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 | $5.17 | $5.17 | 221,967 | — | — |
| 1995-12-28 | $5.09 | $5.09 | 177,477 | — | — |
| 1995-12-27 | $4.91 | $4.91 | 241,310 | — | — |
| 1995-12-26 | $4.86 | $4.86 | 162,486 | — | — |
| 1995-12-22 | $4.96 | $4.96 | 108,324 | — | — |
| 1995-12-21 | $4.96 | $4.96 | 103,004 | — | — |
| 1995-12-20 | $4.99 | $4.99 | 108,807 | — | — |
| 1995-12-19 | $5.09 | $5.09 | 156,199 | — | — |
| 1995-12-18 | $5.09 | $5.09 | 169,256 | — | — |
| 1995-12-15 | $5.07 | $5.07 | 168,772 | — | — |
| 1995-12-14 | $5.17 | $5.17 | 203,107 | — | — |
| 1995-12-13 | $5.14 | $5.14 | 461,343 | — | — |
| 1995-12-12 | $5.12 | $5.12 | 206,492 | — | — |
| 1995-12-11 | $5.14 | $5.14 | 38,687 | — | — |
| 1995-12-08 | $5.17 | $5.17 | 263,555 | — | — |
| 1995-12-07 | $5.12 | $5.12 | 64,317 | — | — |
| 1995-12-06 | $5.12 | $5.12 | 137,823 | — | — |
| 1995-12-05 | $5.20 | $5.20 | 399,444 | — | — |
| 1995-12-04 | $5.17 | $5.17 | 715,710 | — | — |
| 1995-12-01 | $5.07 | $5.07 | 560,478 | — | — |
| 1995-11-30 | $4.99 | $4.99 | 481,654 | — | — |
| 1995-11-29 | $4.91 | $4.91 | 135,888 | — | — |
| 1995-11-28 | $4.91 | $4.91 | 545,487 | — | — |
| 1995-11-27 | $4.86 | $4.86 | 101,070 | — | — |
| 1995-11-24 | $4.81 | $4.81 | 12,090 | — | — |
| 1995-11-22 | $4.83 | $4.83 | 333,676 | — | — |
| 1995-11-21 | $4.78 | $4.78 | 377,682 | — | — |
| 1995-11-20 | $4.81 | $4.81 | 97,685 | — | — |
| 1995-11-17 | $4.83 | $4.83 | 93,332 | — | — |
| 1995-11-16 | $4.89 | $4.89 | 37,236 | — | — |
| 1995-11-15 | $4.86 | $4.86 | 162,969 | — | — |
| 1995-11-14 | $4.83 | $4.83 | 159,100 | — | — |
| 1995-11-13 | $4.96 | $4.96 | 77,858 | — | — |
| 1995-11-10 | $4.91 | $4.91 | 253,884 | — | — |
| 1995-11-09 | $4.86 | $4.86 | 70,604 | — | — |
| 1995-11-08 | $4.83 | $4.83 | 127,667 | — | — |
| 1995-11-07 | $4.83 | $4.83 | 214,713 | — | — |
| 1995-11-06 | $4.76 | $4.76 | 639,787 | — | — |
| 1995-11-03 | $4.63 | $4.63 | 2,218,218 | — | — |
| 1995-11-02 | $4.63 | $4.63 | 183,763 | — | — |
| 1995-11-01 | $4.60 | $4.60 | 304,177 | — | — |
| 1995-10-31 | $4.52 | $4.52 | 217,131 | — | — |
| 1995-10-30 | $4.58 | $4.58 | 256,302 | — | — |
| 1995-10-27 | $4.60 | $4.60 | 144,109 | — | — |
| 1995-10-26 | $4.60 | $4.60 | 194,402 | — | — |
| 1995-10-25 | $4.81 | $4.81 | 129,118 | — | — |
| 1995-10-24 | $4.76 | $4.76 | 98,652 | — | — |
| 1995-10-23 | $4.78 | $4.78 | 76,890 | — | — |
| 1995-10-20 | $4.91 | $4.91 | 242,761 | — | — |
| 1995-10-19 | $4.89 | $4.89 | 237,925 | — | — |
