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
- 1973-02-21 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 | $5.89 | $5.89 | 1,222,200 | — | — |
| 1995-12-28 | $5.39 | $5.39 | 1,738,800 | — | — |
| 1995-12-27 | $5.33 | $5.33 | 4,927,275 | — | — |
| 1995-12-26 | $4.11 | $4.11 | 90,675 | — | — |
| 1995-12-22 | $4.28 | $4.28 | 5,625 | — | — |
| 1995-12-21 | $4.33 | $4.33 | 137,700 | — | — |
| 1995-12-20 | $4.06 | $4.06 | 141,300 | — | — |
| 1995-12-19 | $4.22 | $4.22 | 21,600 | — | — |
| 1995-12-18 | $4.33 | $4.33 | 94,725 | — | — |
| 1995-12-15 | $4.44 | $4.44 | 26,775 | — | — |
| 1995-12-14 | $4.33 | $4.33 | 97,650 | — | — |
| 1995-12-13 | $4.33 | $4.33 | 15,525 | — | — |
| 1995-12-12 | $4.33 | $4.33 | 31,050 | — | — |
| 1995-12-11 | $4.44 | $4.44 | 6,300 | — | — |
| 1995-12-08 | $4.44 | $4.44 | 4,725 | — | — |
| 1995-12-07 | $4.39 | $4.39 | 42,750 | — | — |
| 1995-12-06 | $4.50 | $4.50 | 205,875 | — | — |
| 1995-12-05 | $4.50 | $4.50 | 26,550 | — | — |
| 1995-12-04 | $4.56 | $4.56 | 12,375 | — | — |
| 1995-12-01 | $4.61 | $4.61 | 65,925 | — | — |
| 1995-11-30 | $4.56 | $4.56 | 45,225 | — | — |
| 1995-11-29 | $4.67 | $4.67 | 45,675 | — | — |
| 1995-11-28 | $4.78 | $4.78 | 31,950 | — | — |
| 1995-11-27 | $4.78 | $4.78 | 25,650 | — | — |
| 1995-11-24 | $4.78 | $4.78 | 2,250 | — | — |
| 1995-11-22 | $4.78 | $4.78 | 19,125 | — | — |
| 1995-11-21 | $4.94 | $4.94 | 3,825 | — | — |
| 1995-11-20 | $4.78 | $4.78 | 3,150 | — | — |
| 1995-11-17 | $4.94 | $4.94 | 2,250 | — | — |
| 1995-11-16 | $4.94 | $4.94 | 16,425 | — | — |
| 1995-11-15 | $4.89 | $4.89 | 164,025 | — | — |
| 1995-11-14 | $4.67 | $4.67 | 236,250 | — | — |
| 1995-11-13 | $5.06 | $5.06 | 85,500 | — | — |
| 1995-11-10 | $5.11 | $5.11 | 150,750 | — | — |
| 1995-11-09 | $5.33 | $5.33 | 70,875 | — | — |
| 1995-11-08 | $5.22 | $5.22 | 188,775 | — | — |
| 1995-11-07 | $5.22 | $5.22 | 258,075 | — | — |
| 1995-11-06 | $5.28 | $5.28 | 79,875 | — | — |
| 1995-11-03 | $5.28 | $5.28 | 261,225 | — | — |
| 1995-11-02 | $5.19 | $5.19 | 150,975 | — | — |
| 1995-11-01 | $5.33 | $5.33 | 174,150 | — | — |
| 1995-10-31 | $5.28 | $5.28 | 182,250 | — | — |
| 1995-10-30 | $5.00 | $5.00 | 15,300 | — | — |
| 1995-10-27 | $5.11 | $5.11 | 12,375 | — | — |
| 1995-10-26 | $5.11 | $5.11 | 22,950 | — | — |
| 1995-10-25 | $5.22 | $5.22 | 41,625 | — | — |
| 1995-10-24 | $5.22 | $5.22 | 24,075 | — | — |
| 1995-10-23 | $5.14 | $5.14 | 54,000 | — | — |
| 1995-10-20 | $5.22 | $5.22 | 199,125 | — | — |
