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 | $4.01 | $6.42 | 411,300 | — | — |
| 1995-12-28 | $3.96 | $6.33 | 306,000 | — | — |
| 1995-12-27 | $3.94 | $6.31 | 262,800 | — | — |
| 1995-12-26 | $3.93 | $6.29 | 351,000 | — | — |
| 1995-12-22 | $3.93 | $6.29 | 493,200 | — | — |
| 1995-12-21 | $3.92 | $6.26 | 667,800 | — | — |
| 1995-12-20 | $3.89 | $6.22 | 1,622,700 | — | — |
| 1995-12-19 | $3.89 | $6.22 | 864,000 | — | — |
| 1995-12-18 | $3.90 | $6.24 | 248,400 | — | — |
| 1995-12-15 | $3.92 | $6.26 | 420,300 | — | — |
| 1995-12-14 | $3.90 | $6.24 | 738,000 | — | — |
| 1995-12-13 | $3.88 | $6.20 | 335,700 | — | — |
| 1995-12-12 | $3.86 | $6.18 | 367,200 | — | — |
| 1995-12-11 | $3.90 | $6.24 | 789,300 | — | — |
| 1995-12-08 | $3.79 | $6.06 | 310,500 | — | — |
| 1995-12-07 | $3.79 | $6.06 | 275,400 | — | — |
| 1995-12-06 | $3.79 | $6.06 | 1,006,200 | — | — |
| 1995-12-05 | $3.83 | $6.13 | 608,400 | — | — |
| 1995-12-04 | $3.86 | $6.18 | 357,300 | — | — |
| 1995-12-01 | $3.83 | $6.13 | 1,261,800 | — | — |
| 1995-11-30 | $3.88 | $6.20 | 3,324,600 | — | — |
| 1995-11-29 | $3.90 | $6.15 | 669,600 | — | — |
| 1995-11-28 | $3.94 | $6.22 | 1,117,800 | — | — |
| 1995-11-27 | $3.92 | $6.17 | 1,311,300 | — | — |
| 1995-11-24 | $3.97 | $6.26 | 429,300 | — | — |
| 1995-11-22 | $3.94 | $6.22 | 751,500 | — | — |
| 1995-11-21 | $3.90 | $6.15 | 1,611,900 | — | — |
| 1995-11-20 | $3.94 | $6.22 | 566,100 | — | — |
| 1995-11-17 | $3.99 | $6.28 | 1,150,200 | — | — |
| 1995-11-16 | $3.96 | $6.24 | 824,400 | — | — |
| 1995-11-15 | $3.94 | $6.22 | 1,741,500 | — | — |
| 1995-11-14 | $3.99 | $6.28 | 346,500 | — | — |
| 1995-11-13 | $4.07 | $6.42 | 244,800 | — | — |
| 1995-11-10 | $4.01 | $6.33 | 1,399,500 | — | — |
| 1995-11-09 | $4.01 | $6.33 | 2,479,500 | — | — |
| 1995-11-08 | $4.06 | $6.39 | 519,300 | — | — |
| 1995-11-07 | $4.03 | $6.35 | 1,012,500 | — | — |
| 1995-11-06 | $4.06 | $6.39 | 288,000 | — | — |
| 1995-11-03 | $4.08 | $6.44 | 678,600 | — | — |
| 1995-11-02 | $4.07 | $6.42 | 389,700 | — | — |
| 1995-11-01 | $4.01 | $6.33 | 207,900 | — | — |
| 1995-10-31 | $4.06 | $6.39 | 1,337,400 | — | — |
| 1995-10-30 | $4.01 | $6.33 | 593,100 | — | — |
| 1995-10-27 | $4.01 | $6.33 | 351,000 | — | — |
| 1995-10-26 | $4.00 | $6.31 | 2,003,400 | — | — |
| 1995-10-25 | $3.94 | $6.22 | 1,175,400 | — | — |
| 1995-10-24 | $3.93 | $6.20 | 2,503,800 | — | — |
| 1995-10-23 | $3.96 | $6.24 | 2,630,700 | — | — |
| 1995-10-20 | $3.99 | $6.28 | 324,900 | — | — |
| 1995-10-19 | $4.03 | $6.35 | 627,300 | — | — |
