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
- 1993-03-05 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 | $3.34 | $3.34 | 247,200 | — | — |
| 1995-12-28 | $3.34 | $3.34 | 399,200 | — | — |
| 1995-12-27 | $3.20 | $3.20 | 271,200 | — | — |
| 1995-12-26 | $3.16 | $3.16 | 138,400 | — | — |
| 1995-12-22 | $3.22 | $3.22 | 243,200 | — | — |
| 1995-12-21 | $3.30 | $3.30 | 186,400 | — | — |
| 1995-12-20 | $3.34 | $3.34 | 230,400 | — | — |
| 1995-12-19 | $3.16 | $3.16 | 358,400 | — | — |
| 1995-12-18 | $3.16 | $3.16 | 1,571,200 | — | — |
| 1995-12-15 | $3.09 | $3.09 | 218,400 | — | — |
| 1995-12-14 | $3.13 | $3.13 | 532,800 | — | — |
| 1995-12-13 | $3.14 | $3.14 | 376,000 | — | — |
| 1995-12-12 | $3.02 | $3.02 | 887,200 | — | — |
| 1995-12-11 | $3.16 | $3.16 | 215,200 | — | — |
| 1995-12-08 | $3.19 | $3.19 | 207,200 | — | — |
| 1995-12-07 | $3.14 | $3.14 | 529,600 | — | — |
| 1995-12-06 | $3.13 | $3.13 | 1,259,200 | — | — |
| 1995-12-05 | $3.13 | $3.13 | 378,400 | — | — |
| 1995-12-04 | $3.17 | $3.17 | 1,277,600 | — | — |
| 1995-12-01 | $3.28 | $3.28 | 1,004,000 | — | — |
| 1995-11-30 | $3.22 | $3.22 | 697,600 | — | — |
| 1995-11-29 | $3.44 | $3.44 | 362,400 | — | — |
| 1995-11-28 | $3.53 | $3.53 | 493,600 | — | — |
| 1995-11-27 | $3.55 | $3.55 | 373,600 | — | — |
| 1995-11-24 | $3.63 | $3.62 | 17,600 | — | — |
| 1995-11-22 | $3.58 | $3.58 | 780,000 | — | — |
| 1995-11-21 | $3.61 | $3.61 | 588,800 | — | — |
| 1995-11-20 | $3.63 | $3.62 | 713,600 | — | — |
| 1995-11-17 | $3.70 | $3.70 | 1,310,400 | — | — |
| 1995-11-16 | $3.63 | $3.62 | 104,000 | — | — |
| 1995-11-15 | $3.56 | $3.56 | 466,400 | — | — |
| 1995-11-14 | $3.66 | $3.66 | 3,213,600 | — | — |
| 1995-11-13 | $3.81 | $3.81 | 1,020,000 | — | — |
| 1995-11-10 | $3.72 | $3.72 | 1,216,800 | — | — |
| 1995-11-09 | $3.69 | $3.69 | 1,031,200 | — | — |
| 1995-11-08 | $3.59 | $3.59 | 656,000 | — | — |
| 1995-11-07 | $3.50 | $3.50 | 1,195,200 | — | — |
| 1995-11-06 | $3.56 | $3.56 | 248,800 | — | — |
| 1995-11-03 | $3.52 | $3.52 | 1,014,400 | — | — |
| 1995-11-02 | $3.42 | $3.42 | 2,904,000 | — | — |
| 1995-11-01 | $3.42 | $3.42 | 3,197,600 | — | — |
| 1995-10-31 | $3.28 | $3.28 | 1,129,600 | — | — |
| 1995-10-30 | $3.13 | $3.13 | 901,600 | — | — |
| 1995-10-27 | $3.09 | $3.09 | 559,200 | — | — |
| 1995-10-26 | $2.97 | $2.97 | 767,200 | — | — |
| 1995-10-25 | $2.98 | $2.98 | 1,300,800 | — | — |
| 1995-10-24 | $2.97 | $2.97 | 1,008,800 | — | — |
| 1995-10-23 | $3.03 | $3.03 | 562,400 | — | — |
| 1995-10-20 | $3.03 | $3.03 | 2,342,400 | — | — |
