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
- 1980-03-17 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 | $4.22 | $4.25 | 72,225 | — | — |
| 1995-12-28 | $4.19 | $4.21 | 157,275 | — | — |
| 1995-12-27 | $4.15 | $4.17 | 14,175 | — | — |
| 1995-12-26 | $4.15 | $4.17 | 32,738 | — | — |
| 1995-12-22 | $4.07 | $4.10 | 6,413 | — | — |
| 1995-12-21 | $4.00 | $4.02 | 68,513 | — | — |
| 1995-12-20 | $4.00 | $4.02 | 30,375 | — | — |
| 1995-12-19 | $4.15 | $4.17 | 58,725 | — | — |
| 1995-12-18 | $4.15 | $4.17 | 59,400 | — | — |
| 1995-12-15 | $4.07 | $4.10 | 65,475 | — | — |
| 1995-12-14 | $4.00 | $4.02 | 21,938 | — | — |
| 1995-12-13 | $3.96 | $3.99 | 187,988 | — | — |
| 1995-12-12 | $4.00 | $4.01 | 33,075 | — | — |
| 1995-12-11 | $4.04 | $4.05 | 45,563 | — | — |
| 1995-12-08 | $4.07 | $4.09 | 72,563 | — | — |
| 1995-12-07 | $4.07 | $4.09 | 176,513 | — | — |
| 1995-12-06 | $3.93 | $3.94 | 116,100 | — | — |
| 1995-12-05 | $3.93 | $3.94 | 40,163 | — | — |
| 1995-12-04 | $3.96 | $3.97 | 13,163 | — | — |
| 1995-12-01 | $4.07 | $4.09 | 349,650 | — | — |
| 1995-11-30 | $3.93 | $3.94 | 64,800 | — | — |
| 1995-11-29 | $3.93 | $3.94 | 22,950 | — | — |
| 1995-11-28 | $4.04 | $4.05 | 55,688 | — | — |
| 1995-11-27 | $4.00 | $4.01 | 114,075 | — | — |
| 1995-11-24 | $3.93 | $3.94 | 9,450 | — | — |
| 1995-11-22 | $3.93 | $3.94 | 95,175 | — | — |
| 1995-11-21 | $4.04 | $4.05 | 24,975 | — | — |
| 1995-11-20 | $3.96 | $3.97 | 96,863 | — | — |
| 1995-11-17 | $4.00 | $4.01 | 35,775 | — | — |
| 1995-11-16 | $3.93 | $3.94 | 71,550 | — | — |
| 1995-11-15 | $3.93 | $3.94 | 131,963 | — | — |
| 1995-11-14 | $3.85 | $3.86 | 26,663 | — | — |
| 1995-11-13 | $3.93 | $3.94 | 8,438 | — | — |
| 1995-11-10 | $3.93 | $3.94 | 27,675 | — | — |
| 1995-11-09 | $3.93 | $3.94 | 66,150 | — | — |
| 1995-11-08 | $3.85 | $3.86 | 20,588 | — | — |
| 1995-11-07 | $4.00 | $4.01 | 23,625 | — | — |
| 1995-11-06 | $4.07 | $4.09 | 43,200 | — | — |
| 1995-11-03 | $4.00 | $4.01 | 53,663 | — | — |
| 1995-11-02 | $3.70 | $3.71 | 64,800 | — | — |
| 1995-11-01 | $3.59 | $3.60 | 170,438 | — | — |
| 1995-10-31 | $3.78 | $3.79 | 51,300 | — | — |
| 1995-10-30 | $3.70 | $3.71 | 52,650 | — | — |
| 1995-10-27 | $4.00 | $4.01 | 16,200 | — | — |
| 1995-10-26 | $3.85 | $3.86 | 55,013 | — | — |
| 1995-10-25 | $3.93 | $3.94 | 62,100 | — | — |
| 1995-10-24 | $4.07 | $4.09 | 45,225 | — | — |
| 1995-10-23 | $4.30 | $4.31 | 45,225 | — | — |
| 1995-10-20 | $4.07 | $4.09 | 12,825 | — | — |
