13 | $5.32 | $7.30 | 5,188 | — | — |
| 1995-10-12 | $5.37 | $7.36 | 0 | — | — |
| 1995-10-11 | $5.37 | $7.36 | 12,207 | — | — |
| 1995-10-10 | $5.24 | $7.19 | 0 | — | — |
| 1995-10-09 | $5.24 | $7.19 | 2,136 | — | — |
| 1995-10-06 | $5.28 | $7.25 | 3,967 | — | — |
| 1995-10-05 | $5.28 | $7.25 | 3,357 | — | — |
| 1995-10-04 | $5.28 | $7.25 | 1,526 | — | — |
| 1995-10-03 | $5.28 | $7.25 | 1,526 | — | — |
| 1995-10-02 | $5.20 | $7.13 | 9,155 | — | — |
| 1995-09-29 | $5.24 | $7.19 | 1,221 | — | — |
| 1995-09-28 | $5.32 | $7.30 | 0 | — | — |
| 1995-09-27 | $5.32 | $7.30 | 2,747 | — | — |
| 1995-09-26 | $5.28 | $7.25 | 2,747 | — | — |
| 1995-09-25 | $5.41 | $7.42 | 610 | — | — |
| 1995-09-22 | $5.45 | $7.47 | 305 | — | — |
| 1995-09-21 | $5.45 | $7.47 | 1,831 | — | — |
| 1995-09-20 | $5.49 | $7.53 | 0 | — | — |
| 1995-09-19 | $5.49 | $7.53 | 6,104 | — | — |
| 1995-09-18 | $5.61 | $7.70 | 16,785 | — | — |
| 1995-09-15 | $5.61 | $7.70 | 6,104 | — | — |
| 1995-09-14 | $5.57 | $7.64 | 11,292 | — | — |
| 1995-09-13 | $5.53 | $7.58 | 0 | — | — |
| 1995-09-12 | $5.53 | $7.58 | 7,629 | — | — |
| 1995-09-11 | $5.65 | $7.75 | 6,714 | — | — |
| 1995-09-08 | $5.16 | $7.08 | 6,409 | — | — |
| 1995-09-07 | $5.20 | $7.13 | 11,292 | — | — |
| 1995-09-06 | $5.00 | $6.85 | 21,667 | — | — |
| 1995-09-05 | $4.83 | $6.63 | 6,409 | — | — |
| 1995-09-01 | $4.87 | $6.69 | 5,798 | — | — |
| 1995-08-31 | $4.87 | $6.69 | 7,324 | — | — |
| 1995-08-30 | $4.75 | $6.52 | 3,052 | — | — |
| 1995-08-29 | $4.75 | $6.52 | 916 | — | — |
| 1995-08-28 | $4.67 | $6.40 | 6,104 | — | — |
| 1995-08-25 | $4.79 | $6.57 | 1,831 | — | — |
| 1995-08-24 | $4.79 | $6.57 | 0 | — | — |
| 1995-08-23 | $4.79 | $6.57 | 305 | — | — |
| 1995-08-22 | $4.87 | $6.69 | 916 | — | — |
| 1995-08-21 | $4.92 | $6.74 | 1,526 | — | — |
| 1995-08-18 | $4.92 | $6.74 | 2,747 | — | — |
| 1995-08-17 | $4.92 | $6.74 | 34,485 | — | — |
| 1995-08-16 | $4.96 | $6.80 | 305 | — | — |
| 1995-08-15 | $4.87 | $6.69 | 17,090 | — | — |
| 1995-08-14 | $4.79 | $6.57 | 2,441 | — | — |
| 1995-08-11 | $4.75 | $6.52 | 1,221 | — | — |
| 1995-08-10 | $4.67 | $6.40 | 2,747 | — | — |
| 1995-08-09 | $4.79 | $6.57 | 3,357 | — | — |
| 1995-08-08 | $4.67 | $6.40 | 15,259 | — | — |
| 1995-08-07 | $4.83 | $6.57 | 4,272 | — | — |
| 1995-08-04 | $4.79 | $6.51 | 610 | — | — |
