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
- 1983-11-22 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 | $4.19 | $4.58 | 620,800 | — | — |
| 1995-12-28 | $4.14 | $4.53 | 837,600 | — | — |
| 1995-12-27 | $4.09 | $4.47 | 398,800 | — | — |
| 1995-12-26 | $4.00 | $4.37 | 126,800 | — | — |
| 1995-12-22 | $3.97 | $4.34 | 330,800 | — | — |
| 1995-12-21 | $3.94 | $4.30 | 441,600 | — | — |
| 1995-12-20 | $3.81 | $4.17 | 160,800 | — | — |
| 1995-12-19 | $3.78 | $4.13 | 738,400 | — | — |
| 1995-12-18 | $3.84 | $4.20 | 522,400 | — | — |
| 1995-12-15 | $3.78 | $4.13 | 386,400 | — | — |
| 1995-12-14 | $3.75 | $4.10 | 344,000 | — | — |
| 1995-12-13 | $3.66 | $4.00 | 162,800 | — | — |
| 1995-12-12 | $3.66 | $4.00 | 198,000 | — | — |
| 1995-12-11 | $3.88 | $4.24 | 64,800 | — | — |
| 1995-12-08 | $3.81 | $4.17 | 897,600 | — | — |
| 1995-12-07 | $3.88 | $4.24 | 170,000 | — | — |
| 1995-12-06 | $4.00 | $4.37 | 355,200 | — | — |
| 1995-12-05 | $4.00 | $4.37 | 121,200 | — | — |
| 1995-12-04 | $4.06 | $4.44 | 375,200 | — | — |
| 1995-12-01 | $4.03 | $4.41 | 282,400 | — | — |
| 1995-11-30 | $4.09 | $4.47 | 125,600 | — | — |
| 1995-11-29 | $4.09 | $4.47 | 280,400 | — | — |
| 1995-11-28 | $4.03 | $4.41 | 395,600 | — | — |
| 1995-11-27 | $4.03 | $4.41 | 430,000 | — | — |
| 1995-11-24 | $3.97 | $4.34 | 22,400 | — | — |
| 1995-11-22 | $3.97 | $4.34 | 139,600 | — | — |
| 1995-11-21 | $3.91 | $4.27 | 214,400 | — | — |
| 1995-11-20 | $4.00 | $4.37 | 98,800 | — | — |
| 1995-11-17 | $4.00 | $4.37 | 497,200 | — | — |
| 1995-11-16 | $4.03 | $4.41 | 318,400 | — | — |
| 1995-11-15 | $4.06 | $4.44 | 478,400 | — | — |
| 1995-11-14 | $4.13 | $4.51 | 406,000 | — | — |
| 1995-11-13 | $4.14 | $4.53 | 530,800 | — | — |
| 1995-11-10 | $4.06 | $4.44 | 464,000 | — | — |
| 1995-11-09 | $4.00 | $4.37 | 165,600 | — | — |
| 1995-11-08 | $4.00 | $4.37 | 674,000 | — | — |
| 1995-11-07 | $3.97 | $4.34 | 1,059,600 | — | — |
| 1995-11-06 | $3.81 | $4.17 | 226,000 | — | — |
| 1995-11-03 | $3.72 | $4.06 | 178,000 | — | — |
| 1995-11-02 | $3.69 | $4.03 | 3,125,200 | — | — |
| 1995-11-01 | $3.75 | $4.10 | 1,410,000 | — | — |
| 1995-10-31 | $3.88 | $4.22 | 1,153,600 | — | — |
| 1995-10-30 | $3.63 | $3.95 | 1,604,000 | — | — |
| 1995-10-27 | $3.28 | $3.57 | 1,623,600 | — | — |
| 1995-10-26 | $3.38 | $3.68 | 659,600 | — | — |
| 1995-10-25 | $3.47 | $3.78 | 656,000 | — | — |
| 1995-10-24 | $3.56 | $3.88 | 304,800 | — | — |
| 1995-10-23 | $3.63 | $3.95 | 312,800 | — | — |
| 1995-10-20 | $3.75 | $4.09 | 1,048,800 | — | — |
