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 | $5.80 | $14.01 | 2,925,600 | — | — |
| 1995-12-28 | $5.78 | $13.97 | 1,711,200 | — | — |
| 1995-12-27 | $5.80 | $14.01 | 1,252,800 | — | — |
| 1995-12-26 | $5.78 | $13.97 | 1,611,200 | — | — |
| 1995-12-22 | $5.77 | $13.93 | 864,800 | — | — |
| 1995-12-21 | $5.75 | $13.89 | 2,345,600 | — | — |
| 1995-12-20 | $5.72 | $13.82 | 2,889,600 | — | — |
| 1995-12-19 | $5.78 | $13.97 | 3,912,000 | — | — |
| 1995-12-18 | $5.70 | $13.78 | 4,059,200 | — | — |
| 1995-12-15 | $5.64 | $13.63 | 6,413,600 | — | — |
| 1995-12-14 | $5.63 | $13.59 | 3,328,800 | — | — |
| 1995-12-13 | $5.64 | $13.63 | 2,666,400 | — | — |
| 1995-12-12 | $5.58 | $13.48 | 3,666,400 | — | — |
| 1995-12-11 | $5.56 | $13.44 | 1,790,400 | — | — |
| 1995-12-08 | $5.52 | $13.33 | 3,076,800 | — | — |
| 1995-12-07 | $5.50 | $13.29 | 1,561,600 | — | — |
| 1995-12-06 | $5.55 | $13.40 | 1,551,200 | — | — |
| 1995-12-05 | $5.55 | $13.40 | 1,641,600 | — | — |
| 1995-12-04 | $5.48 | $13.25 | 1,627,200 | — | — |
| 1995-12-01 | $5.41 | $13.06 | 2,785,600 | — | — |
| 1995-11-30 | $5.42 | $13.10 | 2,472,800 | — | — |
| 1995-11-29 | $5.45 | $13.18 | 2,304,800 | — | — |
| 1995-11-28 | $5.41 | $13.06 | 1,952,800 | — | — |
| 1995-11-27 | $5.36 | $12.95 | 2,242,400 | — | — |
| 1995-11-24 | $5.28 | $12.76 | 571,200 | — | — |
| 1995-11-22 | $5.34 | $12.91 | 1,649,600 | — | — |
| 1995-11-21 | $5.36 | $12.95 | 2,226,400 | — | — |
| 1995-11-20 | $5.34 | $12.78 | 9,144,800 | — | — |
| 1995-11-17 | $5.31 | $12.70 | 1,471,200 | — | — |
| 1995-11-16 | $5.31 | $12.70 | 3,249,600 | — | — |
| 1995-11-15 | $5.27 | $12.59 | 2,209,600 | — | — |
| 1995-11-14 | $5.20 | $12.44 | 2,784,800 | — | — |
| 1995-11-13 | $5.22 | $12.48 | 936,800 | — | — |
| 1995-11-10 | $5.20 | $12.44 | 1,360,000 | — | — |
| 1995-11-09 | $5.22 | $12.48 | 1,470,400 | — | — |
| 1995-11-08 | $5.25 | $12.55 | 1,802,400 | — | — |
| 1995-11-07 | $5.22 | $12.48 | 2,212,800 | — | — |
| 1995-11-06 | $5.23 | $12.52 | 1,527,200 | — | — |
| 1995-11-03 | $5.30 | $12.67 | 1,538,400 | — | — |
| 1995-11-02 | $5.28 | $12.63 | 2,066,400 | — | — |
| 1995-11-01 | $5.28 | $12.63 | 2,208,000 | — | — |
| 1995-10-31 | $5.23 | $12.52 | 2,009,600 | — | — |
| 1995-10-30 | $5.25 | $12.55 | 1,396,800 | — | — |
| 1995-10-27 | $5.23 | $12.52 | 2,821,600 | — | — |
| 1995-10-26 | $5.28 | $12.63 | 3,237,600 | — | — |
| 1995-10-25 | $5.27 | $12.59 | 1,501,600 | — | — |
| 1995-10-24 | $5.27 | $12.59 | 3,908,800 | — | — |
| 1995-10-23 | $5.22 | $12.48 | 1,376,000 | — | — |
| 1995-10-20 | $5.25 | $12.55 | 4,224,000 | — | — |
| 1995-10-19 | $5.17 | $12.37 | 1,449,600 | — | — |
