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
- 1987-03-26 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 | $4.96 | $5.37 | 9,983 | — | — |
| 1995-12-28 | $4.96 | $5.37 | 11,646 | — | — |
| 1995-12-27 | $5.07 | $5.49 | 5,324 | — | — |
| 1995-12-26 | $5.00 | $5.41 | 20,298 | — | — |
| 1995-12-22 | $5.07 | $5.49 | 21,296 | — | — |
| 1995-12-21 | $5.07 | $5.49 | 1,664 | — | — |
| 1995-12-20 | $5.07 | $5.49 | 33,941 | — | — |
| 1995-12-19 | $5.07 | $5.49 | 9,650 | — | — |
| 1995-12-18 | $5.11 | $5.53 | 12,977 | — | — |
| 1995-12-15 | $5.11 | $5.53 | 174,361 | — | — |
| 1995-12-14 | $5.00 | $5.41 | 7,653 | — | — |
| 1995-12-13 | $4.96 | $5.37 | 10,315 | — | — |
| 1995-12-12 | $4.88 | $5.25 | 104,816 | — | — |
| 1995-12-11 | $4.62 | $4.97 | 1,997 | — | — |
| 1995-12-08 | $4.66 | $5.01 | 5,990 | — | — |
| 1995-12-07 | $4.58 | $4.93 | 12,312 | — | — |
| 1995-12-06 | $4.62 | $4.97 | 11,646 | — | — |
| 1995-12-05 | $4.62 | $4.97 | 9,317 | — | — |
| 1995-12-04 | $4.55 | $4.89 | 6,655 | — | — |
| 1995-12-01 | $4.55 | $4.89 | 2,329 | — | — |
| 1995-11-30 | $4.51 | $4.85 | 20,631 | — | — |
| 1995-11-29 | $4.28 | $4.60 | 7,653 | — | — |
| 1995-11-28 | $4.24 | $4.56 | 22,627 | — | — |
| 1995-11-27 | $4.32 | $4.64 | 20,298 | — | — |
| 1995-11-24 | $4.43 | $4.77 | 7,321 | — | — |
| 1995-11-22 | $4.40 | $4.72 | 17,303 | — | — |
| 1995-11-21 | $4.17 | $4.48 | 333 | — | — |
| 1995-11-20 | $4.17 | $4.48 | 22,960 | — | — |
| 1995-11-17 | $4.21 | $4.52 | 8,984 | — | — |
| 1995-11-16 | $4.28 | $4.60 | 5,324 | — | — |
| 1995-11-15 | $4.32 | $4.64 | 25,622 | — | — |
| 1995-11-14 | $4.32 | $4.64 | 39,265 | — | — |
| 1995-11-13 | $4.58 | $4.93 | 6,988 | — | — |
| 1995-11-10 | $4.51 | $4.85 | 21,962 | — | — |
| 1995-11-09 | $4.62 | $4.97 | 0 | — | — |
| 1995-11-08 | $4.62 | $4.97 | 19,965 | — | — |
| 1995-11-07 | $4.58 | $4.93 | 21,962 | — | — |
| 1995-11-06 | $4.51 | $4.85 | 31,944 | — | — |
| 1995-11-03 | $4.47 | $4.81 | 9,650 | — | — |
| 1995-11-02 | $4.51 | $4.85 | 17,636 | — | — |
| 1995-11-01 | $4.55 | $4.89 | 29,615 | — | — |
| 1995-10-31 | $4.43 | $4.77 | 22,960 | — | — |
| 1995-10-30 | $4.51 | $4.85 | 3,328 | — | — |
| 1995-10-27 | $4.58 | $4.93 | 5,324 | — | — |
| 1995-10-26 | $4.58 | $4.93 | 54,571 | — | — |
| 1995-10-25 | $4.81 | $5.17 | 9,317 | — | — |
| 1995-10-24 | $4.81 | $5.17 | 8,319 | — | — |
| 1995-10-23 | $4.81 | $5.17 | 9,983 | — | — |
