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
- 1994-03-28 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 | $5.18 | $5.61 | 0 | — | — |
| 1995-12-28 | $5.18 | $5.61 | 1,857 | — | — |
| 1995-12-27 | $5.11 | $5.53 | 53,066 | — | — |
| 1995-12-26 | $5.11 | $5.53 | 7,960 | — | — |
| 1995-12-22 | $5.09 | $5.50 | 2,653 | — | — |
| 1995-12-21 | $5.28 | $5.71 | 0 | — | — |
| 1995-12-20 | $5.28 | $5.71 | 0 | — | — |
| 1995-12-19 | $5.28 | $5.71 | 6,633 | — | — |
| 1995-12-18 | $5.09 | $5.50 | 5,307 | — | — |
| 1995-12-15 | $5.28 | $5.71 | 2,388 | — | — |
| 1995-12-14 | $5.09 | $5.50 | 0 | — | — |
| 1995-12-13 | $5.09 | $5.50 | 796 | — | — |
| 1995-12-12 | $5.14 | $5.56 | 0 | — | — |
| 1995-12-11 | $5.14 | $5.56 | 27,860 | — | — |
| 1995-12-08 | $5.18 | $5.61 | 46,433 | — | — |
| 1995-12-07 | $5.09 | $5.50 | 0 | — | — |
| 1995-12-06 | $5.09 | $5.50 | 1,857 | — | — |
| 1995-12-05 | $5.09 | $5.50 | 2,653 | — | — |
| 1995-12-04 | $5.09 | $5.50 | 2,123 | — | — |
| 1995-12-01 | $5.09 | $5.50 | 0 | — | — |
| 1995-11-30 | $5.09 | $5.50 | 0 | — | — |
| 1995-11-29 | $5.09 | $5.50 | 9,552 | — | — |
| 1995-11-28 | $5.28 | $5.71 | 9,552 | — | — |
| 1995-11-27 | $5.18 | $5.61 | 16,716 | — | — |
| 1995-11-24 | $5.28 | $5.71 | 17,246 | — | — |
| 1995-11-22 | $5.46 | $5.91 | 265 | — | — |
| 1995-11-21 | $5.28 | $5.71 | 265 | — | — |
| 1995-11-20 | $5.42 | $5.86 | 21,492 | — | — |
| 1995-11-17 | $5.37 | $5.81 | 796 | — | — |
| 1995-11-16 | $5.54 | $5.99 | 43,514 | — | — |
| 1995-11-15 | $5.49 | $5.94 | 66,598 | — | — |
| 1995-11-14 | $5.42 | $5.86 | 6,899 | — | — |
| 1995-11-13 | $5.28 | $5.71 | 0 | — | — |
| 1995-11-10 | $5.28 | $5.71 | 0 | — | — |
| 1995-11-09 | $5.28 | $5.71 | 4,511 | — | — |
| 1995-11-08 | $5.32 | $5.76 | 0 | — | — |
| 1995-11-07 | $5.32 | $5.76 | 58,373 | — | — |
| 1995-11-06 | $5.09 | $5.50 | 7,429 | — | — |
| 1995-11-03 | $5.23 | $5.66 | 5,307 | — | — |
| 1995-11-02 | $5.18 | $5.61 | 4,776 | — | — |
| 1995-11-01 | $5.09 | $5.50 | 3,715 | — | — |
| 1995-10-31 | $5.09 | $5.50 | 0 | — | — |
| 1995-10-30 | $5.09 | $5.50 | 1,857 | — | — |
| 1995-10-27 | $5.09 | $5.46 | 265 | — | — |
| 1995-10-26 | $5.23 | $5.62 | 0 | — | — |
| 1995-10-25 | $5.23 | $5.62 | 15,920 | — | — |
| 1995-10-24 | $5.28 | $5.67 | 13,266 | — | — |
| 1995-10-23 | $5.28 | $5.67 | 0 | — | — |
| 1995-10-20 | $5.28 | $5.67 | 0 | — | — |
