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 | $3.37 | $3.37 | 36,530 | — | — |
| 1995-12-28 | $3.27 | $3.27 | 28,080 | — | — |
| 1995-12-27 | $3.27 | $3.27 | 40,560 | — | — |
| 1995-12-26 | $3.27 | $3.27 | 45,110 | — | — |
| 1995-12-22 | $3.56 | $3.56 | 11,700 | — | — |
| 1995-12-21 | $3.46 | $3.46 | 21,320 | — | — |
| 1995-12-20 | $3.65 | $3.65 | 130,910 | — | — |
| 1995-12-19 | $3.56 | $3.56 | 11,180 | — | — |
| 1995-12-18 | $3.27 | $3.27 | 8,970 | — | — |
| 1995-12-15 | $3.27 | $3.27 | 14,820 | — | — |
| 1995-12-14 | $3.27 | $3.27 | 28,470 | — | — |
| 1995-12-13 | $3.08 | $3.08 | 52,650 | — | — |
| 1995-12-12 | $2.98 | $2.98 | 79,040 | — | — |
| 1995-12-11 | $3.08 | $3.08 | 25,090 | — | — |
| 1995-12-08 | $3.08 | $3.08 | 53,690 | — | — |
| 1995-12-07 | $3.17 | $3.17 | 31,720 | — | — |
| 1995-12-06 | $3.17 | $3.17 | 31,200 | — | — |
| 1995-12-05 | $3.27 | $3.27 | 27,950 | — | — |
| 1995-12-04 | $3.17 | $3.17 | 27,170 | — | — |
| 1995-12-01 | $3.08 | $3.08 | 73,320 | — | — |
| 1995-11-30 | $2.98 | $2.98 | 17,420 | — | — |
| 1995-11-29 | $2.98 | $2.98 | 12,090 | — | — |
| 1995-11-28 | $2.98 | $2.98 | 40,040 | — | — |
| 1995-11-27 | $3.17 | $3.17 | 25,870 | — | — |
| 1995-11-24 | $3.17 | $3.17 | 8,580 | — | — |
| 1995-11-22 | $3.17 | $3.17 | 16,640 | — | — |
| 1995-11-21 | $3.17 | $3.17 | 7,020 | — | — |
| 1995-11-20 | $3.17 | $3.17 | 12,610 | — | — |
| 1995-11-17 | $3.08 | $3.08 | 19,630 | — | — |
| 1995-11-16 | $3.08 | $3.08 | 15,470 | — | — |
| 1995-11-15 | $3.08 | $3.08 | 11,960 | — | — |
| 1995-11-14 | $3.08 | $3.08 | 50,180 | — | — |
| 1995-11-13 | $2.98 | $2.98 | 16,640 | — | — |
| 1995-11-10 | $3.08 | $3.08 | 2,990 | — | — |
| 1995-11-09 | $3.27 | $3.27 | 26,650 | — | — |
| 1995-11-08 | $3.27 | $3.27 | 17,160 | — | — |
| 1995-11-07 | $3.37 | $3.37 | 2,600 | — | — |
| 1995-11-06 | $3.37 | $3.37 | 13,390 | — | — |
| 1995-11-03 | $3.27 | $3.27 | 19,370 | — | — |
| 1995-11-02 | $3.27 | $3.27 | 23,530 | — | — |
| 1995-11-01 | $3.37 | $3.37 | 5,980 | — | — |
| 1995-10-31 | $3.37 | $3.37 | 7,020 | — | — |
| 1995-10-30 | $3.27 | $3.27 | 4,680 | — | — |
| 1995-10-27 | $3.27 | $3.27 | 17,680 | — | — |
| 1995-10-26 | $3.37 | $3.37 | 28,340 | — | — |
| 1995-10-25 | $3.27 | $3.27 | 20,930 | — | — |
| 1995-10-24 | $3.37 | $3.37 | 35,100 | — | — |
| 1995-10-23 | $3.56 | $3.56 | 13,130 | — | — |
| 1995-10-20 | $3.65 | $3.65 | 10,660 | — | — |