| 1995-10-20 | $4.85 | $5.21 | 6,988 | — | — |
| 1995-10-19 | $4.77 | $5.13 | 6,655 | — | — |
| 1995-10-18 | $4.77 | $5.13 | 6,655 | — | — |
| 1995-10-17 | $4.81 | $5.17 | 39,930 | — | — |
| 1995-10-16 | $5.00 | $5.37 | 12,645 | — | — |
| 1995-10-13 | $5.03 | $5.41 | 23,293 | — | — |
| 1995-10-12 | $5.03 | $5.41 | 3,328 | — | — |
| 1995-10-11 | $5.07 | $5.45 | 12,645 | — | — |
| 1995-10-10 | $5.03 | $5.41 | 22,627 | — | — |
| 1995-10-09 | $5.11 | $5.49 | 3,328 | — | — |
| 1995-10-06 | $5.11 | $5.49 | 10,315 | — | — |
| 1995-10-05 | $5.18 | $5.57 | 14,641 | — | — |
| 1995-10-04 | $5.00 | $5.37 | 29,948 | — | — |
| 1995-10-03 | $5.11 | $5.49 | 18,967 | — | — |
| 1995-10-02 | $5.20 | $5.59 | 1,664 | — | — |
| 1995-09-29 | $5.23 | $5.62 | 16,638 | — | — |
| 1995-09-28 | $5.20 | $5.59 | 89,843 | — | — |
| 1995-09-27 | $5.14 | $5.52 | 7,487 | — | — |
| 1995-09-26 | $5.17 | $5.56 | 8,319 | — | — |
| 1995-09-25 | $5.17 | $5.56 | 2,912 | — | — |
| 1995-09-22 | $5.23 | $5.62 | 4,159 | — | — |
| 1995-09-21 | $5.23 | $5.62 | 21,213 | — | — |
| 1995-09-20 | $5.29 | $5.69 | 18,717 | — | — |
| 1995-09-19 | $5.17 | $5.56 | 12,894 | — | — |
| 1995-09-18 | $5.23 | $5.62 | 11,646 | — | — |
| 1995-09-15 | $5.26 | $5.65 | 4,575 | — | — |
| 1995-09-14 | $5.29 | $5.69 | 9,151 | — | — |
| 1995-09-13 | $5.17 | $5.52 | 69,462 | — | — |
| 1995-09-12 | $5.26 | $5.62 | 22,877 | — | — |
| 1995-09-11 | $5.35 | $5.72 | 21,629 | — | — |
| 1995-09-08 | $5.41 | $5.78 | 18,301 | — | — |
| 1995-09-07 | $5.47 | $5.85 | 10,398 | — | — |
| 1995-09-06 | $5.44 | $5.81 | 1,248 | — | — |
| 1995-09-05 | $5.41 | $5.78 | 14,142 | — | — |
| 1995-09-01 | $5.44 | $5.81 | 2,080 | — | — |
| 1995-08-31 | $5.44 | $5.81 | 5,823 | — | — |
| 1995-08-30 | $5.38 | $5.75 | 17,053 | — | — |
| 1995-08-29 | $5.26 | $5.62 | 2,912 | — | — |
| 1995-08-28 | $5.23 | $5.59 | 24,124 | — | — |
| 1995-08-25 | $5.17 | $5.52 | 8,735 | — | — |
| 1995-08-24 | $5.23 | $5.59 | 23,708 | — | — |
| 1995-08-23 | $5.17 | $5.52 | 2,080 | — | — |
| 1995-08-22 | $5.17 | $5.52 | 2,912 | — | — |
| 1995-08-21 | $5.17 | $5.52 | 6,655 | — | — |
| 1995-08-18 | $5.14 | $5.49 | 13,726 | — | — |
| 1995-08-17 | $5.02 | $5.36 | 5,823 | — | — |
| 1995-08-16 | $5.02 | $5.36 | 12,894 | — | — |
| 1995-08-15 | $4.93 | $5.27 | 19,965 | — | — |
| 1995-08-14 | $4.81 | $5.14 | 12,894 | — | — |
| 1995-08-11 | $4.90 | $5.24 | 8,319 | — | — |
| 1995-08-10 | $4.90 | $5.24 | 10,814 | — | — |