| 1995-10-18 | $5.14 | $12.29 | 1,594,400 | — | — |
| 1995-10-17 | $5.11 | $12.22 | 2,896,000 | — | — |
| 1995-10-16 | $5.06 | $12.11 | 2,232,800 | — | — |
| 1995-10-13 | $5.08 | $12.14 | 3,908,000 | — | — |
| 1995-10-12 | $5.09 | $12.18 | 2,014,400 | — | — |
| 1995-10-11 | $5.13 | $12.26 | 2,257,600 | — | — |
| 1995-10-10 | $5.14 | $12.29 | 2,466,400 | — | — |
| 1995-10-09 | $5.11 | $12.22 | 4,150,400 | — | — |
| 1995-10-06 | $5.08 | $12.14 | 3,372,800 | — | — |
| 1995-10-05 | $5.11 | $12.22 | 1,842,400 | — | — |
| 1995-10-04 | $5.09 | $12.18 | 2,265,600 | — | — |
| 1995-10-03 | $5.13 | $12.26 | 3,056,800 | — | — |
| 1995-10-02 | $5.11 | $12.22 | 1,478,400 | — | — |
| 1995-09-29 | $5.11 | $12.22 | 2,760,800 | — | — |
| 1995-09-28 | $5.06 | $12.11 | 5,700,000 | — | — |
| 1995-09-27 | $5.02 | $11.99 | 3,500,800 | — | — |
| 1995-09-26 | $5.03 | $12.03 | 3,746,400 | — | — |
| 1995-09-25 | $4.97 | $11.88 | 1,799,200 | — | — |
| 1995-09-22 | $5.00 | $11.96 | 2,618,400 | — | — |
| 1995-09-21 | $4.92 | $11.77 | 3,190,400 | — | — |
| 1995-09-20 | $4.98 | $11.92 | 2,188,800 | — | — |
| 1995-09-19 | $4.92 | $11.77 | 1,804,800 | — | — |
| 1995-09-18 | $4.94 | $11.81 | 3,764,000 | — | — |
| 1995-09-15 | $4.92 | $11.77 | 6,779,200 | — | — |
| 1995-09-14 | $4.88 | $11.66 | 3,957,600 | — | — |
| 1995-09-13 | $4.84 | $11.58 | 3,323,200 | — | — |
| 1995-09-12 | $4.86 | $11.62 | 3,184,000 | — | — |
| 1995-09-11 | $4.83 | $11.55 | 3,138,400 | — | — |
| 1995-09-08 | $4.86 | $11.62 | 1,396,000 | — | — |
| 1995-09-07 | $4.86 | $11.62 | 2,073,600 | — | — |
| 1995-09-06 | $4.84 | $11.58 | 2,522,400 | — | — |
| 1995-09-05 | $4.84 | $11.58 | 1,136,800 | — | — |
| 1995-09-01 | $4.84 | $11.58 | 1,281,600 | — | — |
| 1995-08-31 | $4.86 | $11.62 | 2,063,200 | — | — |
| 1995-08-30 | $4.86 | $11.62 | 1,944,800 | — | — |
| 1995-08-29 | $4.86 | $11.62 | 1,916,800 | — | — |
| 1995-08-28 | $4.88 | $11.66 | 1,336,000 | — | — |
| 1995-08-25 | $4.89 | $11.70 | 1,462,400 | — | — |
| 1995-08-24 | $4.86 | $11.62 | 1,477,600 | — | — |
| 1995-08-23 | $4.84 | $11.58 | 2,016,000 | — | — |
| 1995-08-22 | $4.88 | $11.53 | 7,911,200 | — | — |
| 1995-08-21 | $4.84 | $11.45 | 3,156,800 | — | — |
| 1995-08-18 | $4.91 | $11.60 | 1,706,400 | — | — |
| 1995-08-17 | $4.89 | $11.56 | 1,475,200 | — | — |
| 1995-08-16 | $4.91 | $11.60 | 2,032,800 | — | — |
| 1995-08-15 | $4.86 | $11.49 | 2,630,400 | — | — |
| 1995-08-14 | $4.88 | $11.53 | 2,353,600 | — | — |
| 1995-08-11 | $4.83 | $11.42 | 1,534,400 | — | — |
| 1995-08-10 | $4.83 | $11.42 | 2,077,600 | — | — |
| 1995-08-09 | $4.83 | $11.42 | 1,312,800 | — | — |