| 1995-10-19 | $4.19 | $4.20 | 61,088 | — | — |
| 1995-10-18 | $4.30 | $4.31 | 106,650 | — | — |
| 1995-10-17 | $4.15 | $4.16 | 87,413 | — | — |
| 1995-10-16 | $4.15 | $4.16 | 51,638 | — | — |
| 1995-10-13 | $4.07 | $4.09 | 107,663 | — | — |
| 1995-10-12 | $4.00 | $4.01 | 72,900 | — | — |
| 1995-10-11 | $4.07 | $4.09 | 23,288 | — | — |
| 1995-10-10 | $3.93 | $3.94 | 65,813 | — | — |
| 1995-10-09 | $4.07 | $4.09 | 47,250 | — | — |
| 1995-10-06 | $4.19 | $4.20 | 66,825 | — | — |
| 1995-10-05 | $4.00 | $4.01 | 62,775 | — | — |
| 1995-10-04 | $4.04 | $4.05 | 50,963 | — | — |
| 1995-10-03 | $3.93 | $3.94 | 25,988 | — | — |
| 1995-10-02 | $4.07 | $4.09 | 35,100 | — | — |
| 1995-09-29 | $4.07 | $4.09 | 63,450 | — | — |
| 1995-09-28 | $4.00 | $4.01 | 96,863 | — | — |
| 1995-09-27 | $3.89 | $3.90 | 105,300 | — | — |
| 1995-09-26 | $4.00 | $4.01 | 16,538 | — | — |
| 1995-09-25 | $4.00 | $4.01 | 40,163 | — | — |
| 1995-09-22 | $4.07 | $4.09 | 67,163 | — | — |
| 1995-09-21 | $4.11 | $4.12 | 157,950 | — | — |
| 1995-09-20 | $4.15 | $4.16 | 28,688 | — | — |
| 1995-09-19 | $4.22 | $4.23 | 52,650 | — | — |
| 1995-09-18 | $4.07 | $4.09 | 101,250 | — | — |
| 1995-09-15 | $4.07 | $4.09 | 103,275 | — | — |
| 1995-09-14 | $4.00 | $4.01 | 205,200 | — | — |
| 1995-09-13 | $3.89 | $3.90 | 114,413 | — | — |
| 1995-09-12 | $3.93 | $3.93 | 59,400 | — | — |
| 1995-09-11 | $3.85 | $3.85 | 58,725 | — | — |
| 1995-09-08 | $3.70 | $3.70 | 16,538 | — | — |
| 1995-09-07 | $3.70 | $3.70 | 27,338 | — | — |
| 1995-09-06 | $3.70 | $3.70 | 40,500 | — | — |
| 1995-09-05 | $3.78 | $3.78 | 65,813 | — | — |
| 1995-09-01 | $3.78 | $3.78 | 85,725 | — | — |
| 1995-08-31 | $3.70 | $3.70 | 39,150 | — | — |
| 1995-08-30 | $3.78 | $3.78 | 15,863 | — | — |
| 1995-08-29 | $3.85 | $3.85 | 53,663 | — | — |
| 1995-08-28 | $3.85 | $3.85 | 31,050 | — | — |
| 1995-08-25 | $3.85 | $3.85 | 24,300 | — | — |
| 1995-08-24 | $3.85 | $3.85 | 20,925 | — | — |
| 1995-08-23 | $3.85 | $3.85 | 11,475 | — | — |
| 1995-08-22 | $3.70 | $3.70 | 37,800 | — | — |
| 1995-08-21 | $3.85 | $3.85 | 32,738 | — | — |
| 1995-08-18 | $3.78 | $3.78 | 74,588 | — | — |
| 1995-08-17 | $3.81 | $3.81 | 55,688 | — | — |
| 1995-08-16 | $3.70 | $3.70 | 13,163 | — | — |
| 1995-08-15 | $3.70 | $3.70 | 35,100 | — | — |
| 1995-08-14 | $3.70 | $3.70 | 32,400 | — | — |
| 1995-08-11 | $3.70 | $3.70 | 29,363 | — | — |
| 1995-08-10 | $3.70 | $3.70 | 67,500 | — | — |
| 1995-08-09 | $3.63 | $3.63 | 29,700 | — | — |
