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
- 1986-03-13 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 | $5.48 | $5.48 | 52,342,400 | — | — |
| 1995-12-28 | $5.46 | $5.46 | 49,777,600 | — | — |
| 1995-12-27 | $5.55 | $5.55 | 40,539,200 | — | — |
| 1995-12-26 | $5.64 | $5.64 | 34,707,200 | — | — |
| 1995-12-22 | $5.66 | $5.66 | 36,057,600 | — | — |
| 1995-12-21 | $5.63 | $5.63 | 60,593,600 | — | — |
| 1995-12-20 | $5.45 | $5.45 | 84,980,800 | — | — |
| 1995-12-19 | $5.68 | $5.68 | 84,340,800 | — | — |
| 1995-12-18 | $5.44 | $5.44 | 99,460,800 | — | — |
| 1995-12-15 | $5.52 | $5.52 | 115,470,400 | — | — |
| 1995-12-14 | $5.55 | $5.55 | 92,822,400 | — | — |
| 1995-12-13 | $5.73 | $5.73 | 39,577,600 | — | — |
| 1995-12-12 | $5.71 | $5.71 | 44,739,200 | — | — |
| 1995-12-11 | $5.82 | $5.82 | 61,924,800 | — | — |
| 1995-12-08 | $5.91 | $5.91 | 147,041,600 | — | — |
| 1995-12-07 | $5.66 | $5.66 | 132,876,800 | — | — |
| 1995-12-06 | $5.66 | $5.66 | 145,272,000 | — | — |
| 1995-12-05 | $5.38 | $5.38 | 104,528,000 | — | — |
| 1995-12-04 | $5.49 | $5.49 | 130,436,800 | — | — |
| 1995-12-01 | $5.39 | $5.39 | 96,124,800 | — | — |
| 1995-11-30 | $5.45 | $5.45 | 93,512,000 | — | — |
| 1995-11-29 | $5.61 | $5.61 | 91,067,200 | — | — |
| 1995-11-28 | $5.72 | $5.72 | 86,537,600 | — | — |
| 1995-11-27 | $5.45 | $5.45 | 79,100,800 | — | — |
| 1995-11-24 | $5.50 | $5.50 | 15,014,400 | — | — |
| 1995-11-22 | $5.46 | $5.46 | 65,428,800 | — | — |
| 1995-11-21 | $5.50 | $5.50 | 130,163,200 | — | — |
| 1995-11-20 | $5.38 | $5.38 | 115,296,000 | — | — |
| 1995-11-17 | $5.46 | $5.46 | 143,803,200 | — | — |
| 1995-11-16 | $5.62 | $5.62 | 195,126,400 | — | — |
| 1995-11-15 | $5.88 | $5.88 | 108,686,400 | — | — |
| 1995-11-14 | $5.88 | $5.88 | 75,657,600 | — | — |
| 1995-11-13 | $6.02 | $6.02 | 59,003,200 | — | — |
| 1995-11-10 | $6.05 | $6.05 | 60,819,200 | — | — |
| 1995-11-09 | $6.19 | $6.19 | 99,814,400 | — | — |
| 1995-11-08 | $5.95 | $5.95 | 71,280,000 | — | — |
| 1995-11-07 | $5.81 | $5.81 | 115,921,600 | — | — |
| 1995-11-06 | $6.09 | $6.09 | 87,729,600 | — | — |
| 1995-11-03 | $6.22 | $6.22 | 40,635,200 | — | — |
| 1995-11-02 | $6.25 | $6.25 | 63,504,000 | — | — |
| 1995-11-01 | $6.15 | $6.15 | 72,819,200 | — | — |
| 1995-10-31 | $6.25 | $6.25 | 91,958,400 | — | — |
| 1995-10-30 | $6.42 | $6.42 | 125,464,000 | — | — |
| 1995-10-27 | $6.25 | $6.25 | 130,683,200 | — | — |
| 1995-10-26 | $6.13 | $6.13 | 82,841,600 | — | — |
| 1995-10-25 | $5.99 | $5.99 | 60,211,200 | — | — |
| 1995-10-24 | $6.09 | $6.09 | 68,681,600 | — | — |
| 1995-10-23 | $6.02 | $6.02 | 93,473,600 | — | — |
| 1995-10-20 | $5.97 | $5.97 | 79,984,000 | — | — |
