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 | $4.19 | $4.97 | 1,818,400 | — | — |
| 1995-12-28 | $4.17 | $4.95 | 1,461,600 | — | — |
| 1995-12-27 | $4.17 | $4.95 | 2,092,000 | — | — |
| 1995-12-26 | $4.16 | $4.93 | 1,860,800 | — | — |
| 1995-12-22 | $4.19 | $4.97 | 1,254,400 | — | — |
| 1995-12-21 | $4.25 | $5.04 | 5,047,200 | — | — |
| 1995-12-20 | $4.20 | $4.99 | 5,572,800 | — | — |
| 1995-12-19 | $4.09 | $4.86 | 6,836,800 | — | — |
| 1995-12-18 | $3.95 | $4.69 | 3,780,800 | — | — |
| 1995-12-15 | $4.03 | $4.78 | 5,320,000 | — | — |
| 1995-12-14 | $4.06 | $4.82 | 3,511,200 | — | — |
| 1995-12-13 | $4.03 | $4.78 | 3,875,200 | — | — |
| 1995-12-12 | $4.09 | $4.86 | 1,710,400 | — | — |
| 1995-12-11 | $4.11 | $4.87 | 2,308,800 | — | — |
| 1995-12-08 | $4.03 | $4.78 | 1,945,600 | — | — |
| 1995-12-07 | $4.02 | $4.76 | 5,696,000 | — | — |
| 1995-12-06 | $4.08 | $4.84 | 6,485,600 | — | — |
| 1995-12-05 | $4.03 | $4.78 | 11,183,200 | — | — |
| 1995-12-04 | $3.84 | $4.56 | 3,674,400 | — | — |
| 1995-12-01 | $3.83 | $4.54 | 10,956,800 | — | — |
| 1995-11-30 | $3.94 | $4.67 | 9,546,400 | — | — |
| 1995-11-29 | $4.09 | $4.86 | 6,991,200 | — | — |
| 1995-11-28 | $4.05 | $4.80 | 1,814,400 | — | — |
| 1995-11-27 | $4.08 | $4.84 | 5,907,200 | — | — |
| 1995-11-24 | $3.98 | $4.73 | 296,000 | — | — |
| 1995-11-22 | $3.97 | $4.71 | 6,945,600 | — | — |
| 1995-11-21 | $3.89 | $4.62 | 3,336,800 | — | — |
| 1995-11-20 | $3.89 | $4.62 | 3,227,200 | — | — |
| 1995-11-17 | $3.98 | $4.73 | 5,633,600 | — | — |
| 1995-11-16 | $3.89 | $4.62 | 4,048,000 | — | — |
| 1995-11-15 | $3.86 | $4.58 | 2,240,800 | — | — |
| 1995-11-14 | $3.88 | $4.60 | 3,987,200 | — | — |
| 1995-11-13 | $3.83 | $4.54 | 2,278,400 | — | — |
| 1995-11-10 | $3.84 | $4.56 | 3,368,800 | — | — |
| 1995-11-09 | $3.83 | $4.54 | 4,883,200 | — | — |
| 1995-11-08 | $3.80 | $4.50 | 3,252,000 | — | — |
| 1995-11-07 | $3.70 | $4.39 | 3,874,400 | — | — |
| 1995-11-06 | $3.80 | $4.50 | 3,845,600 | — | — |
| 1995-11-03 | $3.80 | $4.50 | 5,841,600 | — | — |
| 1995-11-02 | $3.77 | $4.47 | 10,184,000 | — | — |
| 1995-11-01 | $3.53 | $4.19 | 6,279,200 | — | — |
| 1995-10-31 | $3.38 | $4.00 | 8,573,600 | — | — |
| 1995-10-30 | $3.38 | $4.00 | 4,504,800 | — | — |
| 1995-10-27 | $3.31 | $3.93 | 3,621,600 | — | — |
| 1995-10-26 | $3.31 | $3.93 | 8,908,000 | — | — |
| 1995-10-25 | $3.33 | $3.95 | 14,520,800 | — | — |
| 1995-10-24 | $3.33 | $3.95 | 6,630,400 | — | — |
| 1995-10-23 | $3.38 | $4.00 | 5,260,000 | — | — |
| 1995-10-20 | $3.36 | $3.99 | 13,016,800 | — | — |
| 1995-10-19 | $3.38 | $4.00 | 6,300,000 | — | — |