| 1995-08-08 | $4.83 | $11.42 | 1,739,200 | — | — |
| 1995-08-07 | $4.83 | $11.42 | 2,493,600 | — | — |
| 1995-08-04 | $4.81 | $11.38 | 6,965,600 | — | — |
| 1995-08-03 | $4.78 | $11.30 | 1,604,800 | — | — |
| 1995-08-02 | $4.77 | $11.27 | 3,080,800 | — | — |
| 1995-08-01 | $4.77 | $11.27 | 1,357,600 | — | — |
| 1995-07-31 | $4.78 | $11.30 | 1,054,400 | — | — |
| 1995-07-28 | $4.78 | $11.30 | 1,316,800 | — | — |
| 1995-07-27 | $4.81 | $11.38 | 1,712,000 | — | — |
| 1995-07-26 | $4.78 | $11.30 | 2,159,200 | — | — |
| 1995-07-25 | $4.80 | $11.34 | 4,540,800 | — | — |
| 1995-07-24 | $4.75 | $11.23 | 3,817,600 | — | — |
| 1995-07-21 | $4.77 | $11.27 | 5,482,400 | — | — |
| 1995-07-20 | $4.75 | $11.23 | 2,229,600 | — | — |
| 1995-07-19 | $4.72 | $11.16 | 6,268,000 | — | — |
| 1995-07-18 | $4.73 | $11.19 | 2,039,200 | — | — |
| 1995-07-17 | $4.70 | $11.12 | 2,696,800 | — | — |
| 1995-07-14 | $4.73 | $11.19 | 1,396,800 | — | — |
| 1995-07-13 | $4.72 | $11.16 | 1,080,800 | — | — |
| 1995-07-12 | $4.77 | $11.27 | 1,532,000 | — | — |
| 1995-07-11 | $4.75 | $11.23 | 1,652,000 | — | — |
| 1995-07-10 | $4.75 | $11.23 | 2,876,000 | — | — |
| 1995-07-07 | $4.75 | $11.23 | 2,758,400 | — | — |
| 1995-07-06 | $4.81 | $11.38 | 3,194,400 | — | — |
| 1995-07-05 | $4.78 | $11.30 | 2,029,600 | — | — |
| 1995-07-03 | $4.81 | $11.38 | 448,800 | — | — |
| 1995-06-30 | $4.83 | $11.42 | 1,944,000 | — | — |
| 1995-06-29 | $4.84 | $11.45 | 2,851,200 | — | — |
| 1995-06-28 | $4.88 | $11.53 | 3,192,000 | — | — |
| 1995-06-27 | $4.83 | $11.42 | 4,494,400 | — | — |
| 1995-06-26 | $4.77 | $11.27 | 1,788,000 | — | — |
| 1995-06-23 | $4.80 | $11.34 | 6,288,000 | — | — |
| 1995-06-22 | $4.88 | $11.53 | 1,851,200 | — | — |
| 1995-06-21 | $4.78 | $11.30 | 1,688,800 | — | — |
| 1995-06-20 | $4.73 | $11.19 | 1,529,600 | — | — |
| 1995-06-19 | $4.75 | $11.23 | 1,728,000 | — | — |
| 1995-06-16 | $4.69 | $11.08 | 4,352,000 | — | — |
| 1995-06-15 | $4.72 | $11.16 | 1,883,200 | — | — |
| 1995-06-14 | $4.77 | $11.27 | 2,552,000 | — | — |
| 1995-06-13 | $4.78 | $11.30 | 3,772,000 | — | — |
| 1995-06-12 | $4.72 | $11.16 | 1,992,000 | — | — |
| 1995-06-09 | $4.66 | $11.01 | 2,363,200 | — | — |
| 1995-06-08 | $4.72 | $11.16 | 5,905,600 | — | — |
| 1995-06-07 | $4.80 | $11.34 | 3,224,000 | — | — |
| 1995-06-06 | $4.84 | $11.45 | 3,009,600 | — | — |
| 1995-06-05 | $4.88 | $11.53 | 2,589,600 | — | — |
| 1995-06-02 | $4.84 | $11.45 | 4,280,800 | — | — |
| 1995-06-01 | $4.81 | $11.38 | 6,188,800 | — | — |
| 1995-05-31 | $4.91 | $11.60 | 3,463,200 | — | — |
| 1995-05-30 | $4.83 | $11.42 | 2,674,400 | — | — |
| 1995-05-26 | $4.77 | $11.27 | 3,152,800 | — | — |