| 1995-10-19 | $3.77 | $4.10 | 782,000 | — | — |
| 1995-10-18 | $3.53 | $3.85 | 554,400 | — | — |
| 1995-10-17 | $3.53 | $3.85 | 665,200 | — | — |
| 1995-10-16 | $3.34 | $3.64 | 1,156,000 | — | — |
| 1995-10-13 | $3.28 | $3.57 | 491,600 | — | — |
| 1995-10-12 | $3.28 | $3.57 | 1,233,600 | — | — |
| 1995-10-11 | $3.30 | $3.59 | 598,400 | — | — |
| 1995-10-10 | $3.28 | $3.57 | 731,200 | — | — |
| 1995-10-09 | $3.44 | $3.75 | 564,400 | — | — |
| 1995-10-06 | $3.47 | $3.78 | 735,200 | — | — |
| 1995-10-05 | $3.47 | $3.78 | 1,521,200 | — | — |
| 1995-10-04 | $3.42 | $3.73 | 1,169,600 | — | — |
| 1995-10-03 | $3.67 | $4.00 | 599,600 | — | — |
| 1995-10-02 | $3.78 | $4.12 | 213,600 | — | — |
| 1995-09-29 | $3.78 | $4.12 | 243,200 | — | — |
| 1995-09-28 | $3.77 | $4.10 | 633,200 | — | — |
| 1995-09-27 | $3.81 | $4.15 | 334,400 | — | — |
| 1995-09-26 | $3.91 | $4.26 | 122,000 | — | — |
| 1995-09-25 | $3.97 | $4.32 | 176,400 | — | — |
| 1995-09-22 | $4.09 | $4.46 | 227,200 | — | — |
| 1995-09-21 | $4.09 | $4.46 | 536,400 | — | — |
| 1995-09-20 | $4.00 | $4.36 | 214,800 | — | — |
| 1995-09-19 | $4.00 | $4.36 | 313,600 | — | — |
| 1995-09-18 | $4.06 | $4.43 | 456,000 | — | — |
| 1995-09-15 | $3.97 | $4.32 | 660,800 | — | — |
| 1995-09-14 | $3.84 | $4.19 | 776,800 | — | — |
| 1995-09-13 | $3.81 | $4.15 | 665,600 | — | — |
| 1995-09-12 | $3.84 | $4.19 | 276,400 | — | — |
| 1995-09-11 | $3.88 | $4.22 | 241,600 | — | — |
| 1995-09-08 | $3.78 | $4.12 | 902,400 | — | — |
| 1995-09-07 | $3.91 | $4.26 | 748,800 | — | — |
| 1995-09-06 | $3.91 | $4.26 | 598,000 | — | — |
| 1995-09-05 | $3.94 | $4.29 | 227,200 | — | — |
| 1995-09-01 | $3.91 | $4.26 | 132,800 | — | — |
| 1995-08-31 | $4.00 | $4.36 | 549,600 | — | — |
| 1995-08-30 | $3.94 | $4.29 | 376,800 | — | — |
| 1995-08-29 | $3.92 | $4.27 | 425,600 | — | — |
| 1995-08-28 | $4.02 | $4.37 | 340,800 | — | — |
| 1995-08-25 | $4.16 | $4.53 | 408,000 | — | — |
| 1995-08-24 | $4.13 | $4.49 | 164,400 | — | — |
| 1995-08-23 | $4.17 | $4.55 | 666,000 | — | — |
| 1995-08-22 | $4.19 | $4.56 | 1,035,200 | — | — |
| 1995-08-21 | $4.22 | $4.60 | 486,400 | — | — |
| 1995-08-18 | $4.22 | $4.60 | 705,200 | — | — |
| 1995-08-17 | $4.28 | $4.66 | 306,400 | — | — |
| 1995-08-16 | $4.25 | $4.63 | 100,800 | — | — |
| 1995-08-15 | $4.23 | $4.61 | 663,200 | — | — |
| 1995-08-14 | $4.22 | $4.60 | 481,600 | — | — |
| 1995-08-11 | $4.17 | $4.55 | 203,200 | — | — |
| 1995-08-10 | $4.25 | $4.63 | 363,600 | — | — |
| 1995-08-09 | $4.42 | $4.82 | 299,200 | — | — |