| 1995-10-18 | $3.50 | $4.15 | 4,087,200 | — | — |
| 1995-10-17 | $3.47 | $4.12 | 12,336,800 | — | — |
| 1995-10-16 | $3.64 | $4.32 | 2,170,400 | — | — |
| 1995-10-13 | $3.70 | $4.39 | 6,705,600 | — | — |
| 1995-10-12 | $3.67 | $4.35 | 4,206,400 | — | — |
| 1995-10-11 | $3.64 | $4.31 | 7,463,200 | — | — |
| 1995-10-10 | $3.56 | $4.22 | 5,702,400 | — | — |
| 1995-10-09 | $3.63 | $4.29 | 5,796,800 | — | — |
| 1995-10-06 | $3.69 | $4.37 | 12,476,800 | — | — |
| 1995-10-05 | $3.63 | $4.29 | 8,623,200 | — | — |
| 1995-10-04 | $3.67 | $4.35 | 7,050,400 | — | — |
| 1995-10-03 | $3.69 | $4.37 | 10,995,200 | — | — |
| 1995-10-02 | $3.69 | $4.37 | 8,432,800 | — | — |
| 1995-09-29 | $3.75 | $4.44 | 9,813,600 | — | — |
| 1995-09-28 | $3.75 | $4.44 | 14,287,200 | — | — |
| 1995-09-27 | $3.80 | $4.50 | 8,526,400 | — | — |
| 1995-09-26 | $3.75 | $4.44 | 14,568,000 | — | — |
| 1995-09-25 | $3.80 | $4.50 | 2,302,400 | — | — |
| 1995-09-22 | $3.84 | $4.55 | 3,012,800 | — | — |
| 1995-09-21 | $3.89 | $4.61 | 5,167,200 | — | — |
| 1995-09-20 | $3.94 | $4.66 | 9,684,000 | — | — |
| 1995-09-19 | $4.08 | $4.83 | 11,354,400 | — | — |
| 1995-09-18 | $4.08 | $4.83 | 5,165,600 | — | — |
| 1995-09-15 | $4.02 | $4.76 | 6,472,800 | — | — |
| 1995-09-14 | $3.97 | $4.70 | 11,734,400 | — | — |
| 1995-09-13 | $4.09 | $4.85 | 4,884,800 | — | — |
| 1995-09-12 | $4.17 | $4.94 | 3,651,200 | — | — |
| 1995-09-11 | $4.17 | $4.94 | 2,546,400 | — | — |
| 1995-09-08 | $4.28 | $5.07 | 2,829,600 | — | — |
| 1995-09-07 | $4.22 | $5.00 | 3,702,400 | — | — |
| 1995-09-06 | $4.20 | $4.98 | 6,919,200 | — | — |
| 1995-09-05 | $4.16 | $4.92 | 8,100,800 | — | — |
| 1995-09-01 | $4.19 | $4.96 | 5,872,800 | — | — |
| 1995-08-31 | $4.16 | $4.92 | 11,204,000 | — | — |
| 1995-08-30 | $4.36 | $5.16 | 2,527,200 | — | — |
| 1995-08-29 | $4.28 | $5.07 | 5,263,200 | — | — |
| 1995-08-28 | $4.31 | $5.11 | 9,709,600 | — | — |
| 1995-08-25 | $4.45 | $5.27 | 1,600,800 | — | — |
| 1995-08-24 | $4.45 | $5.27 | 4,157,600 | — | — |
| 1995-08-23 | $4.44 | $5.26 | 6,379,200 | — | — |
| 1995-08-22 | $4.58 | $5.42 | 2,324,800 | — | — |
| 1995-08-21 | $4.69 | $5.55 | 3,288,000 | — | — |
| 1995-08-18 | $4.72 | $5.59 | 5,239,200 | — | — |
| 1995-08-17 | $4.66 | $5.51 | 4,215,200 | — | — |
| 1995-08-16 | $4.67 | $5.53 | 10,555,200 | — | — |
| 1995-08-15 | $4.53 | $5.37 | 6,343,200 | — | — |
| 1995-08-14 | $4.45 | $5.27 | 6,937,600 | — | — |
| 1995-08-11 | $4.33 | $5.13 | 5,138,400 | — | — |
| 1995-08-10 | $4.33 | $5.13 | 2,656,000 | — | — |
| 1995-08-09 | $4.39 | $5.20 | 3,422,400 | — | — |
