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 | $2.77 | $3.70 | 7,267,219 | — | — |
| 1995-12-28 | $2.77 | $3.69 | 2,290,275 | — | — |
| 1995-12-27 | $2.91 | $3.89 | 798,863 | — | — |
| 1995-12-26 | $2.98 | $3.98 | 642,431 | — | — |
| 1995-12-22 | $3.00 | $4.00 | 921,881 | — | — |
| 1995-12-21 | $3.05 | $4.07 | 2,085,244 | — | — |
| 1995-12-20 | $3.01 | $4.02 | 4,361,850 | — | — |
| 1995-12-19 | $3.09 | $4.13 | 2,583,394 | — | — |
| 1995-12-18 | $3.03 | $4.05 | 3,298,725 | — | — |
| 1995-12-15 | $3.28 | $4.35 | 4,070,250 | — | — |
| 1995-12-14 | $3.26 | $4.33 | 3,233,419 | — | — |
| 1995-12-13 | $3.37 | $4.48 | 4,711,163 | — | — |
| 1995-12-12 | $3.16 | $4.20 | 2,475,563 | — | — |
| 1995-12-11 | $3.14 | $4.16 | 1,262,081 | — | — |
| 1995-12-08 | $3.16 | $4.20 | 3,853,069 | — | — |
| 1995-12-07 | $3.16 | $4.20 | 4,111,256 | — | — |
| 1995-12-06 | $3.13 | $4.15 | 3,857,625 | — | — |
| 1995-12-05 | $2.98 | $3.96 | 2,919,038 | — | — |
| 1995-12-04 | $2.89 | $3.84 | 646,988 | — | — |
| 1995-12-01 | $2.86 | $3.80 | 2,416,331 | — | — |
| 1995-11-30 | $2.88 | $3.83 | 598,388 | — | — |
| 1995-11-29 | $2.91 | $3.87 | 276,413 | — | — |
| 1995-11-28 | $2.93 | $3.89 | 879,356 | — | — |
| 1995-11-27 | $2.90 | $3.85 | 1,087,425 | — | — |
| 1995-11-24 | $2.91 | $3.87 | 352,350 | — | — |
| 1995-11-22 | $2.86 | $3.80 | 838,350 | — | — |
| 1995-11-21 | $2.89 | $3.84 | 1,529,381 | — | — |
| 1995-11-20 | $2.81 | $3.74 | 1,919,700 | — | — |
| 1995-11-17 | $2.78 | $3.69 | 1,602,281 | — | — |
| 1995-11-16 | $2.75 | $3.65 | 1,614,431 | — | — |
| 1995-11-15 | $2.81 | $3.72 | 1,249,931 | — | — |
| 1995-11-14 | $2.77 | $3.65 | 662,175 | — | — |
| 1995-11-13 | $2.80 | $3.69 | 1,810,350 | — | — |
| 1995-11-10 | $2.78 | $3.67 | 1,334,981 | — | — |
| 1995-11-09 | $2.75 | $3.63 | 1,088,944 | — | — |
| 1995-11-08 | $2.73 | $3.61 | 2,332,800 | — | — |
| 1995-11-07 | $2.70 | $3.56 | 4,424,119 | — | — |
| 1995-11-06 | $2.74 | $3.62 | 1,108,688 | — | — |
| 1995-11-03 | $2.75 | $3.63 | 2,276,606 | — | — |
| 1995-11-02 | $2.77 | $3.65 | 1,646,325 | — | — |
| 1995-11-01 | $2.77 | $3.65 | 906,694 | — | — |
| 1995-10-31 | $2.75 | $3.63 | 2,185,481 | — | — |
| 1995-10-30 | $2.75 | $3.63 | 3,104,325 | — | — |
| 1995-10-27 | $2.73 | $3.61 | 5,841,113 | — | — |
| 1995-10-26 | $2.70 | $3.56 | 2,098,913 | — | — |