| 1995-10-19 | $3.65 | $3.65 | 24,960 | — | — |
| 1995-10-18 | $3.75 | $3.75 | 44,980 | — | — |
| 1995-10-17 | $3.65 | $3.65 | 122,200 | — | — |
| 1995-10-16 | $3.65 | $3.65 | 10,790 | — | — |
| 1995-10-13 | $3.75 | $3.75 | 21,190 | — | — |
| 1995-10-12 | $3.75 | $3.75 | 9,360 | — | — |
| 1995-10-11 | $3.85 | $3.85 | 4,810 | — | — |
| 1995-10-10 | $3.85 | $3.85 | 26,260 | — | — |
| 1995-10-09 | $3.85 | $3.85 | 3,250 | — | — |
| 1995-10-06 | $3.85 | $3.85 | 25,350 | — | — |
| 1995-10-05 | $3.85 | $3.85 | 4,680 | — | — |
| 1995-10-04 | $4.04 | $4.04 | 16,770 | — | — |
| 1995-10-03 | $3.85 | $3.85 | 10,140 | — | — |
| 1995-10-02 | $3.85 | $3.85 | 17,290 | — | — |
| 1995-09-29 | $3.94 | $3.94 | 15,470 | — | — |
| 1995-09-28 | $3.85 | $3.85 | 26,000 | — | — |
| 1995-09-27 | $4.04 | $4.04 | 21,840 | — | — |
| 1995-09-26 | $4.13 | $4.13 | 89,310 | — | — |
| 1995-09-25 | $3.94 | $3.94 | 15,080 | — | — |
| 1995-09-22 | $3.85 | $3.85 | 36,010 | — | — |
| 1995-09-21 | $4.04 | $4.04 | 23,530 | — | — |
| 1995-09-20 | $4.04 | $4.04 | 26,520 | — | — |
| 1995-09-19 | $4.33 | $4.33 | 3,120 | — | — |
| 1995-09-18 | $4.33 | $4.33 | 15,600 | — | — |
| 1995-09-15 | $4.33 | $4.33 | 7,800 | — | — |
| 1995-09-14 | $4.33 | $4.33 | 23,270 | — | — |
| 1995-09-13 | $4.42 | $4.42 | 3,250 | — | — |
| 1995-09-12 | $4.42 | $4.42 | 7,150 | — | — |
| 1995-09-11 | $4.33 | $4.33 | 22,620 | — | — |
| 1995-09-08 | $4.52 | $4.52 | 0 | — | — |
| 1995-09-07 | $4.52 | $4.52 | 8,840 | — | — |
| 1995-09-06 | $4.42 | $4.42 | 3,640 | — | — |
| 1995-09-05 | $4.52 | $4.52 | 1,430 | — | — |
| 1995-09-01 | $4.62 | $4.62 | 1,950 | — | — |
| 1995-08-31 | $4.52 | $4.52 | 4,290 | — | — |
| 1995-08-30 | $4.62 | $4.62 | 5,330 | — | — |
| 1995-08-29 | $4.62 | $4.62 | 9,490 | — | — |
| 1995-08-28 | $4.42 | $4.42 | 1,430 | — | — |
| 1995-08-25 | $4.52 | $4.52 | 1,300 | — | — |
| 1995-08-24 | $4.42 | $4.42 | 17,940 | — | — |
| 1995-08-23 | $4.42 | $4.42 | 29,250 | — | — |
| 1995-08-22 | $4.62 | $4.62 | 91,780 | — | — |
| 1995-08-21 | $4.62 | $4.62 | 15,210 | — | — |
| 1995-08-18 | $4.71 | $4.71 | 3,640 | — | — |
| 1995-08-17 | $4.71 | $4.71 | 18,330 | — | — |
| 1995-08-16 | $4.62 | $4.62 | 35,620 | — | — |
| 1995-08-15 | $4.62 | $4.62 | 5,460 | — | — |
| 1995-08-14 | $4.62 | $4.62 | 16,770 | — | — |
| 1995-08-11 | $4.81 | $4.81 | 0 | — | — |
| 1995-08-10 | $4.81 | $4.81 | 780 | — | — |
| 1995-08-09 | $4.71 | $4.71 | 11,050 | — | — |
