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
- 1977-06-17 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 | $4.16 | $4.91 | 234,863 | — | — |
| 1995-12-28 | $4.36 | $5.14 | 53,378 | — | — |
| 1995-12-27 | $4.37 | $5.16 | 53,378 | — | — |
| 1995-12-26 | $4.36 | $5.14 | 491,078 | — | — |
| 1995-12-22 | $4.37 | $5.15 | 188,158 | — | — |
| 1995-12-21 | $4.37 | $5.15 | 172,144 | — | — |
| 1995-12-20 | $4.33 | $5.11 | 186,823 | — | — |
| 1995-12-19 | $4.26 | $5.03 | 146,790 | — | — |
| 1995-12-18 | $4.25 | $5.02 | 333,613 | — | — |
| 1995-12-15 | $4.35 | $5.13 | 384,322 | — | — |
| 1995-12-14 | $4.41 | $5.20 | 116,097 | — | — |
| 1995-12-13 | $4.39 | $5.18 | 57,381 | — | — |
| 1995-12-12 | $4.32 | $5.09 | 101,418 | — | — |
| 1995-12-11 | $4.35 | $5.13 | 54,713 | — | — |
| 1995-12-08 | $4.30 | $5.07 | 36,030 | — | — |
| 1995-12-07 | $4.31 | $5.08 | 60,050 | — | — |
| 1995-12-06 | $4.28 | $5.05 | 132,111 | — | — |
| 1995-12-05 | $4.25 | $5.02 | 192,161 | — | — |
| 1995-12-04 | $4.29 | $5.06 | 68,057 | — | — |
| 1995-12-01 | $4.32 | $5.09 | 104,087 | — | — |
| 1995-11-30 | $4.27 | $5.04 | 37,365 | — | — |
| 1995-11-29 | $4.30 | $5.07 | 36,030 | — | — |
| 1995-11-28 | $4.29 | $5.05 | 41,368 | — | — |
| 1995-11-27 | $4.28 | $5.03 | 154,796 | — | — |
| 1995-11-24 | $4.31 | $5.07 | 17,348 | — | — |
| 1995-11-22 | $4.33 | $5.09 | 100,084 | — | — |
| 1995-11-21 | $4.30 | $5.06 | 42,702 | — | — |
| 1995-11-20 | $4.26 | $5.01 | 125,438 | — | — |
| 1995-11-17 | $4.26 | $5.01 | 96,080 | — | — |
| 1995-11-16 | $4.26 | $5.01 | 364,305 | — | — |
| 1995-11-15 | $4.31 | $5.07 | 101,418 | — | — |
| 1995-11-14 | $4.27 | $5.02 | 608,510 | — | — |
| 1995-11-13 | $4.26 | $5.01 | 18,682 | — | — |
| 1995-11-10 | $4.24 | $4.99 | 97,415 | — | — |
| 1995-11-09 | $4.23 | $4.98 | 161,469 | — | — |
| 1995-11-08 | $4.27 | $5.02 | 52,044 | — | — |
| 1995-11-07 | $4.30 | $5.06 | 34,696 | — | — |
| 1995-11-06 | $4.34 | $5.10 | 45,371 | — | — |
| 1995-11-03 | $4.34 | $5.10 | 919,437 | — | — |
| 1995-11-02 | $4.31 | $5.07 | 128,107 | — | — |
| 1995-11-01 | $4.27 | $5.02 | 208,174 | — | — |
| 1995-10-31 | $4.29 | $5.05 | 78,733 | — | — |
| 1995-10-30 | $4.31 | $5.07 | 172,144 | — | — |
| 1995-10-27 | $4.29 | $5.05 | 118,766 | — | — |
| 1995-10-26 | $4.25 | $5.00 | 86,739 | — | — |
| 1995-10-25 | $4.24 | $4.99 | 202,837 | — | — |
| 1995-10-24 | $4.31 | $5.07 | 201,502 | — | — |
| 1995-10-23 | $4.33 | $5.09 | 1,350,465 | — | — |
| 1995-10-20 | $4.33 | $5.09 | 233,529 | — | — |