| 1995-10-25 | $2.81 | $3.72 | 2,455,819 | — | — |
| 1995-10-24 | $2.91 | $3.85 | 1,471,669 | — | — |
| 1995-10-23 | $2.91 | $3.85 | 850,500 | — | — |
| 1995-10-20 | $2.93 | $3.87 | 2,551,500 | — | — |
| 1995-10-19 | $2.91 | $3.85 | 3,540,206 | — | — |
| 1995-10-18 | $3.00 | $3.97 | 1,208,925 | — | — |
| 1995-10-17 | $3.06 | $4.04 | 909,731 | — | — |
| 1995-10-16 | $3.05 | $4.03 | 855,056 | — | — |
| 1995-10-13 | $3.00 | $3.95 | 909,731 | — | — |
| 1995-10-12 | $3.01 | $3.98 | 797,344 | — | — |
| 1995-10-11 | $3.03 | $4.00 | 1,895,400 | — | — |
| 1995-10-10 | $2.99 | $3.94 | 2,682,113 | — | — |
| 1995-10-09 | $3.05 | $4.02 | 899,100 | — | — |
| 1995-10-06 | $3.06 | $4.04 | 809,494 | — | — |
| 1995-10-05 | $3.08 | $4.06 | 967,444 | — | — |
| 1995-10-04 | $3.05 | $4.03 | 1,574,944 | — | — |
| 1995-10-03 | $3.11 | $4.11 | 2,806,650 | — | — |
| 1995-10-02 | $3.10 | $4.10 | 800,381 | — | — |
| 1995-09-29 | $3.08 | $4.06 | 1,263,600 | — | — |
| 1995-09-28 | $3.11 | $4.11 | 2,669,963 | — | — |
| 1995-09-27 | $3.09 | $4.09 | 1,145,138 | — | — |
| 1995-09-26 | $3.16 | $4.17 | 1,225,631 | — | — |
| 1995-09-25 | $3.21 | $4.24 | 777,600 | — | — |
| 1995-09-22 | $3.21 | $4.24 | 809,494 | — | — |
| 1995-09-21 | $3.28 | $4.32 | 1,108,688 | — | — |
| 1995-09-20 | $3.32 | $4.38 | 1,006,931 | — | — |
| 1995-09-19 | $3.33 | $4.39 | 1,391,175 | — | — |
| 1995-09-18 | $3.33 | $4.40 | 563,456 | — | — |
| 1995-09-15 | $3.36 | $4.43 | 2,414,813 | — | — |
| 1995-09-14 | $3.42 | $4.52 | 1,805,794 | — | — |
| 1995-09-13 | $3.37 | $4.45 | 1,518,750 | — | — |
| 1995-09-12 | $3.36 | $4.43 | 487,519 | — | — |
| 1995-09-11 | $3.33 | $4.39 | 490,556 | — | — |
| 1995-09-08 | $3.34 | $4.41 | 771,525 | — | — |
| 1995-09-07 | $3.34 | $4.41 | 1,300,050 | — | — |
| 1995-09-06 | $3.34 | $4.41 | 3,775,613 | — | — |
| 1995-09-05 | $3.32 | $4.38 | 1,795,163 | — | — |
| 1995-09-01 | $3.26 | $4.30 | 668,250 | — | — |
| 1995-08-31 | $3.26 | $4.30 | 578,644 | — | — |
| 1995-08-30 | $3.23 | $4.26 | 656,100 | — | — |
| 1995-08-29 | $3.16 | $4.17 | 2,373,806 | — | — |
| 1995-08-28 | $3.20 | $4.23 | 991,744 | — | — |
| 1995-08-25 | $3.21 | $4.24 | 366,019 | — | — |
| 1995-08-24 | $3.24 | $4.28 | 949,219 | — | — |
| 1995-08-23 | $3.29 | $4.35 | 1,095,019 | — | — |
| 1995-08-22 | $3.28 | $4.32 | 1,687,331 | — | — |