| 1995-08-08 | $4.30 | $5.09 | 4,842,400 | — | — |
| 1995-08-07 | $4.36 | $5.16 | 2,802,400 | — | — |
| 1995-08-04 | $4.47 | $5.29 | 7,710,400 | — | — |
| 1995-08-03 | $4.39 | $5.20 | 7,298,400 | — | — |
| 1995-08-02 | $4.47 | $5.29 | 3,532,800 | — | — |
| 1995-08-01 | $4.52 | $5.35 | 2,368,000 | — | — |
| 1995-07-31 | $4.61 | $5.46 | 2,152,000 | — | — |
| 1995-07-28 | $4.59 | $5.44 | 5,057,600 | — | — |
| 1995-07-27 | $4.59 | $5.44 | 3,187,200 | — | — |
| 1995-07-26 | $4.55 | $5.38 | 5,996,800 | — | — |
| 1995-07-25 | $4.50 | $5.33 | 7,681,600 | — | — |
| 1995-07-24 | $4.36 | $5.16 | 3,881,600 | — | — |
| 1995-07-21 | $4.27 | $5.05 | 7,914,400 | — | — |
| 1995-07-20 | $4.36 | $5.16 | 5,131,200 | — | — |
| 1995-07-19 | $4.38 | $5.18 | 8,670,400 | — | — |
| 1995-07-18 | $4.52 | $5.35 | 9,132,800 | — | — |
| 1995-07-17 | $4.47 | $5.29 | 4,020,000 | — | — |
| 1995-07-14 | $4.48 | $5.31 | 7,411,200 | — | — |
| 1995-07-13 | $4.50 | $5.33 | 19,972,800 | — | — |
| 1995-07-12 | $4.20 | $4.97 | 3,699,200 | — | — |
| 1995-07-11 | $4.20 | $4.97 | 5,073,600 | — | — |
| 1995-07-10 | $4.19 | $4.95 | 11,844,000 | — | — |
| 1995-07-07 | $4.27 | $5.04 | 19,817,600 | — | — |
| 1995-07-06 | $4.13 | $4.88 | 13,721,600 | — | — |
| 1995-07-05 | $3.94 | $4.66 | 8,943,200 | — | — |
| 1995-07-03 | $3.80 | $4.49 | 2,091,200 | — | — |
| 1995-06-30 | $3.73 | $4.42 | 3,292,000 | — | — |
| 1995-06-29 | $3.69 | $4.36 | 6,446,400 | — | — |
| 1995-06-28 | $3.59 | $4.25 | 4,344,800 | — | — |
| 1995-06-27 | $3.56 | $4.21 | 5,468,800 | — | — |
| 1995-06-26 | $3.63 | $4.29 | 3,876,800 | — | — |
| 1995-06-23 | $3.69 | $4.36 | 4,080,000 | — | — |
| 1995-06-22 | $3.69 | $4.36 | 8,221,600 | — | — |
| 1995-06-21 | $3.58 | $4.23 | 8,960,000 | — | — |
| 1995-06-20 | $3.55 | $4.19 | 8,083,200 | — | — |
| 1995-06-19 | $3.58 | $4.23 | 6,472,800 | — | — |
| 1995-06-16 | $3.63 | $4.29 | 8,023,200 | — | — |
| 1995-06-15 | $3.61 | $4.27 | 6,246,400 | — | — |
| 1995-06-14 | $3.64 | $4.31 | 5,416,800 | — | — |
| 1995-06-13 | $3.67 | $4.34 | 11,024,800 | — | — |
| 1995-06-12 | $3.63 | $4.29 | 8,648,000 | — | — |
| 1995-06-09 | $3.59 | $4.25 | 6,069,600 | — | — |
| 1995-06-08 | $3.52 | $4.16 | 6,554,400 | — | — |
| 1995-06-07 | $3.42 | $4.05 | 7,062,400 | — | — |
| 1995-06-06 | $3.39 | $4.01 | 9,820,800 | — | — |
| 1995-06-05 | $3.34 | $3.95 | 10,303,200 | — | — |
| 1995-06-02 | $3.41 | $4.03 | 10,191,200 | — | — |
| 1995-06-01 | $3.41 | $4.03 | 9,808,800 | — | — |
| 1995-05-31 | $3.39 | $4.01 | 11,898,400 | — | — |
| 1995-05-30 | $3.36 | $3.97 | 4,624,000 | — | — |
| 1995-05-26 | $3.38 | $3.99 | 2,484,800 | — | — |
