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
- 1980-01-02 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 | $4.54 | $4.95 | 1,939,950 | — | — |
| 1995-12-28 | $4.49 | $4.90 | 2,552,006 | — | — |
| 1995-12-27 | $4.37 | $4.76 | 3,192,919 | — | — |
| 1995-12-26 | $4.54 | $4.95 | 1,658,981 | — | — |
| 1995-12-22 | $4.67 | $5.09 | 1,556,719 | — | — |
| 1995-12-21 | $4.72 | $5.14 | 2,937,263 | — | — |
| 1995-12-20 | $4.89 | $5.33 | 5,684,175 | — | — |
| 1995-12-19 | $4.69 | $5.11 | 3,081,544 | — | — |
| 1995-12-18 | $4.62 | $5.03 | 1,893,375 | — | — |
| 1995-12-15 | $4.72 | $5.14 | 4,069,744 | — | — |
| 1995-12-14 | $4.81 | $5.25 | 1,814,906 | — | — |
| 1995-12-13 | $4.94 | $5.38 | 2,126,250 | — | — |
| 1995-12-12 | $4.94 | $5.38 | 2,138,906 | — | — |
| 1995-12-11 | $4.96 | $5.41 | 1,616,963 | — | — |
| 1995-12-08 | $4.89 | $5.33 | 866,194 | — | — |
| 1995-12-07 | $4.96 | $5.41 | 2,819,813 | — | — |
| 1995-12-06 | $5.11 | $5.57 | 3,758,400 | — | — |
| 1995-12-05 | $5.09 | $5.55 | 3,901,669 | — | — |
| 1995-12-04 | $4.94 | $5.38 | 2,524,669 | — | — |
| 1995-12-01 | $4.91 | $5.35 | 1,712,644 | — | — |
| 1995-11-30 | $4.94 | $5.38 | 3,003,075 | — | — |
| 1995-11-29 | $4.91 | $5.35 | 2,412,788 | — | — |
| 1995-11-28 | $4.94 | $5.38 | 2,539,350 | — | — |
| 1995-11-27 | $4.96 | $5.41 | 1,995,638 | — | — |
| 1995-11-24 | $5.06 | $5.52 | 519,919 | — | — |
| 1995-11-22 | $5.04 | $5.49 | 2,655,281 | — | — |
| 1995-11-21 | $4.84 | $5.27 | 2,299,388 | — | — |
| 1995-11-20 | $4.96 | $5.41 | 1,986,525 | — | — |
| 1995-11-17 | $4.91 | $5.35 | 2,930,681 | — | — |
| 1995-11-16 | $4.91 | $5.35 | 2,485,181 | — | — |
| 1995-11-15 | $4.81 | $5.25 | 4,524,356 | — | — |
| 1995-11-14 | $4.59 | $5.00 | 2,182,444 | — | — |
| 1995-11-13 | $4.52 | $4.92 | 1,423,575 | — | — |
| 1995-11-10 | $4.59 | $5.00 | 1,442,813 | — | — |
| 1995-11-09 | $4.57 | $4.98 | 2,433,038 | — | — |
| 1995-11-08 | $4.49 | $4.90 | 2,188,519 | — | — |
| 1995-11-07 | $4.35 | $4.74 | 2,006,775 | — | — |
| 1995-11-06 | $4.40 | $4.79 | 3,857,119 | — | — |
| 1995-11-03 | $4.30 | $4.68 | 2,631,994 | — | — |
| 1995-11-02 | $4.25 | $4.63 | 5,223,994 | — | — |
| 1995-11-01 | $3.98 | $4.33 | 2,651,231 | — | — |
| 1995-10-31 | $3.95 | $4.31 | 5,910,469 | — | — |
| 1995-10-30 | $3.98 | $4.33 | 3,037,500 | — | — |
| 1995-10-27 | $3.98 | $4.33 | 4,046,963 | — | — |
| 1995-10-26 | $4.07 | $4.44 | 3,158,494 | — | — |
| 1995-10-25 | $4.10 | $4.47 | 3,792,319 | — | — |
| 1995-10-24 | $4.15 | $4.52 | 5,600,644 | — | — |
| 1995-10-23 | $4.10 | $4.47 | 3,493,125 | — | — |
| 1995-10-20 | $4.17 | $4.55 | 9,232,481 | — | — |