| 1995-08-21 | $3.27 | $4.31 | 1,626,581 | — | — |
| 1995-08-18 | $3.21 | $4.24 | 2,566,688 | — | — |
| 1995-08-17 | $3.16 | $4.17 | 1,037,306 | — | — |
| 1995-08-16 | $3.21 | $4.22 | 836,831 | — | — |
| 1995-08-15 | $3.23 | $4.24 | 896,063 | — | — |
| 1995-08-14 | $3.28 | $4.30 | 1,559,756 | — | — |
| 1995-08-11 | $3.24 | $4.26 | 1,863,506 | — | — |
| 1995-08-10 | $3.36 | $4.41 | 1,363,838 | — | — |
| 1995-08-09 | $3.42 | $4.49 | 618,131 | — | — |
| 1995-08-08 | $3.37 | $4.43 | 2,059,425 | — | — |
| 1995-08-07 | $3.42 | $4.50 | 1,807,313 | — | — |
| 1995-08-04 | $3.44 | $4.52 | 1,918,181 | — | — |
| 1995-08-03 | $3.48 | $4.57 | 1,009,969 | — | — |
| 1995-08-02 | $3.47 | $4.56 | 2,354,063 | — | — |
| 1995-08-01 | $3.47 | $4.56 | 2,592,506 | — | — |
| 1995-07-31 | $3.49 | $4.58 | 2,647,181 | — | — |
| 1995-07-28 | $3.47 | $4.56 | 527,006 | — | — |
| 1995-07-27 | $3.52 | $4.63 | 1,205,888 | — | — |
| 1995-07-26 | $3.47 | $4.55 | 3,105,844 | — | — |
| 1995-07-25 | $3.41 | $4.47 | 1,240,819 | — | — |
| 1995-07-24 | $3.44 | $4.52 | 2,426,963 | — | — |
| 1995-07-21 | $3.37 | $4.43 | 4,715,719 | — | — |
| 1995-07-20 | $3.39 | $4.45 | 1,758,713 | — | — |
| 1995-07-19 | $3.40 | $4.47 | 2,680,594 | — | — |
| 1995-07-18 | $3.44 | $4.52 | 2,237,119 | — | — |
| 1995-07-17 | $3.51 | $4.60 | 1,060,088 | — | — |
| 1995-07-14 | $3.51 | $4.60 | 1,249,931 | — | — |
| 1995-07-13 | $3.47 | $4.56 | 768,488 | — | — |
| 1995-07-12 | $3.51 | $4.60 | 2,282,681 | — | — |
| 1995-07-11 | $3.47 | $4.56 | 4,050,506 | — | — |
| 1995-07-10 | $3.56 | $4.67 | 4,970,869 | — | — |
| 1995-07-07 | $3.37 | $4.42 | 4,231,238 | — | — |
| 1995-07-06 | $3.28 | $4.30 | 2,881,069 | — | — |
| 1995-07-05 | $3.16 | $4.15 | 1,776,938 | — | — |
| 1995-07-03 | $3.08 | $4.04 | 694,069 | — | — |
| 1995-06-30 | $3.08 | $4.04 | 4,285,913 | — | — |
| 1995-06-29 | $3.08 | $4.04 | 2,234,081 | — | — |
| 1995-06-28 | $3.14 | $4.13 | 1,995,638 | — | — |
| 1995-06-27 | $3.14 | $4.13 | 1,146,656 | — | — |
| 1995-06-26 | $3.18 | $4.17 | 1,120,838 | — | — |
| 1995-06-23 | $3.14 | $4.13 | 1,767,825 | — | — |
| 1995-06-22 | $3.18 | $4.17 | 1,656,956 | — | — |
| 1995-06-21 | $3.16 | $4.15 | 3,869,775 | — | — |
| 1995-06-20 | $3.21 | $4.22 | 1,315,238 | — | — |
| 1995-06-19 | $3.26 | $4.28 | 2,439,113 | — | — |
| 1995-06-16 | $3.34 | $4.38 | 2,047,275 | — | — |
