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
- 1986-09-10 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 | $1.91 | $1.91 | 6,400 | — | — |
| 1995-12-28 | $2.03 | $2.03 | 29,200 | — | — |
| 1995-12-27 | $2.00 | $2.00 | 44,000 | — | — |
| 1995-12-26 | $1.84 | $1.84 | 12,000 | — | — |
| 1995-12-22 | $1.78 | $1.78 | 36,400 | — | — |
| 1995-12-21 | $1.78 | $1.78 | 8,000 | — | — |
| 1995-12-20 | $1.81 | $1.81 | 50,000 | — | — |
| 1995-12-19 | $1.88 | $1.87 | 14,000 | — | — |
| 1995-12-18 | $1.88 | $1.87 | 12,000 | — | — |
| 1995-12-15 | $1.75 | $1.75 | 16,400 | — | — |
| 1995-12-14 | $1.75 | $1.75 | 34,400 | — | — |
| 1995-12-13 | $1.88 | $1.87 | 15,200 | — | — |
| 1995-12-12 | $1.75 | $1.75 | 68,800 | — | — |
| 1995-12-11 | $1.97 | $1.97 | 400 | — | — |
| 1995-12-08 | $1.88 | $1.87 | 6,800 | — | — |
| 1995-12-07 | $1.88 | $1.87 | 21,600 | — | — |
| 1995-12-06 | $1.88 | $1.87 | 8,400 | — | — |
| 1995-12-05 | $1.91 | $1.91 | 98,000 | — | — |
| 1995-12-04 | $1.78 | $1.78 | 2,800 | — | — |
| 1995-12-01 | $1.84 | $1.84 | 9,600 | — | — |
| 1995-11-30 | $1.81 | $1.81 | 4,000 | — | — |
| 1995-11-29 | $1.78 | $1.78 | 14,400 | — | — |
| 1995-11-28 | $1.81 | $1.81 | 2,400 | — | — |
| 1995-11-27 | $1.75 | $1.75 | 12,400 | — | — |
| 1995-11-24 | $1.78 | $1.78 | 2,000 | — | — |
| 1995-11-22 | $1.75 | $1.75 | 16,000 | — | — |
| 1995-11-21 | $1.78 | $1.78 | 25,200 | — | — |
| 1995-11-20 | $1.78 | $1.78 | 0 | — | — |
| 1995-11-17 | $1.78 | $1.78 | 0 | — | — |
| 1995-11-16 | $1.78 | $1.78 | 41,600 | — | — |
| 1995-11-15 | $1.88 | $1.87 | 36,000 | — | — |
| 1995-11-14 | $1.91 | $1.91 | 51,600 | — | — |
| 1995-11-13 | $1.84 | $1.84 | 3,200 | — | — |
| 1995-11-10 | $1.88 | $1.87 | 0 | — | — |
| 1995-11-09 | $1.88 | $1.87 | 6,800 | — | — |
| 1995-11-08 | $1.94 | $1.94 | 9,200 | — | — |
| 1995-11-07 | $1.91 | $1.91 | 10,800 | — | — |
| 1995-11-06 | $1.94 | $1.94 | 5,200 | — | — |
| 1995-11-03 | $1.88 | $1.87 | 5,600 | — | — |
| 1995-11-02 | $1.91 | $1.91 | 68,000 | — | — |
| 1995-11-01 | $1.81 | $1.81 | 4,000 | — | — |
| 1995-10-31 | $1.91 | $1.91 | 12,400 | — | — |
| 1995-10-30 | $1.91 | $1.91 | 133,200 | — | — |
| 1995-10-27 | $2.16 | $2.16 | 23,200 | — | — |
| 1995-10-26 | $2.16 | $2.16 | 16,400 | — | — |
| 1995-10-25 | $2.19 | $2.19 | 213,200 | — | — |
| 1995-10-24 | $2.13 | $2.13 | 260,000 | — | — |
| 1995-10-23 | $1.94 | $1.94 | 89,600 | — | — |
| 1995-10-20 | $1.94 | $1.94 | 148,400 | — | — |