| 1995-05-25 | $3.44 | $4.07 | 3,304,000 | — | — |
| 1995-05-24 | $3.48 | $4.12 | 7,095,200 | — | — |
| 1995-05-23 | $3.53 | $4.18 | 3,766,400 | — | — |
| 1995-05-22 | $3.53 | $4.18 | 6,006,400 | — | — |
| 1995-05-19 | $3.55 | $4.19 | 3,274,400 | — | — |
| 1995-05-18 | $3.58 | $4.23 | 3,691,200 | — | — |
| 1995-05-17 | $3.58 | $4.23 | 6,072,800 | — | — |
| 1995-05-16 | $3.63 | $4.29 | 10,496,000 | — | — |
| 1995-05-15 | $3.73 | $4.42 | 5,704,000 | — | — |
| 1995-05-12 | $3.73 | $4.42 | 7,451,200 | — | — |
| 1995-05-11 | $3.73 | $4.42 | 3,292,800 | — | — |
| 1995-05-10 | $3.67 | $4.34 | 6,693,600 | — | — |
| 1995-05-09 | $3.64 | $4.31 | 12,892,000 | — | — |
| 1995-05-08 | $3.41 | $4.03 | 8,428,000 | — | — |
| 1995-05-05 | $3.33 | $3.94 | 8,196,800 | — | — |
| 1995-05-04 | $3.31 | $3.92 | 10,230,400 | — | — |
| 1995-05-03 | $3.44 | $4.07 | 22,073,600 | — | — |
| 1995-05-02 | $3.44 | $4.07 | 8,514,400 | — | — |
| 1995-05-01 | $3.47 | $4.10 | 8,082,400 | — | — |
| 1995-04-28 | $3.61 | $4.27 | 8,786,400 | — | — |
| 1995-04-27 | $3.56 | $4.21 | 16,281,600 | — | — |
| 1995-04-26 | $3.48 | $4.12 | 10,489,600 | — | — |
| 1995-04-25 | $3.53 | $4.18 | 20,799,200 | — | — |
| 1995-04-24 | $3.53 | $4.18 | 17,263,200 | — | — |
| 1995-04-21 | $3.92 | $4.64 | 5,755,200 | — | — |
| 1995-04-20 | $3.97 | $4.69 | 2,280,800 | — | — |
| 1995-04-19 | $3.91 | $4.62 | 7,080,000 | — | — |
| 1995-04-18 | $4.00 | $4.73 | 2,890,400 | — | — |
| 1995-04-17 | $4.05 | $4.79 | 7,054,400 | — | — |
| 1995-04-13 | $4.00 | $4.73 | 3,152,000 | — | — |
| 1995-04-12 | $4.00 | $4.73 | 8,744,800 | — | — |
| 1995-04-11 | $4.00 | $4.73 | 15,100,800 | — | — |
| 1995-04-10 | $4.20 | $4.97 | 6,496,000 | — | — |
| 1995-04-07 | $4.30 | $5.08 | 4,614,400 | — | — |
| 1995-04-06 | $4.36 | $5.15 | 6,446,400 | — | — |
| 1995-04-05 | $4.39 | $5.19 | 2,237,600 | — | — |
| 1995-04-04 | $4.42 | $5.23 | 6,787,200 | — | — |
| 1995-04-03 | $4.47 | $5.28 | 7,608,800 | — | — |
| 1995-03-31 | $4.31 | $5.10 | 4,150,400 | — | — |
| 1995-03-30 | $4.28 | $5.06 | 5,214,400 | — | — |
| 1995-03-29 | $4.22 | $4.99 | 5,442,400 | — | — |
| 1995-03-28 | $4.22 | $4.99 | 4,377,600 | — | — |
| 1995-03-27 | $4.20 | $4.97 | 7,612,800 | — | — |
| 1995-03-24 | $4.14 | $4.90 | 4,385,600 | — | — |
| 1995-03-23 | $4.17 | $4.93 | 2,726,400 | — | — |
| 1995-03-22 | $4.28 | $5.06 | 3,996,800 | — | — |
| 1995-03-21 | $4.27 | $5.04 | 3,553,600 | — | — |
| 1995-03-20 | $4.25 | $5.03 | 3,279,200 | — | — |
| 1995-03-17 | $4.19 | $4.95 | 5,930,400 | — | — |
| 1995-03-16 | $4.14 | $4.90 | 3,450,400 | — | — |