| 1995-10-19 | $2.89 | $2.89 | 78,400 | — | — |
| 1995-10-18 | $2.83 | $2.83 | 1,111,200 | — | — |
| 1995-10-17 | $2.94 | $2.94 | 189,600 | — | — |
| 1995-10-16 | $2.94 | $2.94 | 814,400 | — | — |
| 1995-10-13 | $2.94 | $2.94 | 832,800 | — | — |
| 1995-10-12 | $2.86 | $2.86 | 3,442,400 | — | — |
| 1995-10-11 | $2.88 | $2.88 | 3,150,400 | — | — |
| 1995-10-10 | $2.88 | $2.88 | 798,400 | — | — |
| 1995-10-09 | $2.92 | $2.92 | 621,600 | — | — |
| 1995-10-06 | $2.91 | $2.91 | 29,600 | — | — |
| 1995-10-05 | $2.91 | $2.91 | 111,200 | — | — |
| 1995-10-04 | $2.97 | $2.97 | 949,600 | — | — |
| 1995-10-03 | $2.94 | $2.94 | 1,399,200 | — | — |
| 1995-10-02 | $2.98 | $2.98 | 2,748,800 | — | — |
| 1995-09-29 | $3.02 | $3.02 | 1,480,800 | — | — |
| 1995-09-28 | $2.94 | $2.94 | 3,708,800 | — | — |
| 1995-09-27 | $2.91 | $2.91 | 4,723,200 | — | — |
| 1995-09-26 | $2.86 | $2.86 | 840,800 | — | — |
| 1995-09-25 | $2.86 | $2.86 | 544,800 | — | — |
| 1995-09-22 | $2.81 | $2.81 | 2,994,400 | — | — |
| 1995-09-21 | $2.78 | $2.78 | 4,670,400 | — | — |
| 1995-09-20 | $2.81 | $2.81 | 1,068,000 | — | — |
| 1995-09-19 | $2.84 | $2.84 | 2,171,200 | — | — |
| 1995-09-18 | $2.78 | $2.78 | 14,389,600 | — | — |
| 1995-09-15 | $3.16 | $3.16 | 823,200 | — | — |
| 1995-09-14 | $3.16 | $3.16 | 1,083,200 | — | — |
| 1995-09-13 | $3.47 | $3.47 | 74,400 | — | — |
| 1995-09-12 | $3.38 | $3.37 | 1,700,800 | — | — |
| 1995-09-11 | $3.39 | $3.39 | 961,600 | — | — |
| 1995-09-08 | $3.47 | $3.47 | 369,600 | — | — |
| 1995-09-07 | $3.47 | $3.47 | 454,400 | — | — |
| 1995-09-06 | $3.50 | $3.50 | 936,800 | — | — |
| 1995-09-05 | $3.44 | $3.44 | 299,200 | — | — |
| 1995-09-01 | $3.58 | $3.58 | 282,400 | — | — |
| 1995-08-31 | $3.50 | $3.50 | 45,600 | — | — |
| 1995-08-30 | $3.53 | $3.53 | 303,200 | — | — |
| 1995-08-29 | $3.59 | $3.59 | 99,200 | — | — |
| 1995-08-28 | $3.50 | $3.50 | 3,004,000 | — | — |
| 1995-08-25 | $3.55 | $3.55 | 359,200 | — | — |
| 1995-08-24 | $3.53 | $3.53 | 264,800 | — | — |
| 1995-08-23 | $3.59 | $3.59 | 378,400 | — | — |
| 1995-08-22 | $3.58 | $3.58 | 1,024,000 | — | — |
| 1995-08-21 | $3.73 | $3.73 | 81,600 | — | — |
| 1995-08-18 | $3.73 | $3.73 | 293,600 | — | — |
| 1995-08-17 | $3.75 | $3.75 | 383,200 | — | — |
| 1995-08-16 | $3.66 | $3.66 | 56,000 | — | — |
| 1995-08-15 | $3.66 | $3.66 | 375,200 | — | — |
| 1995-08-14 | $3.66 | $3.66 | 24,000 | — | — |
| 1995-08-11 | $3.66 | $3.66 | 124,800 | — | — |
| 1995-08-10 | $3.73 | $3.73 | 288,800 | — | — |
| 1995-08-09 | $3.78 | $3.78 | 1,368,000 | — | — |