| 1995-08-08 | $3.63 | $3.63 | 39,488 | — | — |
| 1995-08-07 | $3.70 | $3.70 | 210,263 | — | — |
| 1995-08-04 | $3.70 | $3.70 | 16,200 | — | — |
| 1995-08-03 | $3.81 | $3.81 | 126,225 | — | — |
| 1995-08-02 | $3.74 | $3.74 | 65,138 | — | — |
| 1995-08-01 | $3.70 | $3.70 | 124,875 | — | — |
| 1995-07-31 | $4.00 | $4.00 | 103,275 | — | — |
| 1995-07-28 | $3.85 | $3.85 | 110,025 | — | — |
| 1995-07-27 | $4.07 | $4.07 | 291,263 | — | — |
| 1995-07-26 | $3.89 | $3.89 | 405,338 | — | — |
| 1995-07-25 | $3.74 | $3.74 | 224,100 | — | — |
| 1995-07-24 | $3.70 | $3.70 | 210,263 | — | — |
| 1995-07-21 | $3.44 | $3.44 | 103,950 | — | — |
| 1995-07-20 | $3.41 | $3.41 | 152,888 | — | — |
| 1995-07-19 | $3.59 | $3.59 | 98,550 | — | — |
| 1995-07-18 | $3.52 | $3.52 | 98,888 | — | — |
| 1995-07-17 | $3.48 | $3.48 | 203,175 | — | — |
| 1995-07-14 | $3.48 | $3.48 | 226,800 | — | — |
| 1995-07-13 | $3.41 | $3.41 | 63,113 | — | — |
| 1995-07-12 | $3.41 | $3.41 | 84,038 | — | — |
| 1995-07-11 | $3.48 | $3.48 | 71,550 | — | — |
| 1995-07-10 | $3.41 | $3.41 | 88,763 | — | — |
| 1995-07-07 | $3.48 | $3.48 | 153,900 | — | — |
| 1995-07-06 | $3.48 | $3.48 | 156,600 | — | — |
| 1995-07-05 | $3.26 | $3.26 | 48,600 | — | — |
| 1995-07-03 | $3.31 | $3.31 | 22,613 | — | — |
| 1995-06-30 | $3.33 | $3.33 | 15,863 | — | — |
| 1995-06-29 | $3.33 | $3.33 | 41,513 | — | — |
| 1995-06-28 | $3.19 | $3.19 | 13,500 | — | — |
| 1995-06-27 | $3.33 | $3.33 | 115,425 | — | — |
| 1995-06-26 | $3.11 | $3.11 | 37,125 | — | — |
| 1995-06-23 | $3.19 | $3.19 | 32,063 | — | — |
| 1995-06-22 | $3.26 | $3.26 | 30,038 | — | — |
| 1995-06-21 | $3.11 | $3.11 | 32,400 | — | — |
| 1995-06-20 | $3.11 | $3.11 | 64,125 | — | — |
| 1995-06-19 | $3.15 | $3.15 | 84,713 | — | — |
| 1995-06-16 | $3.26 | $3.26 | 21,938 | — | — |
| 1995-06-15 | $3.11 | $3.11 | 53,325 | — | — |
| 1995-06-14 | $3.11 | $3.11 | 81,675 | — | — |
| 1995-06-13 | $3.41 | $3.41 | 31,050 | — | — |
| 1995-06-12 | $3.26 | $3.26 | 89,100 | — | — |
| 1995-06-09 | $3.30 | $3.30 | 26,663 | — | — |
| 1995-06-08 | $3.33 | $3.33 | 105,300 | — | — |
| 1995-06-07 | $3.26 | $3.26 | 15,525 | — | — |
| 1995-06-06 | $3.22 | $3.22 | 77,625 | — | — |
| 1995-06-05 | $3.19 | $3.19 | 55,013 | — | — |
| 1995-06-02 | $3.11 | $3.11 | 46,575 | — | — |
| 1995-06-01 | $3.04 | $3.04 | 35,100 | — | — |
| 1995-05-31 | $3.11 | $3.11 | 88,088 | — | — |
| 1995-05-30 | $3.11 | $3.11 | 36,113 | — | — |