| 1995-10-18 | $3.97 | $6.26 | 1,416,600 | — | — |
| 1995-10-17 | $3.97 | $6.26 | 613,800 | — | — |
| 1995-10-16 | $3.99 | $6.28 | 271,800 | — | — |
| 1995-10-13 | $3.96 | $6.24 | 1,743,300 | — | — |
| 1995-10-12 | $3.93 | $6.20 | 448,200 | — | — |
| 1995-10-11 | $3.93 | $6.20 | 288,000 | — | — |
| 1995-10-10 | $3.93 | $6.20 | 723,600 | — | — |
| 1995-10-09 | $3.93 | $6.20 | 452,700 | — | — |
| 1995-10-06 | $3.90 | $6.15 | 657,000 | — | — |
| 1995-10-05 | $3.96 | $6.24 | 717,300 | — | — |
| 1995-10-04 | $3.96 | $6.24 | 1,811,700 | — | — |
| 1995-10-03 | $3.99 | $6.28 | 1,161,900 | — | — |
| 1995-10-02 | $4.06 | $6.39 | 1,493,100 | — | — |
| 1995-09-29 | $4.14 | $6.53 | 1,313,100 | — | — |
| 1995-09-28 | $4.11 | $6.48 | 750,600 | — | — |
| 1995-09-27 | $4.10 | $6.46 | 298,800 | — | — |
| 1995-09-26 | $4.10 | $6.46 | 231,300 | — | — |
| 1995-09-25 | $4.08 | $6.44 | 589,500 | — | — |
| 1995-09-22 | $4.04 | $6.37 | 217,800 | — | — |
| 1995-09-21 | $4.06 | $6.39 | 206,100 | — | — |
| 1995-09-20 | $4.11 | $6.48 | 431,100 | — | — |
| 1995-09-19 | $4.06 | $6.39 | 395,100 | — | — |
| 1995-09-18 | $4.06 | $6.39 | 456,300 | — | — |
| 1995-09-15 | $4.06 | $6.39 | 746,100 | — | — |
| 1995-09-14 | $4.04 | $6.37 | 369,900 | — | — |
| 1995-09-13 | $4.06 | $6.39 | 497,700 | — | — |
| 1995-09-12 | $4.10 | $6.46 | 303,300 | — | — |
| 1995-09-11 | $4.10 | $6.46 | 150,300 | — | — |
| 1995-09-08 | $4.11 | $6.48 | 205,200 | — | — |
| 1995-09-07 | $4.10 | $6.46 | 254,700 | — | — |
| 1995-09-06 | $4.10 | $6.46 | 895,500 | — | — |
| 1995-09-05 | $4.10 | $6.46 | 620,100 | — | — |
| 1995-09-01 | $4.03 | $6.35 | 492,300 | — | — |
| 1995-08-31 | $3.97 | $6.26 | 482,400 | — | — |
| 1995-08-30 | $4.01 | $6.33 | 585,000 | — | — |
| 1995-08-29 | $4.07 | $6.33 | 385,200 | — | — |
| 1995-08-28 | $4.08 | $6.35 | 469,800 | — | — |
| 1995-08-25 | $4.07 | $6.33 | 746,100 | — | — |
| 1995-08-24 | $4.06 | $6.31 | 466,200 | — | — |
| 1995-08-23 | $3.99 | $6.20 | 522,900 | — | — |
| 1995-08-22 | $3.97 | $6.18 | 1,391,400 | — | — |
| 1995-08-21 | $3.94 | $6.13 | 882,900 | — | — |
| 1995-08-18 | $3.94 | $6.13 | 6,840,900 | — | — |
| 1995-08-17 | $4.00 | $6.22 | 742,500 | — | — |
| 1995-08-16 | $4.00 | $6.22 | 836,100 | — | — |
| 1995-08-15 | $4.00 | $6.22 | 416,700 | — | — |
| 1995-08-14 | $4.00 | $6.22 | 243,000 | — | — |
| 1995-08-11 | $3.94 | $6.13 | 614,700 | — | — |
| 1995-08-10 | $3.99 | $6.20 | 675,900 | — | — |
| 1995-08-09 | $4.00 | $6.22 | 472,500 | — | — |