| 1995-10-19 | $6.05 | $6.05 | 95,840,000 | — | — |
| 1995-10-18 | $5.98 | $5.98 | 294,329,600 | — | — |
| 1995-10-17 | $5.70 | $5.70 | 123,140,800 | — | — |
| 1995-10-16 | $5.42 | $5.42 | 61,067,200 | — | — |
| 1995-10-13 | $5.39 | $5.39 | 68,644,800 | — | — |
| 1995-10-12 | $5.48 | $5.48 | 78,700,800 | — | — |
| 1995-10-11 | $5.41 | $5.41 | 107,009,600 | — | — |
| 1995-10-10 | $5.23 | $5.23 | 157,644,800 | — | — |
| 1995-10-09 | $5.20 | $5.20 | 108,614,400 | — | — |
| 1995-10-06 | $5.37 | $5.37 | 76,616,000 | — | — |
| 1995-10-05 | $5.47 | $5.47 | 101,289,600 | — | — |
| 1995-10-04 | $5.38 | $5.38 | 73,473,600 | — | — |
| 1995-10-03 | $5.55 | $5.55 | 80,736,000 | — | — |
| 1995-10-02 | $5.52 | $5.52 | 67,731,200 | — | — |
| 1995-09-29 | $5.66 | $5.66 | 95,158,400 | — | — |
| 1995-09-28 | $5.72 | $5.72 | 105,510,400 | — | — |
| 1995-09-27 | $5.54 | $5.54 | 140,756,800 | — | — |
| 1995-09-26 | $5.52 | $5.52 | 76,548,800 | — | — |
| 1995-09-25 | $5.64 | $5.64 | 57,878,400 | — | — |
| 1995-09-22 | $5.61 | $5.61 | 99,899,200 | — | — |
| 1995-09-21 | $5.66 | $5.66 | 83,836,800 | — | — |
| 1995-09-20 | $5.82 | $5.82 | 44,652,800 | — | — |
| 1995-09-19 | $5.83 | $5.83 | 58,011,200 | — | — |
| 1995-09-18 | $5.75 | $5.75 | 76,827,200 | — | — |
| 1995-09-15 | $5.84 | $5.84 | 88,316,800 | — | — |
| 1995-09-14 | $5.93 | $5.93 | 54,230,400 | — | — |
| 1995-09-13 | $6.01 | $6.01 | 61,208,000 | — | — |
| 1995-09-12 | $6.02 | $6.02 | 71,155,200 | — | — |
| 1995-09-11 | $6.10 | $6.10 | 77,408,000 | — | — |
| 1995-09-08 | $5.97 | $5.97 | 64,417,600 | — | — |
| 1995-09-07 | $5.91 | $5.91 | 93,932,800 | — | — |
| 1995-09-06 | $5.84 | $5.84 | 100,265,600 | — | — |
| 1995-09-05 | $5.94 | $5.94 | 92,052,800 | — | — |
| 1995-09-01 | $5.61 | $5.61 | 80,262,400 | — | — |
| 1995-08-31 | $5.78 | $5.78 | 38,764,800 | — | — |
| 1995-08-30 | $5.83 | $5.83 | 79,499,200 | — | — |
| 1995-08-29 | $5.74 | $5.74 | 163,929,600 | — | — |
| 1995-08-28 | $5.63 | $5.63 | 112,622,400 | — | — |
| 1995-08-25 | $5.90 | $5.90 | 73,489,600 | — | — |
| 1995-08-24 | $6.01 | $6.01 | 95,275,200 | — | — |
| 1995-08-23 | $6.12 | $6.12 | 111,188,800 | — | — |
| 1995-08-22 | $6.21 | $6.21 | 94,320,000 | — | — |
| 1995-08-21 | $5.91 | $5.91 | 110,491,200 | — | — |
| 1995-08-18 | $6.07 | $6.07 | 77,502,400 | — | — |
| 1995-08-17 | $6.20 | $6.20 | 74,564,800 | — | — |
| 1995-08-16 | $6.17 | $6.17 | 38,118,400 | — | — |
| 1995-08-15 | $6.15 | $6.15 | 63,267,200 | — | — |
| 1995-08-14 | $6.17 | $6.17 | 88,872,000 | — | — |
| 1995-08-11 | $6.03 | $6.03 | 97,195,200 | — | — |
| 1995-08-10 | $5.88 | $5.88 | 71,883,200 | — | — |
