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
- 1994-07-20 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 | $4.88 | $4.99 | 31,600 | — | — |
| 1995-12-28 | $4.66 | $4.76 | 5,200 | — | — |
| 1995-12-27 | $4.75 | $4.86 | 29,600 | — | — |
| 1995-12-26 | $4.75 | $4.84 | 198,000 | — | — |
| 1995-12-22 | $4.81 | $4.91 | 6,800 | — | — |
| 1995-12-21 | $4.72 | $4.81 | 5,200 | — | — |
| 1995-12-20 | $4.81 | $4.91 | 7,200 | — | — |
| 1995-12-19 | $4.66 | $4.75 | 8,800 | — | — |
| 1995-12-18 | $4.69 | $4.78 | 13,200 | — | — |
| 1995-12-15 | $4.69 | $4.78 | 31,200 | — | — |
| 1995-12-14 | $4.81 | $4.91 | 13,600 | — | — |
| 1995-12-13 | $4.69 | $4.78 | 16,800 | — | — |
| 1995-12-12 | $4.63 | $4.71 | 10,400 | — | — |
| 1995-12-11 | $4.66 | $4.75 | 10,800 | — | — |
| 1995-12-08 | $4.81 | $4.91 | 0 | — | — |
| 1995-12-07 | $4.81 | $4.91 | 9,600 | — | — |
| 1995-12-06 | $4.63 | $4.71 | 800 | — | — |
| 1995-12-05 | $4.81 | $4.91 | 68,400 | — | — |
| 1995-12-04 | $4.75 | $4.84 | 5,200 | — | — |
| 1995-12-01 | $4.69 | $4.78 | 20,400 | — | — |
| 1995-11-30 | $4.81 | $4.91 | 24,000 | — | — |
| 1995-11-29 | $4.63 | $4.71 | 10,400 | — | — |
| 1995-11-28 | $4.63 | $4.71 | 19,200 | — | — |
| 1995-11-27 | $4.63 | $4.71 | 7,600 | — | — |
| 1995-11-24 | $4.72 | $4.81 | 62,000 | — | — |
| 1995-11-22 | $4.75 | $4.84 | 52,800 | — | — |
| 1995-11-21 | $4.81 | $4.91 | 9,200 | — | — |
| 1995-11-20 | $4.81 | $4.91 | 51,600 | — | — |
| 1995-11-17 | $4.81 | $4.91 | 131,600 | — | — |
| 1995-11-16 | $4.88 | $4.97 | 38,800 | — | — |
| 1995-11-15 | $4.81 | $4.91 | 6,400 | — | — |
| 1995-11-14 | $4.81 | $4.91 | 1,600 | — | — |
| 1995-11-13 | $4.81 | $4.91 | 14,400 | — | — |
| 1995-11-10 | $4.94 | $5.03 | 36,000 | — | — |
| 1995-11-09 | $5.06 | $5.16 | 3,200 | — | — |
| 1995-11-08 | $4.94 | $5.03 | 6,800 | — | — |
| 1995-11-07 | $5.06 | $5.16 | 4,000 | — | — |
| 1995-11-06 | $4.81 | $4.91 | 4,400 | — | — |
| 1995-11-03 | $4.81 | $4.91 | 800 | — | — |
| 1995-11-02 | $4.94 | $5.03 | 37,200 | — | — |
| 1995-11-01 | $5.06 | $5.16 | 21,200 | — | — |
| 1995-10-31 | $5.06 | $5.16 | 12,000 | — | — |
| 1995-10-30 | $4.81 | $4.91 | 1,200 | — | — |
| 1995-10-27 | $4.81 | $4.91 | 5,600 | — | — |
| 1995-10-26 | $5.00 | $5.10 | 62,800 | — | — |
| 1995-10-25 | $4.81 | $4.91 | 40,400 | — | — |
| 1995-10-24 | $5.00 | $5.10 | 2,800 | — | — |
| 1995-10-23 | $4.88 | $4.97 | 15,600 | — | — |
| 1995-10-20 | $4.91 | $5.00 | 6,000 | — | — |