| 1995-10-19 | $4.38 | $5.16 | 100,084 | — | — |
| 1995-10-18 | $4.45 | $5.23 | 58,716 | — | — |
| 1995-10-17 | $4.45 | $5.23 | 49,375 | — | — |
| 1995-10-16 | $4.44 | $5.22 | 30,692 | — | — |
| 1995-10-13 | $4.48 | $5.27 | 76,064 | — | — |
| 1995-10-12 | $4.44 | $5.22 | 33,361 | — | — |
| 1995-10-11 | $4.42 | $5.20 | 81,402 | — | — |
| 1995-10-10 | $4.40 | $5.18 | 62,719 | — | — |
| 1995-10-09 | $4.39 | $5.17 | 77,398 | — | — |
| 1995-10-06 | $4.41 | $5.19 | 32,027 | — | — |
| 1995-10-05 | $4.37 | $5.14 | 37,365 | — | — |
| 1995-10-04 | $4.37 | $5.14 | 117,432 | — | — |
| 1995-10-03 | $4.40 | $5.18 | 189,492 | — | — |
| 1995-10-02 | $4.46 | $5.24 | 38,699 | — | — |
| 1995-09-29 | $4.45 | $5.23 | 178,816 | — | — |
| 1995-09-28 | $4.44 | $5.22 | 407,008 | — | — |
| 1995-09-27 | $4.35 | $5.11 | 232,195 | — | — |
| 1995-09-26 | $4.45 | $5.23 | 109,425 | — | — |
| 1995-09-25 | $4.51 | $5.30 | 18,682 | — | — |
| 1995-09-22 | $4.52 | $5.32 | 301,586 | — | — |
| 1995-09-21 | $4.55 | $5.35 | 121,435 | — | — |
| 1995-09-20 | $4.60 | $5.41 | 129,442 | — | — |
| 1995-09-19 | $4.62 | $5.43 | 145,455 | — | — |
| 1995-09-18 | $4.56 | $5.36 | 154,796 | — | — |
| 1995-09-15 | $4.59 | $5.40 | 209,509 | — | — |
| 1995-09-14 | $4.63 | $5.44 | 370,977 | — | — |
| 1995-09-13 | $4.56 | $5.36 | 495,081 | — | — |
| 1995-09-12 | $4.50 | $5.29 | 237,532 | — | — |
| 1995-09-11 | $4.50 | $5.29 | 328,275 | — | — |
| 1995-09-08 | $4.47 | $5.25 | 116,097 | — | — |
| 1995-09-07 | $4.39 | $5.17 | 172,144 | — | — |
| 1995-09-06 | $4.39 | $5.17 | 176,148 | — | — |
| 1995-09-05 | $4.38 | $5.16 | 130,776 | — | — |
| 1995-09-01 | $4.35 | $5.11 | 117,432 | — | — |
| 1995-08-31 | $4.31 | $5.07 | 149,459 | — | — |
| 1995-08-30 | $4.32 | $5.08 | 346,957 | — | — |
| 1995-08-29 | $4.27 | $5.01 | 854,049 | — | — |
| 1995-08-28 | $4.32 | $5.06 | 105,422 | — | — |
| 1995-08-25 | $4.45 | $5.22 | 297,583 | — | — |
| 1995-08-24 | $4.46 | $5.23 | 364,305 | — | — |
| 1995-08-23 | $4.46 | $5.23 | 429,693 | — | — |
| 1995-08-22 | $4.51 | $5.28 | 180,151 | — | — |
| 1995-08-21 | $4.53 | $5.31 | 210,843 | — | — |
| 1995-08-18 | $4.54 | $5.33 | 116,097 | — | — |
| 1995-08-17 | $4.58 | $5.37 | 129,442 | — | — |
| 1995-08-16 | $4.57 | $5.36 | 150,793 | — | — |
| 1995-08-15 | $4.54 | $5.33 | 358,967 | — | — |
| 1995-08-14 | $4.57 | $5.36 | 114,763 | — | — |
| 1995-08-11 | $4.61 | $5.40 | 157,465 | — | — |
| 1995-08-10 | $4.64 | $5.44 | 109,425 | — | — |