| 1995-08-09 | $6.03 | $6.03 | 144,384,000 | — | — |
| 1995-08-08 | $5.84 | $5.84 | 43,913,600 | — | — |
| 1995-08-07 | $5.85 | $5.85 | 64,273,600 | — | — |
| 1995-08-04 | $5.87 | $5.87 | 77,705,600 | — | — |
| 1995-08-03 | $5.70 | $5.70 | 113,536,000 | — | — |
| 1995-08-02 | $5.56 | $5.56 | 129,804,800 | — | — |
| 1995-08-01 | $5.59 | $5.59 | 166,144,000 | — | — |
| 1995-07-31 | $5.66 | $5.66 | 101,435,200 | — | — |
| 1995-07-28 | $5.79 | $5.79 | 158,468,800 | — | — |
| 1995-07-27 | $6.03 | $6.03 | 52,916,800 | — | — |
| 1995-07-26 | $6.00 | $6.00 | 77,470,400 | — | — |
| 1995-07-25 | $6.02 | $6.02 | 109,422,400 | — | — |
| 1995-07-24 | $5.85 | $5.85 | 94,811,200 | — | — |
| 1995-07-21 | $5.75 | $5.75 | 169,257,600 | — | — |
| 1995-07-20 | $6.01 | $6.01 | 177,848,000 | — | — |
| 1995-07-19 | $5.91 | $5.91 | 305,092,800 | — | — |
| 1995-07-18 | $6.37 | $6.37 | 289,624,000 | — | — |
| 1995-07-17 | $6.81 | $6.81 | 155,830,400 | — | — |
| 1995-07-14 | $6.48 | $6.48 | 89,905,600 | — | — |
| 1995-07-13 | $6.26 | $6.26 | 84,811,200 | — | — |
| 1995-07-12 | $6.24 | $6.24 | 94,675,200 | — | — |
| 1995-07-11 | $6.03 | $6.03 | 78,227,200 | — | — |
| 1995-07-10 | $6.18 | $6.18 | 111,982,400 | — | — |
| 1995-07-07 | $5.98 | $5.98 | 66,699,200 | — | — |
| 1995-07-06 | $5.80 | $5.80 | 47,070,400 | — | — |
| 1995-07-05 | $5.67 | $5.67 | 48,547,200 | — | — |
| 1995-07-03 | $5.68 | $5.68 | 16,763,200 | — | — |
| 1995-06-30 | $5.65 | $5.65 | 53,342,400 | — | — |
| 1995-06-29 | $5.59 | $5.59 | 57,643,200 | — | — |
| 1995-06-28 | $5.49 | $5.49 | 107,286,400 | — | — |
| 1995-06-27 | $5.43 | $5.43 | 66,004,800 | — | — |
| 1995-06-26 | $5.61 | $5.61 | 41,048,000 | — | — |
| 1995-06-23 | $5.70 | $5.70 | 46,356,800 | — | — |
| 1995-06-22 | $5.74 | $5.74 | 46,296,000 | — | — |
| 1995-06-21 | $5.66 | $5.66 | 57,224,000 | — | — |
| 1995-06-20 | $5.71 | $5.71 | 56,670,400 | — | — |
| 1995-06-19 | $5.61 | $5.61 | 78,982,400 | — | — |
| 1995-06-16 | $5.44 | $5.44 | 92,278,400 | — | — |
| 1995-06-15 | $5.30 | $5.30 | 43,912,000 | — | — |
| 1995-06-14 | $5.24 | $5.24 | 43,096,000 | — | — |
| 1995-06-13 | $5.24 | $5.24 | 37,691,200 | — | — |
| 1995-06-12 | $5.23 | $5.23 | 45,832,000 | — | — |
| 1995-06-09 | $5.30 | $5.30 | 81,214,400 | — | — |
| 1995-06-08 | $5.26 | $5.26 | 29,320,000 | — | — |
| 1995-06-07 | $5.25 | $5.25 | 64,590,400 | — | — |
| 1995-06-06 | $5.20 | $5.20 | 49,036,800 | — | — |
| 1995-06-05 | $5.30 | $5.30 | 55,852,800 | — | — |
| 1995-06-02 | $5.20 | $5.20 | 55,556,800 | — | — |
| 1995-06-01 | $5.26 | $5.26 | 61,153,600 | — | — |
| 1995-05-31 | $5.29 | $5.29 | 119,756,800 | — | — |
| 1995-05-30 | $5.19 | $5.19 | 99,612,800 | — | — |