| 1995-10-19 | $4.81 | $4.91 | 8,000 | — | — |
| 1995-10-18 | $4.81 | $4.91 | 1,200 | — | — |
| 1995-10-17 | $4.88 | $4.97 | 7,600 | — | — |
| 1995-10-16 | $5.00 | $5.10 | 24,400 | — | — |
| 1995-10-13 | $4.81 | $4.91 | 2,400 | — | — |
| 1995-10-12 | $4.81 | $4.91 | 4,400 | — | — |
| 1995-10-11 | $4.94 | $5.03 | 52,400 | — | — |
| 1995-10-10 | $4.81 | $4.91 | 2,400 | — | — |
| 1995-10-09 | $5.00 | $5.10 | 8,400 | — | — |
| 1995-10-06 | $4.88 | $4.97 | 124,400 | — | — |
| 1995-10-05 | $4.97 | $5.07 | 19,600 | — | — |
| 1995-10-04 | $4.97 | $5.07 | 47,600 | — | — |
| 1995-10-03 | $5.00 | $5.10 | 15,600 | — | — |
| 1995-10-02 | $5.00 | $5.10 | 145,200 | — | — |
| 1995-09-29 | $5.03 | $5.13 | 7,200 | — | — |
| 1995-09-28 | $5.03 | $5.13 | 4,800 | — | — |
| 1995-09-27 | $4.94 | $5.03 | 2,000 | — | — |
| 1995-09-26 | $4.97 | $5.05 | 10,400 | — | — |
| 1995-09-25 | $4.94 | $5.02 | 1,600 | — | — |
| 1995-09-22 | $5.03 | $5.11 | 2,400 | — | — |
| 1995-09-21 | $5.13 | $5.21 | 2,800 | — | — |
| 1995-09-20 | $4.94 | $5.02 | 12,400 | — | — |
| 1995-09-19 | $4.94 | $5.02 | 115,200 | — | — |
| 1995-09-18 | $5.06 | $5.14 | 10,000 | — | — |
| 1995-09-15 | $5.00 | $5.08 | 29,600 | — | — |
| 1995-09-14 | $5.00 | $5.08 | 12,000 | — | — |
| 1995-09-13 | $4.94 | $5.02 | 11,200 | — | — |
| 1995-09-12 | $4.94 | $5.02 | 23,600 | — | — |
| 1995-09-11 | $5.06 | $5.14 | 4,400 | — | — |
| 1995-09-08 | $4.94 | $5.02 | 28,800 | — | — |
| 1995-09-07 | $5.06 | $5.14 | 79,600 | — | — |
| 1995-09-06 | $4.94 | $5.02 | 73,200 | — | — |
| 1995-09-05 | $5.06 | $5.14 | 48,000 | — | — |
| 1995-09-01 | $5.06 | $5.14 | 10,400 | — | — |
| 1995-08-31 | $5.03 | $5.11 | 71,600 | — | — |
| 1995-08-30 | $5.06 | $5.14 | 10,000 | — | — |
| 1995-08-29 | $4.97 | $5.05 | 5,200 | — | — |
| 1995-08-28 | $4.88 | $4.95 | 53,600 | — | — |
| 1995-08-25 | $4.88 | $4.95 | 76,800 | — | — |
| 1995-08-24 | $4.81 | $4.89 | 451,200 | — | — |
| 1995-08-23 | $4.94 | $5.02 | 52,800 | — | — |
| 1995-08-22 | $4.88 | $4.95 | 194,800 | — | — |
| 1995-08-21 | $4.84 | $4.92 | 24,000 | — | — |
| 1995-08-18 | $4.78 | $4.86 | 11,200 | — | — |
| 1995-08-17 | $4.84 | $4.92 | 10,000 | — | — |
| 1995-08-16 | $4.81 | $4.89 | 151,600 | — | — |
| 1995-08-15 | $4.81 | $4.89 | 60,800 | — | — |
| 1995-08-14 | $4.75 | $4.83 | 62,800 | — | — |
| 1995-08-11 | $4.81 | $4.89 | 2,400 | — | — |
| 1995-08-10 | $4.63 | $4.70 | 2,400 | — | — |
| 1995-08-09 | $4.63 | $4.70 | 400 | — | — |