| 1995-10-19 | $5.28 | $5.67 | 0 | — | — |
| 1995-10-18 | $5.28 | $5.67 | 531 | — | — |
| 1995-10-17 | $5.09 | $5.46 | 1,061 | — | — |
| 1995-10-16 | $5.28 | $5.67 | 1,327 | — | — |
| 1995-10-13 | $5.09 | $5.46 | 0 | — | — |
| 1995-10-12 | $5.09 | $5.46 | 0 | — | — |
| 1995-10-11 | $5.09 | $5.46 | 8,225 | — | — |
| 1995-10-10 | $5.28 | $5.67 | 265 | — | — |
| 1995-10-09 | $5.23 | $5.62 | 21,492 | — | — |
| 1995-10-06 | $5.28 | $5.67 | 2,123 | — | — |
| 1995-10-05 | $5.18 | $5.56 | 0 | — | — |
| 1995-10-04 | $5.18 | $5.56 | 0 | — | — |
| 1995-10-03 | $5.18 | $5.56 | 19,104 | — | — |
| 1995-10-02 | $5.37 | $5.77 | 0 | — | — |
| 1995-09-29 | $5.37 | $5.77 | 35,024 | — | — |
| 1995-09-28 | $5.18 | $5.56 | 7,960 | — | — |
| 1995-09-27 | $5.46 | $5.87 | 0 | — | — |
| 1995-09-26 | $5.46 | $5.87 | 0 | — | — |
| 1995-09-25 | $5.46 | $5.87 | 0 | — | — |
| 1995-09-22 | $5.46 | $5.87 | 796 | — | — |
| 1995-09-21 | $5.42 | $5.82 | 2,653 | — | — |
| 1995-09-20 | $5.28 | $5.67 | 796 | — | — |
| 1995-09-19 | $5.46 | $5.87 | 6,103 | — | — |
| 1995-09-18 | $5.46 | $5.87 | 49,086 | — | — |
| 1995-09-15 | $5.37 | $5.77 | 89,947 | — | — |
| 1995-09-14 | $5.18 | $5.56 | 24,410 | — | — |
| 1995-09-13 | $5.37 | $5.77 | 531 | — | — |
| 1995-09-12 | $5.28 | $5.67 | 0 | — | — |
| 1995-09-11 | $5.28 | $5.67 | 5,307 | — | — |
| 1995-09-08 | $5.28 | $5.67 | 17,246 | — | — |
| 1995-09-07 | $4.99 | $5.36 | 0 | — | — |
| 1995-09-06 | $4.99 | $5.36 | 2,388 | — | — |
| 1995-09-05 | $5.09 | $5.46 | 0 | — | — |
| 1995-09-01 | $5.09 | $5.46 | 91,273 | — | — |
| 1995-08-31 | $5.18 | $5.56 | 3,980 | — | — |
| 1995-08-30 | $4.99 | $5.36 | 0 | — | — |
| 1995-08-29 | $4.99 | $5.36 | 21,757 | — | — |
| 1995-08-28 | $5.09 | $5.46 | 14,593 | — | — |
| 1995-08-25 | $5.06 | $5.44 | 74,292 | — | — |
| 1995-08-24 | $4.99 | $5.36 | 16,185 | — | — |
| 1995-08-23 | $4.99 | $5.36 | 7,960 | — | — |
| 1995-08-22 | $5.09 | $5.46 | 3,184 | — | — |
| 1995-08-21 | $5.09 | $5.46 | 796 | — | — |
| 1995-08-18 | $4.99 | $5.36 | 0 | — | — |
| 1995-08-17 | $4.99 | $5.36 | 0 | — | — |
| 1995-08-16 | $4.99 | $5.36 | 0 | — | — |
| 1995-08-15 | $4.99 | $5.36 | 24,676 | — | — |
| 1995-08-14 | $4.99 | $5.36 | 6,368 | — | — |
| 1995-08-11 | $4.99 | $5.36 | 53,066 | — | — |
| 1995-08-10 | $5.04 | $5.41 | 62,087 | — | — |
| 1995-08-09 | $5.04 | $5.41 | 16,185 | — | — |