| 1995-05-26 | $3.11 | $3.11 | 39,825 | — | — |
| 1995-05-25 | $3.11 | $3.11 | 13,163 | — | — |
| 1995-05-24 | $3.19 | $3.19 | 13,163 | — | — |
| 1995-05-23 | $3.26 | $3.26 | 162,675 | — | — |
| 1995-05-22 | $3.33 | $3.33 | 57,713 | — | — |
| 1995-05-19 | $3.26 | $3.26 | 169,088 | — | — |
| 1995-05-18 | $3.26 | $3.26 | 143,775 | — | — |
| 1995-05-17 | $3.22 | $3.22 | 135,338 | — | — |
| 1995-05-16 | $3.00 | $3.00 | 845,775 | — | — |
| 1995-05-15 | $3.00 | $3.00 | 336,150 | — | — |
| 1995-05-12 | $2.93 | $2.93 | 62,775 | — | — |
| 1995-05-11 | $2.93 | $2.93 | 180,563 | — | — |
| 1995-05-10 | $2.96 | $2.96 | 227,475 | — | — |
| 1995-05-09 | $3.04 | $3.04 | 80,325 | — | — |
| 1995-05-08 | $3.07 | $3.07 | 34,425 | — | — |
| 1995-05-05 | $3.07 | $3.07 | 11,475 | — | — |
| 1995-05-04 | $3.22 | $3.22 | 29,363 | — | — |
| 1995-05-03 | $3.19 | $3.19 | 55,013 | — | — |
| 1995-05-02 | $3.26 | $3.26 | 59,063 | — | — |
| 1995-05-01 | $3.19 | $3.19 | 62,100 | — | — |
| 1995-04-28 | $3.26 | $3.26 | 36,788 | — | — |
| 1995-04-27 | $3.41 | $3.41 | 27,675 | — | — |
| 1995-04-26 | $3.26 | $3.26 | 28,350 | — | — |
| 1995-04-25 | $3.30 | $3.30 | 56,025 | — | — |
| 1995-04-24 | $3.33 | $3.33 | 200,813 | — | — |
| 1995-04-21 | $3.37 | $3.37 | 72,900 | — | — |
| 1995-04-20 | $3.33 | $3.33 | 32,738 | — | — |
| 1995-04-19 | $3.41 | $3.41 | 14,175 | — | — |
| 1995-04-18 | $3.37 | $3.37 | 32,063 | — | — |
| 1995-04-17 | $3.33 | $3.33 | 48,600 | — | — |
| 1995-04-13 | $3.33 | $3.33 | 31,050 | — | — |
| 1995-04-12 | $3.26 | $3.26 | 54,675 | — | — |
| 1995-04-11 | $3.30 | $3.30 | 43,200 | — | — |
| 1995-04-10 | $3.19 | $3.19 | 28,688 | — | — |
| 1995-04-07 | $3.15 | $3.15 | 183,600 | — | — |
| 1995-04-06 | $3.07 | $3.07 | 273,038 | — | — |
| 1995-04-05 | $3.26 | $3.26 | 158,625 | — | — |
| 1995-04-04 | $3.33 | $3.33 | 78,975 | — | — |
| 1995-04-03 | $3.48 | $3.48 | 12,150 | — | — |
| 1995-03-31 | $3.59 | $3.59 | 25,650 | — | — |
| 1995-03-30 | $3.56 | $3.56 | 56,025 | — | — |
| 1995-03-29 | $3.63 | $3.63 | 27,338 | — | — |
| 1995-03-28 | $3.63 | $3.63 | 78,638 | — | — |
| 1995-03-27 | $3.63 | $3.63 | 39,825 | — | — |
| 1995-03-24 | $3.67 | $3.67 | 167,738 | — | — |
| 1995-03-23 | $3.56 | $3.56 | 63,113 | — | — |
| 1995-03-22 | $3.63 | $3.63 | 83,025 | — | — |
| 1995-03-21 | $3.48 | $3.48 | 25,650 | — | — |
| 1995-03-20 | $3.63 | $3.63 | 32,063 | — | — |
| 1995-03-17 | $3.56 | $3.56 | 43,875 | — | — |
| 1995-03-16 | $3.52 | $3.52 | 66,825 | — | — |
