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
- 1980-10-01 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 | $5.01 | $9.43 | 377,840 | — | — |
| 1995-12-28 | $5.14 | $9.69 | 147,115 | — | — |
| 1995-12-27 | $5.12 | $9.64 | 239,862 | — | — |
| 1995-12-26 | $5.12 | $9.64 | 223,871 | — | — |
| 1995-12-22 | $5.14 | $9.69 | 107,367 | — | — |
| 1995-12-21 | $5.17 | $9.74 | 114,677 | — | — |
| 1995-12-20 | $5.14 | $9.69 | 319,359 | — | — |
| 1995-12-19 | $5.14 | $9.69 | 340,376 | — | — |
| 1995-12-18 | $5.20 | $9.79 | 319,816 | — | — |
| 1995-12-15 | $5.17 | $9.74 | 417,588 | — | — |
| 1995-12-14 | $5.12 | $9.64 | 291,033 | — | — |
| 1995-12-13 | $5.09 | $9.59 | 64,877 | — | — |
| 1995-12-12 | $5.01 | $9.43 | 73,558 | — | — |
| 1995-12-11 | $5.01 | $9.43 | 218,846 | — | — |
| 1995-12-08 | $4.98 | $9.38 | 143,460 | — | — |
| 1995-12-07 | $5.01 | $9.43 | 459,621 | — | — |
| 1995-12-06 | $5.06 | $9.54 | 91,376 | — | — |
| 1995-12-05 | $5.09 | $9.59 | 126,556 | — | — |
| 1995-12-04 | $5.12 | $9.64 | 113,306 | — | — |
| 1995-12-01 | $5.14 | $9.69 | 46,145 | — | — |
| 1995-11-30 | $5.14 | $9.69 | 85,437 | — | — |
| 1995-11-29 | $5.20 | $9.79 | 118,789 | — | — |
| 1995-11-28 | $5.20 | $9.79 | 51,627 | — | — |
| 1995-11-27 | $5.20 | $9.79 | 84,980 | — | — |
| 1995-11-24 | $5.23 | $9.84 | 6,853 | — | — |
| 1995-11-22 | $5.25 | $9.90 | 130,668 | — | — |
| 1995-11-21 | $5.23 | $9.84 | 175,899 | — | — |
| 1995-11-20 | $5.25 | $9.90 | 293,774 | — | — |
| 1995-11-17 | $5.25 | $9.90 | 231,638 | — | — |
| 1995-11-16 | $5.12 | $9.64 | 561,506 | — | — |
| 1995-11-15 | $5.31 | $10.00 | 104,626 | — | — |
| 1995-11-14 | $5.28 | $9.95 | 108,737 | — | — |
| 1995-11-13 | $5.28 | $9.95 | 209,251 | — | — |
| 1995-11-10 | $5.34 | $10.05 | 53,455 | — | — |
| 1995-11-09 | $5.36 | $10.10 | 215,190 | — | — |
| 1995-11-08 | $5.39 | $10.15 | 136,607 | — | — |
| 1995-11-07 | $5.39 | $10.15 | 373,728 | — | — |
| 1995-11-06 | $5.31 | $10.00 | 111,479 | — | — |
| 1995-11-03 | $5.36 | $10.10 | 141,176 | — | — |
| 1995-11-02 | $5.34 | $10.05 | 185,036 | — | — |
| 1995-11-01 | $5.34 | $10.05 | 74,928 | — | — |
| 1995-10-31 | $5.34 | $10.05 | 191,433 | — | — |
| 1995-10-30 | $5.31 | $10.00 | 203,768 | — | — |
| 1995-10-27 | $5.25 | $9.90 | 159,908 | — | — |
| 1995-10-26 | $5.28 | $9.83 | 180,011 | — | — |
| 1995-10-25 | $5.25 | $9.78 | 190,976 | — | — |
| 1995-10-24 | $5.34 | $9.93 | 120,616 | — | — |
| 1995-10-23 | $5.36 | $9.98 | 143,003 | — | — |