| 1995-03-15 | $4.13 | $4.88 | 5,548,800 | — | — |
| 1995-03-14 | $4.13 | $4.88 | 8,075,200 | — | — |
| 1995-03-13 | $4.13 | $4.88 | 3,080,800 | — | — |
| 1995-03-10 | $4.03 | $4.77 | 3,876,000 | — | — |
| 1995-03-09 | $4.06 | $4.80 | 2,980,800 | — | — |
| 1995-03-08 | $4.05 | $4.79 | 4,347,200 | — | — |
| 1995-03-07 | $4.05 | $4.79 | 4,374,400 | — | — |
| 1995-03-06 | $4.05 | $4.79 | 9,535,200 | — | — |
| 1995-03-03 | $4.03 | $4.77 | 6,756,000 | — | — |
| 1995-03-02 | $4.02 | $4.75 | 18,964,000 | — | — |
| 1995-03-01 | $4.22 | $4.99 | 6,515,200 | — | — |
| 1995-02-28 | $4.20 | $4.97 | 8,091,200 | — | — |
| 1995-02-27 | $4.38 | $5.17 | 3,700,000 | — | — |
| 1995-02-24 | $4.48 | $5.30 | 1,764,000 | — | — |
| 1995-02-23 | $4.52 | $5.34 | 4,021,600 | — | — |
| 1995-02-22 | $4.45 | $5.27 | 5,244,000 | — | — |
| 1995-02-21 | $4.31 | $5.10 | 7,689,600 | — | — |
| 1995-02-17 | $4.42 | $5.23 | 2,585,600 | — | — |
| 1995-02-16 | $4.44 | $5.25 | 5,266,400 | — | — |
| 1995-02-15 | $4.50 | $5.32 | 13,719,200 | — | — |
| 1995-02-14 | $4.44 | $5.25 | 13,580,800 | — | — |
| 1995-02-13 | $4.66 | $5.51 | 4,556,000 | — | — |
| 1995-02-10 | $4.78 | $5.65 | 2,804,800 | — | — |
| 1995-02-09 | $4.73 | $5.60 | 2,899,200 | — | — |
| 1995-02-08 | $4.84 | $5.73 | 2,008,800 | — | — |
| 1995-02-07 | $4.77 | $5.64 | 3,396,000 | — | — |
| 1995-02-06 | $4.77 | $5.64 | 4,276,800 | — | — |
| 1995-02-03 | $4.81 | $5.69 | 3,077,600 | — | — |
| 1995-02-02 | $4.81 | $5.69 | 3,875,200 | — | — |
| 1995-02-01 | $4.72 | $5.58 | 1,804,800 | — | — |
| 1995-01-31 | $4.59 | $5.43 | 978,400 | — | — |
| 1995-01-30 | $4.70 | $5.56 | 960,000 | — | — |
| 1995-01-27 | $4.72 | $5.58 | 1,607,200 | — | — |
| 1995-01-26 | $4.66 | $5.51 | 1,308,800 | — | — |
| 1995-01-25 | $4.72 | $5.58 | 1,252,800 | — | — |
| 1995-01-24 | $4.64 | $5.49 | 1,599,200 | — | — |
| 1995-01-23 | $4.63 | $5.47 | 2,689,600 | — | — |
| 1995-01-20 | $4.58 | $5.41 | 2,555,200 | — | — |
| 1995-01-19 | $4.55 | $5.38 | 2,061,600 | — | — |
| 1995-01-18 | $4.70 | $5.56 | 6,968,800 | — | — |
| 1995-01-17 | $4.70 | $5.56 | 2,523,200 | — | — |
| 1995-01-16 | $4.64 | $5.49 | 2,211,200 | — | — |
| 1995-01-13 | $4.55 | $5.38 | 2,178,400 | — | — |
| 1995-01-12 | $4.58 | $5.41 | 1,704,000 | — | — |
| 1995-01-11 | $4.61 | $5.45 | 7,696,000 | — | — |
| 1995-01-10 | $4.38 | $5.17 | 6,804,000 | — | — |
| 1995-01-09 | $4.23 | $5.00 | 3,372,800 | — | — |
| 1995-01-06 | $4.17 | $4.93 | 3,243,200 | — | — |
| 1995-01-05 | $4.20 | $4.96 | 3,260,000 | — | — |
| 1995-01-04 | $4.20 | $4.96 | 4,564,000 | — | — |
| 1995-01-03 | $4.28 | $5.06 | 1,952,000 | — | — |