| 1995-10-19 | $1.88 | $1.87 | 19,200 | — | — |
| 1995-10-18 | $1.84 | $1.84 | 16,000 | — | — |
| 1995-10-17 | $1.88 | $1.87 | 400 | — | — |
| 1995-10-16 | $1.81 | $1.81 | 13,200 | — | — |
| 1995-10-13 | $1.81 | $1.81 | 0 | — | — |
| 1995-10-12 | $1.81 | $1.81 | 28,800 | — | — |
| 1995-10-11 | $1.91 | $1.91 | 101,200 | — | — |
| 1995-10-10 | $1.75 | $1.75 | 79,600 | — | — |
| 1995-10-09 | $1.84 | $1.84 | 104,400 | — | — |
| 1995-10-06 | $1.94 | $1.94 | 56,000 | — | — |
| 1995-10-05 | $1.81 | $1.81 | 46,800 | — | — |
| 1995-10-04 | $1.84 | $1.84 | 4,000 | — | — |
| 1995-10-03 | $1.78 | $1.78 | 34,000 | — | — |
| 1995-10-02 | $1.88 | $1.87 | 1,200 | — | — |
| 1995-09-29 | $1.88 | $1.87 | 11,200 | — | — |
| 1995-09-28 | $1.78 | $1.78 | 44,800 | — | — |
| 1995-09-27 | $1.84 | $1.84 | 40,800 | — | — |
| 1995-09-26 | $1.91 | $1.91 | 11,200 | — | — |
| 1995-09-25 | $1.91 | $1.91 | 0 | — | — |
| 1995-09-22 | $1.91 | $1.91 | 6,800 | — | — |
| 1995-09-21 | $1.91 | $1.91 | 1,200 | — | — |
| 1995-09-20 | $1.91 | $1.91 | 0 | — | — |
| 1995-09-19 | $1.91 | $1.91 | 27,600 | — | — |
| 1995-09-18 | $2.00 | $2.00 | 8,000 | — | — |
| 1995-09-15 | $2.03 | $2.03 | 12,400 | — | — |
| 1995-09-14 | $1.91 | $1.91 | 20,000 | — | — |
| 1995-09-13 | $1.91 | $1.91 | 8,000 | — | — |
| 1995-09-12 | $1.94 | $1.94 | 25,600 | — | — |
| 1995-09-11 | $2.03 | $2.03 | 46,800 | — | — |
| 1995-09-08 | $1.97 | $1.97 | 10,000 | — | — |
| 1995-09-07 | $1.94 | $1.94 | 18,000 | — | — |
| 1995-09-06 | $2.00 | $2.00 | 8,000 | — | — |
| 1995-09-05 | $1.97 | $1.97 | 23,600 | — | — |
| 1995-09-01 | $2.00 | $2.00 | 8,000 | — | — |
| 1995-08-31 | $2.03 | $2.03 | 6,000 | — | — |
| 1995-08-30 | $2.00 | $2.00 | 0 | — | — |
| 1995-08-29 | $2.00 | $2.00 | 36,000 | — | — |
| 1995-08-28 | $2.03 | $2.03 | 18,400 | — | — |
| 1995-08-25 | $2.00 | $2.00 | 3,200 | — | — |
| 1995-08-24 | $1.95 | $1.95 | 20,000 | — | — |
| 1995-08-23 | $1.91 | $1.91 | 4,000 | — | — |
| 1995-08-22 | $1.97 | $1.97 | 187,200 | — | — |
| 1995-08-21 | $2.00 | $2.00 | 45,200 | — | — |
| 1995-08-18 | $1.91 | $1.91 | 5,200 | — | — |
| 1995-08-17 | $2.00 | $2.00 | 4,800 | — | — |
| 1995-08-16 | $1.91 | $1.91 | 10,000 | — | — |
| 1995-08-15 | $1.91 | $1.91 | 14,400 | — | — |
| 1995-08-14 | $1.97 | $1.97 | 31,200 | — | — |
| 1995-08-11 | $1.97 | $1.97 | 46,000 | — | — |
| 1995-08-10 | $2.00 | $2.00 | 297,600 | — | — |
| 1995-08-09 | $1.75 | $1.75 | 14,800 | — | — |