| 1995-10-20 | $5.34 | $9.93 | 171,787 | — | — |
| 1995-10-19 | $5.34 | $9.93 | 108,281 | — | — |
| 1995-10-18 | $5.36 | $9.98 | 213,363 | — | — |
| 1995-10-17 | $5.23 | $9.73 | 99,143 | — | — |
| 1995-10-16 | $5.20 | $9.68 | 196,915 | — | — |
| 1995-10-13 | $5.20 | $9.68 | 174,071 | — | — |
| 1995-10-12 | $5.17 | $9.62 | 140,262 | — | — |
| 1995-10-11 | $5.23 | $9.73 | 92,290 | — | — |
| 1995-10-10 | $5.17 | $9.62 | 140,262 | — | — |
| 1995-10-09 | $5.06 | $9.42 | 90,005 | — | — |
| 1995-10-06 | $5.06 | $9.42 | 96,402 | — | — |
| 1995-10-05 | $5.17 | $9.62 | 124,728 | — | — |
| 1995-10-04 | $5.20 | $9.68 | 152,598 | — | — |
| 1995-10-03 | $5.12 | $9.52 | 126,556 | — | — |
| 1995-10-02 | $5.12 | $9.52 | 63,963 | — | — |
| 1995-09-29 | $5.09 | $9.47 | 72,187 | — | — |
| 1995-09-28 | $5.12 | $9.52 | 94,574 | — | — |
| 1995-09-27 | $5.09 | $9.47 | 255,853 | — | — |
| 1995-09-26 | $5.01 | $9.32 | 63,049 | — | — |
| 1995-09-25 | $5.03 | $9.37 | 68,532 | — | — |
| 1995-09-22 | $5.06 | $9.42 | 147,115 | — | — |
| 1995-09-21 | $5.06 | $9.42 | 144,374 | — | — |
| 1995-09-20 | $5.06 | $9.42 | 461,906 | — | — |
| 1995-09-19 | $5.06 | $9.42 | 103,712 | — | — |
| 1995-09-18 | $5.03 | $9.37 | 195,088 | — | — |
| 1995-09-15 | $5.12 | $9.52 | 530,438 | — | — |
| 1995-09-14 | $5.01 | $9.32 | 115,591 | — | — |
| 1995-09-13 | $4.95 | $9.22 | 341,746 | — | — |
| 1995-09-12 | $4.90 | $9.12 | 47,972 | — | — |
| 1995-09-11 | $4.90 | $9.12 | 276,412 | — | — |
| 1995-09-08 | $4.87 | $9.06 | 51,627 | — | — |
| 1995-09-07 | $4.92 | $9.17 | 171,330 | — | — |
| 1995-09-06 | $4.92 | $9.17 | 84,523 | — | — |
| 1995-09-05 | $4.98 | $9.27 | 201,484 | — | — |
| 1995-09-01 | $4.84 | $9.01 | 69,903 | — | — |
| 1995-08-31 | $4.79 | $8.91 | 137,064 | — | — |
| 1995-08-30 | $4.82 | $8.96 | 30,611 | — | — |
| 1995-08-29 | $4.82 | $8.96 | 75,842 | — | — |
| 1995-08-28 | $4.84 | $9.01 | 106,910 | — | — |
| 1995-08-25 | $4.87 | $9.06 | 76,756 | — | — |
| 1995-08-24 | $4.87 | $9.06 | 131,581 | — | — |
| 1995-08-23 | $4.87 | $9.06 | 48,429 | — | — |
| 1995-08-22 | $4.87 | $9.06 | 181,381 | — | — |
| 1995-08-21 | $4.92 | $9.17 | 110,565 | — | — |
| 1995-08-18 | $4.90 | $9.12 | 224,785 | — | — |
| 1995-08-17 | $4.84 | $9.01 | 83,609 | — | — |
| 1995-08-16 | $4.90 | $9.12 | 105,996 | — | — |
| 1995-08-15 | $4.95 | $9.22 | 240,319 | — | — |
| 1995-08-14 | $4.87 | $9.06 | 265,904 | — | — |
| 1995-08-11 | $4.92 | $9.17 | 154,882 | — | — |
| 1995-08-10 | $4.98 | $9.27 | 191,433 | — | — |