| 1995-08-09 | $4.84 | $5.17 | 23,708 | — | — |
| 1995-08-08 | $4.93 | $5.27 | 6,655 | — | — |
| 1995-08-07 | $4.96 | $5.30 | 6,655 | — | — |
| 1995-08-04 | $4.93 | $5.27 | 8,735 | — | — |
| 1995-08-03 | $4.93 | $5.27 | 6,239 | — | — |
| 1995-08-02 | $4.93 | $5.27 | 7,071 | — | — |
| 1995-08-01 | $5.02 | $5.36 | 2,912 | — | — |
| 1995-07-31 | $5.05 | $5.40 | 4,991 | — | — |
| 1995-07-28 | $5.02 | $5.36 | 34,939 | — | — |
| 1995-07-27 | $4.90 | $5.24 | 5,407 | — | — |
| 1995-07-26 | $4.75 | $5.07 | 2,912 | — | — |
| 1995-07-25 | $4.72 | $5.04 | 9,983 | — | — |
| 1995-07-24 | $4.69 | $5.01 | 0 | — | — |
| 1995-07-21 | $4.69 | $5.01 | 12,478 | — | — |
| 1995-07-20 | $4.63 | $4.95 | 2,496 | — | — |
| 1995-07-19 | $4.69 | $5.01 | 1,248 | — | — |
| 1995-07-18 | $4.69 | $5.01 | 56,152 | — | — |
| 1995-07-17 | $4.63 | $4.95 | 0 | — | — |
| 1995-07-14 | $4.63 | $4.95 | 15,806 | — | — |
| 1995-07-13 | $4.60 | $4.91 | 1,248 | — | — |
| 1995-07-12 | $4.66 | $4.98 | 16,638 | — | — |
| 1995-07-11 | $4.60 | $4.91 | 8,735 | — | — |
| 1995-07-10 | $4.66 | $4.98 | 2,912 | — | — |
| 1995-07-07 | $4.69 | $5.01 | 28,284 | — | — |
| 1995-07-06 | $4.69 | $5.01 | 2,912 | — | — |
| 1995-07-05 | $4.57 | $4.88 | 0 | — | — |
| 1995-07-03 | $4.57 | $4.88 | 0 | — | — |
| 1995-06-30 | $4.57 | $4.88 | 7,071 | — | — |
| 1995-06-29 | $4.51 | $4.82 | 5,407 | — | — |
| 1995-06-28 | $4.51 | $4.79 | 3,743 | — | — |
| 1995-06-27 | $4.51 | $4.79 | 10,398 | — | — |
| 1995-06-26 | $4.54 | $4.82 | 19,133 | — | — |
| 1995-06-23 | $4.57 | $4.85 | 40,762 | — | — |
| 1995-06-22 | $4.60 | $4.88 | 3,743 | — | — |
| 1995-06-21 | $4.57 | $4.85 | 43,258 | — | — |
| 1995-06-20 | $4.54 | $4.82 | 204,641 | — | — |
| 1995-06-19 | $4.51 | $4.79 | 10,814 | — | — |
| 1995-06-16 | $4.42 | $4.69 | 43,673 | — | — |
| 1995-06-15 | $4.39 | $4.66 | 28,700 | — | — |
| 1995-06-14 | $4.36 | $4.63 | 139,339 | — | — |
| 1995-06-13 | $4.36 | $4.63 | 25,372 | — | — |
| 1995-06-12 | $4.30 | $4.56 | 8,735 | — | — |
| 1995-06-09 | $4.33 | $4.60 | 6,655 | — | — |
| 1995-06-08 | $4.33 | $4.60 | 4,159 | — | — |
| 1995-06-07 | $4.39 | $4.66 | 6,239 | — | — |
| 1995-06-06 | $4.36 | $4.63 | 28,284 | — | — |
| 1995-06-05 | $4.30 | $4.56 | 15,806 | — | — |
| 1995-06-02 | $4.21 | $4.47 | 10,398 | — | — |
| 1995-06-01 | $4.27 | $4.53 | 18,717 | — | — |
| 1995-05-31 | $4.12 | $4.37 | 12,478 | — | — |
| 1995-05-30 | $4.24 | $4.50 | 18,717 | — | — |