| 1995-08-08 | $3.67 | $3.67 | 540,000 | — | — |
| 1995-08-07 | $3.63 | $3.62 | 491,200 | — | — |
| 1995-08-04 | $3.66 | $3.66 | 747,200 | — | — |
| 1995-08-03 | $3.59 | $3.59 | 216,800 | — | — |
| 1995-08-02 | $3.69 | $3.69 | 884,000 | — | — |
| 1995-08-01 | $3.72 | $3.72 | 280,800 | — | — |
| 1995-07-31 | $3.75 | $3.75 | 1,390,400 | — | — |
| 1995-07-28 | $3.84 | $3.84 | 824,000 | — | — |
| 1995-07-27 | $3.86 | $3.86 | 329,600 | — | — |
| 1995-07-26 | $3.84 | $3.84 | 541,600 | — | — |
| 1995-07-25 | $3.84 | $3.84 | 1,183,200 | — | — |
| 1995-07-24 | $3.89 | $3.89 | 776,000 | — | — |
| 1995-07-21 | $3.94 | $3.94 | 260,800 | — | — |
| 1995-07-20 | $3.95 | $3.95 | 2,480,800 | — | — |
| 1995-07-19 | $3.94 | $3.94 | 505,600 | — | — |
| 1995-07-18 | $3.98 | $3.98 | 1,209,600 | — | — |
| 1995-07-17 | $3.91 | $3.91 | 222,400 | — | — |
| 1995-07-14 | $3.94 | $3.94 | 904,800 | — | — |
| 1995-07-13 | $3.98 | $3.98 | 1,120,800 | — | — |
| 1995-07-12 | $3.95 | $3.95 | 3,024,000 | — | — |
| 1995-07-11 | $3.75 | $3.75 | 1,129,600 | — | — |
| 1995-07-10 | $3.69 | $3.69 | 6,764,800 | — | — |
| 1995-07-07 | $3.50 | $3.50 | 2,287,200 | — | — |
| 1995-07-06 | $3.25 | $3.25 | 1,290,400 | — | — |
| 1995-07-05 | $3.19 | $3.19 | 2,606,400 | — | — |
| 1995-07-03 | $3.25 | $3.25 | 184,800 | — | — |
| 1995-06-30 | $3.22 | $3.22 | 832,000 | — | — |
| 1995-06-29 | $3.16 | $3.16 | 823,200 | — | — |
| 1995-06-28 | $3.06 | $3.06 | 359,200 | — | — |
| 1995-06-27 | $3.01 | $3.01 | 737,600 | — | — |
| 1995-06-26 | $3.00 | $3.00 | 1,277,600 | — | — |
| 1995-06-23 | $3.19 | $3.19 | 491,200 | — | — |
| 1995-06-22 | $3.16 | $3.16 | 1,557,600 | — | — |
| 1995-06-21 | $3.13 | $3.13 | 2,384,800 | — | — |
| 1995-06-20 | $3.00 | $3.00 | 683,200 | — | — |
| 1995-06-19 | $2.84 | $2.84 | 3,796,800 | — | — |
| 1995-06-16 | $2.75 | $2.75 | 1,730,400 | — | — |
| 1995-06-15 | $2.88 | $2.88 | 700,800 | — | — |
| 1995-06-14 | $2.86 | $2.86 | 1,083,200 | — | — |
| 1995-06-13 | $2.88 | $2.88 | 1,565,600 | — | — |
| 1995-06-12 | $2.71 | $2.71 | 2,971,200 | — | — |
| 1995-06-09 | $2.73 | $2.73 | 4,160,000 | — | — |
| 1995-06-08 | $2.68 | $2.68 | 6,652,000 | — | — |
| 1995-06-07 | $2.92 | $2.92 | 1,759,200 | — | — |
| 1995-06-06 | $2.98 | $2.98 | 1,357,600 | — | — |
| 1995-06-05 | $3.03 | $3.03 | 2,454,400 | — | — |
| 1995-06-02 | $3.06 | $3.06 | 2,864,800 | — | — |
| 1995-06-01 | $3.25 | $3.25 | 1,227,200 | — | — |
| 1995-05-31 | $3.31 | $3.31 | 2,517,600 | — | — |
| 1995-05-30 | $3.16 | $3.16 | 6,073,600 | — | — |