| 1995-08-08 | $4.81 | $4.81 | 2,730 | — | — |
| 1995-08-07 | $4.81 | $4.81 | 19,760 | — | — |
| 1995-08-04 | $5.29 | $5.29 | 15,210 | — | — |
| 1995-08-03 | $5.19 | $5.19 | 5,460 | — | — |
| 1995-08-02 | $5.19 | $5.19 | 20,410 | — | — |
| 1995-08-01 | $4.81 | $4.81 | 3,380 | — | — |
| 1995-07-31 | $4.71 | $4.71 | 29,770 | — | — |
| 1995-07-28 | $4.62 | $4.62 | 9,620 | — | — |
| 1995-07-27 | $4.81 | $4.81 | 3,380 | — | — |
| 1995-07-26 | $4.90 | $4.90 | 12,220 | — | — |
| 1995-07-25 | $4.81 | $4.81 | 18,590 | — | — |
| 1995-07-24 | $4.71 | $4.71 | 20,280 | — | — |
| 1995-07-21 | $4.71 | $4.71 | 6,370 | — | — |
| 1995-07-20 | $4.71 | $4.71 | 6,500 | — | — |
| 1995-07-19 | $4.71 | $4.71 | 24,310 | — | — |
| 1995-07-18 | $4.90 | $4.90 | 11,050 | — | — |
| 1995-07-17 | $5.00 | $5.00 | 6,240 | — | — |
| 1995-07-14 | $5.00 | $5.00 | 3,770 | — | — |
| 1995-07-13 | $5.10 | $5.10 | 9,880 | — | — |
| 1995-07-12 | $5.10 | $5.10 | 6,500 | — | — |
| 1995-07-11 | $5.00 | $5.00 | 7,800 | — | — |
| 1995-07-10 | $5.00 | $5.00 | 8,580 | — | — |
| 1995-07-07 | $5.00 | $5.00 | 6,630 | — | — |
| 1995-07-06 | $4.81 | $4.81 | 5,980 | — | — |
| 1995-07-05 | $4.81 | $4.81 | 33,280 | — | — |
| 1995-07-03 | $4.81 | $4.81 | 3,250 | — | — |
| 1995-06-30 | $4.71 | $4.71 | 22,750 | — | — |
| 1995-06-29 | $4.52 | $4.52 | 45,760 | — | — |
| 1995-06-28 | $4.90 | $4.90 | 9,100 | — | — |
| 1995-06-27 | $5.10 | $5.10 | 3,250 | — | — |
| 1995-06-26 | $5.10 | $5.10 | 1,300 | — | — |
| 1995-06-23 | $5.19 | $5.19 | 2,600 | — | — |
| 1995-06-22 | $5.29 | $5.29 | 17,290 | — | — |
| 1995-06-21 | $5.19 | $5.19 | 28,600 | — | — |
| 1995-06-20 | $5.10 | $5.10 | 81,640 | — | — |
| 1995-06-19 | $5.19 | $5.19 | 52,910 | — | — |
| 1995-06-16 | $5.19 | $5.19 | 19,110 | — | — |
| 1995-06-15 | $5.19 | $5.19 | 12,610 | — | — |
| 1995-06-14 | $5.19 | $5.19 | 108,810 | — | — |
| 1995-06-13 | $5.10 | $5.10 | 217,750 | — | — |
| 1995-06-12 | $4.71 | $4.71 | 12,870 | — | — |
| 1995-06-09 | $4.52 | $4.52 | 178,880 | — | — |
| 1995-06-08 | $4.62 | $4.62 | 26,390 | — | — |
| 1995-06-07 | $4.52 | $4.52 | 19,240 | — | — |
| 1995-06-06 | $4.42 | $4.42 | 6,500 | — | — |
| 1995-06-05 | $4.52 | $4.52 | 15,990 | — | — |
| 1995-06-02 | $4.23 | $4.23 | 13,390 | — | — |
| 1995-06-01 | $4.33 | $4.33 | 26,000 | — | — |
| 1995-05-31 | $4.42 | $4.42 | 2,600 | — | — |
| 1995-05-30 | $4.33 | $4.33 | 18,330 | — | — |