| 1995-05-26 | $4.39 | $4.66 | 1,248 | — | — |
| 1995-05-25 | $4.36 | $4.63 | 10,398 | — | — |
| 1995-05-24 | $4.42 | $4.69 | 2,912 | — | — |
| 1995-05-23 | $4.48 | $4.76 | 23,293 | — | — |
| 1995-05-22 | $4.66 | $4.95 | 39,098 | — | — |
| 1995-05-19 | $4.33 | $4.60 | 30,363 | — | — |
| 1995-05-18 | $4.21 | $4.47 | 12,894 | — | — |
| 1995-05-17 | $4.21 | $4.47 | 32,027 | — | — |
| 1995-05-16 | $3.97 | $4.21 | 4,575 | — | — |
| 1995-05-15 | $3.94 | $4.18 | 10,398 | — | — |
| 1995-05-12 | $4.03 | $4.28 | 7,071 | — | — |
| 1995-05-11 | $4.00 | $4.24 | 21,213 | — | — |
| 1995-05-10 | $4.09 | $4.34 | 79,860 | — | — |
| 1995-05-09 | $3.91 | $4.15 | 4,159 | — | — |
| 1995-05-08 | $3.85 | $4.09 | 832 | — | — |
| 1995-05-05 | $3.91 | $4.15 | 10,814 | — | — |
| 1995-05-04 | $3.88 | $4.12 | 12,478 | — | — |
| 1995-05-03 | $3.85 | $4.09 | 42,426 | — | — |
| 1995-05-02 | $3.70 | $3.93 | 44,089 | — | — |
| 1995-05-01 | $3.67 | $3.89 | 17,885 | — | — |
| 1995-04-28 | $3.64 | $3.86 | 29,532 | — | — |
| 1995-04-27 | $3.64 | $3.86 | 7,903 | — | — |
| 1995-04-26 | $3.58 | $3.80 | 192,579 | — | — |
| 1995-04-25 | $3.55 | $3.77 | 5,823 | — | — |
| 1995-04-24 | $3.55 | $3.77 | 83,603 | — | — |
| 1995-04-21 | $3.55 | $3.77 | 123,118 | — | — |
| 1995-04-20 | $3.61 | $3.83 | 111,055 | — | — |
| 1995-04-19 | $3.55 | $3.77 | 416 | — | — |
| 1995-04-18 | $3.52 | $3.73 | 330,254 | — | — |
| 1995-04-17 | $3.55 | $3.77 | 47,417 | — | — |
| 1995-04-13 | $3.52 | $3.73 | 1,664 | — | — |
| 1995-04-12 | $3.55 | $3.77 | 16,222 | — | — |
| 1995-04-11 | $3.55 | $3.77 | 44,089 | — | — |
| 1995-04-10 | $3.55 | $3.77 | 13,310 | — | — |
| 1995-04-07 | $3.52 | $3.73 | 0 | — | — |
| 1995-04-06 | $3.52 | $3.73 | 3,743 | — | — |
| 1995-04-05 | $3.55 | $3.77 | 1,248 | — | — |
| 1995-04-04 | $3.49 | $3.70 | 9,983 | — | — |
| 1995-04-03 | $3.49 | $3.70 | 2,496 | — | — |
| 1995-03-31 | $3.55 | $3.77 | 0 | — | — |
| 1995-03-30 | $3.55 | $3.77 | 16,222 | — | — |
| 1995-03-29 | $3.52 | $3.73 | 25,788 | — | — |
| 1995-03-28 | $3.55 | $3.77 | 20,381 | — | — |
| 1995-03-27 | $3.55 | $3.77 | 5,823 | — | — |
| 1995-03-24 | $3.58 | $3.80 | 3,743 | — | — |
| 1995-03-23 | $3.58 | $3.80 | 8,319 | — | — |
| 1995-03-22 | $3.58 | $3.80 | 4,159 | — | — |
| 1995-03-21 | $3.58 | $3.80 | 35,355 | — | — |
| 1995-03-20 | $3.61 | $3.83 | 9,151 | — | — |
| 1995-03-17 | $3.61 | $3.83 | 0 | — | — |
| 1995-03-16 | $3.61 | $3.83 | 416 | — | — |