| 1995-06-15 | $3.31 | $4.35 | 2,149,031 | — | — |
| 1995-06-14 | $3.23 | $4.24 | 993,263 | — | — |
| 1995-06-13 | $3.21 | $4.22 | 4,018,613 | — | — |
| 1995-06-12 | $3.18 | $4.17 | 1,950,075 | — | — |
| 1995-06-09 | $3.18 | $4.17 | 1,681,256 | — | — |
| 1995-06-08 | $3.21 | $4.22 | 1,562,794 | — | — |
| 1995-06-07 | $3.14 | $4.13 | 1,360,800 | — | — |
| 1995-06-06 | $3.14 | $4.13 | 2,537,831 | — | — |
| 1995-06-05 | $3.23 | $4.24 | 1,544,569 | — | — |
| 1995-06-02 | $3.18 | $4.17 | 5,611,781 | — | — |
| 1995-06-01 | $3.21 | $4.22 | 4,460,569 | — | — |
| 1995-05-31 | $3.17 | $4.16 | 2,960,044 | — | — |
| 1995-05-30 | $3.11 | $4.09 | 1,088,944 | — | — |
| 1995-05-26 | $3.05 | $4.00 | 874,800 | — | — |
| 1995-05-25 | $3.09 | $4.06 | 1,485,338 | — | — |
| 1995-05-24 | $3.07 | $4.03 | 2,732,231 | — | — |
| 1995-05-23 | $3.21 | $4.22 | 4,012,538 | — | — |
| 1995-05-22 | $3.18 | $4.17 | 1,968,300 | — | — |
| 1995-05-19 | $3.12 | $4.10 | 4,765,838 | — | — |
| 1995-05-18 | $3.08 | $4.04 | 3,421,744 | — | — |
| 1995-05-17 | $3.11 | $4.09 | 2,057,906 | — | — |
| 1995-05-16 | $3.08 | $4.04 | 3,286,575 | — | — |
| 1995-05-15 | $3.06 | $4.02 | 7,511,738 | — | — |
| 1995-05-12 | $3.05 | $4.01 | 999,338 | — | — |
| 1995-05-11 | $3.05 | $3.98 | 1,626,581 | — | — |
| 1995-05-10 | $3.03 | $3.96 | 1,691,888 | — | — |
| 1995-05-09 | $3.06 | $4.00 | 6,053,738 | — | — |
| 1995-05-08 | $3.08 | $4.02 | 1,259,044 | — | — |
| 1995-05-05 | $3.08 | $4.02 | 2,208,263 | — | — |
| 1995-05-04 | $3.11 | $4.06 | 3,110,400 | — | — |
| 1995-05-03 | $3.11 | $4.06 | 1,362,319 | — | — |
| 1995-05-02 | $3.11 | $4.06 | 2,293,313 | — | — |
| 1995-05-01 | $3.00 | $3.91 | 2,376,844 | — | — |
| 1995-04-28 | $3.03 | $3.96 | 3,312,394 | — | — |
| 1995-04-27 | $2.95 | $3.86 | 5,326,256 | — | — |
| 1995-04-26 | $2.90 | $3.78 | 1,243,856 | — | — |
| 1995-04-25 | $2.86 | $3.74 | 879,356 | — | — |
| 1995-04-24 | $2.81 | $3.68 | 520,931 | — | — |
| 1995-04-21 | $2.81 | $3.68 | 1,148,175 | — | — |
| 1995-04-20 | $2.85 | $3.72 | 1,913,625 | — | — |
| 1995-04-19 | $2.76 | $3.61 | 1,347,131 | — | — |
| 1995-04-18 | $2.81 | $3.68 | 1,535,456 | — | — |
| 1995-04-17 | $2.85 | $3.72 | 978,075 | — | — |
| 1995-04-13 | $2.86 | $3.74 | 1,095,019 | — | — |
| 1995-04-12 | $2.88 | $3.76 | 1,192,219 | — | — |
| 1995-04-11 | $2.85 | $3.72 | 589,275 | — | — |