| 1995-08-09 | $4.95 | $9.22 | 77,670 | — | — |
| 1995-08-08 | $4.92 | $9.17 | 166,304 | — | — |
| 1995-08-07 | $4.95 | $9.22 | 406,166 | — | — |
| 1995-08-04 | $5.14 | $9.57 | 183,666 | — | — |
| 1995-08-03 | $5.23 | $9.73 | 244,431 | — | — |
| 1995-08-02 | $5.20 | $9.68 | 253,112 | — | — |
| 1995-08-01 | $5.12 | $9.52 | 252,198 | — | — |
| 1995-07-31 | $5.09 | $9.47 | 214,277 | — | — |
| 1995-07-28 | $5.12 | $9.52 | 164,020 | — | — |
| 1995-07-27 | $5.01 | $9.32 | 122,901 | — | — |
| 1995-07-26 | $5.01 | $9.20 | 142,090 | — | — |
| 1995-07-25 | $5.01 | $9.20 | 131,125 | — | — |
| 1995-07-24 | $4.95 | $9.10 | 180,924 | — | — |
| 1995-07-21 | $4.92 | $9.05 | 130,668 | — | — |
| 1995-07-20 | $4.87 | $8.95 | 297,429 | — | — |
| 1995-07-19 | $4.84 | $8.90 | 295,601 | — | — |
| 1995-07-18 | $4.92 | $9.05 | 305,196 | — | — |
| 1995-07-17 | $4.92 | $9.05 | 166,304 | — | — |
| 1995-07-14 | $4.87 | $8.95 | 333,066 | — | — |
| 1995-07-13 | $4.84 | $8.90 | 361,849 | — | — |
| 1995-07-12 | $4.84 | $8.90 | 361,392 | — | — |
| 1995-07-11 | $4.73 | $8.70 | 561,049 | — | — |
| 1995-07-10 | $4.68 | $8.60 | 202,398 | — | — |
| 1995-07-07 | $4.60 | $8.45 | 190,519 | — | — |
| 1995-07-06 | $4.65 | $8.55 | 238,948 | — | — |
| 1995-07-05 | $4.60 | $8.45 | 312,506 | — | — |
| 1995-07-03 | $4.57 | $8.40 | 168,132 | — | — |
| 1995-06-30 | $4.68 | $8.60 | 249,000 | — | — |
| 1995-06-29 | $4.51 | $8.30 | 118,332 | — | — |
| 1995-06-28 | $4.51 | $8.30 | 169,502 | — | — |
| 1995-06-27 | $4.49 | $8.25 | 112,392 | — | — |
| 1995-06-26 | $4.46 | $8.20 | 114,677 | — | — |
| 1995-06-23 | $4.51 | $8.30 | 388,348 | — | — |
| 1995-06-22 | $4.51 | $8.30 | 263,620 | — | — |
| 1995-06-21 | $4.49 | $8.25 | 115,591 | — | — |
| 1995-06-20 | $4.51 | $8.30 | 131,581 | — | — |
| 1995-06-19 | $4.51 | $8.30 | 178,183 | — | — |
| 1995-06-16 | $4.51 | $8.30 | 329,867 | — | — |
| 1995-06-15 | $4.49 | $8.25 | 170,416 | — | — |
| 1995-06-14 | $4.46 | $8.20 | 85,437 | — | — |
| 1995-06-13 | $4.46 | $8.20 | 128,840 | — | — |
| 1995-06-12 | $4.46 | $8.20 | 177,726 | — | — |
| 1995-06-09 | $4.49 | $8.25 | 238,948 | — | — |
| 1995-06-08 | $4.46 | $8.20 | 87,721 | — | — |
| 1995-06-07 | $4.43 | $8.15 | 243,517 | — | — |
| 1995-06-06 | $4.51 | $8.30 | 370,987 | — | — |
| 1995-06-05 | $4.40 | $8.10 | 729,180 | — | — |
| 1995-06-02 | $4.19 | $7.70 | 222,957 | — | — |
| 1995-06-01 | $4.16 | $7.65 | 199,200 | — | — |
| 1995-05-31 | $4.16 | $7.65 | 112,849 | — | — |
| 1995-05-30 | $4.05 | $7.44 | 187,321 | — | — |