| 1995-10-19 | $5.11 | $5.11 | 500,625 | — | — |
| 1995-10-18 | $4.58 | $4.58 | 235,350 | — | — |
| 1995-10-17 | $4.67 | $4.67 | 97,875 | — | — |
| 1995-10-16 | $4.78 | $4.78 | 23,175 | — | — |
| 1995-10-13 | $4.89 | $4.89 | 404,550 | — | — |
| 1995-10-12 | $4.28 | $4.28 | 95,625 | — | — |
| 1995-10-11 | $4.17 | $4.17 | 171,000 | — | — |
| 1995-10-10 | $4.39 | $4.39 | 23,850 | — | — |
| 1995-10-09 | $4.44 | $4.44 | 2,250 | — | — |
| 1995-10-06 | $4.50 | $4.50 | 1,125 | — | — |
| 1995-10-05 | $4.50 | $4.50 | 35,775 | — | — |
| 1995-10-04 | $4.44 | $4.44 | 11,925 | — | — |
| 1995-10-03 | $4.44 | $4.44 | 1,350 | — | — |
| 1995-10-02 | $4.44 | $4.44 | 59,400 | — | — |
| 1995-09-29 | $4.67 | $4.67 | 35,325 | — | — |
| 1995-09-28 | $4.72 | $4.72 | 78,075 | — | — |
| 1995-09-27 | $4.47 | $4.47 | 771,075 | — | — |
| 1995-09-26 | $4.50 | $4.50 | 24,300 | — | — |
| 1995-09-25 | $4.51 | $4.51 | 9,675 | — | — |
| 1995-09-22 | $4.50 | $4.50 | 18,675 | — | — |
| 1995-09-21 | $4.56 | $4.56 | 9,900 | — | — |
| 1995-09-20 | $4.56 | $4.56 | 62,325 | — | — |
| 1995-09-19 | $4.56 | $4.56 | 160,650 | — | — |
| 1995-09-18 | $4.44 | $4.44 | 5,400 | — | — |
| 1995-09-15 | $4.56 | $4.56 | 18,675 | — | — |
| 1995-09-14 | $4.56 | $4.56 | 72,675 | — | — |
| 1995-09-13 | $4.61 | $4.61 | 33,075 | — | — |
| 1995-09-12 | $4.72 | $4.72 | 16,875 | — | — |
| 1995-09-11 | $4.83 | $4.83 | 36,675 | — | — |
| 1995-09-08 | $4.83 | $4.83 | 158,175 | — | — |
| 1995-09-07 | $4.83 | $4.83 | 294,075 | — | — |
| 1995-09-06 | $4.83 | $4.83 | 149,400 | — | — |
| 1995-09-05 | $4.94 | $4.94 | 198,225 | — | — |
| 1995-09-01 | $4.78 | $4.78 | 23,400 | — | — |
| 1995-08-31 | $4.67 | $4.67 | 32,400 | — | — |
| 1995-08-30 | $4.72 | $4.72 | 21,600 | — | — |
| 1995-08-29 | $4.78 | $4.78 | 20,250 | — | — |
| 1995-08-28 | $4.78 | $4.78 | 15,300 | — | — |
| 1995-08-25 | $4.72 | $4.72 | 194,625 | — | — |
| 1995-08-24 | $5.00 | $5.00 | 85,950 | — | — |
| 1995-08-23 | $5.17 | $5.17 | 2,250 | — | — |
| 1995-08-22 | $5.17 | $5.17 | 4,275 | — | — |
| 1995-08-21 | $5.17 | $5.17 | 5,400 | — | — |
| 1995-08-18 | $5.11 | $5.11 | 7,425 | — | — |
| 1995-08-17 | $5.11 | $5.11 | 45,900 | — | — |
| 1995-08-16 | $5.28 | $5.28 | 58,725 | — | — |
| 1995-08-15 | $5.28 | $5.28 | 116,550 | — | — |
| 1995-08-14 | $5.42 | $5.42 | 402,075 | — | — |
| 1995-08-11 | $5.44 | $5.44 | 660,600 | — | — |
| 1995-08-10 | $4.67 | $4.67 | 92,250 | — | — |
| 1995-08-09 | $4.89 | $4.89 | 52,650 | — | — |