| 1995-05-26 | $3.38 | $3.37 | 725,600 | — | — |
| 1995-05-25 | $3.72 | $3.72 | 300,800 | — | — |
| 1995-05-24 | $3.78 | $3.78 | 412,000 | — | — |
| 1995-05-23 | $3.75 | $3.75 | 300,000 | — | — |
| 1995-05-22 | $3.86 | $3.86 | 149,600 | — | — |
| 1995-05-19 | $3.94 | $3.94 | 265,600 | — | — |
| 1995-05-18 | $3.91 | $3.91 | 126,400 | — | — |
| 1995-05-17 | $3.97 | $3.97 | 157,600 | — | — |
| 1995-05-16 | $3.95 | $3.95 | 309,600 | — | — |
| 1995-05-15 | $3.84 | $3.84 | 596,800 | — | — |
| 1995-05-12 | $3.84 | $3.84 | 638,400 | — | — |
| 1995-05-11 | $3.83 | $3.83 | 1,746,400 | — | — |
| 1995-05-10 | $3.77 | $3.77 | 1,230,400 | — | — |
| 1995-05-09 | $3.66 | $3.66 | 570,400 | — | — |
| 1995-05-08 | $3.66 | $3.66 | 635,200 | — | — |
| 1995-05-05 | $3.72 | $3.72 | 848,800 | — | — |
| 1995-05-04 | $3.69 | $3.69 | 966,400 | — | — |
| 1995-05-03 | $3.75 | $3.75 | 123,200 | — | — |
| 1995-05-02 | $3.72 | $3.72 | 214,400 | — | — |
| 1995-05-01 | $3.78 | $3.78 | 453,600 | — | — |
| 1995-04-28 | $3.63 | $3.62 | 1,568,000 | — | — |
| 1995-04-27 | $3.59 | $3.59 | 175,200 | — | — |
| 1995-04-26 | $3.59 | $3.59 | 2,025,600 | — | — |
| 1995-04-25 | $3.61 | $3.61 | 2,156,000 | — | — |
| 1995-04-24 | $3.55 | $3.55 | 2,263,200 | — | — |
| 1995-04-21 | $3.72 | $3.72 | 470,400 | — | — |
| 1995-04-20 | $3.72 | $3.72 | 1,493,600 | — | — |
| 1995-04-19 | $3.66 | $3.66 | 661,600 | — | — |
| 1995-04-18 | $3.75 | $3.75 | 1,114,400 | — | — |
| 1995-04-17 | $3.81 | $3.81 | 1,451,200 | — | — |
| 1995-04-13 | $3.88 | $3.87 | 648,000 | — | — |
| 1995-04-12 | $3.91 | $3.91 | 16,800 | — | — |
| 1995-04-11 | $3.88 | $3.87 | 512,800 | — | — |
| 1995-04-10 | $3.88 | $3.87 | 2,508,800 | — | — |
| 1995-04-07 | $3.84 | $3.84 | 114,400 | — | — |
| 1995-04-06 | $3.89 | $3.89 | 59,200 | — | — |
| 1995-04-05 | $3.94 | $3.94 | 671,200 | — | — |
| 1995-04-04 | $4.00 | $4.00 | 365,600 | — | — |
| 1995-04-03 | $3.97 | $3.97 | 1,380,000 | — | — |
| 1995-03-31 | $3.94 | $3.94 | 384,000 | — | — |
| 1995-03-30 | $3.88 | $3.87 | 378,400 | — | — |
| 1995-03-29 | $3.83 | $3.83 | 1,274,400 | — | — |
| 1995-03-28 | $3.91 | $3.91 | 1,504,800 | — | — |
| 1995-03-27 | $3.84 | $3.84 | 966,400 | — | — |
| 1995-03-24 | $3.77 | $3.77 | 1,680,000 | — | — |
| 1995-03-23 | $3.84 | $3.84 | 68,800 | — | — |
| 1995-03-22 | $3.77 | $3.77 | 328,000 | — | — |
| 1995-03-21 | $3.94 | $3.94 | 214,400 | — | — |
| 1995-03-20 | $4.03 | $4.03 | 2,043,200 | — | — |
| 1995-03-17 | $3.77 | $3.77 | 2,160,800 | — | — |
| 1995-03-16 | $3.78 | $3.78 | 1,657,600 | — | — |