| 1995-03-15 | $3.67 | $3.89 | 27,452 | — | — |
| 1995-03-14 | $3.61 | $3.83 | 32,027 | — | — |
| 1995-03-13 | $3.58 | $3.80 | 20,797 | — | — |
| 1995-03-10 | $3.58 | $3.78 | 5,407 | — | — |
| 1995-03-09 | $3.61 | $3.81 | 416 | — | — |
| 1995-03-08 | $3.67 | $3.87 | 34,523 | — | — |
| 1995-03-07 | $3.64 | $3.84 | 832 | — | — |
| 1995-03-06 | $3.64 | $3.84 | 18,717 | — | — |
| 1995-03-03 | $3.61 | $3.81 | 0 | — | — |
| 1995-03-02 | $3.61 | $3.81 | 11,230 | — | — |
| 1995-03-01 | $3.64 | $3.84 | 10,814 | — | — |
| 1995-02-28 | $3.61 | $3.81 | 1,248 | — | — |
| 1995-02-27 | $3.67 | $3.87 | 8,735 | — | — |
| 1995-02-24 | $3.67 | $3.87 | 12,478 | — | — |
| 1995-02-23 | $3.67 | $3.87 | 41,594 | — | — |
| 1995-02-22 | $3.61 | $3.81 | 4,575 | — | — |
| 1995-02-21 | $3.64 | $3.84 | 3,743 | — | — |
| 1995-02-17 | $3.64 | $3.84 | 0 | — | — |
| 1995-02-16 | $3.64 | $3.84 | 8,319 | — | — |
| 1995-02-15 | $3.64 | $3.84 | 2,080 | — | — |
| 1995-02-14 | $3.61 | $3.81 | 2,496 | — | — |
| 1995-02-13 | $3.61 | $3.81 | 36,187 | — | — |
| 1995-02-10 | $3.67 | $3.87 | 13,310 | — | — |
| 1995-02-09 | $3.67 | $3.87 | 29,116 | — | — |
| 1995-02-08 | $3.67 | $3.87 | 45,753 | — | — |
| 1995-02-07 | $3.61 | $3.81 | 19,133 | — | — |
| 1995-02-06 | $3.55 | $3.75 | 23,708 | — | — |
| 1995-02-03 | $3.49 | $3.68 | 21,629 | — | — |
| 1995-02-02 | $3.46 | $3.65 | 2,496 | — | — |
| 1995-02-01 | $3.49 | $3.68 | 11,230 | — | — |
| 1995-01-31 | $3.49 | $3.68 | 4,575 | — | — |
| 1995-01-30 | $3.49 | $3.68 | 2,912 | — | — |
| 1995-01-27 | $3.49 | $3.68 | 1,664 | — | — |
| 1995-01-26 | $3.46 | $3.65 | 44,505 | — | — |
| 1995-01-25 | $3.37 | $3.56 | 19,965 | — | — |
| 1995-01-24 | $3.37 | $3.56 | 56,568 | — | — |
| 1995-01-23 | $3.43 | $3.62 | 4,159 | — | — |
| 1995-01-20 | $3.43 | $3.62 | 27,036 | — | — |
| 1995-01-19 | $3.37 | $3.56 | 21,213 | — | — |
| 1995-01-18 | $3.31 | $3.49 | 0 | — | — |
| 1995-01-17 | $3.31 | $3.49 | 18,301 | — | — |
| 1995-01-16 | $3.31 | $3.49 | 3,328 | — | — |
| 1995-01-13 | $3.28 | $3.46 | 4,159 | — | — |
| 1995-01-12 | $3.34 | $3.52 | 9,151 | — | — |
| 1995-01-11 | $3.34 | $3.52 | 5,407 | — | — |
| 1995-01-10 | $3.34 | $3.52 | 21,629 | — | — |
| 1995-01-09 | $3.31 | $3.49 | 4,159 | — | — |
| 1995-01-06 | $3.28 | $3.46 | 7,071 | — | — |
| 1995-01-05 | $3.28 | $3.46 | 0 | — | — |
| 1995-01-04 | $3.28 | $3.46 | 4,575 | — | — |
| 1995-01-03 | $3.28 | $3.46 | 3,328 | — | — |