| 1995-08-08 | $4.44 | $4.83 | 76,400 | — | — |
| 1995-08-07 | $4.44 | $4.83 | 94,400 | — | — |
| 1995-08-04 | $4.44 | $4.83 | 66,000 | — | — |
| 1995-08-03 | $4.44 | $4.83 | 262,800 | — | — |
| 1995-08-02 | $4.44 | $4.83 | 404,400 | — | — |
| 1995-08-01 | $4.44 | $4.83 | 447,200 | — | — |
| 1995-07-31 | $4.31 | $4.70 | 261,600 | — | — |
| 1995-07-28 | $4.28 | $4.65 | 356,800 | — | — |
| 1995-07-27 | $4.34 | $4.72 | 850,800 | — | — |
| 1995-07-26 | $4.28 | $4.65 | 651,600 | — | — |
| 1995-07-25 | $4.38 | $4.75 | 736,800 | — | — |
| 1995-07-24 | $4.44 | $4.82 | 762,400 | — | — |
| 1995-07-21 | $4.44 | $4.82 | 399,200 | — | — |
| 1995-07-20 | $4.41 | $4.79 | 1,140,800 | — | — |
| 1995-07-19 | $4.38 | $4.75 | 1,005,600 | — | — |
| 1995-07-18 | $4.34 | $4.72 | 378,800 | — | — |
| 1995-07-17 | $4.42 | $4.80 | 271,600 | — | — |
| 1995-07-14 | $4.50 | $4.89 | 527,600 | — | — |
| 1995-07-13 | $4.63 | $5.02 | 946,800 | — | — |
| 1995-07-12 | $4.78 | $5.19 | 694,400 | — | — |
| 1995-07-11 | $4.78 | $5.19 | 796,000 | — | — |
| 1995-07-10 | $4.83 | $5.24 | 1,015,200 | — | — |
| 1995-07-07 | $4.78 | $5.19 | 1,152,000 | — | — |
| 1995-07-06 | $4.69 | $5.09 | 750,400 | — | — |
| 1995-07-05 | $4.58 | $4.97 | 397,200 | — | — |
| 1995-07-03 | $4.56 | $4.96 | 160,400 | — | — |
| 1995-06-30 | $4.59 | $4.99 | 384,000 | — | — |
| 1995-06-29 | $4.55 | $4.94 | 1,140,800 | — | — |
| 1995-06-28 | $4.59 | $4.99 | 2,158,800 | — | — |
| 1995-06-27 | $4.36 | $4.74 | 280,800 | — | — |
| 1995-06-26 | $4.34 | $4.72 | 140,400 | — | — |
| 1995-06-23 | $4.38 | $4.75 | 1,022,000 | — | — |
| 1995-06-22 | $4.22 | $4.58 | 570,800 | — | — |
| 1995-06-21 | $4.23 | $4.60 | 785,200 | — | — |
| 1995-06-20 | $4.16 | $4.51 | 2,248,400 | — | — |
| 1995-06-19 | $4.25 | $4.62 | 1,181,200 | — | — |
| 1995-06-16 | $4.19 | $4.55 | 180,800 | — | — |
| 1995-06-15 | $4.22 | $4.58 | 1,957,600 | — | — |
| 1995-06-14 | $4.16 | $4.51 | 691,600 | — | — |
| 1995-06-13 | $4.16 | $4.51 | 412,000 | — | — |
| 1995-06-12 | $4.16 | $4.51 | 256,000 | — | — |
| 1995-06-09 | $4.16 | $4.51 | 1,747,200 | — | — |
| 1995-06-08 | $4.19 | $4.55 | 620,800 | — | — |
| 1995-06-07 | $4.19 | $4.55 | 1,230,000 | — | — |
| 1995-06-06 | $4.28 | $4.65 | 716,000 | — | — |
| 1995-06-05 | $4.50 | $4.89 | 384,800 | — | — |
| 1995-06-02 | $4.34 | $4.72 | 954,800 | — | — |
| 1995-06-01 | $4.39 | $4.77 | 342,000 | — | — |
| 1995-05-31 | $4.38 | $4.75 | 2,109,200 | — | — |
| 1995-05-30 | $4.25 | $4.62 | 1,606,000 | — | — |