| 1995-08-08 | $1.69 | $1.69 | 25,600 | — | — |
| 1995-08-07 | $1.75 | $1.75 | 12,800 | — | — |
| 1995-08-04 | $1.63 | $1.62 | 5,200 | — | — |
| 1995-08-03 | $1.66 | $1.66 | 32,400 | — | — |
| 1995-08-02 | $1.72 | $1.72 | 7,200 | — | — |
| 1995-08-01 | $1.81 | $1.81 | 68,000 | — | — |
| 1995-07-31 | $1.69 | $1.69 | 13,200 | — | — |
| 1995-07-28 | $1.75 | $1.75 | 20,000 | — | — |
| 1995-07-27 | $1.66 | $1.66 | 50,400 | — | — |
| 1995-07-26 | $1.66 | $1.66 | 45,600 | — | — |
| 1995-07-25 | $1.66 | $1.66 | 83,200 | — | — |
| 1995-07-24 | $1.63 | $1.62 | 21,600 | — | — |
| 1995-07-21 | $1.59 | $1.59 | 28,000 | — | — |
| 1995-07-20 | $1.63 | $1.62 | 45,200 | — | — |
| 1995-07-19 | $1.56 | $1.56 | 4,000 | — | — |
| 1995-07-18 | $1.59 | $1.59 | 15,200 | — | — |
| 1995-07-17 | $1.66 | $1.66 | 154,000 | — | — |
| 1995-07-14 | $1.56 | $1.56 | 10,000 | — | — |
| 1995-07-13 | $1.53 | $1.53 | 68,000 | — | — |
| 1995-07-12 | $1.50 | $1.50 | 22,000 | — | — |
| 1995-07-11 | $1.53 | $1.53 | 2,000 | — | — |
| 1995-07-10 | $1.44 | $1.44 | 3,600 | — | — |
| 1995-07-07 | $1.47 | $1.47 | 28,400 | — | — |
| 1995-07-06 | $1.53 | $1.53 | 8,400 | — | — |
| 1995-07-05 | $1.44 | $1.44 | 1,200 | — | — |
| 1995-07-03 | $1.50 | $1.50 | 4,400 | — | — |
| 1995-06-30 | $1.53 | $1.53 | 5,200 | — | — |
| 1995-06-29 | $1.44 | $1.44 | 4,400 | — | — |
| 1995-06-28 | $1.50 | $1.50 | 1,200 | — | — |
| 1995-06-27 | $1.44 | $1.44 | 3,600 | — | — |
| 1995-06-26 | $1.47 | $1.47 | 8,000 | — | — |
| 1995-06-23 | $1.47 | $1.47 | 0 | — | — |
| 1995-06-22 | $1.47 | $1.47 | 97,600 | — | — |
| 1995-06-21 | $1.47 | $1.47 | 3,600 | — | — |
| 1995-06-20 | $1.44 | $1.44 | 15,600 | — | — |
| 1995-06-19 | $1.42 | $1.42 | 15,200 | — | — |
| 1995-06-16 | $1.41 | $1.41 | 0 | — | — |
| 1995-06-15 | $1.41 | $1.41 | 800 | — | — |
| 1995-06-14 | $1.41 | $1.41 | 800 | — | — |
| 1995-06-13 | $1.41 | $1.41 | 12,800 | — | — |
| 1995-06-12 | $1.41 | $1.41 | 8,800 | — | — |
| 1995-06-09 | $1.47 | $1.47 | 0 | — | — |
| 1995-06-08 | $1.47 | $1.47 | 4,000 | — | — |
| 1995-06-07 | $1.41 | $1.41 | 36,000 | — | — |
| 1995-06-06 | $1.41 | $1.41 | 3,600 | — | — |
| 1995-06-05 | $1.41 | $1.41 | 5,200 | — | — |
| 1995-06-02 | $1.41 | $1.41 | 9,200 | — | — |
| 1995-06-01 | $1.44 | $1.44 | 80,800 | — | — |
| 1995-05-31 | $1.41 | $1.41 | 45,200 | — | — |
| 1995-05-30 | $1.47 | $1.47 | 12,400 | — | — |
| 1995-05-26 | $1.50 | $1.50 | 69,200 | — | — |