| 1995-05-26 | $5.47 | $5.47 | 52,934,400 | — | — |
| 1995-05-25 | $5.58 | $5.58 | 43,440,000 | — | — |
| 1995-05-24 | $5.47 | $5.47 | 68,684,800 | — | — |
| 1995-05-23 | $5.53 | $5.53 | 55,516,800 | — | — |
| 1995-05-22 | $5.45 | $5.45 | 91,382,400 | — | — |
| 1995-05-19 | $5.34 | $5.34 | 45,190,400 | — | — |
| 1995-05-18 | $5.29 | $5.29 | 58,326,400 | — | — |
| 1995-05-17 | $5.38 | $5.38 | 66,515,200 | — | — |
| 1995-05-16 | $5.30 | $5.30 | 86,708,800 | — | — |
| 1995-05-15 | $5.08 | $5.08 | 35,232,000 | — | — |
| 1995-05-12 | $5.05 | $5.05 | 36,192,000 | — | — |
| 1995-05-11 | $5.09 | $5.09 | 38,673,600 | — | — |
| 1995-05-10 | $4.95 | $4.95 | 38,688,000 | — | — |
| 1995-05-09 | $4.99 | $4.99 | 36,748,800 | — | — |
| 1995-05-08 | $4.99 | $4.99 | 43,988,800 | — | — |
| 1995-05-05 | $5.00 | $5.00 | 43,707,200 | — | — |
| 1995-05-04 | $5.09 | $5.09 | 66,524,800 | — | — |
| 1995-05-03 | $5.05 | $5.05 | 61,566,400 | — | — |
| 1995-05-02 | $4.97 | $4.97 | 78,099,200 | — | — |
| 1995-05-01 | $5.13 | $5.13 | 65,550,400 | — | — |
| 1995-04-28 | $5.11 | $5.11 | 92,104,000 | — | — |
| 1995-04-27 | $4.91 | $4.91 | 128,844,800 | — | — |
| 1995-04-26 | $4.98 | $4.98 | 44,305,600 | — | — |
| 1995-04-25 | $5.00 | $5.00 | 69,371,200 | — | — |
| 1995-04-24 | $4.86 | $4.86 | 68,089,600 | — | — |
| 1995-04-21 | $4.69 | $4.69 | 53,555,200 | — | — |
| 1995-04-20 | $4.70 | $4.70 | 83,913,600 | — | — |
| 1995-04-19 | $4.76 | $4.76 | 59,163,200 | — | — |
| 1995-04-18 | $4.80 | $4.80 | 75,609,600 | — | — |
| 1995-04-17 | $4.84 | $4.84 | 187,913,600 | — | — |
| 1995-04-13 | $4.53 | $4.53 | 32,814,400 | — | — |
| 1995-04-12 | $4.48 | $4.48 | 40,430,400 | — | — |
| 1995-04-11 | $4.51 | $4.51 | 43,624,000 | — | — |
| 1995-04-10 | $4.43 | $4.43 | 43,169,600 | — | — |
| 1995-04-07 | $4.35 | $4.35 | 43,148,800 | — | — |
| 1995-04-06 | $4.38 | $4.38 | 35,414,400 | — | — |
| 1995-04-05 | $4.41 | $4.41 | 65,792,000 | — | — |
| 1995-04-04 | $4.37 | $4.37 | 66,689,600 | — | — |
| 1995-04-03 | $4.38 | $4.38 | 65,617,600 | — | — |
| 1995-03-31 | $4.45 | $4.45 | 63,080,000 | — | — |
| 1995-03-30 | $4.51 | $4.51 | 75,011,200 | — | — |
| 1995-03-29 | $4.52 | $4.52 | 65,763,200 | — | — |
| 1995-03-28 | $4.60 | $4.60 | 47,603,200 | — | — |
| 1995-03-27 | $4.56 | $4.56 | 61,008,000 | — | — |
| 1995-03-24 | $4.62 | $4.62 | 65,683,200 | — | — |
| 1995-03-23 | $4.55 | $4.55 | 105,286,400 | — | — |
| 1995-03-22 | $4.43 | $4.43 | 52,464,000 | — | — |
| 1995-03-21 | $4.40 | $4.40 | 74,772,800 | — | — |
| 1995-03-20 | $4.45 | $4.45 | 37,772,800 | — | — |
| 1995-03-17 | $4.37 | $4.37 | 59,868,800 | — | — |
| 1995-03-16 | $4.38 | $4.38 | 47,510,400 | — | — |