| 1995-05-26 | $4.42 | $4.42 | 1,040 | — | — |
| 1995-05-25 | $4.52 | $4.52 | 4,550 | — | — |
| 1995-05-24 | $4.42 | $4.42 | 5,200 | — | — |
| 1995-05-23 | $4.52 | $4.52 | 5,330 | — | — |
| 1995-05-22 | $4.42 | $4.42 | 22,100 | — | — |
| 1995-05-19 | $4.62 | $4.62 | 26,390 | — | — |
| 1995-05-18 | $4.52 | $4.52 | 1,950 | — | — |
| 1995-05-17 | $4.62 | $4.62 | 23,790 | — | — |
| 1995-05-16 | $4.62 | $4.62 | 5,330 | — | — |
| 1995-05-15 | $4.52 | $4.52 | 7,410 | — | — |
| 1995-05-12 | $4.52 | $4.52 | 9,750 | — | — |
| 1995-05-11 | $4.42 | $4.42 | 59,540 | — | — |
| 1995-05-10 | $4.33 | $4.33 | 14,300 | — | — |
| 1995-05-09 | $4.33 | $4.33 | 13,000 | — | — |
| 1995-05-08 | $4.52 | $4.52 | 48,880 | — | — |
| 1995-05-05 | $4.33 | $4.33 | 354,120 | — | — |
| 1995-05-04 | $4.42 | $4.42 | 32,240 | — | — |
| 1995-05-03 | $4.52 | $4.52 | 124,150 | — | — |
| 1995-05-02 | $4.33 | $4.33 | 3,510 | — | — |
| 1995-05-01 | $4.42 | $4.42 | 9,100 | — | — |
| 1995-04-28 | $4.13 | $4.13 | 37,440 | — | — |
| 1995-04-27 | $4.13 | $4.13 | 15,340 | — | — |
| 1995-04-26 | $4.23 | $4.23 | 2,340 | — | — |
| 1995-04-25 | $4.23 | $4.23 | 46,280 | — | — |
| 1995-04-24 | $4.23 | $4.23 | 23,400 | — | — |
| 1995-04-21 | $4.33 | $4.33 | 17,420 | — | — |
| 1995-04-20 | $4.33 | $4.33 | 6,760 | — | — |
| 1995-04-19 | $4.33 | $4.33 | 6,500 | — | — |
| 1995-04-18 | $4.42 | $4.42 | 11,960 | — | — |
| 1995-04-17 | $4.42 | $4.42 | 3,510 | — | — |
| 1995-04-13 | $4.52 | $4.52 | 48,620 | — | — |
| 1995-04-12 | $4.62 | $4.62 | 4,680 | — | — |
| 1995-04-11 | $4.62 | $4.62 | 18,460 | — | — |
| 1995-04-10 | $4.62 | $4.62 | 105,690 | — | — |
| 1995-04-07 | $4.62 | $4.62 | 57,200 | — | — |
| 1995-04-06 | $4.62 | $4.62 | 21,840 | — | — |
| 1995-04-05 | $4.71 | $4.71 | 50,050 | — | — |
| 1995-04-04 | $4.62 | $4.62 | 1,950 | — | — |
| 1995-04-03 | $4.62 | $4.62 | 9,880 | — | — |
| 1995-03-31 | $4.81 | $4.81 | 11,180 | — | — |
| 1995-03-30 | $4.71 | $4.71 | 4,420 | — | — |
| 1995-03-29 | $4.52 | $4.52 | 19,630 | — | — |
| 1995-03-28 | $4.52 | $4.52 | 26,780 | — | — |
| 1995-03-27 | $4.62 | $4.62 | 68,900 | — | — |
| 1995-03-24 | $4.71 | $4.71 | 15,470 | — | — |
| 1995-03-23 | $4.62 | $4.62 | 16,510 | — | — |
| 1995-03-22 | $4.52 | $4.52 | 9,880 | — | — |
| 1995-03-21 | $4.52 | $4.52 | 5,200 | — | — |
| 1995-03-20 | $4.71 | $4.71 | 33,800 | — | — |
| 1995-03-17 | $4.52 | $4.52 | 6,760 | — | — |
| 1995-03-16 | $4.42 | $4.42 | 7,150 | — | — |