| 1995-08-08 | $5.09 | $5.46 | 0 | — | — |
| 1995-08-07 | $5.09 | $5.46 | 117,010 | — | — |
| 1995-08-04 | $4.90 | $5.26 | 5,307 | — | — |
| 1995-08-03 | $5.09 | $5.46 | 0 | — | — |
| 1995-08-02 | $5.09 | $5.46 | 265 | — | — |
| 1995-08-01 | $4.90 | $5.22 | 2,123 | — | — |
| 1995-07-31 | $4.90 | $5.22 | 3,184 | — | — |
| 1995-07-28 | $4.90 | $5.22 | 0 | — | — |
| 1995-07-27 | $4.90 | $5.22 | 3,715 | — | — |
| 1995-07-26 | $4.95 | $5.27 | 0 | — | — |
| 1995-07-25 | $4.95 | $5.27 | 4,245 | — | — |
| 1995-07-24 | $4.90 | $5.22 | 6,368 | — | — |
| 1995-07-21 | $4.99 | $5.32 | 26,268 | — | — |
| 1995-07-20 | $4.90 | $5.22 | 0 | — | — |
| 1995-07-19 | $4.90 | $5.22 | 0 | — | — |
| 1995-07-18 | $4.90 | $5.22 | 3,980 | — | — |
| 1995-07-17 | $4.99 | $5.32 | 2,653 | — | — |
| 1995-07-14 | $4.90 | $5.22 | 9,287 | — | — |
| 1995-07-13 | $4.81 | $5.12 | 60,495 | — | — |
| 1995-07-12 | $4.71 | $5.02 | 13,532 | — | — |
| 1995-07-11 | $4.52 | $4.82 | 2,388 | — | — |
| 1995-07-10 | $4.71 | $5.02 | 0 | — | — |
| 1995-07-07 | $4.71 | $5.02 | 11,409 | — | — |
| 1995-07-06 | $4.71 | $5.02 | 41,126 | — | — |
| 1995-07-05 | $4.66 | $4.97 | 2,653 | — | — |
| 1995-07-03 | $4.71 | $5.02 | 3,715 | — | — |
| 1995-06-30 | $4.52 | $4.82 | 13,001 | — | — |
| 1995-06-29 | $4.66 | $4.97 | 143,809 | — | — |
| 1995-06-28 | $4.66 | $4.97 | 3,184 | — | — |
| 1995-06-27 | $4.59 | $4.89 | 68,986 | — | — |
| 1995-06-26 | $4.57 | $4.87 | 28,125 | — | — |
| 1995-06-23 | $4.52 | $4.82 | 15,920 | — | — |
| 1995-06-22 | $4.57 | $4.87 | 27,860 | — | — |
| 1995-06-21 | $4.52 | $4.82 | 9,021 | — | — |
| 1995-06-20 | $4.57 | $4.87 | 10,348 | — | — |
| 1995-06-19 | $4.43 | $4.72 | 0 | — | — |
| 1995-06-16 | $4.43 | $4.72 | 5,307 | — | — |
| 1995-06-15 | $4.43 | $4.72 | 2,653 | — | — |
| 1995-06-14 | $4.48 | $4.77 | 0 | — | — |
| 1995-06-13 | $4.48 | $4.77 | 0 | — | — |
| 1995-06-12 | $4.48 | $4.77 | 6,633 | — | — |
| 1995-06-09 | $4.43 | $4.72 | 3,184 | — | — |
| 1995-06-08 | $4.62 | $4.92 | 5,307 | — | — |
| 1995-06-07 | $4.43 | $4.72 | 0 | — | — |
| 1995-06-06 | $4.43 | $4.72 | 265 | — | — |
| 1995-06-05 | $4.43 | $4.72 | 1,061 | — | — |
| 1995-06-02 | $4.55 | $4.84 | 15,920 | — | — |
| 1995-06-01 | $4.66 | $4.97 | 18,573 | — | — |
| 1995-05-31 | $4.52 | $4.82 | 0 | — | — |
| 1995-05-30 | $4.52 | $4.82 | 19,369 | — | — |
| 1995-05-26 | $4.62 | $4.92 | 19,900 | — | — |