| 1995-10-19 | $4.05 | $4.41 | 8,283,263 | — | — |
| 1995-10-18 | $4.64 | $5.06 | 2,503,406 | — | — |
| 1995-10-17 | $4.64 | $5.06 | 1,683,281 | — | — |
| 1995-10-16 | $4.67 | $5.09 | 1,971,338 | — | — |
| 1995-10-13 | $4.69 | $5.11 | 2,015,381 | — | — |
| 1995-10-12 | $4.49 | $4.90 | 1,439,775 | — | — |
| 1995-10-11 | $4.52 | $4.92 | 3,432,881 | — | — |
| 1995-10-10 | $4.49 | $4.90 | 2,717,044 | — | — |
| 1995-10-09 | $4.52 | $4.92 | 1,475,213 | — | — |
| 1995-10-06 | $4.64 | $5.06 | 2,844,619 | — | — |
| 1995-10-05 | $4.67 | $5.09 | 1,297,013 | — | — |
| 1995-10-04 | $4.62 | $5.03 | 5,654,306 | — | — |
| 1995-10-03 | $4.67 | $5.09 | 3,552,356 | — | — |
| 1995-10-02 | $4.79 | $5.22 | 2,592,000 | — | — |
| 1995-09-29 | $4.96 | $5.41 | 1,861,481 | — | — |
| 1995-09-28 | $5.04 | $5.49 | 3,277,969 | — | — |
| 1995-09-27 | $4.81 | $5.25 | 5,041,744 | — | — |
| 1995-09-26 | $4.94 | $5.38 | 2,650,725 | — | — |
| 1995-09-25 | $5.09 | $5.54 | 1,274,231 | — | — |
| 1995-09-22 | $5.11 | $5.57 | 1,643,288 | — | — |
| 1995-09-21 | $5.19 | $5.65 | 2,626,931 | — | — |
| 1995-09-20 | $5.26 | $5.73 | 5,657,344 | — | — |
| 1995-09-19 | $5.16 | $5.62 | 5,269,556 | — | — |
| 1995-09-18 | $5.16 | $5.62 | 7,103,194 | — | — |
| 1995-09-15 | $5.06 | $5.52 | 3,412,631 | — | — |
| 1995-09-14 | $5.14 | $5.60 | 2,326,725 | — | — |
| 1995-09-13 | $5.06 | $5.52 | 3,253,163 | — | — |
| 1995-09-12 | $5.06 | $5.52 | 2,676,038 | — | — |
| 1995-09-11 | $5.09 | $5.54 | 4,038,356 | — | — |
| 1995-09-08 | $5.26 | $5.73 | 2,153,588 | — | — |
| 1995-09-07 | $5.33 | $5.81 | 1,149,188 | — | — |
| 1995-09-06 | $5.36 | $5.84 | 2,244,713 | — | — |
| 1995-09-05 | $5.28 | $5.76 | 2,185,481 | — | — |
| 1995-09-01 | $5.06 | $5.52 | 1,286,888 | — | — |
| 1995-08-31 | $5.11 | $5.57 | 5,421,431 | — | — |
| 1995-08-30 | $5.01 | $5.46 | 7,233,806 | — | — |
| 1995-08-29 | $5.16 | $5.62 | 3,638,419 | — | — |
| 1995-08-28 | $5.26 | $5.73 | 1,647,338 | — | — |
| 1995-08-25 | $5.38 | $5.86 | 874,294 | — | — |
| 1995-08-24 | $5.41 | $5.89 | 4,393,744 | — | — |
| 1995-08-23 | $5.38 | $5.86 | 4,212,506 | — | — |
| 1995-08-22 | $5.51 | $6.00 | 1,794,150 | — | — |
| 1995-08-21 | $5.53 | $6.03 | 2,056,388 | — | — |
| 1995-08-18 | $5.51 | $6.00 | 3,276,450 | — | — |
| 1995-08-17 | $5.68 | $6.19 | 4,070,756 | — | — |
| 1995-08-16 | $5.43 | $5.92 | 3,641,456 | — | — |
| 1995-08-15 | $5.41 | $5.89 | 1,348,650 | — | — |
| 1995-08-14 | $5.33 | $5.81 | 1,775,925 | — | — |
| 1995-08-11 | $5.31 | $5.78 | 2,172,825 | — | — |
| 1995-08-10 | $5.43 | $5.92 | 2,166,750 | — | — |
| 1995-08-09 | $5.58 | $6.08 | 3,034,463 | — | — |