| 1995-03-15 | $4.41 | $4.41 | 57,294,400 | — | — |
| 1995-03-14 | $4.48 | $4.48 | 78,643,200 | — | — |
| 1995-03-13 | $4.31 | $4.31 | 34,550,400 | — | — |
| 1995-03-10 | $4.29 | $4.29 | 44,324,800 | — | — |
| 1995-03-09 | $4.24 | $4.24 | 58,238,400 | — | — |
| 1995-03-08 | $4.28 | $4.28 | 140,096,000 | — | — |
| 1995-03-07 | $4.08 | $4.08 | 91,750,400 | — | — |
| 1995-03-06 | $4.02 | $4.02 | 45,156,800 | — | — |
| 1995-03-03 | $3.98 | $3.98 | 31,776,000 | — | — |
| 1995-03-02 | $3.98 | $3.98 | 26,038,400 | — | — |
| 1995-03-01 | $3.95 | $3.95 | 52,032,000 | — | — |
| 1995-02-28 | $3.94 | $3.94 | 52,544,000 | — | — |
| 1995-02-27 | $3.86 | $3.86 | 28,592,000 | — | — |
| 1995-02-24 | $3.83 | $3.83 | 34,177,600 | — | — |
| 1995-02-23 | $3.85 | $3.85 | 59,939,200 | — | — |
| 1995-02-22 | $3.84 | $3.84 | 60,902,400 | — | — |
| 1995-02-21 | $3.73 | $3.73 | 55,392,000 | — | — |
| 1995-02-17 | $3.77 | $3.77 | 37,824,000 | — | — |
| 1995-02-16 | $3.80 | $3.80 | 56,744,000 | — | — |
| 1995-02-15 | $3.80 | $3.80 | 147,001,600 | — | — |
| 1995-02-14 | $3.87 | $3.87 | 31,121,600 | — | — |
| 1995-02-13 | $3.88 | $3.88 | 38,160,000 | — | — |
| 1995-02-10 | $3.88 | $3.88 | 49,862,400 | — | — |
| 1995-02-09 | $3.87 | $3.87 | 42,398,400 | — | — |
| 1995-02-08 | $3.87 | $3.87 | 49,150,400 | — | — |
| 1995-02-07 | $3.81 | $3.81 | 33,152,000 | — | — |
| 1995-02-06 | $3.80 | $3.80 | 48,345,600 | — | — |
| 1995-02-03 | $3.76 | $3.76 | 60,332,800 | — | — |
| 1995-02-02 | $3.69 | $3.69 | 46,312,000 | — | — |
| 1995-02-01 | $3.70 | $3.70 | 66,705,600 | — | — |
| 1995-01-31 | $3.71 | $3.71 | 59,945,600 | — | — |
| 1995-01-30 | $3.69 | $3.69 | 55,164,800 | — | — |
| 1995-01-27 | $3.74 | $3.74 | 58,376,000 | — | — |
| 1995-01-26 | $3.74 | $3.74 | 80,836,800 | — | — |
| 1995-01-25 | $3.86 | $3.86 | 52,459,200 | — | — |
| 1995-01-24 | $3.88 | $3.88 | 36,739,200 | — | — |
| 1995-01-23 | $3.93 | $3.93 | 53,843,200 | — | — |
| 1995-01-20 | $3.85 | $3.85 | 82,388,800 | — | — |
| 1995-01-19 | $3.97 | $3.97 | 67,108,800 | — | — |
| 1995-01-18 | $4.07 | $4.07 | 50,504,000 | — | — |
| 1995-01-17 | $4.04 | $4.04 | 73,932,800 | — | — |
| 1995-01-16 | $4.01 | $4.01 | 74,648,000 | — | — |
| 1995-01-13 | $3.92 | $3.92 | 41,307,200 | — | — |
| 1995-01-12 | $3.83 | $3.83 | 26,996,800 | — | — |
| 1995-01-11 | $3.84 | $3.84 | 31,512,000 | — | — |
| 1995-01-10 | $3.81 | $3.81 | 42,184,000 | — | — |
| 1995-01-09 | $3.77 | $3.77 | 46,000,000 | — | — |
| 1995-01-06 | $3.79 | $3.79 | 46,681,600 | — | — |
| 1995-01-05 | $3.73 | $3.73 | 39,824,000 | — | — |
| 1995-01-04 | $3.79 | $3.79 | 51,611,200 | — | — |
| 1995-01-03 | $3.76 | $3.76 | 39,545,600 | — | — |