| 1995-05-26 | $4.10 | $7.54 | 84,523 | — | — |
| 1995-05-25 | $4.16 | $7.65 | 148,486 | — | — |
| 1995-05-24 | $4.13 | $7.60 | 101,884 | — | — |
| 1995-05-23 | $4.13 | $7.60 | 116,048 | — | — |
| 1995-05-22 | $4.05 | $7.44 | 106,453 | — | — |
| 1995-05-19 | $4.16 | $7.65 | 225,242 | — | — |
| 1995-05-18 | $4.10 | $7.54 | 116,048 | — | — |
| 1995-05-17 | $4.16 | $7.65 | 122,901 | — | — |
| 1995-05-16 | $4.19 | $7.70 | 291,489 | — | — |
| 1995-05-15 | $4.24 | $7.80 | 201,027 | — | — |
| 1995-05-12 | $4.21 | $7.75 | 131,581 | — | — |
| 1995-05-11 | $4.21 | $7.75 | 126,556 | — | — |
| 1995-05-10 | $4.24 | $7.80 | 61,679 | — | — |
| 1995-05-09 | $4.24 | $7.80 | 109,651 | — | — |
| 1995-05-08 | $4.27 | $7.85 | 157,624 | — | — |
| 1995-05-05 | $4.21 | $7.75 | 134,323 | — | — |
| 1995-05-04 | $4.27 | $7.85 | 216,561 | — | — |
| 1995-05-03 | $4.24 | $7.80 | 131,581 | — | — |
| 1995-05-02 | $4.21 | $7.75 | 210,622 | — | — |
| 1995-05-01 | $4.19 | $7.70 | 113,763 | — | — |
| 1995-04-28 | $4.19 | $7.70 | 59,851 | — | — |
| 1995-04-27 | $4.16 | $7.65 | 70,360 | — | — |
| 1995-04-26 | $4.21 | $7.75 | 87,721 | — | — |
| 1995-04-25 | $4.24 | $7.80 | 286,464 | — | — |
| 1995-04-24 | $4.21 | $7.75 | 111,022 | — | — |
| 1995-04-21 | $4.19 | $7.58 | 164,477 | — | — |
| 1995-04-20 | $4.19 | $7.58 | 135,693 | — | — |
| 1995-04-19 | $4.08 | $7.38 | 164,934 | — | — |
| 1995-04-18 | $4.16 | $7.53 | 106,453 | — | — |
| 1995-04-17 | $4.05 | $7.34 | 662,476 | — | — |
| 1995-04-13 | $4.21 | $7.63 | 230,268 | — | — |
| 1995-04-12 | $4.16 | $7.53 | 245,801 | — | — |
| 1995-04-11 | $4.19 | $7.58 | 424,898 | — | — |
| 1995-04-10 | $4.21 | $7.63 | 404,339 | — | — |
| 1995-04-07 | $4.19 | $7.58 | 179,097 | — | — |
| 1995-04-06 | $4.24 | $7.68 | 427,183 | — | — |
| 1995-04-05 | $4.19 | $7.58 | 245,801 | — | — |
| 1995-04-04 | $4.24 | $7.68 | 460,992 | — | — |
| 1995-04-03 | $4.16 | $7.53 | 381,038 | — | — |
| 1995-03-31 | $4.13 | $7.48 | 153,969 | — | — |
| 1995-03-30 | $4.16 | $7.53 | 163,563 | — | — |
| 1995-03-29 | $4.13 | $7.48 | 267,275 | — | — |
| 1995-03-28 | $4.13 | $7.48 | 267,275 | — | — |
| 1995-03-27 | $4.05 | $7.34 | 231,638 | — | — |
| 1995-03-24 | $4.05 | $7.34 | 360,935 | — | — |
| 1995-03-23 | $3.94 | $7.14 | 153,969 | — | — |
| 1995-03-22 | $3.89 | $7.04 | 68,532 | — | — |
| 1995-03-21 | $3.89 | $7.04 | 58,938 | — | — |
| 1995-03-20 | $3.89 | $7.04 | 112,849 | — | — |
| 1995-03-17 | $3.91 | $7.09 | 270,016 | — | — |
| 1995-03-16 | $3.89 | $7.04 | 58,481 | — | — |