| 1995-05-25 | $1.56 | $1.56 | 75,600 | — | — |
| 1995-05-24 | $1.53 | $1.53 | 15,200 | — | — |
| 1995-05-23 | $1.53 | $1.53 | 49,200 | — | — |
| 1995-05-22 | $1.59 | $1.59 | 46,400 | — | — |
| 1995-05-19 | $1.53 | $1.53 | 5,200 | — | — |
| 1995-05-18 | $1.59 | $1.59 | 4,000 | — | — |
| 1995-05-17 | $1.53 | $1.53 | 9,600 | — | — |
| 1995-05-16 | $1.56 | $1.56 | 76,800 | — | — |
| 1995-05-15 | $1.63 | $1.62 | 1,200 | — | — |
| 1995-05-12 | $1.56 | $1.56 | 7,200 | — | — |
| 1995-05-11 | $1.63 | $1.62 | 75,200 | — | — |
| 1995-05-10 | $1.56 | $1.56 | 44,400 | — | — |
| 1995-05-09 | $1.56 | $1.56 | 76,400 | — | — |
| 1995-05-08 | $1.53 | $1.53 | 12,000 | — | — |
| 1995-05-05 | $1.63 | $1.62 | 14,000 | — | — |
| 1995-05-04 | $1.63 | $1.62 | 20,800 | — | — |
| 1995-05-03 | $1.53 | $1.53 | 57,200 | — | — |
| 1995-05-02 | $1.56 | $1.56 | 32,000 | — | — |
| 1995-05-01 | $1.63 | $1.62 | 1,200 | — | — |
| 1995-04-28 | $1.59 | $1.59 | 74,000 | — | — |
| 1995-04-27 | $1.53 | $1.53 | 16,000 | — | — |
| 1995-04-26 | $1.53 | $1.53 | 2,000 | — | — |
| 1995-04-25 | $1.53 | $1.53 | 36,400 | — | — |
| 1995-04-24 | $1.53 | $1.53 | 9,200 | — | — |
| 1995-04-21 | $1.63 | $1.62 | 43,200 | — | — |
| 1995-04-20 | $1.61 | $1.61 | 40,000 | — | — |
| 1995-04-19 | $1.56 | $1.56 | 26,800 | — | — |
| 1995-04-18 | $1.50 | $1.50 | 68,400 | — | — |
| 1995-04-17 | $1.59 | $1.59 | 6,000 | — | — |
| 1995-04-13 | $1.59 | $1.59 | 31,600 | — | — |
| 1995-04-12 | $1.59 | $1.59 | 2,400 | — | — |
| 1995-04-11 | $1.66 | $1.66 | 14,400 | — | — |
| 1995-04-10 | $1.66 | $1.66 | 28,800 | — | — |
| 1995-04-07 | $1.59 | $1.59 | 6,400 | — | — |
| 1995-04-06 | $1.66 | $1.66 | 18,000 | — | — |
| 1995-04-05 | $1.59 | $1.59 | 4,000 | — | — |
| 1995-04-04 | $1.63 | $1.62 | 32,800 | — | — |
| 1995-04-03 | $1.63 | $1.62 | 8,000 | — | — |
| 1995-03-31 | $1.69 | $1.69 | 16,000 | — | — |
| 1995-03-30 | $1.63 | $1.62 | 16,000 | — | — |
| 1995-03-29 | $1.63 | $1.62 | 58,400 | — | — |
| 1995-03-28 | $1.69 | $1.69 | 64,000 | — | — |
| 1995-03-27 | $1.63 | $1.62 | 29,200 | — | — |
| 1995-03-24 | $1.72 | $1.72 | 7,600 | — | — |
| 1995-03-23 | $1.63 | $1.62 | 48,400 | — | — |
| 1995-03-22 | $1.63 | $1.62 | 18,800 | — | — |
| 1995-03-21 | $1.63 | $1.62 | 18,800 | — | — |
| 1995-03-20 | $1.63 | $1.62 | 9,200 | — | — |
| 1995-03-17 | $1.75 | $1.75 | 25,600 | — | — |
| 1995-03-16 | $1.75 | $1.75 | 1,200 | — | — |