| 1995-08-08 | $4.01 | $6.24 | 440,100 | — | — |
| 1995-08-07 | $4.04 | $6.28 | 423,900 | — | — |
| 1995-08-04 | $4.07 | $6.33 | 341,100 | — | — |
| 1995-08-03 | $4.06 | $6.31 | 547,200 | — | — |
| 1995-08-02 | $4.03 | $6.26 | 740,700 | — | — |
| 1995-08-01 | $3.99 | $6.20 | 1,574,100 | — | — |
| 1995-07-31 | $3.99 | $6.20 | 3,511,800 | — | — |
| 1995-07-28 | $3.99 | $6.20 | 790,200 | — | — |
| 1995-07-27 | $4.03 | $6.26 | 2,454,300 | — | — |
| 1995-07-26 | $4.00 | $6.22 | 909,900 | — | — |
| 1995-07-25 | $4.00 | $6.22 | 2,261,700 | — | — |
| 1995-07-24 | $3.99 | $6.20 | 3,037,500 | — | — |
| 1995-07-21 | $3.93 | $6.11 | 689,400 | — | — |
| 1995-07-20 | $3.93 | $6.11 | 1,423,800 | — | — |
| 1995-07-19 | $4.01 | $6.24 | 786,600 | — | — |
| 1995-07-18 | $4.06 | $6.31 | 820,800 | — | — |
| 1995-07-17 | $4.07 | $6.33 | 569,700 | — | — |
| 1995-07-14 | $4.07 | $6.33 | 1,016,100 | — | — |
| 1995-07-13 | $4.06 | $6.31 | 136,800 | — | — |
| 1995-07-12 | $4.06 | $6.31 | 2,657,700 | — | — |
| 1995-07-11 | $4.06 | $6.31 | 1,128,600 | — | — |
| 1995-07-10 | $4.07 | $6.33 | 1,226,700 | — | — |
| 1995-07-07 | $4.03 | $6.26 | 598,500 | — | — |
| 1995-07-06 | $4.04 | $6.28 | 832,500 | — | — |
| 1995-07-05 | $4.08 | $6.35 | 810,900 | — | — |
| 1995-07-03 | $4.11 | $6.39 | 459,000 | — | — |
| 1995-06-30 | $4.13 | $6.41 | 629,100 | — | — |
| 1995-06-29 | $4.07 | $6.33 | 448,200 | — | — |
| 1995-06-28 | $4.07 | $6.33 | 469,800 | — | — |
| 1995-06-27 | $4.01 | $6.24 | 995,400 | — | — |
| 1995-06-26 | $4.00 | $6.22 | 635,400 | — | — |
| 1995-06-23 | $4.01 | $6.24 | 1,253,700 | — | — |
| 1995-06-22 | $4.06 | $6.31 | 790,200 | — | — |
| 1995-06-21 | $4.13 | $6.41 | 1,937,700 | — | — |
| 1995-06-20 | $4.21 | $6.54 | 710,100 | — | — |
| 1995-06-19 | $4.21 | $6.54 | 364,500 | — | — |
| 1995-06-16 | $4.19 | $6.52 | 338,400 | — | — |
| 1995-06-15 | $4.19 | $6.52 | 277,200 | — | — |
| 1995-06-14 | $4.18 | $6.50 | 452,700 | — | — |
| 1995-06-13 | $4.19 | $6.52 | 288,000 | — | — |
| 1995-06-12 | $4.21 | $6.54 | 297,900 | — | — |
| 1995-06-09 | $4.21 | $6.54 | 410,400 | — | — |
| 1995-06-08 | $4.25 | $6.61 | 456,300 | — | — |
| 1995-06-07 | $4.22 | $6.57 | 524,700 | — | — |
| 1995-06-06 | $4.24 | $6.59 | 875,700 | — | — |
| 1995-06-05 | $4.26 | $6.63 | 795,600 | — | — |
| 1995-06-02 | $4.26 | $6.63 | 353,700 | — | — |
| 1995-06-01 | $4.29 | $6.67 | 368,100 | — | — |
| 1995-05-31 | $4.32 | $6.72 | 1,188,000 | — | — |
| 1995-05-30 | $4.32 | $6.72 | 2,474,100 | — | — |
| 1995-05-26 | $4.24 | $6.51 | 1,170,900 | — | — |