| 1995-08-08 | $4.63 | $4.70 | 43,200 | — | — |
| 1995-08-07 | $4.81 | $4.89 | 510,000 | — | — |
| 1995-08-04 | $4.81 | $4.89 | 68,000 | — | — |
| 1995-08-03 | $4.81 | $4.89 | 800 | — | — |
| 1995-08-02 | $4.81 | $4.89 | 19,600 | — | — |
| 1995-08-01 | $4.83 | $4.90 | 86,800 | — | — |
| 1995-07-31 | $4.94 | $5.02 | 123,600 | — | — |
| 1995-07-28 | $4.88 | $4.95 | 1,041,200 | — | — |
| 1995-07-27 | $5.00 | $5.08 | 15,600 | — | — |
| 1995-07-26 | $4.88 | $4.95 | 10,800 | — | — |
| 1995-07-25 | $4.81 | $4.89 | 142,400 | — | — |
| 1995-07-24 | $4.81 | $4.89 | 800 | — | — |
| 1995-07-21 | $4.84 | $4.92 | 160,000 | — | — |
| 1995-07-20 | $4.81 | $4.89 | 14,800 | — | — |
| 1995-07-19 | $4.81 | $4.89 | 10,800 | — | — |
| 1995-07-18 | $4.81 | $4.89 | 9,200 | — | — |
| 1995-07-17 | $5.00 | $5.08 | 2,800 | — | — |
| 1995-07-14 | $5.00 | $5.08 | 17,200 | — | — |
| 1995-07-13 | $5.00 | $5.08 | 86,800 | — | — |
| 1995-07-12 | $4.94 | $5.02 | 120,000 | — | — |
| 1995-07-11 | $4.75 | $4.83 | 63,200 | — | — |
| 1995-07-10 | $4.75 | $4.83 | 29,600 | — | — |
| 1995-07-07 | $4.56 | $4.63 | 247,600 | — | — |
| 1995-07-06 | $4.63 | $4.70 | 51,600 | — | — |
| 1995-07-05 | $4.56 | $4.63 | 41,600 | — | — |
| 1995-07-03 | $4.72 | $4.79 | 130,000 | — | — |
| 1995-06-30 | $4.69 | $4.76 | 91,200 | — | — |
| 1995-06-29 | $4.41 | $4.48 | 354,000 | — | — |
| 1995-06-28 | $4.38 | $4.44 | 0 | — | — |
| 1995-06-27 | $4.38 | $4.43 | 58,000 | — | — |
| 1995-06-26 | $4.31 | $4.37 | 48,800 | — | — |
| 1995-06-23 | $4.33 | $4.38 | 86,800 | — | — |
| 1995-06-22 | $4.38 | $4.43 | 14,000 | — | — |
| 1995-06-21 | $4.31 | $4.37 | 496,000 | — | — |
| 1995-06-20 | $4.27 | $4.32 | 120,400 | — | — |
| 1995-06-19 | $4.34 | $4.40 | 11,200 | — | — |
| 1995-06-16 | $4.25 | $4.30 | 2,800 | — | — |
| 1995-06-15 | $4.25 | $4.30 | 2,000 | — | — |
| 1995-06-14 | $4.44 | $4.49 | 93,600 | — | — |
| 1995-06-13 | $4.38 | $4.43 | 2,400 | — | — |
| 1995-06-12 | $4.25 | $4.30 | 4,000 | — | — |
| 1995-06-09 | $4.38 | $4.43 | 14,000 | — | — |
| 1995-06-08 | $4.25 | $4.30 | 40,400 | — | — |
| 1995-06-07 | $4.38 | $4.43 | 19,600 | — | — |
| 1995-06-06 | $4.38 | $4.43 | 23,200 | — | — |
| 1995-06-05 | $4.22 | $4.27 | 220,000 | — | — |
| 1995-06-02 | $4.31 | $4.37 | 64,000 | — | — |
| 1995-06-01 | $4.33 | $4.38 | 236,800 | — | — |
| 1995-05-31 | $4.13 | $4.18 | 24,000 | — | — |
| 1995-05-30 | $4.13 | $4.18 | 15,200 | — | — |