| 1995-08-03 | $4.79 | $6.51 | 25,024 | — | — |
| 1995-08-02 | $4.75 | $6.46 | 104,675 | — | — |
| 1995-08-01 | $4.75 | $6.46 | 3,052 | — | — |
| 1995-07-31 | $4.67 | $6.35 | 4,883 | — | — |
| 1995-07-28 | $4.55 | $6.18 | 9,460 | — | — |
| 1995-07-27 | $4.67 | $6.35 | 16,479 | — | — |
| 1995-07-26 | $4.71 | $6.40 | 14,648 | — | — |
| 1995-07-25 | $4.55 | $6.18 | 6,104 | — | — |
| 1995-07-24 | $4.59 | $6.24 | 9,155 | — | — |
| 1995-07-21 | $4.46 | $6.07 | 2,136 | — | — |
| 1995-07-20 | $4.38 | $5.96 | 7,324 | — | — |
| 1995-07-19 | $4.38 | $5.96 | 2,747 | — | — |
| 1995-07-18 | $4.42 | $6.01 | 32,043 | — | — |
| 1995-07-17 | $4.46 | $6.07 | 10,376 | — | — |
| 1995-07-14 | $4.59 | $6.24 | 8,545 | — | — |
| 1995-07-13 | $4.46 | $6.07 | 17,700 | — | — |
| 1995-07-12 | $4.51 | $6.13 | 10,681 | — | — |
| 1995-07-11 | $4.67 | $6.35 | 6,714 | — | — |
| 1995-07-10 | $4.67 | $6.35 | 6,714 | — | — |
| 1995-07-07 | $4.79 | $6.51 | 8,240 | — | — |
| 1995-07-06 | $4.83 | $6.57 | 7,935 | — | — |
| 1995-07-05 | $4.79 | $6.51 | 6,409 | — | — |
| 1995-07-03 | $4.83 | $6.57 | 916 | — | — |
| 1995-06-30 | $4.75 | $6.46 | 113,831 | — | — |
| 1995-06-29 | $4.63 | $6.29 | 3,662 | — | — |
| 1995-06-28 | $4.59 | $6.24 | 10,376 | — | — |
| 1995-06-27 | $4.59 | $6.24 | 5,798 | — | — |
| 1995-06-26 | $4.71 | $6.40 | 1,221 | — | — |
| 1995-06-23 | $4.71 | $6.40 | 3,967 | — | — |
| 1995-06-22 | $4.75 | $6.46 | 4,578 | — | — |
| 1995-06-21 | $4.92 | $6.68 | 610 | — | — |
| 1995-06-20 | $4.83 | $6.57 | 3,357 | — | — |
| 1995-06-19 | $4.83 | $6.57 | 2,441 | — | — |
| 1995-06-16 | $4.87 | $6.63 | 3,357 | — | — |
| 1995-06-15 | $4.87 | $6.63 | 7,629 | — | — |
| 1995-06-14 | $4.92 | $6.68 | 10,986 | — | — |
| 1995-06-13 | $4.92 | $6.68 | 1,526 | — | — |
| 1995-06-12 | $4.96 | $6.74 | 916 | — | — |
| 1995-06-09 | $4.87 | $6.63 | 305 | — | — |
| 1995-06-08 | $4.92 | $6.68 | 0 | — | — |
| 1995-06-07 | $4.92 | $6.68 | 6,409 | — | — |
| 1995-06-06 | $4.96 | $6.74 | 7,629 | — | — |
| 1995-06-05 | $5.16 | $7.02 | 8,850 | — | — |
| 1995-06-02 | $4.92 | $6.68 | 5,798 | — | — |
| 1995-06-01 | $4.92 | $6.68 | 1,831 | — | — |
| 1995-05-31 | $5.04 | $6.85 | 3,052 | — | — |
| 1995-05-30 | $4.96 | $6.74 | 6,104 | — | — |
| 1995-05-26 | $4.96 | $6.74 | 4,578 | — | — |
| 1995-05-25 | $5.04 | $6.85 | 0 | — | — |