| 1995-08-09 | $4.64 | $5.44 | 76,064 | — | — |
| 1995-08-08 | $4.66 | $5.47 | 106,756 | — | — |
| 1995-08-07 | $4.65 | $5.45 | 193,495 | — | — |
| 1995-08-04 | $4.68 | $5.49 | 177,482 | — | — |
| 1995-08-03 | $4.68 | $5.49 | 80,067 | — | — |
| 1995-08-02 | $4.66 | $5.47 | 282,904 | — | — |
| 1995-08-01 | $4.51 | $5.29 | 316,265 | — | — |
| 1995-07-31 | $4.59 | $5.38 | 76,064 | — | — |
| 1995-07-28 | $4.62 | $5.41 | 53,378 | — | — |
| 1995-07-27 | $4.65 | $5.45 | 73,395 | — | — |
| 1995-07-26 | $4.63 | $5.42 | 182,820 | — | — |
| 1995-07-25 | $4.66 | $5.47 | 204,171 | — | — |
| 1995-07-24 | $4.63 | $5.42 | 64,054 | — | — |
| 1995-07-21 | $4.66 | $5.47 | 715,266 | — | — |
| 1995-07-20 | $4.68 | $5.49 | 156,131 | — | — |
| 1995-07-19 | $4.63 | $5.42 | 170,810 | — | — |
| 1995-07-18 | $4.69 | $5.50 | 305,589 | — | — |
| 1995-07-17 | $4.66 | $5.46 | 32,027 | — | — |
| 1995-07-14 | $4.61 | $5.40 | 133,445 | — | — |
| 1995-07-13 | $4.63 | $5.42 | 149,459 | — | — |
| 1995-07-12 | $4.58 | $5.37 | 313,596 | — | — |
| 1995-07-11 | $4.63 | $5.42 | 93,412 | — | — |
| 1995-07-10 | $4.67 | $5.48 | 66,723 | — | — |
| 1995-07-07 | $4.65 | $5.45 | 188,158 | — | — |
| 1995-07-06 | $4.54 | $5.33 | 225,522 | — | — |
| 1995-07-05 | $4.51 | $5.28 | 273,563 | — | — |
| 1995-07-03 | $4.49 | $5.26 | 137,448 | — | — |
| 1995-06-30 | $4.49 | $5.26 | 116,097 | — | — |
| 1995-06-29 | $4.49 | $5.26 | 57,381 | — | — |
| 1995-06-28 | $4.51 | $5.28 | 158,800 | — | — |
| 1995-06-27 | $4.50 | $5.27 | 225,522 | — | — |
| 1995-06-26 | $4.48 | $5.25 | 113,428 | — | — |
| 1995-06-23 | $4.55 | $5.34 | 128,107 | — | — |
| 1995-06-22 | $4.57 | $5.36 | 113,428 | — | — |
| 1995-06-21 | $4.55 | $5.34 | 269,559 | — | — |
| 1995-06-20 | $4.56 | $5.35 | 110,759 | — | — |
| 1995-06-19 | $4.60 | $5.39 | 274,897 | — | — |
| 1995-06-16 | $4.57 | $5.36 | 281,569 | — | — |
| 1995-06-15 | $4.67 | $5.48 | 280,235 | — | — |
| 1995-06-14 | $4.62 | $5.41 | 362,971 | — | — |
| 1995-06-13 | $4.59 | $5.38 | 108,091 | — | — |
| 1995-06-12 | $4.48 | $5.25 | 145,455 | — | — |
| 1995-06-09 | $4.43 | $5.19 | 117,432 | — | — |
| 1995-06-08 | $4.50 | $5.27 | 408,342 | — | — |
| 1995-06-07 | $4.40 | $5.16 | 125,438 | — | — |
| 1995-06-06 | $4.46 | $5.23 | 184,154 | — | — |
| 1995-06-05 | $4.43 | $5.19 | 150,793 | — | — |
| 1995-06-02 | $4.44 | $5.21 | 228,191 | — | — |
| 1995-06-01 | $4.45 | $5.22 | 166,806 | — | — |
| 1995-05-31 | $4.50 | $5.27 | 256,215 | — | — |
| 1995-05-30 | $4.51 | $5.29 | 181,485 | — | — |