| 1995-03-15 | $3.86 | $6.99 | 68,075 | — | — |
| 1995-03-14 | $3.94 | $7.14 | 85,893 | — | — |
| 1995-03-13 | $3.94 | $7.14 | 95,031 | — | — |
| 1995-03-10 | $3.91 | $7.09 | 147,572 | — | — |
| 1995-03-09 | $3.89 | $7.04 | 84,980 | — | — |
| 1995-03-08 | $3.86 | $6.99 | 72,644 | — | — |
| 1995-03-07 | $3.80 | $6.89 | 83,152 | — | — |
| 1995-03-06 | $3.91 | $7.09 | 32,895 | — | — |
| 1995-03-03 | $3.94 | $7.14 | 223,414 | — | — |
| 1995-03-02 | $3.80 | $6.89 | 21,473 | — | — |
| 1995-03-01 | $3.86 | $6.99 | 60,765 | — | — |
| 1995-02-28 | $3.78 | $6.84 | 102,341 | — | — |
| 1995-02-27 | $3.83 | $6.94 | 48,886 | — | — |
| 1995-02-24 | $3.86 | $6.99 | 45,688 | — | — |
| 1995-02-23 | $3.89 | $7.04 | 50,257 | — | — |
| 1995-02-22 | $3.91 | $7.09 | 74,015 | — | — |
| 1995-02-21 | $3.86 | $6.99 | 73,101 | — | — |
| 1995-02-17 | $3.83 | $6.94 | 85,437 | — | — |
| 1995-02-16 | $3.89 | $7.04 | 53,912 | — | — |
| 1995-02-15 | $3.89 | $7.04 | 296,058 | — | — |
| 1995-02-14 | $3.80 | $6.89 | 64,877 | — | — |
| 1995-02-13 | $3.75 | $6.79 | 333,066 | — | — |
| 1995-02-10 | $3.78 | $6.84 | 53,455 | — | — |
| 1995-02-09 | $3.83 | $6.94 | 97,315 | — | — |
| 1995-02-08 | $3.80 | $6.89 | 177,726 | — | — |
| 1995-02-07 | $3.83 | $6.94 | 82,238 | — | — |
| 1995-02-06 | $3.83 | $6.94 | 70,360 | — | — |
| 1995-02-03 | $3.86 | $6.99 | 52,541 | — | — |
| 1995-02-02 | $3.83 | $6.94 | 96,859 | — | — |
| 1995-02-01 | $3.80 | $6.89 | 100,970 | — | — |
| 1995-01-31 | $3.83 | $6.94 | 125,642 | — | — |
| 1995-01-30 | $3.86 | $6.99 | 50,714 | — | — |
| 1995-01-27 | $3.86 | $6.99 | 152,598 | — | — |
| 1995-01-26 | $3.89 | $7.04 | 185,950 | — | — |
| 1995-01-25 | $3.89 | $7.04 | 124,271 | — | — |
| 1995-01-24 | $3.89 | $6.93 | 92,747 | — | — |
| 1995-01-23 | $3.86 | $6.88 | 188,691 | — | — |
| 1995-01-20 | $3.86 | $6.88 | 131,125 | — | — |
| 1995-01-19 | $3.80 | $6.78 | 35,637 | — | — |
| 1995-01-18 | $3.78 | $6.73 | 288,748 | — | — |
| 1995-01-17 | $3.83 | $6.83 | 189,605 | — | — |
| 1995-01-16 | $3.83 | $6.83 | 138,892 | — | — |
| 1995-01-13 | $3.86 | $6.88 | 110,565 | — | — |
| 1995-01-12 | $3.89 | $6.93 | 93,660 | — | — |
| 1995-01-11 | $3.89 | $6.93 | 82,238 | — | — |
| 1995-01-10 | $3.91 | $6.98 | 148,029 | — | — |
| 1995-01-09 | $3.91 | $6.98 | 79,497 | — | — |
| 1995-01-06 | $3.94 | $7.02 | 83,609 | — | — |
| 1995-01-05 | $4.02 | $7.17 | 111,936 | — | — |
| 1995-01-04 | $3.97 | $7.07 | 52,998 | — | — |
| 1995-01-03 | $3.94 | $7.02 | 94,117 | — | — |