| 1995-05-24 | $5.04 | $6.85 | 305 | — | — |
| 1995-05-23 | $4.96 | $6.74 | 3,967 | — | — |
| 1995-05-22 | $4.75 | $6.46 | 6,409 | — | — |
| 1995-05-19 | $4.92 | $6.68 | 4,883 | — | — |
| 1995-05-18 | $5.04 | $6.85 | 7,935 | — | — |
| 1995-05-17 | $5.04 | $6.85 | 1,221 | — | — |
| 1995-05-16 | $5.08 | $6.90 | 7,629 | — | — |
| 1995-05-15 | $5.08 | $6.90 | 9,155 | — | — |
| 1995-05-12 | $4.92 | $6.68 | 4,578 | — | — |
| 1995-05-11 | $4.92 | $6.68 | 14,343 | — | — |
| 1995-05-10 | $4.92 | $6.68 | 2,136 | — | — |
| 1995-05-09 | $4.92 | $6.68 | 10,071 | — | — |
| 1995-05-08 | $5.16 | $7.02 | 2,747 | — | — |
| 1995-05-05 | $5.04 | $6.85 | 8,850 | — | — |
| 1995-05-04 | $5.16 | $7.02 | 0 | — | — |
| 1995-05-03 | $5.24 | $7.07 | 2,441 | — | — |
| 1995-05-02 | $5.12 | $6.90 | 5,493 | — | — |
| 1995-05-01 | $5.04 | $6.79 | 916 | — | — |
| 1995-04-28 | $4.96 | $6.68 | 6,409 | — | — |
| 1995-04-27 | $5.08 | $6.85 | 305 | — | — |
| 1995-04-26 | $5.12 | $6.90 | 2,136 | — | — |
| 1995-04-25 | $5.00 | $6.74 | 8,240 | — | — |
| 1995-04-24 | $5.00 | $6.74 | 6,104 | — | — |
| 1995-04-21 | $5.04 | $6.79 | 12,207 | — | — |
| 1995-04-20 | $5.00 | $6.74 | 0 | — | — |
| 1995-04-19 | $5.00 | $6.74 | 2,441 | — | — |
| 1995-04-18 | $5.12 | $6.90 | 4,272 | — | — |
| 1995-04-17 | $5.12 | $6.90 | 14,954 | — | — |
| 1995-04-13 | $5.12 | $6.90 | 305 | — | — |
| 1995-04-12 | $5.04 | $6.79 | 0 | — | — |
| 1995-04-11 | $5.04 | $6.79 | 4,883 | — | — |
| 1995-04-10 | $5.00 | $6.74 | 5,798 | — | — |
| 1995-04-07 | $4.83 | $6.52 | 40,283 | — | — |
| 1995-04-06 | $5.20 | $7.01 | 305 | — | — |
| 1995-04-05 | $5.16 | $6.96 | 14,648 | — | — |
| 1995-04-04 | $5.12 | $6.90 | 5,188 | — | — |
| 1995-04-03 | $5.16 | $6.96 | 305 | — | — |
| 1995-03-31 | $5.16 | $6.96 | 916 | — | — |
| 1995-03-30 | $5.24 | $7.07 | 0 | — | — |
| 1995-03-29 | $5.24 | $7.07 | 1,831 | — | — |
| 1995-03-28 | $5.24 | $7.07 | 2,441 | — | — |
| 1995-03-27 | $5.24 | $7.07 | 916 | — | — |
| 1995-03-24 | $5.37 | $7.24 | 2,747 | — | — |
| 1995-03-23 | $5.28 | $7.12 | 305 | — | — |
| 1995-03-22 | $5.32 | $7.18 | 23,499 | — | — |
| 1995-03-21 | $5.41 | $7.29 | 305 | — | — |
| 1995-03-20 | $5.41 | $7.29 | 3,967 | — | — |
| 1995-03-17 | $5.41 | $7.29 | 3,662 | — | — |
| 1995-03-16 | $5.45 | $7.35 | 1,831 | — | — |
| 1995-03-15 | $5.41 | $7.29 | 610 | — | — |