| 1995-05-26 | $4.58 | $5.37 | 168,141 | — | — |
| 1995-05-25 | $4.66 | $5.47 | 82,736 | — | — |
| 1995-05-24 | $4.72 | $5.52 | 632,530 | — | — |
| 1995-05-23 | $4.73 | $5.53 | 158,800 | — | — |
| 1995-05-22 | $4.67 | $5.46 | 158,800 | — | — |
| 1995-05-19 | $4.53 | $5.30 | 432,362 | — | — |
| 1995-05-18 | $4.51 | $5.28 | 81,402 | — | — |
| 1995-05-17 | $4.52 | $5.29 | 60,050 | — | — |
| 1995-05-16 | $4.53 | $5.30 | 144,121 | — | — |
| 1995-05-15 | $4.50 | $5.26 | 85,405 | — | — |
| 1995-05-12 | $4.48 | $5.23 | 68,057 | — | — |
| 1995-05-11 | $4.39 | $5.14 | 74,729 | — | — |
| 1995-05-10 | $4.38 | $5.12 | 138,783 | — | — |
| 1995-05-09 | $4.26 | $4.98 | 181,485 | — | — |
| 1995-05-08 | $4.20 | $4.91 | 238,867 | — | — |
| 1995-05-05 | $4.18 | $4.88 | 447,041 | — | — |
| 1995-05-04 | $4.26 | $4.98 | 65,388 | — | — |
| 1995-05-03 | $4.24 | $4.96 | 93,412 | — | — |
| 1995-05-02 | $4.11 | $4.81 | 96,080 | — | — |
| 1995-05-01 | $4.13 | $4.83 | 105,422 | — | — |
| 1995-04-28 | $4.15 | $4.85 | 145,455 | — | — |
| 1995-04-27 | $4.18 | $4.88 | 101,418 | — | — |
| 1995-04-26 | $4.20 | $4.91 | 16,013 | — | — |
| 1995-04-25 | $4.16 | $4.86 | 218,850 | — | — |
| 1995-04-24 | $4.15 | $4.85 | 556,466 | — | — |
| 1995-04-21 | $4.15 | $4.85 | 476,399 | — | — |
| 1995-04-20 | $4.13 | $4.83 | 412,345 | — | — |
| 1995-04-19 | $4.03 | $4.71 | 354,964 | — | — |
| 1995-04-18 | $4.03 | $4.71 | 285,573 | — | — |
| 1995-04-17 | $4.08 | $4.77 | 256,215 | — | — |
| 1995-04-13 | $4.11 | $4.81 | 30,692 | — | — |
| 1995-04-12 | $4.11 | $4.81 | 326,941 | — | — |
| 1995-04-11 | $4.09 | $4.79 | 174,813 | — | — |
| 1995-04-10 | $4.09 | $4.79 | 56,047 | — | — |
| 1995-04-07 | $4.10 | $4.80 | 58,716 | — | — |
| 1995-04-06 | $4.11 | $4.81 | 512,429 | — | — |
| 1995-04-05 | $4.12 | $4.82 | 56,047 | — | — |
| 1995-04-04 | $4.21 | $4.92 | 294,914 | — | — |
| 1995-04-03 | $4.09 | $4.79 | 36,030 | — | — |
| 1995-03-31 | $4.08 | $4.77 | 70,726 | — | — |
| 1995-03-30 | $4.14 | $4.84 | 56,047 | — | — |
| 1995-03-29 | $4.10 | $4.80 | 409,677 | — | — |
| 1995-03-28 | $4.04 | $4.72 | 80,067 | — | — |
| 1995-03-27 | $4.05 | $4.73 | 86,739 | — | — |
| 1995-03-24 | $4.06 | $4.74 | 121,435 | — | — |
| 1995-03-23 | $3.94 | $4.61 | 174,813 | — | — |
| 1995-03-22 | $3.92 | $4.58 | 48,040 | — | — |
| 1995-03-21 | $3.97 | $4.64 | 126,773 | — | — |
| 1995-03-20 | $3.93 | $4.60 | 301,586 | — | — |
| 1995-03-17 | $3.92 | $4.59 | 185,489 | — | — |
| 1995-03-16 | $3.92 | $4.58 | 189,492 | — | — |