| 1995-08-08 | $5.60 | $6.11 | 3,828,263 | — | — |
| 1995-08-07 | $5.63 | $6.13 | 2,782,856 | — | — |
| 1995-08-04 | $5.65 | $6.16 | 4,007,981 | — | — |
| 1995-08-03 | $5.53 | $6.03 | 7,326,450 | — | — |
| 1995-08-02 | $5.51 | $6.00 | 6,990,806 | — | — |
| 1995-08-01 | $5.68 | $6.19 | 3,417,694 | — | — |
| 1995-07-31 | $5.68 | $6.19 | 1,851,356 | — | — |
| 1995-07-28 | $5.58 | $6.08 | 5,146,031 | — | — |
| 1995-07-27 | $5.85 | $6.37 | 9,611,156 | — | — |
| 1995-07-26 | $5.58 | $6.08 | 5,712,019 | — | — |
| 1995-07-25 | $5.60 | $6.11 | 10,317,881 | — | — |
| 1995-07-24 | $5.41 | $5.89 | 8,342,494 | — | — |
| 1995-07-21 | $5.19 | $5.65 | 3,658,669 | — | — |
| 1995-07-20 | $5.19 | $5.65 | 4,194,788 | — | — |
| 1995-07-19 | $5.11 | $5.57 | 6,383,306 | — | — |
| 1995-07-18 | $5.26 | $5.73 | 3,561,469 | — | — |
| 1995-07-17 | $5.23 | $5.70 | 5,001,750 | — | — |
| 1995-07-14 | $5.21 | $5.68 | 2,360,138 | — | — |
| 1995-07-13 | $5.23 | $5.70 | 4,732,931 | — | — |
| 1995-07-12 | $5.09 | $5.54 | 2,162,700 | — | — |
| 1995-07-11 | $5.11 | $5.57 | 6,715,406 | — | — |
| 1995-07-10 | $5.23 | $5.70 | 9,501,806 | — | — |
| 1995-07-07 | $5.06 | $5.51 | 7,505,156 | — | — |
| 1995-07-06 | $4.91 | $5.35 | 2,871,956 | — | — |
| 1995-07-05 | $4.74 | $5.16 | 2,340,900 | — | — |
| 1995-07-03 | $4.74 | $5.16 | 617,625 | — | — |
| 1995-06-30 | $4.72 | $5.14 | 1,796,175 | — | — |
| 1995-06-29 | $4.62 | $5.03 | 2,314,575 | — | — |
| 1995-06-28 | $4.64 | $5.06 | 3,910,781 | — | — |
| 1995-06-27 | $4.67 | $5.08 | 2,300,400 | — | — |
| 1995-06-26 | $4.79 | $5.22 | 1,878,694 | — | — |
| 1995-06-23 | $4.94 | $5.38 | 3,315,938 | — | — |
| 1995-06-22 | $5.01 | $5.46 | 5,450,288 | — | — |
| 1995-06-21 | $4.84 | $5.27 | 2,595,544 | — | — |
| 1995-06-20 | $4.84 | $5.27 | 1,759,725 | — | — |
| 1995-06-19 | $4.86 | $5.30 | 2,473,031 | — | — |
| 1995-06-16 | $4.81 | $5.25 | 4,143,150 | — | — |
| 1995-06-15 | $4.94 | $5.38 | 9,454,219 | — | — |
| 1995-06-14 | $4.86 | $5.30 | 6,056,269 | — | — |
| 1995-06-13 | $4.81 | $5.25 | 7,401,375 | — | — |
| 1995-06-12 | $4.67 | $5.08 | 3,981,150 | — | — |
| 1995-06-09 | $4.54 | $4.95 | 4,842,788 | — | — |
| 1995-06-08 | $4.52 | $4.92 | 3,716,381 | — | — |
| 1995-06-07 | $4.59 | $5.00 | 9,646,594 | — | — |
| 1995-06-06 | $4.35 | $4.73 | 2,460,375 | — | — |
| 1995-06-05 | $4.32 | $4.71 | 1,914,131 | — | — |
| 1995-06-02 | $4.30 | $4.68 | 1,399,275 | — | — |
| 1995-06-01 | $4.35 | $4.73 | 1,898,438 | — | — |
| 1995-05-31 | $4.37 | $4.76 | 3,521,475 | — | — |
| 1995-05-30 | $4.22 | $4.60 | 1,665,056 | — | — |