| 1995-03-15 | $4.42 | $4.42 | 390 | — | — |
| 1995-03-14 | $4.62 | $4.62 | 7,020 | — | — |
| 1995-03-13 | $4.62 | $4.62 | 4,810 | — | — |
| 1995-03-10 | $4.52 | $4.52 | 2,340 | — | — |
| 1995-03-09 | $4.62 | $4.62 | 780 | — | — |
| 1995-03-08 | $4.62 | $4.62 | 8,320 | — | — |
| 1995-03-07 | $4.62 | $4.62 | 13,780 | — | — |
| 1995-03-06 | $4.62 | $4.62 | 0 | — | — |
| 1995-03-03 | $4.62 | $4.62 | 28,470 | — | — |
| 1995-03-02 | $4.62 | $4.62 | 8,580 | — | — |
| 1995-03-01 | $4.71 | $4.71 | 4,680 | — | — |
| 1995-02-28 | $4.71 | $4.71 | 13,260 | — | — |
| 1995-02-27 | $4.62 | $4.62 | 25,220 | — | — |
| 1995-02-24 | $4.62 | $4.62 | 6,240 | — | — |
| 1995-02-23 | $4.62 | $4.62 | 11,700 | — | — |
| 1995-02-22 | $4.62 | $4.62 | 10,400 | — | — |
| 1995-02-21 | $4.52 | $4.52 | 28,990 | — | — |
| 1995-02-17 | $4.52 | $4.52 | 7,150 | — | — |
| 1995-02-16 | $4.62 | $4.62 | 12,480 | — | — |
| 1995-02-15 | $4.52 | $4.52 | 10,270 | — | — |
| 1995-02-14 | $4.52 | $4.52 | 2,600 | — | — |
| 1995-02-13 | $4.52 | $4.52 | 520 | — | — |
| 1995-02-10 | $4.52 | $4.52 | 3,510 | — | — |
| 1995-02-09 | $4.62 | $4.62 | 3,120 | — | — |
| 1995-02-08 | $4.62 | $4.62 | 6,240 | — | — |
| 1995-02-07 | $4.62 | $4.62 | 3,250 | — | — |
| 1995-02-06 | $4.62 | $4.62 | 2,990 | — | — |
| 1995-02-03 | $4.71 | $4.71 | 7,930 | — | — |
| 1995-02-02 | $4.62 | $4.62 | 11,700 | — | — |
| 1995-02-01 | $4.71 | $4.71 | 22,360 | — | — |
| 1995-01-31 | $4.62 | $4.62 | 1,560 | — | — |
| 1995-01-30 | $4.62 | $4.62 | 7,020 | — | — |
| 1995-01-27 | $4.71 | $4.71 | 28,730 | — | — |
| 1995-01-26 | $4.52 | $4.52 | 1,820 | — | — |
| 1995-01-25 | $4.52 | $4.52 | 17,030 | — | — |
| 1995-01-24 | $4.42 | $4.42 | 6,890 | — | — |
| 1995-01-23 | $4.33 | $4.33 | 4,290 | — | — |
| 1995-01-20 | $4.42 | $4.42 | 13,000 | — | — |
| 1995-01-19 | $4.33 | $4.33 | 6,500 | — | — |
| 1995-01-18 | $4.42 | $4.42 | 16,120 | — | — |
| 1995-01-17 | $4.42 | $4.42 | 5,070 | — | — |
| 1995-01-16 | $4.52 | $4.52 | 3,640 | — | — |
| 1995-01-13 | $4.62 | $4.62 | 44,850 | — | — |
| 1995-01-12 | $4.62 | $4.62 | 13,520 | — | — |
| 1995-01-11 | $4.52 | $4.52 | 3,250 | — | — |
| 1995-01-10 | $4.62 | $4.62 | 780 | — | — |
| 1995-01-09 | $4.71 | $4.71 | 2,210 | — | — |
| 1995-01-06 | $4.71 | $4.71 | 2,730 | — | — |
| 1995-01-05 | $4.71 | $4.71 | 650 | — | — |
| 1995-01-04 | $4.62 | $4.62 | 9,230 | — | — |
| 1995-01-03 | $4.81 | $4.81 | 260 | — | — |