| 1995-03-15 | $3.85 | $4.50 | 117,432 | — | — |
| 1995-03-14 | $3.92 | $4.59 | 78,733 | — | — |
| 1995-03-13 | $3.91 | $4.57 | 113,428 | — | — |
| 1995-03-10 | $3.84 | $4.49 | 238,867 | — | — |
| 1995-03-09 | $3.77 | $4.41 | 44,037 | — | — |
| 1995-03-08 | $3.77 | $4.40 | 106,756 | — | — |
| 1995-03-07 | $3.75 | $4.38 | 200,168 | — | — |
| 1995-03-06 | $3.84 | $4.49 | 25,355 | — | — |
| 1995-03-03 | $3.84 | $4.49 | 33,361 | — | — |
| 1995-03-02 | $3.81 | $4.46 | 50,709 | — | — |
| 1995-03-01 | $3.79 | $4.43 | 162,803 | — | — |
| 1995-02-28 | $3.85 | $4.50 | 162,803 | — | — |
| 1995-02-27 | $3.75 | $4.38 | 354,964 | — | — |
| 1995-02-24 | $3.78 | $4.42 | 168,141 | — | — |
| 1995-02-23 | $3.72 | $4.35 | 473,730 | — | — |
| 1995-02-22 | $3.67 | $4.28 | 104,087 | — | — |
| 1995-02-21 | $3.67 | $4.28 | 248,208 | — | — |
| 1995-02-17 | $3.76 | $4.38 | 1,082,240 | — | — |
| 1995-02-16 | $3.65 | $4.26 | 98,749 | — | — |
| 1995-02-15 | $3.67 | $4.28 | 101,418 | — | — |
| 1995-02-14 | $3.59 | $4.18 | 93,412 | — | — |
| 1995-02-13 | $3.67 | $4.28 | 65,388 | — | — |
| 1995-02-10 | $3.63 | $4.22 | 41,368 | — | — |
| 1995-02-09 | $3.60 | $4.19 | 42,702 | — | — |
| 1995-02-08 | $3.55 | $4.14 | 58,716 | — | — |
| 1995-02-07 | $3.58 | $4.17 | 68,057 | — | — |
| 1995-02-06 | $3.53 | $4.11 | 551,128 | — | — |
| 1995-02-03 | $3.51 | $4.09 | 108,091 | — | — |
| 1995-02-02 | $3.52 | $4.10 | 153,462 | — | — |
| 1995-02-01 | $3.56 | $4.15 | 280,235 | — | — |
| 1995-01-31 | $3.66 | $4.27 | 89,408 | — | — |
| 1995-01-30 | $3.67 | $4.28 | 28,023 | — | — |
| 1995-01-27 | $3.67 | $4.28 | 38,699 | — | — |
| 1995-01-26 | $3.67 | $4.28 | 32,027 | — | — |
| 1995-01-25 | $3.66 | $4.27 | 37,365 | — | — |
| 1995-01-24 | $3.63 | $4.23 | 42,702 | — | — |
| 1995-01-23 | $3.66 | $4.27 | 128,107 | — | — |
| 1995-01-20 | $3.63 | $4.23 | 98,749 | — | — |
| 1995-01-19 | $3.62 | $4.21 | 26,689 | — | — |
| 1995-01-18 | $3.65 | $4.26 | 62,719 | — | — |
| 1995-01-17 | $3.64 | $4.24 | 62,719 | — | — |
| 1995-01-16 | $3.62 | $4.21 | 16,013 | — | — |
| 1995-01-13 | $3.63 | $4.22 | 57,381 | — | — |
| 1995-01-12 | $3.59 | $4.18 | 46,706 | — | — |
| 1995-01-11 | $3.61 | $4.20 | 46,706 | — | — |
| 1995-01-10 | $3.64 | $4.24 | 38,699 | — | — |
| 1995-01-09 | $3.64 | $4.24 | 65,388 | — | — |
| 1995-01-06 | $3.65 | $4.26 | 53,378 | — | — |
| 1995-01-05 | $3.65 | $4.26 | 33,361 | — | — |
| 1995-01-04 | $3.65 | $4.26 | 62,719 | — | — |
| 1995-01-03 | $3.62 | $4.21 | 68,057 | — | — |