| 1995-05-26 | $4.27 | $4.65 | 2,309,006 | — | — |
| 1995-05-25 | $4.25 | $4.62 | 1,998,675 | — | — |
| 1995-05-24 | $4.37 | $4.76 | 3,964,950 | — | — |
| 1995-05-23 | $4.42 | $4.81 | 2,850,188 | — | — |
| 1995-05-22 | $4.32 | $4.70 | 8,245,294 | — | — |
| 1995-05-19 | $4.27 | $4.65 | 3,637,913 | — | — |
| 1995-05-18 | $4.30 | $4.68 | 12,985,313 | — | — |
| 1995-05-17 | $4.15 | $4.52 | 5,483,700 | — | — |
| 1995-05-16 | $4.32 | $4.70 | 4,544,100 | — | — |
| 1995-05-15 | $4.32 | $4.70 | 1,905,525 | — | — |
| 1995-05-12 | $4.35 | $4.73 | 5,175,394 | — | — |
| 1995-05-11 | $4.42 | $4.81 | 1,773,900 | — | — |
| 1995-05-10 | $4.32 | $4.70 | 1,010,981 | — | — |
| 1995-05-09 | $4.35 | $4.73 | 1,565,831 | — | — |
| 1995-05-08 | $4.35 | $4.73 | 2,072,588 | — | — |
| 1995-05-05 | $4.32 | $4.70 | 4,919,231 | — | — |
| 1995-05-04 | $4.47 | $4.87 | 2,636,550 | — | — |
| 1995-05-03 | $4.54 | $4.95 | 3,382,256 | — | — |
| 1995-05-02 | $4.42 | $4.81 | 2,968,144 | — | — |
| 1995-05-01 | $4.52 | $4.92 | 3,342,769 | — | — |
| 1995-04-28 | $4.57 | $4.97 | 3,966,469 | — | — |
| 1995-04-27 | $4.44 | $4.84 | 3,343,781 | — | — |
| 1995-04-26 | $4.52 | $4.92 | 5,328,281 | — | — |
| 1995-04-25 | $4.62 | $5.03 | 9,020,869 | — | — |
| 1995-04-24 | $4.35 | $4.73 | 9,431,944 | — | — |
| 1995-04-21 | $4.25 | $4.62 | 18,000,731 | — | — |
| 1995-04-20 | $3.73 | $4.06 | 1,932,863 | — | — |
| 1995-04-19 | $3.75 | $4.09 | 3,088,631 | — | — |
| 1995-04-18 | $3.80 | $4.14 | 2,982,319 | — | — |
| 1995-04-17 | $3.80 | $4.14 | 5,832,506 | — | — |
| 1995-04-13 | $3.68 | $4.01 | 1,794,656 | — | — |
| 1995-04-12 | $3.68 | $4.01 | 2,197,125 | — | — |
| 1995-04-11 | $3.68 | $4.01 | 2,263,444 | — | — |
| 1995-04-10 | $3.68 | $4.01 | 2,366,719 | — | — |
| 1995-04-07 | $3.65 | $3.98 | 2,872,969 | — | — |
| 1995-04-06 | $3.65 | $3.98 | 1,872,619 | — | — |
| 1995-04-05 | $3.63 | $3.95 | 3,051,675 | — | — |
| 1995-04-04 | $3.56 | $3.87 | 3,311,381 | — | — |
| 1995-04-03 | $3.48 | $3.79 | 996,806 | — | — |
| 1995-03-31 | $3.53 | $3.84 | 1,860,469 | — | — |
| 1995-03-30 | $3.56 | $3.87 | 2,702,869 | — | — |
| 1995-03-29 | $3.56 | $3.87 | 2,828,925 | — | — |
| 1995-03-28 | $3.58 | $3.90 | 2,951,438 | — | — |
| 1995-03-27 | $3.56 | $3.87 | 5,041,744 | — | — |
| 1995-03-24 | $3.41 | $3.71 | 1,711,125 | — | — |
| 1995-03-23 | $3.41 | $3.71 | 1,371,431 | — | — |
| 1995-03-22 | $3.38 | $3.68 | 2,180,419 | — | — |
| 1995-03-21 | $3.38 | $3.68 | 3,330,113 | — | — |
| 1995-03-20 | $3.38 | $3.68 | 3,502,744 | — | — |
| 1995-03-17 | $3.33 | $3.63 | 3,259,744 | — | — |
| 1995-03-16 | $3.28 | $3.58 | 4,954,163 | — | — |