| 1995-05-25 | $4.78 | $11.30 | 10,564,000 | — | — |
| 1995-05-24 | $4.67 | $11.05 | 3,558,400 | — | — |
| 1995-05-23 | $4.63 | $10.94 | 3,398,400 | — | — |
| 1995-05-22 | $4.58 | $10.82 | 3,656,800 | — | — |
| 1995-05-19 | $4.59 | $10.73 | 7,422,400 | — | — |
| 1995-05-18 | $4.61 | $10.77 | 2,520,000 | — | — |
| 1995-05-17 | $4.67 | $10.91 | 3,019,200 | — | — |
| 1995-05-16 | $4.69 | $10.95 | 2,611,200 | — | — |
| 1995-05-15 | $4.72 | $11.02 | 1,250,400 | — | — |
| 1995-05-12 | $4.69 | $10.95 | 3,748,800 | — | — |
| 1995-05-11 | $4.66 | $10.88 | 3,196,800 | — | — |
| 1995-05-10 | $4.69 | $10.95 | 1,787,200 | — | — |
| 1995-05-09 | $4.72 | $11.02 | 2,118,400 | — | — |
| 1995-05-08 | $4.69 | $10.95 | 1,632,800 | — | — |
| 1995-05-05 | $4.67 | $10.91 | 2,564,000 | — | — |
| 1995-05-04 | $4.64 | $10.84 | 4,093,600 | — | — |
| 1995-05-03 | $4.64 | $10.84 | 3,570,400 | — | — |
| 1995-05-02 | $4.63 | $10.80 | 1,986,400 | — | — |
| 1995-05-01 | $4.61 | $10.77 | 1,992,000 | — | — |
| 1995-04-28 | $4.59 | $10.73 | 1,684,000 | — | — |
| 1995-04-27 | $4.61 | $10.77 | 2,114,400 | — | — |
| 1995-04-26 | $4.64 | $10.84 | 2,208,000 | — | — |
| 1995-04-25 | $4.63 | $10.80 | 2,190,400 | — | — |
| 1995-04-24 | $4.66 | $10.88 | 1,252,000 | — | — |
| 1995-04-21 | $4.61 | $10.77 | 2,213,600 | — | — |
| 1995-04-20 | $4.66 | $10.88 | 1,610,400 | — | — |
| 1995-04-19 | $4.66 | $10.88 | 1,630,400 | — | — |
| 1995-04-18 | $4.61 | $10.77 | 2,226,400 | — | — |
| 1995-04-17 | $4.61 | $10.77 | 4,098,400 | — | — |
| 1995-04-13 | $4.70 | $10.99 | 2,492,800 | — | — |
| 1995-04-12 | $4.67 | $10.91 | 3,800,800 | — | — |
| 1995-04-11 | $4.67 | $10.91 | 3,049,600 | — | — |
| 1995-04-10 | $4.66 | $10.88 | 2,087,200 | — | — |
| 1995-04-07 | $4.63 | $10.80 | 4,488,000 | — | — |
| 1995-04-06 | $4.64 | $10.84 | 3,085,600 | — | — |
| 1995-04-05 | $4.63 | $10.80 | 5,939,200 | — | — |
| 1995-04-04 | $4.56 | $10.66 | 4,148,800 | — | — |
| 1995-04-03 | $4.53 | $10.59 | 2,106,400 | — | — |
| 1995-03-31 | $4.55 | $10.62 | 4,978,400 | — | — |
| 1995-03-30 | $4.48 | $10.48 | 2,313,600 | — | — |
| 1995-03-29 | $4.48 | $10.48 | 11,672,800 | — | — |
| 1995-03-28 | $4.48 | $10.48 | 2,829,600 | — | — |
| 1995-03-27 | $4.45 | $10.40 | 1,767,200 | — | — |
| 1995-03-24 | $4.39 | $10.26 | 3,772,800 | — | — |
| 1995-03-23 | $4.34 | $10.15 | 2,215,200 | — | — |
| 1995-03-22 | $4.34 | $10.15 | 3,165,600 | — | — |
| 1995-03-21 | $4.42 | $10.33 | 2,508,800 | — | — |
| 1995-03-20 | $4.44 | $10.37 | 2,731,200 | — | — |
| 1995-03-17 | $4.44 | $10.37 | 3,886,400 | — | — |
| 1995-03-16 | $4.44 | $10.37 | 3,823,200 | — | — |