| 1995-03-14 | $5.37 | $7.24 | 4,272 | — | — |
| 1995-03-13 | $5.37 | $7.24 | 1,831 | — | — |
| 1995-03-10 | $5.32 | $7.18 | 0 | — | — |
| 1995-03-09 | $5.32 | $7.18 | 916 | — | — |
| 1995-03-08 | $5.28 | $7.12 | 6,714 | — | — |
| 1995-03-07 | $4.92 | $6.63 | 3,967 | — | — |
| 1995-03-06 | $5.24 | $7.07 | 5,188 | — | — |
| 1995-03-03 | $5.41 | $7.29 | 3,662 | — | — |
| 1995-03-02 | $5.45 | $7.35 | 2,747 | — | — |
| 1995-03-01 | $5.37 | $7.24 | 3,052 | — | — |
| 1995-02-28 | $5.41 | $7.29 | 7,019 | — | — |
| 1995-02-27 | $5.08 | $6.85 | 5,798 | — | — |
| 1995-02-24 | $5.04 | $6.79 | 11,597 | — | — |
| 1995-02-23 | $5.00 | $6.74 | 18,311 | — | — |
| 1995-02-22 | $5.12 | $6.90 | 5,493 | — | — |
| 1995-02-21 | $5.16 | $6.96 | 0 | — | — |
| 1995-02-17 | $5.16 | $6.96 | 6,714 | — | — |
| 1995-02-16 | $5.20 | $7.01 | 305 | — | — |
| 1995-02-15 | $5.28 | $7.12 | 10,986 | — | — |
| 1995-02-14 | $5.16 | $6.96 | 610 | — | — |
| 1995-02-13 | $5.24 | $7.07 | 1,526 | — | — |
| 1995-02-10 | $5.20 | $7.01 | 7,629 | — | — |
| 1995-02-09 | $5.28 | $7.12 | 3,052 | — | — |
| 1995-02-08 | $5.28 | $7.12 | 14,343 | — | — |
| 1995-02-07 | $5.41 | $7.29 | 1,221 | — | — |
| 1995-02-06 | $5.41 | $7.29 | 14,648 | — | — |
| 1995-02-03 | $5.45 | $7.29 | 1,221 | — | — |
| 1995-02-02 | $5.32 | $7.12 | 2,441 | — | — |
| 1995-02-01 | $5.37 | $7.18 | 13,733 | — | — |
| 1995-01-31 | $5.37 | $7.18 | 4,883 | — | — |
| 1995-01-30 | $5.24 | $7.01 | 3,052 | — | — |
| 1995-01-27 | $5.49 | $7.34 | 3,357 | — | — |
| 1995-01-26 | $5.57 | $7.45 | 4,883 | — | — |
| 1995-01-25 | $5.49 | $7.34 | 610 | — | — |
| 1995-01-24 | $5.45 | $7.29 | 1,221 | — | — |
| 1995-01-23 | $5.57 | $7.45 | 916 | — | — |
| 1995-01-20 | $5.61 | $7.51 | 1,831 | — | — |
| 1995-01-19 | $5.69 | $7.62 | 305 | — | — |
| 1995-01-18 | $5.73 | $7.67 | 4,883 | — | — |
| 1995-01-17 | $5.94 | $7.95 | 156,555 | — | — |
| 1995-01-16 | $5.78 | $7.73 | 610 | — | — |
| 1995-01-13 | $5.82 | $7.78 | 1,831 | — | — |
| 1995-01-12 | $5.78 | $7.73 | 916 | — | — |
| 1995-01-11 | $5.78 | $7.73 | 1,526 | — | — |
| 1995-01-10 | $5.73 | $7.67 | 2,747 | — | — |
| 1995-01-09 | $5.78 | $7.73 | 4,272 | — | — |
| 1995-01-06 | $5.98 | $8.00 | 10,376 | — | — |
| 1995-01-05 | $5.73 | $7.67 | 3,357 | — | — |
| 1995-01-04 | $5.86 | $7.84 | 3,052 | — | — |
| 1995-01-03 | $5.86 | $7.84 | 916 | — | — |