| 1995-08-08 | $4.81 | $4.81 | 27,900 | — | — |
| 1995-08-07 | $4.50 | $4.50 | 224,775 | — | — |
| 1995-08-04 | $4.67 | $4.67 | 48,150 | — | — |
| 1995-08-03 | $4.72 | $4.72 | 87,525 | — | — |
| 1995-08-02 | $4.72 | $4.72 | 45,225 | — | — |
| 1995-08-01 | $4.67 | $4.67 | 76,725 | — | — |
| 1995-07-31 | $4.94 | $4.94 | 6,750 | — | — |
| 1995-07-28 | $4.94 | $4.94 | 29,250 | — | — |
| 1995-07-27 | $4.94 | $4.94 | 65,475 | — | — |
| 1995-07-26 | $5.00 | $5.00 | 25,875 | — | — |
| 1995-07-25 | $4.94 | $4.94 | 20,025 | — | — |
| 1995-07-24 | $4.78 | $4.78 | 182,475 | — | — |
| 1995-07-21 | $4.78 | $4.78 | 13,950 | — | — |
| 1995-07-20 | $4.78 | $4.78 | 48,150 | — | — |
| 1995-07-19 | $4.61 | $4.61 | 351,225 | — | — |
| 1995-07-18 | $4.83 | $4.83 | 202,725 | — | — |
| 1995-07-17 | $5.22 | $5.22 | 260,325 | — | — |
| 1995-07-14 | $5.17 | $5.17 | 203,175 | — | — |
| 1995-07-13 | $4.94 | $4.94 | 53,325 | — | — |
| 1995-07-12 | $5.11 | $5.11 | 1,379,475 | — | — |
| 1995-07-11 | $4.50 | $4.50 | 799,875 | — | — |
| 1995-07-10 | $5.83 | $5.83 | 69,750 | — | — |
| 1995-07-07 | $5.72 | $5.72 | 10,350 | — | — |
| 1995-07-06 | $5.67 | $5.67 | 36,900 | — | — |
| 1995-07-05 | $5.78 | $5.78 | 180,675 | — | — |
| 1995-07-03 | $5.83 | $5.83 | 19,800 | — | — |
| 1995-06-30 | $5.83 | $5.83 | 180,450 | — | — |
| 1995-06-29 | $5.83 | $5.83 | 123,975 | — | — |
| 1995-06-28 | $5.78 | $5.78 | 74,475 | — | — |
| 1995-06-27 | $5.78 | $5.78 | 77,625 | — | — |
| 1995-06-26 | $5.83 | $5.83 | 116,100 | — | — |
| 1995-06-23 | $5.72 | $5.72 | 48,825 | — | — |
| 1995-06-22 | $5.83 | $5.83 | 319,725 | — | — |
| 1995-06-21 | $5.56 | $5.56 | 327,600 | — | — |
| 1995-06-20 | $5.67 | $5.67 | 233,100 | — | — |
| 1995-06-19 | $5.28 | $5.28 | 42,975 | — | — |
| 1995-06-16 | $5.22 | $5.22 | 24,300 | — | — |
| 1995-06-15 | $5.28 | $5.28 | 14,400 | — | — |
| 1995-06-14 | $5.33 | $5.33 | 75,150 | — | — |
| 1995-06-13 | $5.39 | $5.39 | 132,750 | — | — |
| 1995-06-12 | $5.11 | $5.11 | 64,125 | — | — |
| 1995-06-09 | $5.22 | $5.22 | 9,900 | — | — |
| 1995-06-08 | $5.11 | $5.11 | 3,375 | — | — |
| 1995-06-07 | $5.11 | $5.11 | 39,375 | — | — |
| 1995-06-06 | $5.22 | $5.22 | 44,100 | — | — |
| 1995-06-05 | $5.33 | $5.33 | 30,150 | — | — |
| 1995-06-02 | $5.39 | $5.39 | 54,675 | — | — |
| 1995-06-01 | $5.61 | $5.61 | 30,150 | — | — |
| 1995-05-31 | $5.56 | $5.56 | 222,975 | — | — |
| 1995-05-30 | $5.56 | $5.56 | 282,150 | — | — |