| 1995-05-25 | $4.81 | $5.12 | 0 | — | — |
| 1995-05-24 | $4.81 | $5.12 | 0 | — | — |
| 1995-05-23 | $4.81 | $5.12 | 108,520 | — | — |
| 1995-05-22 | $4.66 | $4.97 | 174,056 | — | — |
| 1995-05-19 | $4.64 | $4.94 | 15,920 | — | — |
| 1995-05-18 | $4.71 | $5.02 | 0 | — | — |
| 1995-05-17 | $4.71 | $5.02 | 21,757 | — | — |
| 1995-05-16 | $4.62 | $4.92 | 0 | — | — |
| 1995-05-15 | $4.62 | $4.92 | 84,906 | — | — |
| 1995-05-12 | $4.66 | $4.97 | 9,287 | — | — |
| 1995-05-11 | $4.62 | $4.92 | 3,980 | — | — |
| 1995-05-10 | $4.71 | $5.02 | 0 | — | — |
| 1995-05-09 | $4.71 | $5.02 | 8,491 | — | — |
| 1995-05-08 | $4.81 | $5.12 | 4,776 | — | — |
| 1995-05-05 | $4.81 | $5.12 | 58,903 | — | — |
| 1995-05-04 | $4.71 | $5.02 | 146,197 | — | — |
| 1995-05-03 | $4.81 | $5.12 | 796 | — | — |
| 1995-05-02 | $4.81 | $5.12 | 203,243 | — | — |
| 1995-05-01 | $4.71 | $5.02 | 51,739 | — | — |
| 1995-04-28 | $4.62 | $4.90 | 27,064 | — | — |
| 1995-04-27 | $4.62 | $4.90 | 19,104 | — | — |
| 1995-04-26 | $4.62 | $4.90 | 6,633 | — | — |
| 1995-04-25 | $4.71 | $5.00 | 55,454 | — | — |
| 1995-04-24 | $4.52 | $4.80 | 62,883 | — | — |
| 1995-04-21 | $4.52 | $4.80 | 37,677 | — | — |
| 1995-04-20 | $4.43 | $4.70 | 78,803 | — | — |
| 1995-04-19 | $4.33 | $4.60 | 1,857 | — | — |
| 1995-04-18 | $4.38 | $4.65 | 53,066 | — | — |
| 1995-04-17 | $4.52 | $4.80 | 0 | — | — |
| 1995-04-13 | $4.52 | $4.80 | 3,980 | — | — |
| 1995-04-12 | $4.38 | $4.65 | 86,232 | — | — |
| 1995-04-11 | $4.33 | $4.60 | 7,960 | — | — |
| 1995-04-10 | $4.38 | $4.65 | 33,432 | — | — |
| 1995-04-07 | $4.33 | $4.60 | 0 | — | — |
| 1995-04-06 | $4.33 | $4.60 | 0 | — | — |
| 1995-04-05 | $4.33 | $4.60 | 0 | — | — |
| 1995-04-04 | $4.33 | $4.60 | 114,622 | — | — |
| 1995-04-03 | $4.33 | $4.60 | 29,186 | — | — |
| 1995-03-31 | $4.33 | $4.60 | 0 | — | — |
| 1995-03-30 | $4.33 | $4.60 | 15,920 | — | — |
| 1995-03-29 | $4.38 | $4.65 | 47,759 | — | — |
| 1995-03-28 | $4.43 | $4.70 | 0 | — | — |
| 1995-03-27 | $4.43 | $4.70 | 0 | — | — |
| 1995-03-24 | $4.43 | $4.70 | 2,653 | — | — |
| 1995-03-23 | $4.33 | $4.60 | 11,144 | — | — |
| 1995-03-22 | $4.38 | $4.65 | 2,653 | — | — |
| 1995-03-21 | $4.38 | $4.65 | 7,960 | — | — |
| 1995-03-20 | $4.38 | $4.65 | 0 | — | — |
| 1995-03-17 | $4.38 | $4.65 | 0 | — | — |
| 1995-03-16 | $4.38 | $4.65 | 1,857 | — | — |