| 1995-10-18 | $4.91 | $4.91 | 387,838 | — | — |
| 1995-10-17 | $4.94 | $4.94 | 98,168 | — | — |
| 1995-10-16 | $4.91 | $4.91 | 54,645 | — | — |
| 1995-10-13 | $4.91 | $4.91 | 193,919 | — | — |
| 1995-10-12 | $4.83 | $4.83 | 52,711 | — | — |
| 1995-10-11 | $4.83 | $4.83 | 66,252 | — | — |
| 1995-10-10 | $4.81 | $4.81 | 214,713 | — | — |
| 1995-10-09 | $4.89 | $4.89 | 52,228 | — | — |
| 1995-10-06 | $4.89 | $4.89 | 54,645 | — | — |
| 1995-10-05 | $4.96 | $4.96 | 74,956 | — | — |
| 1995-10-04 | $4.86 | $4.86 | 223,418 | — | — |
| 1995-10-03 | $4.81 | $4.81 | 555,643 | — | — |
| 1995-10-02 | $4.99 | $4.99 | 134,437 | — | — |
| 1995-09-29 | $5.14 | $5.14 | 191,501 | — | — |
| 1995-09-28 | $4.99 | $4.99 | 158,133 | — | — |
| 1995-09-27 | $4.94 | $4.94 | 126,216 | — | — |
| 1995-09-26 | $4.96 | $4.96 | 260,170 | — | — |
| 1995-09-25 | $4.91 | $4.91 | 341,897 | — | — |
| 1995-09-22 | $4.99 | $4.99 | 48,842 | — | — |
| 1995-09-21 | $4.96 | $4.96 | 500,997 | — | — |
| 1995-09-20 | $5.04 | $5.04 | 204,558 | — | — |
| 1995-09-19 | $5.12 | $5.12 | 108,324 | — | — |
| 1995-09-18 | $5.17 | $5.17 | 72,538 | — | — |
| 1995-09-15 | $5.25 | $5.25 | 164,420 | — | — |
| 1995-09-14 | $5.30 | $5.30 | 147,494 | — | — |
| 1995-09-13 | $5.27 | $5.27 | 277,580 | — | — |
| 1995-09-12 | $5.27 | $5.27 | 160,068 | — | — |
| 1995-09-11 | $5.22 | $5.22 | 70,604 | — | — |
| 1995-09-08 | $5.25 | $5.25 | 97,201 | — | — |
| 1995-09-07 | $5.22 | $5.22 | 135,888 | — | — |
| 1995-09-06 | $5.22 | $5.22 | 485,039 | — | — |
| 1995-09-05 | $5.14 | $5.14 | 467,630 | — | — |
| 1995-09-01 | $5.17 | $5.17 | 105,422 | — | — |
| 1995-08-31 | $5.25 | $5.25 | 77,858 | — | — |
| 1995-08-30 | $5.20 | $5.20 | 163,936 | — | — |
| 1995-08-29 | $5.14 | $5.14 | 343,831 | — | — |
| 1995-08-28 | $5.04 | $5.04 | 909,629 | — | — |
| 1995-08-25 | $5.09 | $5.09 | 51,260 | — | — |
| 1995-08-24 | $5.09 | $5.09 | 130,569 | — | — |
| 1995-08-23 | $5.12 | $5.12 | 368,494 | — | — |
| 1995-08-22 | $5.12 | $5.12 | 176,026 | — | — |
| 1995-08-21 | $5.12 | $5.12 | 549,840 | — | — |
| 1995-08-18 | $4.91 | $4.91 | 663,966 | — | — |
| 1995-08-17 | $4.96 | $4.96 | 165,871 | — | — |
| 1995-08-16 | $4.89 | $4.89 | 120,897 | — | — |
| 1995-08-15 | $4.83 | $4.83 | 160,551 | — | — |
| 1995-08-14 | $4.76 | $4.76 | 432,811 | — | — |
| 1995-08-11 | $4.78 | $4.78 | 506,800 | — | — |
| 1995-08-10 | $4.76 | $4.76 | 45,941 | — | — |
| 1995-08-09 | $4.78 | $4.78 | 174,575 | — | — |