| 1995-05-26 | $5.50 | $5.50 | 79,425 | — | — |
| 1995-05-25 | $5.44 | $5.44 | 271,350 | — | — |
| 1995-05-24 | $5.56 | $5.56 | 116,325 | — | — |
| 1995-05-23 | $5.67 | $5.67 | 179,325 | — | — |
| 1995-05-22 | $5.50 | $5.50 | 61,425 | — | — |
| 1995-05-19 | $5.44 | $5.44 | 92,925 | — | — |
| 1995-05-18 | $5.33 | $5.33 | 69,525 | — | — |
| 1995-05-17 | $5.22 | $5.22 | 85,275 | — | — |
| 1995-05-16 | $5.22 | $5.22 | 297,675 | — | — |
| 1995-05-15 | $5.28 | $5.28 | 35,550 | — | — |
| 1995-05-12 | $5.28 | $5.28 | 12,375 | — | — |
| 1995-05-11 | $5.28 | $5.28 | 27,000 | — | — |
| 1995-05-10 | $5.33 | $5.33 | 181,800 | — | — |
| 1995-05-09 | $5.06 | $5.06 | 806,400 | — | — |
| 1995-05-08 | $4.83 | $4.83 | 75,150 | — | — |
| 1995-05-05 | $4.89 | $4.89 | 244,350 | — | — |
| 1995-05-04 | $4.94 | $4.94 | 453,150 | — | — |
| 1995-05-03 | $4.78 | $4.78 | 8,325 | — | — |
| 1995-05-02 | $4.89 | $4.89 | 5,175 | — | — |
| 1995-05-01 | $4.89 | $4.89 | 252,900 | — | — |
| 1995-04-28 | $4.83 | $4.83 | 443,250 | — | — |
| 1995-04-27 | $4.69 | $4.69 | 444,150 | — | — |
| 1995-04-26 | $4.61 | $4.61 | 51,750 | — | — |
| 1995-04-25 | $4.56 | $4.56 | 5,175 | — | — |
| 1995-04-24 | $4.72 | $4.72 | 1,125 | — | — |
| 1995-04-21 | $4.67 | $4.67 | 38,925 | — | — |
| 1995-04-20 | $4.67 | $4.67 | 27,450 | — | — |
| 1995-04-19 | $4.78 | $4.78 | 105,975 | — | — |
| 1995-04-18 | $4.67 | $4.67 | 5,175 | — | — |
| 1995-04-17 | $4.67 | $4.67 | 5,625 | — | — |
| 1995-04-13 | $4.78 | $4.78 | 19,575 | — | — |
| 1995-04-12 | $4.83 | $4.83 | 32,175 | — | — |
| 1995-04-11 | $4.78 | $4.78 | 117,450 | — | — |
| 1995-04-10 | $4.67 | $4.67 | 93,150 | — | — |
| 1995-04-07 | $4.50 | $4.50 | 258,525 | — | — |
| 1995-04-06 | $4.33 | $4.33 | 352,125 | — | — |
| 1995-04-05 | $4.56 | $4.56 | 262,575 | — | — |
| 1995-04-04 | $4.89 | $4.89 | 25,200 | — | — |
| 1995-04-03 | $5.06 | $5.06 | 13,725 | — | — |
| 1995-03-31 | $5.17 | $5.17 | 41,625 | — | — |
| 1995-03-30 | $5.17 | $5.17 | 11,250 | — | — |
| 1995-03-29 | $5.17 | $5.17 | 74,250 | — | — |
| 1995-03-28 | $5.33 | $5.33 | 18,000 | — | — |
| 1995-03-27 | $5.33 | $5.33 | 166,725 | — | — |
| 1995-03-24 | $5.06 | $5.06 | 115,875 | — | — |
| 1995-03-23 | $5.06 | $5.06 | 25,875 | — | — |
| 1995-03-22 | $5.19 | $5.19 | 26,100 | — | — |
| 1995-03-21 | $5.22 | $5.22 | 26,325 | — | — |
| 1995-03-20 | $5.33 | $5.33 | 40,725 | — | — |
| 1995-03-17 | $5.39 | $5.39 | 6,525 | — | — |
| 1995-03-16 | $5.39 | $5.39 | 71,775 | — | — |