| 1995-05-26 | $4.13 | $4.18 | 2,400 | — | — |
| 1995-05-25 | $4.13 | $4.18 | 97,200 | — | — |
| 1995-05-24 | $4.13 | $4.18 | 27,600 | — | — |
| 1995-05-23 | $4.13 | $4.18 | 467,600 | — | — |
| 1995-05-22 | $4.13 | $4.18 | 208,800 | — | — |
| 1995-05-19 | $4.11 | $4.16 | 582,800 | — | — |
| 1995-05-18 | $4.13 | $4.18 | 148,800 | — | — |
| 1995-05-17 | $3.97 | $4.02 | 39,200 | — | — |
| 1995-05-16 | $3.94 | $3.99 | 338,400 | — | — |
| 1995-05-15 | $4.02 | $4.07 | 84,800 | — | — |
| 1995-05-12 | $3.94 | $3.99 | 8,800 | — | — |
| 1995-05-11 | $3.94 | $3.99 | 1,200 | — | — |
| 1995-05-10 | $4.00 | $4.05 | 63,600 | — | — |
| 1995-05-09 | $4.05 | $4.10 | 269,200 | — | — |
| 1995-05-08 | $3.94 | $3.99 | 10,400 | — | — |
| 1995-05-05 | $4.00 | $4.05 | 20,400 | — | — |
| 1995-05-04 | $4.03 | $4.08 | 404,800 | — | — |
| 1995-05-03 | $3.95 | $4.00 | 55,200 | — | — |
| 1995-05-02 | $4.00 | $4.05 | 12,000 | — | — |
| 1995-05-01 | $4.06 | $4.11 | 318,800 | — | — |
| 1995-04-28 | $4.00 | $4.05 | 48,800 | — | — |
| 1995-04-27 | $4.02 | $4.07 | 28,000 | — | — |
| 1995-04-26 | $3.89 | $3.94 | 26,400 | — | — |
| 1995-04-25 | $3.88 | $3.92 | 4,800 | — | — |
| 1995-04-24 | $3.89 | $3.94 | 238,400 | — | — |
| 1995-04-21 | $3.89 | $3.94 | 24,800 | — | — |
| 1995-04-20 | $3.81 | $3.86 | 11,200 | — | — |
| 1995-04-19 | $3.94 | $3.99 | 82,000 | — | — |
| 1995-04-18 | $3.75 | $3.80 | 5,600 | — | — |
| 1995-04-17 | $3.81 | $3.86 | 27,200 | — | — |
| 1995-04-13 | $3.88 | $3.92 | 9,200 | — | — |
| 1995-04-12 | $3.88 | $3.92 | 23,600 | — | — |
| 1995-04-11 | $3.84 | $3.89 | 38,400 | — | — |
| 1995-04-10 | $3.75 | $3.80 | 21,200 | — | — |
| 1995-04-07 | $3.88 | $3.92 | 35,200 | — | — |
| 1995-04-06 | $3.88 | $3.92 | 51,200 | — | — |
| 1995-04-05 | $3.97 | $4.02 | 88,800 | — | — |
| 1995-04-04 | $3.88 | $3.92 | 89,200 | — | — |
| 1995-04-03 | $4.06 | $4.11 | 89,600 | — | — |
| 1995-03-31 | $3.88 | $3.92 | 54,400 | — | — |
| 1995-03-30 | $3.88 | $3.92 | 18,400 | — | — |
| 1995-03-29 | $3.88 | $3.92 | 7,200 | — | — |
| 1995-03-28 | $3.88 | $3.92 | 17,200 | — | — |
| 1995-03-27 | $3.88 | $3.92 | 3,600 | — | — |
| 1995-03-24 | $3.94 | $3.97 | 80,000 | — | — |
| 1995-03-23 | $4.00 | $4.03 | 12,400 | — | — |
| 1995-03-22 | $3.88 | $3.91 | 2,800 | — | — |
| 1995-03-21 | $3.94 | $3.97 | 38,000 | — | — |
| 1995-03-20 | $3.88 | $3.91 | 24,800 | — | — |
| 1995-03-17 | $3.91 | $3.94 | 64,800 | — | — |
| 1995-03-16 | $3.81 | $3.84 | 9,200 | — | — |