| 1995-03-15 | $4.38 | $10.22 | 2,269,600 | — | — |
| 1995-03-14 | $4.38 | $10.22 | 2,367,200 | — | — |
| 1995-03-13 | $4.36 | $10.18 | 1,679,200 | — | — |
| 1995-03-10 | $4.34 | $10.15 | 2,410,400 | — | — |
| 1995-03-09 | $4.30 | $10.04 | 1,975,200 | — | — |
| 1995-03-08 | $4.31 | $10.07 | 2,860,000 | — | — |
| 1995-03-07 | $4.33 | $10.11 | 3,146,400 | — | — |
| 1995-03-06 | $4.30 | $10.04 | 4,612,000 | — | — |
| 1995-03-03 | $4.36 | $10.18 | 2,006,400 | — | — |
| 1995-03-02 | $4.36 | $10.18 | 3,764,000 | — | — |
| 1995-03-01 | $4.39 | $10.26 | 2,251,200 | — | — |
| 1995-02-28 | $4.48 | $10.48 | 2,029,600 | — | — |
| 1995-02-27 | $4.48 | $10.48 | 1,269,600 | — | — |
| 1995-02-24 | $4.53 | $10.59 | 2,549,600 | — | — |
| 1995-02-23 | $4.47 | $10.44 | 4,688,800 | — | — |
| 1995-02-22 | $4.48 | $10.48 | 2,797,600 | — | — |
| 1995-02-21 | $4.47 | $10.44 | 2,274,400 | — | — |
| 1995-02-17 | $4.50 | $10.51 | 5,233,600 | — | — |
| 1995-02-16 | $4.61 | $10.64 | 5,181,600 | — | — |
| 1995-02-15 | $4.61 | $10.64 | 2,069,600 | — | — |
| 1995-02-14 | $4.58 | $10.57 | 3,020,000 | — | — |
| 1995-02-13 | $4.56 | $10.53 | 2,902,400 | — | — |
| 1995-02-10 | $4.55 | $10.50 | 2,777,600 | — | — |
| 1995-02-09 | $4.50 | $10.39 | 2,357,600 | — | — |
| 1995-02-08 | $4.55 | $10.50 | 2,978,400 | — | — |
| 1995-02-07 | $4.55 | $10.50 | 2,134,400 | — | — |
| 1995-02-06 | $4.56 | $10.53 | 3,947,200 | — | — |
| 1995-02-03 | $4.61 | $10.64 | 3,452,000 | — | — |
| 1995-02-02 | $4.50 | $10.39 | 2,397,600 | — | — |
| 1995-02-01 | $4.55 | $10.50 | 3,000,000 | — | — |
| 1995-01-31 | $4.58 | $10.57 | 4,131,200 | — | — |
| 1995-01-30 | $4.52 | $10.42 | 5,627,200 | — | — |
| 1995-01-27 | $4.44 | $10.24 | 2,864,000 | — | — |
| 1995-01-26 | $4.45 | $10.28 | 2,412,800 | — | — |
| 1995-01-25 | $4.44 | $10.24 | 4,792,800 | — | — |
| 1995-01-24 | $4.38 | $10.10 | 6,511,200 | — | — |
| 1995-01-23 | $4.41 | $10.17 | 4,280,800 | — | — |
| 1995-01-20 | $4.41 | $10.17 | 2,712,000 | — | — |
| 1995-01-19 | $4.41 | $10.17 | 2,448,000 | — | — |
| 1995-01-18 | $4.42 | $10.21 | 1,736,800 | — | — |
| 1995-01-17 | $4.44 | $10.24 | 2,831,200 | — | — |
| 1995-01-16 | $4.41 | $10.17 | 3,181,600 | — | — |
| 1995-01-13 | $4.38 | $10.10 | 3,675,200 | — | — |
| 1995-01-12 | $4.36 | $10.06 | 4,200,800 | — | — |
| 1995-01-11 | $4.34 | $10.03 | 2,778,400 | — | — |
| 1995-01-10 | $4.31 | $9.95 | 2,408,000 | — | — |
| 1995-01-09 | $4.31 | $9.95 | 1,292,000 | — | — |
| 1995-01-06 | $4.33 | $9.99 | 1,904,800 | — | — |
| 1995-01-05 | $4.38 | $10.10 | 2,114,400 | — | — |
| 1995-01-04 | $4.38 | $10.10 | 2,606,400 | — | — |
| 1995-01-03 | $4.38 | $10.10 | 1,897,600 | — | — |