| 1995-05-26 | $4.45 | $4.84 | 196,800 | — | — |
| 1995-05-25 | $4.52 | $4.91 | 725,600 | — | — |
| 1995-05-24 | $4.53 | $4.92 | 3,304,800 | — | — |
| 1995-05-23 | $4.63 | $5.02 | 3,484,800 | — | — |
| 1995-05-22 | $4.75 | $5.16 | 443,600 | — | — |
| 1995-05-19 | $4.83 | $5.24 | 800,000 | — | — |
| 1995-05-18 | $4.84 | $5.26 | 611,600 | — | — |
| 1995-05-17 | $4.81 | $5.23 | 1,054,000 | — | — |
| 1995-05-16 | $4.80 | $5.21 | 1,470,400 | — | — |
| 1995-05-15 | $4.50 | $4.89 | 170,000 | — | — |
| 1995-05-12 | $4.50 | $4.89 | 413,200 | — | — |
| 1995-05-11 | $4.50 | $4.89 | 192,000 | — | — |
| 1995-05-10 | $4.48 | $4.87 | 563,600 | — | — |
| 1995-05-09 | $4.56 | $4.96 | 828,800 | — | — |
| 1995-05-08 | $4.38 | $4.75 | 659,200 | — | — |
| 1995-05-05 | $4.47 | $4.85 | 410,800 | — | — |
| 1995-05-04 | $4.44 | $4.82 | 360,400 | — | — |
| 1995-05-03 | $4.58 | $4.97 | 688,000 | — | — |
| 1995-05-02 | $4.56 | $4.96 | 233,200 | — | — |
| 1995-05-01 | $4.64 | $5.04 | 410,800 | — | — |
| 1995-04-28 | $4.72 | $5.13 | 344,400 | — | — |
| 1995-04-27 | $4.69 | $5.09 | 466,800 | — | — |
| 1995-04-26 | $4.55 | $4.93 | 492,800 | — | — |
| 1995-04-25 | $4.53 | $4.91 | 426,800 | — | — |
| 1995-04-24 | $4.69 | $5.08 | 922,400 | — | — |
| 1995-04-21 | $4.78 | $5.18 | 870,400 | — | — |
| 1995-04-20 | $4.56 | $4.94 | 455,600 | — | — |
| 1995-04-19 | $4.50 | $4.87 | 790,000 | — | — |
| 1995-04-18 | $4.50 | $4.87 | 1,417,600 | — | — |
| 1995-04-17 | $4.38 | $4.74 | 341,600 | — | — |
| 1995-04-13 | $4.28 | $4.64 | 859,200 | — | — |
| 1995-04-12 | $4.22 | $4.57 | 811,600 | — | — |
| 1995-04-11 | $4.17 | $4.52 | 802,000 | — | — |
| 1995-04-10 | $4.25 | $4.60 | 433,200 | — | — |
| 1995-04-07 | $4.34 | $4.71 | 632,400 | — | — |
| 1995-04-06 | $4.38 | $4.74 | 1,276,000 | — | — |
| 1995-04-05 | $4.42 | $4.79 | 857,600 | — | — |
| 1995-04-04 | $4.44 | $4.81 | 398,800 | — | — |
| 1995-04-03 | $4.45 | $4.82 | 1,125,200 | — | — |
| 1995-03-31 | $4.56 | $4.94 | 918,000 | — | — |
| 1995-03-30 | $4.63 | $5.01 | 1,254,400 | — | — |
| 1995-03-29 | $4.66 | $5.04 | 1,151,200 | — | — |
| 1995-03-28 | $4.75 | $5.15 | 280,400 | — | — |
| 1995-03-27 | $4.69 | $5.08 | 85,600 | — | — |
| 1995-03-24 | $4.64 | $5.03 | 258,000 | — | — |
| 1995-03-23 | $4.63 | $5.01 | 669,200 | — | — |
| 1995-03-22 | $4.63 | $5.01 | 380,000 | — | — |
| 1995-03-21 | $4.59 | $4.98 | 702,800 | — | — |
| 1995-03-20 | $4.72 | $5.11 | 1,280,800 | — | — |
| 1995-03-17 | $4.88 | $5.28 | 983,200 | — | — |
| 1995-03-16 | $4.89 | $5.30 | 607,600 | — | — |