| 1995-03-15 | $3.88 | $3.91 | 204,800 | — | — |
| 1995-03-14 | $3.81 | $3.84 | 133,200 | — | — |
| 1995-03-13 | $3.69 | $3.72 | 189,200 | — | — |
| 1995-03-10 | $3.59 | $3.62 | 800 | — | — |
| 1995-03-09 | $3.66 | $3.69 | 50,000 | — | — |
| 1995-03-08 | $3.63 | $3.66 | 16,800 | — | — |
| 1995-03-07 | $3.69 | $3.72 | 41,600 | — | — |
| 1995-03-06 | $3.56 | $3.59 | 136,800 | — | — |
| 1995-03-03 | $3.63 | $3.66 | 34,800 | — | — |
| 1995-03-02 | $3.56 | $3.59 | 400 | — | — |
| 1995-03-01 | $3.56 | $3.59 | 1,600 | — | — |
| 1995-02-28 | $3.75 | $3.78 | 344,000 | — | — |
| 1995-02-27 | $3.63 | $3.66 | 79,200 | — | — |
| 1995-02-24 | $3.63 | $3.66 | 61,200 | — | — |
| 1995-02-23 | $3.59 | $3.62 | 17,200 | — | — |
| 1995-02-22 | $3.59 | $3.62 | 42,000 | — | — |
| 1995-02-21 | $3.59 | $3.62 | 84,800 | — | — |
| 1995-02-17 | $3.63 | $3.66 | 196,400 | — | — |
| 1995-02-16 | $3.63 | $3.66 | 37,200 | — | — |
| 1995-02-15 | $3.50 | $3.53 | 31,200 | — | — |
| 1995-02-14 | $3.59 | $3.62 | 29,600 | — | — |
| 1995-02-13 | $3.63 | $3.66 | 64,400 | — | — |
| 1995-02-10 | $3.47 | $3.50 | 44,400 | — | — |
| 1995-02-09 | $3.44 | $3.47 | 195,200 | — | — |
| 1995-02-08 | $3.50 | $3.53 | 9,600 | — | — |
| 1995-02-07 | $3.44 | $3.47 | 0 | — | — |
| 1995-02-06 | $3.44 | $3.47 | 11,600 | — | — |
| 1995-02-03 | $3.59 | $3.62 | 228,800 | — | — |
| 1995-02-02 | $3.44 | $3.47 | 14,400 | — | — |
| 1995-02-01 | $3.38 | $3.40 | 0 | — | — |
| 1995-01-31 | $3.38 | $3.40 | 16,000 | — | — |
| 1995-01-30 | $3.56 | $3.59 | 32,000 | — | — |
| 1995-01-27 | $3.41 | $3.44 | 38,000 | — | — |
| 1995-01-26 | $3.34 | $3.37 | 56,400 | — | — |
| 1995-01-25 | $3.25 | $3.28 | 0 | — | — |
| 1995-01-24 | $3.25 | $3.28 | 6,400 | — | — |
| 1995-01-23 | $3.34 | $3.37 | 40,000 | — | — |
| 1995-01-20 | $3.25 | $3.28 | 8,400 | — | — |
| 1995-01-19 | $3.25 | $3.28 | 12,000 | — | — |
| 1995-01-18 | $3.25 | $3.28 | 14,800 | — | — |
| 1995-01-17 | $3.25 | $3.28 | 253,600 | — | — |
| 1995-01-16 | $3.38 | $3.40 | 5,600 | — | — |
| 1995-01-13 | $3.38 | $3.40 | 57,600 | — | — |
| 1995-01-12 | $3.47 | $3.50 | 8,000 | — | — |
| 1995-01-11 | $3.44 | $3.47 | 22,800 | — | — |
| 1995-01-10 | $3.47 | $3.50 | 16,400 | — | — |
| 1995-01-09 | $3.56 | $3.59 | 2,400 | — | — |
| 1995-01-06 | $3.50 | $3.53 | 1,200 | — | — |
| 1995-01-05 | $3.44 | $3.47 | 10,400 | — | — |
| 1995-01-04 | $3.53 | $3.56 | 8,000 | — | — |
| 1995-01-03 | $3.44 | $3.47 | 800 | — | — |