| 1995-03-15 | $3.63 | $3.62 | 91,800 | — | — |
| 1995-03-14 | $3.70 | $3.70 | 144,788 | — | — |
| 1995-03-13 | $3.67 | $3.67 | 167,400 | — | — |
| 1995-03-10 | $3.70 | $3.70 | 94,163 | — | — |
| 1995-03-09 | $3.67 | $3.67 | 145,463 | — | — |
| 1995-03-08 | $3.63 | $3.63 | 34,425 | — | — |
| 1995-03-07 | $3.74 | $3.74 | 266,288 | — | — |
| 1995-03-06 | $3.78 | $3.78 | 64,125 | — | — |
| 1995-03-03 | $3.78 | $3.78 | 76,275 | — | — |
| 1995-03-02 | $3.78 | $3.78 | 132,300 | — | — |
| 1995-03-01 | $3.70 | $3.70 | 216,000 | — | — |
| 1995-02-28 | $3.78 | $3.78 | 220,725 | — | — |
| 1995-02-27 | $3.59 | $3.59 | 255,825 | — | — |
| 1995-02-24 | $3.39 | $3.39 | 247,388 | — | — |
| 1995-02-23 | $3.11 | $3.11 | 32,400 | — | — |
| 1995-02-22 | $3.19 | $3.19 | 90,450 | — | — |
| 1995-02-21 | $3.07 | $3.07 | 42,863 | — | — |
| 1995-02-17 | $3.07 | $3.07 | 56,363 | — | — |
| 1995-02-16 | $3.15 | $3.15 | 321,638 | — | — |
| 1995-02-15 | $3.15 | $3.15 | 360,113 | — | — |
| 1995-02-14 | $3.00 | $3.00 | 69,188 | — | — |
| 1995-02-13 | $2.96 | $2.96 | 106,650 | — | — |
| 1995-02-10 | $2.96 | $2.96 | 617,963 | — | — |
| 1995-02-09 | $3.04 | $3.04 | 155,588 | — | — |
| 1995-02-08 | $3.04 | $3.04 | 99,900 | — | — |
| 1995-02-07 | $3.04 | $3.04 | 641,250 | — | — |
| 1995-02-06 | $2.81 | $2.81 | 81,338 | — | — |
| 1995-02-03 | $2.93 | $2.93 | 84,713 | — | — |
| 1995-02-02 | $2.89 | $2.89 | 61,088 | — | — |
| 1995-02-01 | $2.93 | $2.93 | 57,038 | — | — |
| 1995-01-31 | $2.89 | $2.89 | 32,063 | — | — |
| 1995-01-30 | $2.93 | $2.93 | 68,175 | — | — |
| 1995-01-27 | $2.81 | $2.81 | 70,538 | — | — |
| 1995-01-26 | $2.93 | $2.93 | 17,550 | — | — |
| 1995-01-25 | $2.81 | $2.81 | 19,238 | — | — |
| 1995-01-24 | $2.89 | $2.89 | 30,038 | — | — |
| 1995-01-23 | $2.93 | $2.93 | 13,500 | — | — |
| 1995-01-20 | $2.93 | $2.93 | 86,400 | — | — |
| 1995-01-19 | $2.93 | $2.93 | 52,650 | — | — |
| 1995-01-18 | $2.89 | $2.89 | 125,550 | — | — |
| 1995-01-17 | $2.85 | $2.85 | 143,775 | — | — |
| 1995-01-16 | $2.78 | $2.78 | 18,900 | — | — |
| 1995-01-13 | $2.70 | $2.70 | 20,588 | — | — |
| 1995-01-12 | $2.74 | $2.74 | 40,163 | — | — |
| 1995-01-11 | $2.67 | $2.67 | 46,575 | — | — |
| 1995-01-10 | $2.74 | $2.74 | 59,063 | — | — |
| 1995-01-09 | $2.81 | $2.81 | 129,600 | — | — |
| 1995-01-06 | $2.59 | $2.59 | 10,125 | — | — |
| 1995-01-05 | $2.52 | $2.52 | 29,363 | — | — |
| 1995-01-04 | $2.59 | $2.59 | 10,800 | — | — |
| 1995-01-03 | $2.52 | $2.52 | 77,288 | — | — |