| 1995-08-08 | $4.76 | $4.76 | 72,055 | — | — |
| 1995-08-07 | $4.76 | $4.76 | 195,370 | — | — |
| 1995-08-04 | $4.76 | $4.76 | 97,685 | — | — |
| 1995-08-03 | $4.81 | $4.81 | 73,022 | — | — |
| 1995-08-02 | $4.81 | $4.81 | 65,768 | — | — |
| 1995-08-01 | $4.70 | $4.70 | 147,978 | — | — |
| 1995-07-31 | $4.78 | $4.78 | 136,372 | — | — |
| 1995-07-28 | $4.76 | $4.76 | 293,054 | — | — |
| 1995-07-27 | $4.65 | $4.65 | 97,685 | — | — |
| 1995-07-26 | $4.58 | $4.58 | 300,792 | — | — |
| 1995-07-25 | $4.60 | $4.60 | 105,906 | — | — |
| 1995-07-24 | $4.63 | $4.63 | 29,015 | — | — |
| 1995-07-21 | $4.55 | $4.55 | 36,269 | — | — |
| 1995-07-20 | $4.50 | $4.50 | 214,713 | — | — |
| 1995-07-19 | $4.63 | $4.63 | 90,915 | — | — |
| 1995-07-18 | $4.68 | $4.68 | 62,383 | — | — |
| 1995-07-17 | $4.68 | $4.68 | 189,566 | — | — |
| 1995-07-14 | $4.68 | $4.68 | 97,201 | — | — |
| 1995-07-13 | $4.73 | $4.73 | 160,551 | — | — |
| 1995-07-12 | $4.76 | $4.76 | 329,323 | — | — |
| 1995-07-11 | $4.65 | $4.65 | 224,385 | — | — |
| 1995-07-10 | $4.60 | $4.60 | 789,699 | — | — |
| 1995-07-07 | $4.55 | $4.55 | 329,323 | — | — |
| 1995-07-06 | $4.50 | $4.50 | 58,514 | — | — |
| 1995-07-05 | $4.55 | $4.55 | 143,626 | — | — |
| 1995-07-03 | $4.50 | $4.50 | 50,293 | — | — |
| 1995-06-30 | $4.55 | $4.55 | 423,623 | — | — |
| 1995-06-29 | $4.29 | $4.29 | 428,459 | — | — |
| 1995-06-28 | $4.39 | $4.39 | 196,337 | — | — |
| 1995-06-27 | $4.42 | $4.42 | 214,229 | — | — |
| 1995-06-26 | $4.47 | $4.47 | 100,586 | — | — |
| 1995-06-23 | $4.47 | $4.47 | 152,330 | — | — |
| 1995-06-22 | $4.58 | $4.58 | 85,111 | — | — |
| 1995-06-21 | $4.58 | $4.58 | 164,904 | — | — |
| 1995-06-20 | $4.55 | $4.55 | 126,700 | — | — |
| 1995-06-19 | $4.55 | $4.55 | 243,245 | — | — |
| 1995-06-16 | $4.55 | $4.55 | 175,542 | — | — |
| 1995-06-15 | $4.52 | $4.52 | 107,357 | — | — |
| 1995-06-14 | $4.45 | $4.45 | 144,109 | — | — |
| 1995-06-13 | $4.42 | $4.42 | 37,720 | — | — |
| 1995-06-12 | $4.39 | $4.39 | 108,324 | — | — |
| 1995-06-09 | $4.45 | $4.45 | 221,967 | — | — |
| 1995-06-08 | $4.45 | $4.45 | 66,735 | — | — |
| 1995-06-07 | $4.42 | $4.42 | 61,899 | — | — |
| 1995-06-06 | $4.45 | $4.45 | 337,544 | — | — |
| 1995-06-05 | $4.32 | $4.32 | 59,965 | — | — |
| 1995-06-02 | $4.34 | $4.34 | 64,801 | — | — |
| 1995-06-01 | $4.47 | $4.47 | 153,297 | — | — |
| 1995-05-31 | $4.52 | $4.52 | 236,958 | — | — |
| 1995-05-30 | $4.29 | $4.29 | 165,387 | — | — |
| 1995-05-26 | $4.29 | $4.29 | 22,245 | — | — |