| 1995-03-15 | $5.67 | $5.67 | 24,750 | — | — |
| 1995-03-14 | $5.61 | $5.61 | 818,325 | — | — |
| 1995-03-13 | $5.61 | $5.61 | 7,425 | — | — |
| 1995-03-10 | $5.61 | $5.61 | 47,250 | — | — |
| 1995-03-09 | $5.44 | $5.44 | 1,575 | — | — |
| 1995-03-08 | $5.44 | $5.44 | 58,725 | — | — |
| 1995-03-07 | $5.28 | $5.28 | 46,125 | — | — |
| 1995-03-06 | $5.44 | $5.44 | 38,925 | — | — |
| 1995-03-03 | $5.67 | $5.67 | 13,500 | — | — |
| 1995-03-02 | $5.56 | $5.56 | 42,750 | — | — |
| 1995-03-01 | $5.69 | $5.69 | 62,100 | — | — |
| 1995-02-28 | $5.67 | $5.67 | 39,375 | — | — |
| 1995-02-27 | $5.78 | $5.78 | 72,675 | — | — |
| 1995-02-24 | $5.78 | $5.78 | 77,625 | — | — |
| 1995-02-23 | $5.78 | $5.78 | 89,775 | — | — |
| 1995-02-22 | $5.78 | $5.78 | 29,700 | — | — |
| 1995-02-21 | $5.72 | $5.72 | 49,500 | — | — |
| 1995-02-17 | $5.72 | $5.72 | 43,200 | — | — |
| 1995-02-16 | $5.78 | $5.78 | 41,850 | — | — |
| 1995-02-15 | $5.78 | $5.78 | 27,225 | — | — |
| 1995-02-14 | $5.94 | $5.94 | 43,650 | — | — |
| 1995-02-13 | $6.00 | $6.00 | 45,225 | — | — |
| 1995-02-10 | $6.00 | $6.00 | 24,975 | — | — |
| 1995-02-09 | $6.00 | $6.00 | 180,900 | — | — |
| 1995-02-08 | $5.89 | $5.89 | 198,225 | — | — |
| 1995-02-07 | $5.83 | $5.83 | 62,775 | — | — |
| 1995-02-06 | $5.89 | $5.89 | 229,725 | — | — |
| 1995-02-03 | $5.89 | $5.89 | 329,850 | — | — |
| 1995-02-02 | $5.67 | $5.67 | 225 | — | — |
| 1995-02-01 | $5.67 | $5.67 | 143,100 | — | — |
| 1995-01-31 | $5.67 | $5.67 | 438,300 | — | — |
| 1995-01-30 | $5.50 | $5.50 | 185,400 | — | — |
| 1995-01-27 | $5.39 | $5.39 | 174,825 | — | — |
| 1995-01-26 | $5.44 | $5.44 | 326,475 | — | — |
| 1995-01-25 | $5.61 | $5.61 | 161,100 | — | — |
| 1995-01-24 | $5.39 | $5.39 | 41,625 | — | — |
| 1995-01-23 | $5.22 | $5.22 | 99,000 | — | — |
| 1995-01-20 | $5.11 | $5.11 | 192,375 | — | — |
| 1995-01-19 | $5.28 | $5.28 | 24,075 | — | — |
| 1995-01-18 | $5.28 | $5.28 | 110,475 | — | — |
| 1995-01-17 | $5.67 | $5.67 | 58,725 | — | — |
| 1995-01-16 | $5.61 | $5.61 | 36,450 | — | — |
| 1995-01-13 | $5.72 | $5.72 | 892,800 | — | — |
| 1995-01-12 | $5.31 | $5.31 | 157,725 | — | — |
| 1995-01-11 | $5.00 | $5.00 | 265,500 | — | — |
| 1995-01-10 | $4.78 | $4.78 | 93,150 | — | — |
| 1995-01-09 | $4.78 | $4.78 | 92,475 | — | — |
| 1995-01-06 | $4.61 | $4.61 | 85,275 | — | — |
| 1995-01-05 | $4.78 | $4.78 | 137,925 | — | — |
| 1995-01-04 | $4.67 | $4.67 | 493,200 | — | — |
| 1995-01-03 | $4.50 | $4.50 | 47,475 | — | — |