| 1995-03-15 | $1.69 | $1.69 | 57,600 | — | — |
| 1995-03-14 | $1.63 | $1.62 | 21,600 | — | — |
| 1995-03-13 | $1.66 | $1.66 | 18,000 | — | — |
| 1995-03-10 | $1.66 | $1.66 | 81,600 | — | — |
| 1995-03-09 | $1.66 | $1.66 | 5,600 | — | — |
| 1995-03-08 | $1.75 | $1.75 | 80,400 | — | — |
| 1995-03-07 | $1.81 | $1.81 | 55,200 | — | — |
| 1995-03-06 | $1.72 | $1.72 | 112,000 | — | — |
| 1995-03-03 | $1.69 | $1.69 | 41,200 | — | — |
| 1995-03-02 | $1.69 | $1.69 | 93,600 | — | — |
| 1995-03-01 | $1.75 | $1.75 | 212,800 | — | — |
| 1995-02-28 | $1.78 | $1.78 | 28,800 | — | — |
| 1995-02-27 | $1.81 | $1.81 | 31,600 | — | — |
| 1995-02-24 | $1.78 | $1.78 | 73,600 | — | — |
| 1995-02-23 | $1.88 | $1.87 | 36,400 | — | — |
| 1995-02-22 | $1.88 | $1.87 | 22,000 | — | — |
| 1995-02-21 | $1.78 | $1.78 | 14,400 | — | — |
| 1995-02-17 | $1.78 | $1.78 | 99,200 | — | — |
| 1995-02-16 | $1.84 | $1.84 | 242,400 | — | — |
| 1995-02-15 | $1.78 | $1.78 | 50,400 | — | — |
| 1995-02-14 | $1.78 | $1.78 | 110,400 | — | — |
| 1995-02-13 | $1.72 | $1.72 | 40,400 | — | — |
| 1995-02-10 | $1.69 | $1.69 | 54,400 | — | — |
| 1995-02-09 | $1.56 | $1.56 | 20,800 | — | — |
| 1995-02-08 | $1.56 | $1.56 | 62,000 | — | — |
| 1995-02-07 | $1.52 | $1.52 | 16,000 | — | — |
| 1995-02-06 | $1.56 | $1.56 | 27,600 | — | — |
| 1995-02-03 | $1.56 | $1.56 | 65,200 | — | — |
| 1995-02-02 | $1.50 | $1.50 | 3,200 | — | — |
| 1995-02-01 | $1.53 | $1.53 | 32,000 | — | — |
| 1995-01-31 | $1.53 | $1.53 | 73,200 | — | — |
| 1995-01-30 | $1.50 | $1.50 | 0 | — | — |
| 1995-01-27 | $1.50 | $1.50 | 2,000 | — | — |
| 1995-01-26 | $1.56 | $1.56 | 400 | — | — |
| 1995-01-25 | $1.50 | $1.50 | 10,800 | — | — |
| 1995-01-24 | $1.52 | $1.52 | 132,000 | — | — |
| 1995-01-23 | $1.50 | $1.50 | 26,000 | — | — |
| 1995-01-20 | $1.50 | $1.50 | 44,800 | — | — |
| 1995-01-19 | $1.50 | $1.50 | 28,400 | — | — |
| 1995-01-18 | $1.50 | $1.50 | 32,800 | — | — |
| 1995-01-17 | $1.50 | $1.50 | 1,200 | — | — |
| 1995-01-16 | $1.41 | $1.41 | 400 | — | — |
| 1995-01-13 | $1.41 | $1.41 | 400 | — | — |
| 1995-01-12 | $1.41 | $1.41 | 36,800 | — | — |
| 1995-01-11 | $1.50 | $1.50 | 29,200 | — | — |
| 1995-01-10 | $1.47 | $1.47 | 34,800 | — | — |
| 1995-01-09 | $1.38 | $1.37 | 8,400 | — | — |
| 1995-01-06 | $1.50 | $1.50 | 4,800 | — | — |
| 1995-01-05 | $1.38 | $1.37 | 38,800 | — | — |
| 1995-01-04 | $1.41 | $1.41 | 41,600 | — | — |
| 1995-01-03 | $1.44 | $1.44 | 12,000 | — | — |