| 1995-05-25 | $4.29 | $4.29 | 277,096 | — | — |
| 1995-05-24 | $4.24 | $4.24 | 184,731 | — | — |
| 1995-05-23 | $4.39 | $4.39 | 89,947 | — | — |
| 1995-05-22 | $4.24 | $4.24 | 51,260 | — | — |
| 1995-05-19 | $4.24 | $4.24 | 156,683 | — | — |
| 1995-05-18 | $4.24 | $4.24 | 38,687 | — | — |
| 1995-05-17 | $4.26 | $4.26 | 286,768 | — | — |
| 1995-05-16 | $4.32 | $4.32 | 388,805 | — | — |
| 1995-05-15 | $4.29 | $4.29 | 44,974 | — | — |
| 1995-05-12 | $4.32 | $4.32 | 353,986 | — | — |
| 1995-05-11 | $4.32 | $4.32 | 53,678 | — | — |
| 1995-05-10 | $4.32 | $4.32 | 65,768 | — | — |
| 1995-05-09 | $4.37 | $4.37 | 263,555 | — | — |
| 1995-05-08 | $4.42 | $4.42 | 93,816 | — | — |
| 1995-05-05 | $4.42 | $4.42 | 295,472 | — | — |
| 1995-05-04 | $4.34 | $4.34 | 139,757 | — | — |
| 1995-05-03 | $4.34 | $4.34 | 486,006 | — | — |
| 1995-05-02 | $4.14 | $4.14 | 104,455 | — | — |
| 1995-05-01 | $4.11 | $4.11 | 125,733 | — | — |
| 1995-04-28 | $4.08 | $4.08 | 316,267 | — | — |
| 1995-04-27 | $4.03 | $4.03 | 215,680 | — | — |
| 1995-04-26 | $4.03 | $4.03 | 114,610 | — | — |
| 1995-04-25 | $3.98 | $3.98 | 256,302 | — | — |
| 1995-04-24 | $4.11 | $4.11 | 47,392 | — | — |
| 1995-04-21 | $4.08 | $4.08 | 360,273 | — | — |
| 1995-04-20 | $4.03 | $4.03 | 199,238 | — | — |
| 1995-04-19 | $4.01 | $4.01 | 134,437 | — | — |
| 1995-04-18 | $4.03 | $4.03 | 177,960 | — | — |
| 1995-04-17 | $4.03 | $4.03 | 206,492 | — | — |
| 1995-04-13 | $4.03 | $4.03 | 134,921 | — | — |
| 1995-04-12 | $4.03 | $4.03 | 226,319 | — | — |
| 1995-04-11 | $4.06 | $4.06 | 172,157 | — | — |
| 1995-04-10 | $4.03 | $4.03 | 169,256 | — | — |
| 1995-04-07 | $3.98 | $3.98 | 394,124 | — | — |
| 1995-04-06 | $3.95 | $3.95 | 51,260 | — | — |
| 1995-04-05 | $4.03 | $4.03 | 81,726 | — | — |
| 1995-04-04 | $4.01 | $4.01 | 65,284 | — | — |
| 1995-04-03 | $4.01 | $4.01 | 100,103 | — | — |
| 1995-03-31 | $4.06 | $4.06 | 519,857 | — | — |
| 1995-03-30 | $3.93 | $3.93 | 375,748 | — | — |
| 1995-03-29 | $3.95 | $3.95 | 84,628 | — | — |
| 1995-03-28 | $4.01 | $4.01 | 133,470 | — | — |
| 1995-03-27 | $3.93 | $3.93 | 316,750 | — | — |
| 1995-03-24 | $3.88 | $3.88 | 489,391 | — | — |
| 1995-03-23 | $3.88 | $3.88 | 328,356 | — | — |
| 1995-03-22 | $3.88 | $3.88 | 145,076 | — | — |
| 1995-03-21 | $3.90 | $3.90 | 122,831 | — | — |
| 1995-03-20 | $3.93 | $3.93 | 280,481 | — | — |
| 1995-03-17 | $4.03 | $4.03 | 594,330 | — | — |
| 1995-03-16 | $4.08 | $4.08 | 127,184 | — | — |