| 1995-03-15 | $4.38 | $4.65 | 15,654 | — | — |
| 1995-03-14 | $4.38 | $4.65 | 7,164 | — | — |
| 1995-03-13 | $4.29 | $4.55 | 5,572 | — | — |
| 1995-03-10 | $4.43 | $4.70 | 16,450 | — | — |
| 1995-03-09 | $4.29 | $4.55 | 3,980 | — | — |
| 1995-03-08 | $4.38 | $4.65 | 8,756 | — | — |
| 1995-03-07 | $4.24 | $4.50 | 19,900 | — | — |
| 1995-03-06 | $4.31 | $4.57 | 26,533 | — | — |
| 1995-03-03 | $4.24 | $4.50 | 0 | — | — |
| 1995-03-02 | $4.24 | $4.50 | 8,225 | — | — |
| 1995-03-01 | $4.43 | $4.70 | 0 | — | — |
| 1995-02-28 | $4.43 | $4.70 | 0 | — | — |
| 1995-02-27 | $4.43 | $4.70 | 0 | — | — |
| 1995-02-24 | $4.43 | $4.70 | 6,633 | — | — |
| 1995-02-23 | $4.43 | $4.70 | 2,653 | — | — |
| 1995-02-22 | $4.43 | $4.70 | 1,327 | — | — |
| 1995-02-21 | $4.24 | $4.50 | 0 | — | — |
| 1995-02-17 | $4.24 | $4.50 | 7,164 | — | — |
| 1995-02-16 | $4.33 | $4.60 | 0 | — | — |
| 1995-02-15 | $4.33 | $4.60 | 265 | — | — |
| 1995-02-14 | $4.43 | $4.70 | 5,572 | — | — |
| 1995-02-13 | $4.24 | $4.50 | 0 | — | — |
| 1995-02-10 | $4.24 | $4.50 | 17,246 | — | — |
| 1995-02-09 | $4.33 | $4.60 | 7,695 | — | — |
| 1995-02-08 | $4.33 | $4.58 | 0 | — | — |
| 1995-02-07 | $4.33 | $4.58 | 3,449 | — | — |
| 1995-02-06 | $4.24 | $4.48 | 0 | — | — |
| 1995-02-03 | $4.24 | $4.48 | 26,002 | — | — |
| 1995-02-02 | $4.05 | $4.28 | 7,429 | — | — |
| 1995-02-01 | $4.15 | $4.38 | 0 | — | — |
| 1995-01-31 | $4.15 | $4.38 | 25,472 | — | — |
| 1995-01-30 | $4.19 | $4.43 | 19,900 | — | — |
| 1995-01-27 | $4.19 | $4.43 | 18,042 | — | — |
| 1995-01-26 | $4.19 | $4.43 | 19,900 | — | — |
| 1995-01-25 | $4.15 | $4.38 | 23,880 | — | — |
| 1995-01-24 | $4.05 | $4.28 | 60,230 | — | — |
| 1995-01-23 | $3.96 | $4.18 | 796 | — | — |
| 1995-01-20 | $4.05 | $4.28 | 5,307 | — | — |
| 1995-01-19 | $4.05 | $4.28 | 28,125 | — | — |
| 1995-01-18 | $4.12 | $4.36 | 10,613 | — | — |
| 1995-01-17 | $4.12 | $4.36 | 53,597 | — | — |
| 1995-01-16 | $4.10 | $4.33 | 0 | — | — |
| 1995-01-13 | $4.10 | $4.33 | 2,653 | — | — |
| 1995-01-12 | $4.00 | $4.23 | 37,146 | — | — |
| 1995-01-11 | $4.10 | $4.33 | 32,370 | — | — |
| 1995-01-10 | $4.00 | $4.23 | 6,633 | — | — |
| 1995-01-09 | $4.05 | $4.28 | 3,980 | — | — |
| 1995-01-06 | $3.96 | $4.18 | 59,699 | — | — |
| 1995-01-05 | $3.86 | $4.08 | 0 | — | — |
| 1995-01-04 | $3.86 | $4.08 | 10,613 | — | — |
| 1995-01-03 | $3.96 | $4.18 | 7,960 | — | — |