| 1995-03-15 | $4.00 | $4.00 | 500,000 | — | — |
| 1995-03-14 | $4.13 | $4.13 | 108,800 | — | — |
| 1995-03-13 | $4.06 | $4.06 | 51,200 | — | — |
| 1995-03-10 | $4.08 | $4.08 | 2,325,600 | — | — |
| 1995-03-09 | $3.95 | $3.95 | 1,744,800 | — | — |
| 1995-03-08 | $4.25 | $4.25 | 969,600 | — | — |
| 1995-03-07 | $4.56 | $4.56 | 375,200 | — | — |
| 1995-03-06 | $4.61 | $4.61 | 434,400 | — | — |
| 1995-03-03 | $4.56 | $4.56 | 277,600 | — | — |
| 1995-03-02 | $4.53 | $4.53 | 208,800 | — | — |
| 1995-03-01 | $4.44 | $4.44 | 572,800 | — | — |
| 1995-02-28 | $4.50 | $4.50 | 365,600 | — | — |
| 1995-02-27 | $4.47 | $4.47 | 62,400 | — | — |
| 1995-02-24 | $4.56 | $4.56 | 99,200 | — | — |
| 1995-02-23 | $4.61 | $4.61 | 1,160,800 | — | — |
| 1995-02-22 | $4.59 | $4.59 | 431,200 | — | — |
| 1995-02-21 | $4.52 | $4.52 | 909,600 | — | — |
| 1995-02-17 | $4.59 | $4.59 | 477,600 | — | — |
| 1995-02-16 | $4.69 | $4.69 | 556,000 | — | — |
| 1995-02-15 | $4.69 | $4.69 | 916,800 | — | — |
| 1995-02-14 | $4.53 | $4.53 | 1,629,600 | — | — |
| 1995-02-13 | $4.20 | $4.20 | 310,400 | — | — |
| 1995-02-10 | $4.06 | $4.06 | 102,400 | — | — |
| 1995-02-09 | $4.16 | $4.16 | 280,000 | — | — |
| 1995-02-08 | $4.13 | $4.13 | 55,200 | — | — |
| 1995-02-07 | $4.13 | $4.13 | 284,800 | — | — |
| 1995-02-06 | $4.16 | $4.16 | 1,635,200 | — | — |
| 1995-02-03 | $4.16 | $4.16 | 44,800 | — | — |
| 1995-02-02 | $4.16 | $4.16 | 150,400 | — | — |
| 1995-02-01 | $4.14 | $4.14 | 769,600 | — | — |
| 1995-01-31 | $4.19 | $4.19 | 556,000 | — | — |
| 1995-01-30 | $4.19 | $4.19 | 767,200 | — | — |
| 1995-01-27 | $4.06 | $4.06 | 1,170,400 | — | — |
| 1995-01-26 | $3.94 | $3.94 | 135,200 | — | — |
| 1995-01-25 | $3.98 | $3.98 | 480,800 | — | — |
| 1995-01-24 | $4.03 | $4.03 | 292,000 | — | — |
| 1995-01-23 | $3.97 | $3.97 | 26,400 | — | — |
| 1995-01-20 | $3.97 | $3.97 | 1,201,600 | — | — |
| 1995-01-19 | $3.97 | $3.97 | 61,600 | — | — |
| 1995-01-18 | $3.95 | $3.95 | 738,400 | — | — |
| 1995-01-17 | $3.94 | $3.94 | 184,000 | — | — |
| 1995-01-16 | $3.97 | $3.97 | 330,400 | — | — |
| 1995-01-13 | $4.00 | $4.00 | 1,806,400 | — | — |
| 1995-01-12 | $4.06 | $4.06 | 447,200 | — | — |
| 1995-01-11 | $3.97 | $3.97 | 378,400 | — | — |
| 1995-01-10 | $4.03 | $4.03 | 874,400 | — | — |
| 1995-01-09 | $4.00 | $4.00 | 518,400 | — | — |
| 1995-01-06 | $3.84 | $3.84 | 497,600 | — | — |
| 1995-01-05 | $3.92 | $3.92 | 193,600 | — | — |
| 1995-01-04 | $3.94 | $3.94 | 351,200 | — | — |
| 1995-01-03 | $4.02 | $4.02 | 128,000 | — | — |