| 1995-05-25 | $4.22 | $6.49 | 2,274,300 | — | — |
| 1995-05-24 | $4.21 | $6.47 | 833,400 | — | — |
| 1995-05-23 | $4.26 | $6.55 | 1,143,900 | — | — |
| 1995-05-22 | $4.21 | $6.47 | 382,500 | — | — |
| 1995-05-19 | $4.19 | $6.45 | 607,500 | — | — |
| 1995-05-18 | $4.19 | $6.45 | 594,900 | — | — |
| 1995-05-17 | $4.22 | $6.49 | 1,761,300 | — | — |
| 1995-05-16 | $4.25 | $6.53 | 2,440,800 | — | — |
| 1995-05-15 | $4.19 | $6.45 | 1,668,600 | — | — |
| 1995-05-12 | $4.15 | $6.38 | 831,600 | — | — |
| 1995-05-11 | $4.13 | $6.34 | 1,075,500 | — | — |
| 1995-05-10 | $4.10 | $6.30 | 719,100 | — | — |
| 1995-05-09 | $4.10 | $6.30 | 268,200 | — | — |
| 1995-05-08 | $4.07 | $6.25 | 588,600 | — | — |
| 1995-05-05 | $4.11 | $6.32 | 686,700 | — | — |
| 1995-05-04 | $4.07 | $6.25 | 1,448,100 | — | — |
| 1995-05-03 | $4.03 | $6.19 | 523,800 | — | — |
| 1995-05-02 | $4.04 | $6.21 | 669,600 | — | — |
| 1995-05-01 | $4.08 | $6.27 | 4,554,000 | — | — |
| 1995-04-28 | $3.97 | $6.10 | 666,900 | — | — |
| 1995-04-27 | $3.97 | $6.10 | 767,700 | — | — |
| 1995-04-26 | $3.97 | $6.10 | 495,900 | — | — |
| 1995-04-25 | $3.99 | $6.13 | 1,230,300 | — | — |
| 1995-04-24 | $3.96 | $6.08 | 722,700 | — | — |
| 1995-04-21 | $3.93 | $6.04 | 2,533,500 | — | — |
| 1995-04-20 | $3.94 | $6.06 | 3,845,700 | — | — |
| 1995-04-19 | $3.94 | $6.06 | 603,000 | — | — |
| 1995-04-18 | $3.94 | $6.06 | 331,200 | — | — |
| 1995-04-17 | $3.96 | $6.08 | 340,200 | — | — |
| 1995-04-13 | $3.96 | $6.08 | 726,300 | — | — |
| 1995-04-12 | $3.96 | $6.08 | 2,086,200 | — | — |
| 1995-04-11 | $3.94 | $6.06 | 832,500 | — | — |
| 1995-04-10 | $4.03 | $6.19 | 252,900 | — | — |
| 1995-04-07 | $4.00 | $6.15 | 1,398,600 | — | — |
| 1995-04-06 | $4.03 | $6.19 | 1,037,700 | — | — |
| 1995-04-05 | $3.99 | $6.13 | 1,372,500 | — | — |
| 1995-04-04 | $3.97 | $6.10 | 303,300 | — | — |
| 1995-04-03 | $3.94 | $6.06 | 729,000 | — | — |
| 1995-03-31 | $3.96 | $6.08 | 279,000 | — | — |
| 1995-03-30 | $4.01 | $6.17 | 1,176,300 | — | — |
| 1995-03-29 | $4.00 | $6.15 | 474,300 | — | — |
| 1995-03-28 | $3.96 | $6.08 | 1,659,600 | — | — |
| 1995-03-27 | $3.97 | $6.10 | 623,700 | — | — |
| 1995-03-24 | $3.94 | $6.06 | 402,300 | — | — |
| 1995-03-23 | $3.93 | $6.04 | 565,200 | — | — |
| 1995-03-22 | $3.90 | $6.00 | 209,700 | — | — |
| 1995-03-21 | $3.92 | $6.02 | 564,300 | — | — |
| 1995-03-20 | $3.92 | $6.02 | 418,500 | — | — |
| 1995-03-17 | $3.86 | $5.93 | 889,200 | — | — |
| 1995-03-16 | $3.86 | $5.93 | 143,100 | — | — |