| 1995-03-15 | $4.91 | $5.32 | 397,200 | — | — |
| 1995-03-14 | $4.94 | $5.35 | 306,000 | — | — |
| 1995-03-13 | $4.91 | $5.32 | 536,000 | — | — |
| 1995-03-10 | $4.84 | $5.25 | 627,200 | — | — |
| 1995-03-09 | $4.91 | $5.32 | 881,600 | — | — |
| 1995-03-08 | $5.00 | $5.42 | 658,400 | — | — |
| 1995-03-07 | $4.94 | $5.35 | 783,600 | — | — |
| 1995-03-06 | $5.03 | $5.45 | 388,400 | — | — |
| 1995-03-03 | $5.00 | $5.42 | 843,600 | — | — |
| 1995-03-02 | $4.94 | $5.35 | 277,200 | — | — |
| 1995-03-01 | $4.91 | $5.32 | 503,600 | — | — |
| 1995-02-28 | $4.88 | $5.28 | 538,000 | — | — |
| 1995-02-27 | $4.88 | $5.28 | 450,400 | — | — |
| 1995-02-24 | $4.81 | $5.21 | 260,800 | — | — |
| 1995-02-23 | $4.81 | $5.21 | 713,600 | — | — |
| 1995-02-22 | $4.72 | $5.11 | 202,400 | — | — |
| 1995-02-21 | $4.72 | $5.11 | 230,400 | — | — |
| 1995-02-17 | $4.66 | $5.04 | 304,800 | — | — |
| 1995-02-16 | $4.72 | $5.11 | 554,800 | — | — |
| 1995-02-15 | $4.72 | $5.11 | 235,200 | — | — |
| 1995-02-14 | $4.72 | $5.11 | 1,010,000 | — | — |
| 1995-02-13 | $4.66 | $5.04 | 222,000 | — | — |
| 1995-02-10 | $4.67 | $5.06 | 416,000 | — | — |
| 1995-02-09 | $4.67 | $5.06 | 448,400 | — | — |
| 1995-02-08 | $4.66 | $5.04 | 552,800 | — | — |
| 1995-02-07 | $4.69 | $5.08 | 720,800 | — | — |
| 1995-02-06 | $4.56 | $4.94 | 281,600 | — | — |
| 1995-02-03 | $4.56 | $4.94 | 693,200 | — | — |
| 1995-02-02 | $4.47 | $4.84 | 305,200 | — | — |
| 1995-02-01 | $4.41 | $4.77 | 326,800 | — | — |
| 1995-01-31 | $4.41 | $4.77 | 100,400 | — | — |
| 1995-01-30 | $4.38 | $4.74 | 341,600 | — | — |
| 1995-01-27 | $4.41 | $4.76 | 243,600 | — | — |
| 1995-01-26 | $4.38 | $4.73 | 284,000 | — | — |
| 1995-01-25 | $4.31 | $4.66 | 148,000 | — | — |
| 1995-01-24 | $4.36 | $4.71 | 190,400 | — | — |
| 1995-01-23 | $4.22 | $4.56 | 152,000 | — | — |
| 1995-01-20 | $4.31 | $4.66 | 218,800 | — | — |
| 1995-01-19 | $4.36 | $4.71 | 254,400 | — | — |
| 1995-01-18 | $4.44 | $4.79 | 1,465,600 | — | — |
| 1995-01-17 | $4.44 | $4.79 | 490,800 | — | — |
| 1995-01-16 | $4.28 | $4.62 | 822,000 | — | — |
| 1995-01-13 | $4.28 | $4.62 | 451,200 | — | — |
| 1995-01-12 | $4.22 | $4.56 | 431,200 | — | — |
| 1995-01-11 | $4.09 | $4.42 | 600,000 | — | — |
| 1995-01-10 | $4.06 | $4.39 | 300,000 | — | — |
| 1995-01-09 | $4.13 | $4.46 | 723,200 | — | — |
| 1995-01-06 | $4.02 | $4.34 | 534,000 | — | — |
| 1995-01-05 | $4.00 | $4.32 | 526,000 | — | — |
| 1995-01-04 | $4.03 | $4.35 | 2,779,200 | — | — |
| 1995-01-03 | $3.91 | $4.22 | 1,076,400 | — | — |