| 1995-03-15 | $3.38 | $3.68 | 1,176,019 | — | — |
| 1995-03-14 | $3.38 | $3.68 | 2,506,950 | — | — |
| 1995-03-13 | $3.43 | $3.74 | 2,363,175 | — | — |
| 1995-03-10 | $3.31 | $3.60 | 4,378,050 | — | — |
| 1995-03-09 | $3.36 | $3.66 | 1,683,281 | — | — |
| 1995-03-08 | $3.46 | $3.76 | 1,258,538 | — | — |
| 1995-03-07 | $3.43 | $3.74 | 2,534,794 | — | — |
| 1995-03-06 | $3.48 | $3.79 | 1,511,663 | — | — |
| 1995-03-03 | $3.56 | $3.87 | 2,554,031 | — | — |
| 1995-03-02 | $3.51 | $3.82 | 1,916,663 | — | — |
| 1995-03-01 | $3.46 | $3.76 | 1,950,581 | — | — |
| 1995-02-28 | $3.48 | $3.79 | 1,509,638 | — | — |
| 1995-02-27 | $3.43 | $3.74 | 839,363 | — | — |
| 1995-02-24 | $3.51 | $3.82 | 2,235,094 | — | — |
| 1995-02-23 | $3.48 | $3.79 | 1,911,600 | — | — |
| 1995-02-22 | $3.43 | $3.73 | 1,526,850 | — | — |
| 1995-02-21 | $3.43 | $3.73 | 3,758,400 | — | — |
| 1995-02-17 | $3.36 | $3.65 | 3,989,756 | — | — |
| 1995-02-16 | $3.46 | $3.76 | 2,456,831 | — | — |
| 1995-02-15 | $3.53 | $3.84 | 3,848,513 | — | — |
| 1995-02-14 | $3.48 | $3.79 | 5,574,319 | — | — |
| 1995-02-13 | $3.41 | $3.71 | 14,841,225 | — | — |
| 1995-02-10 | $3.63 | $3.95 | 9,330,188 | — | — |
| 1995-02-09 | $3.56 | $3.87 | 4,549,669 | — | — |
| 1995-02-08 | $3.43 | $3.73 | 12,809,644 | — | — |
| 1995-02-07 | $3.58 | $3.90 | 4,324,388 | — | — |
| 1995-02-06 | $3.75 | $4.08 | 1,894,894 | — | — |
| 1995-02-03 | $3.78 | $4.11 | 4,653,956 | — | — |
| 1995-02-02 | $3.75 | $4.08 | 1,340,550 | — | — |
| 1995-02-01 | $3.80 | $4.14 | 3,283,031 | — | — |
| 1995-01-31 | $3.83 | $4.16 | 3,328,088 | — | — |
| 1995-01-30 | $3.88 | $4.22 | 3,270,881 | — | — |
| 1995-01-27 | $3.85 | $4.19 | 3,491,606 | — | — |
| 1995-01-26 | $3.73 | $4.06 | 9,827,325 | — | — |
| 1995-01-25 | $3.70 | $4.03 | 2,840,063 | — | — |
| 1995-01-24 | $3.65 | $3.98 | 2,339,888 | — | — |
| 1995-01-23 | $3.70 | $4.03 | 2,391,019 | — | — |
| 1995-01-20 | $3.68 | $4.00 | 9,663,806 | — | — |
| 1995-01-19 | $3.93 | $4.27 | 4,352,231 | — | — |
| 1995-01-18 | $3.90 | $4.25 | 3,871,294 | — | — |
| 1995-01-17 | $3.88 | $4.22 | 4,762,294 | — | — |
| 1995-01-16 | $3.88 | $4.22 | 7,438,838 | — | — |
| 1995-01-13 | $3.85 | $4.19 | 8,750,531 | — | — |
| 1995-01-12 | $3.75 | $4.08 | 3,707,775 | — | — |
| 1995-01-11 | $3.63 | $3.95 | 6,842,981 | — | — |
| 1995-01-10 | $3.60 | $3.92 | 5,040,225 | — | — |
| 1995-01-09 | $3.60 | $3.92 | 3,654,113 | — | — |
| 1995-01-06 | $3.65 | $3.98 | 3,635,888 | — | — |
| 1995-01-05 | $3.68 | $4.00 | 5,857,819 | — | — |
| 1995-01-04 | $3.56 | $3.87 | 4,162,388 | — | — |
| 1995-01-03 | $3.48 | $3.79 | 3,972,544 | — | — |