| 1995-03-15 | $4.14 | $4.14 | 43,039 | — | — |
| 1995-03-14 | $4.14 | $4.14 | 149,912 | — | — |
| 1995-03-13 | $4.29 | $4.29 | 166,838 | — | — |
| 1995-03-10 | $4.19 | $4.19 | 168,772 | — | — |
| 1995-03-09 | $4.16 | $4.16 | 133,954 | — | — |
| 1995-03-08 | $4.16 | $4.16 | 66,735 | — | — |
| 1995-03-07 | $4.14 | $4.14 | 144,593 | — | — |
| 1995-03-06 | $4.19 | $4.19 | 177,960 | — | — |
| 1995-03-03 | $4.16 | $4.16 | 64,317 | — | — |
| 1995-03-02 | $4.16 | $4.16 | 228,737 | — | — |
| 1995-03-01 | $4.11 | $4.11 | 67,219 | — | — |
| 1995-02-28 | $4.08 | $4.08 | 144,109 | — | — |
| 1995-02-27 | $4.03 | $4.03 | 300,792 | — | — |
| 1995-02-24 | $4.03 | $4.03 | 80,276 | — | — |
| 1995-02-23 | $4.03 | $4.03 | 321,586 | — | — |
| 1995-02-22 | $4.01 | $4.01 | 101,553 | — | — |
| 1995-02-21 | $4.03 | $4.03 | 46,424 | — | — |
| 1995-02-17 | $4.03 | $4.03 | 185,214 | — | — |
| 1995-02-16 | $4.06 | $4.06 | 47,875 | — | — |
| 1995-02-15 | $4.06 | $4.06 | 104,939 | — | — |
| 1995-02-14 | $4.06 | $4.06 | 186,181 | — | — |
| 1995-02-13 | $4.14 | $4.14 | 197,787 | — | — |
| 1995-02-10 | $4.11 | $4.11 | 179,895 | — | — |
| 1995-02-09 | $4.11 | $4.11 | 94,300 | — | — |
| 1995-02-08 | $4.06 | $4.06 | 107,840 | — | — |
| 1995-02-07 | $4.06 | $4.06 | 410,083 | — | — |
| 1995-02-06 | $4.21 | $4.21 | 184,247 | — | — |
| 1995-02-03 | $4.01 | $4.01 | 195,853 | — | — |
| 1995-02-02 | $3.95 | $3.95 | 235,507 | — | — |
| 1995-02-01 | $3.90 | $3.90 | 73,022 | — | — |
| 1995-01-31 | $3.88 | $3.88 | 224,868 | — | — |
| 1995-01-30 | $3.83 | $3.83 | 175,059 | — | — |
| 1995-01-27 | $3.83 | $3.83 | 102,521 | — | — |
| 1995-01-26 | $3.83 | $3.83 | 110,258 | — | — |
| 1995-01-25 | $3.83 | $3.83 | 100,103 | — | — |
| 1995-01-24 | $3.80 | $3.80 | 286,284 | — | — |
| 1995-01-23 | $3.67 | $3.67 | 110,258 | — | — |
| 1995-01-20 | $3.75 | $3.75 | 515,021 | — | — |
| 1995-01-19 | $3.83 | $3.83 | 178,444 | — | — |
| 1995-01-18 | $3.67 | $3.67 | 174,575 | — | — |
| 1995-01-17 | $3.57 | $3.57 | 358,822 | — | — |
| 1995-01-16 | $3.67 | $3.67 | 157,650 | — | — |
| 1995-01-13 | $3.80 | $3.80 | 102,037 | — | — |
| 1995-01-12 | $3.75 | $3.75 | 99,136 | — | — |
| 1995-01-11 | $3.80 | $3.80 | 355,437 | — | — |
| 1995-01-10 | $3.80 | $3.80 | 135,405 | — | — |
| 1995-01-09 | $3.85 | $3.85 | 72,538 | — | — |
| 1995-01-06 | $3.85 | $3.85 | 256,785 | — | — |
| 1995-01-05 | $3.90 | $3.90 | 359,789 | — | — |
| 1995-01-04 | $3.83 | $3.83 | 217,131 | — | — |
| 1995-01-03 | $3.88 | $3.88 | 1,280,057 | — | — |