| 1995-03-15 | $3.90 | $6.00 | 444,600 | — | — |
| 1995-03-14 | $3.88 | $5.95 | 287,100 | — | — |
| 1995-03-13 | $3.86 | $5.93 | 276,300 | — | — |
| 1995-03-10 | $3.82 | $5.87 | 118,800 | — | — |
| 1995-03-09 | $3.82 | $5.87 | 3,078,900 | — | — |
| 1995-03-08 | $3.79 | $5.83 | 513,900 | — | — |
| 1995-03-07 | $3.72 | $5.72 | 295,200 | — | — |
| 1995-03-06 | $3.68 | $5.66 | 488,700 | — | — |
| 1995-03-03 | $3.68 | $5.58 | 81,000 | — | — |
| 1995-03-02 | $3.68 | $5.58 | 508,500 | — | — |
| 1995-03-01 | $3.72 | $5.64 | 1,314,900 | — | — |
| 1995-02-28 | $3.76 | $5.71 | 229,500 | — | — |
| 1995-02-27 | $3.72 | $5.64 | 558,000 | — | — |
| 1995-02-24 | $3.69 | $5.60 | 172,800 | — | — |
| 1995-02-23 | $3.72 | $5.64 | 218,700 | — | — |
| 1995-02-22 | $3.71 | $5.62 | 1,528,200 | — | — |
| 1995-02-21 | $3.68 | $5.58 | 181,800 | — | — |
| 1995-02-17 | $3.65 | $5.54 | 242,100 | — | — |
| 1995-02-16 | $3.63 | $5.49 | 504,900 | — | — |
| 1995-02-15 | $3.67 | $5.56 | 1,537,200 | — | — |
| 1995-02-14 | $3.65 | $5.54 | 315,900 | — | — |
| 1995-02-13 | $3.64 | $5.52 | 535,500 | — | — |
| 1995-02-10 | $3.65 | $5.54 | 167,400 | — | — |
| 1995-02-09 | $3.68 | $5.58 | 140,400 | — | — |
| 1995-02-08 | $3.69 | $5.60 | 44,100 | — | — |
| 1995-02-07 | $3.69 | $5.60 | 196,200 | — | — |
| 1995-02-06 | $3.69 | $5.60 | 342,000 | — | — |
| 1995-02-03 | $3.68 | $5.58 | 320,400 | — | — |
| 1995-02-02 | $3.68 | $5.58 | 378,900 | — | — |
| 1995-02-01 | $3.67 | $5.56 | 278,100 | — | — |
| 1995-01-31 | $3.65 | $5.54 | 329,400 | — | — |
| 1995-01-30 | $3.65 | $5.54 | 299,700 | — | — |
| 1995-01-27 | $3.67 | $5.56 | 531,000 | — | — |
| 1995-01-26 | $3.71 | $5.62 | 276,300 | — | — |
| 1995-01-25 | $3.71 | $5.62 | 876,600 | — | — |
| 1995-01-24 | $3.65 | $5.54 | 1,405,800 | — | — |
| 1995-01-23 | $3.67 | $5.56 | 1,769,400 | — | — |
| 1995-01-20 | $3.64 | $5.52 | 999,900 | — | — |
| 1995-01-19 | $3.58 | $5.43 | 1,203,300 | — | — |
| 1995-01-18 | $3.58 | $5.43 | 1,930,500 | — | — |
| 1995-01-17 | $3.58 | $5.43 | 699,300 | — | — |
| 1995-01-16 | $3.58 | $5.43 | 296,100 | — | — |
| 1995-01-13 | $3.58 | $5.43 | 1,599,300 | — | — |
| 1995-01-12 | $3.61 | $5.47 | 975,600 | — | — |
| 1995-01-11 | $3.60 | $5.45 | 190,800 | — | — |
| 1995-01-10 | $3.61 | $5.47 | 1,026,900 | — | — |
| 1995-01-09 | $3.58 | $5.43 | 669,600 | — | — |
| 1995-01-06 | $3.63 | $5.49 | 590,400 | — | — |
| 1995-01-05 | $3.67 | $5.56 | 344,700 | — | — |
| 1995-01-04 | $3.67 | $5.56 | 443,700 | — | — |
| 1995-01-03 | $3.65 | $5.54 | 62,100 | — | — |