| 1995-04-10 | $2.88 | $3.76 | 861,131 | — | — |
| 1995-04-07 | $2.85 | $3.72 | 581,681 | — | — |
| 1995-04-06 | $2.83 | $3.70 | 2,612,250 | — | — |
| 1995-04-05 | $2.90 | $3.78 | 1,786,050 | — | — |
| 1995-04-04 | $2.86 | $3.74 | 3,013,200 | — | — |
| 1995-04-03 | $2.88 | $3.76 | 2,414,813 | — | — |
| 1995-03-31 | $2.80 | $3.66 | 3,063,319 | — | — |
| 1995-03-30 | $2.81 | $3.68 | 4,566,881 | — | — |
| 1995-03-29 | $2.78 | $3.63 | 5,191,088 | — | — |
| 1995-03-28 | $2.72 | $3.55 | 745,706 | — | — |
| 1995-03-27 | $2.72 | $3.55 | 1,716,188 | — | — |
| 1995-03-24 | $2.72 | $3.55 | 1,476,225 | — | — |
| 1995-03-23 | $2.72 | $3.55 | 973,519 | — | — |
| 1995-03-22 | $2.73 | $3.57 | 619,650 | — | — |
| 1995-03-21 | $2.75 | $3.59 | 571,050 | — | — |
| 1995-03-20 | $2.77 | $3.61 | 323,494 | — | — |
| 1995-03-17 | $2.80 | $3.66 | 2,467,969 | — | — |
| 1995-03-16 | $2.80 | $3.66 | 1,195,256 | — | — |
| 1995-03-15 | $2.80 | $3.66 | 1,638,731 | — | — |
| 1995-03-14 | $2.86 | $3.74 | 1,533,938 | — | — |
| 1995-03-13 | $2.83 | $3.70 | 1,464,075 | — | — |
| 1995-03-10 | $2.83 | $3.70 | 917,325 | — | — |
| 1995-03-09 | $2.83 | $3.70 | 729,000 | — | — |
| 1995-03-08 | $2.81 | $3.68 | 1,394,213 | — | — |
| 1995-03-07 | $2.81 | $3.68 | 853,538 | — | — |
| 1995-03-06 | $2.88 | $3.76 | 1,672,144 | — | — |
| 1995-03-03 | $2.91 | $3.81 | 1,095,019 | — | — |
| 1995-03-02 | $2.86 | $3.74 | 129,094 | — | — |
| 1995-03-01 | $2.86 | $3.74 | 766,969 | — | — |
| 1995-02-28 | $2.90 | $3.78 | 703,181 | — | — |
| 1995-02-27 | $2.85 | $3.72 | 595,350 | — | — |
| 1995-02-24 | $2.85 | $3.72 | 609,019 | — | — |
| 1995-02-23 | $2.88 | $3.76 | 880,875 | — | — |
| 1995-02-22 | $2.85 | $3.72 | 1,331,944 | — | — |
| 1995-02-21 | $2.83 | $3.70 | 1,746,563 | — | — |
| 1995-02-17 | $2.78 | $3.63 | 539,156 | — | — |
| 1995-02-16 | $2.83 | $3.70 | 835,313 | — | — |
| 1995-02-15 | $2.85 | $3.72 | 656,100 | — | — |
| 1995-02-14 | $2.83 | $3.70 | 612,056 | — | — |
| 1995-02-13 | $2.78 | $3.63 | 921,881 | — | — |
| 1995-02-10 | $2.80 | $3.63 | 587,756 | — | — |
| 1995-02-09 | $2.78 | $3.61 | 712,294 | — | — |
| 1995-02-08 | $2.81 | $3.66 | 1,157,288 | — | — |
| 1995-02-07 | $2.81 | $3.64 | 2,104,988 | — | — |
| 1995-02-06 | $2.81 | $3.66 | 1,805,794 | — | — |
| 1995-02-03 | $2.81 | $3.66 | 777,600 | — | — |
| 1995-02-02 | $2.77 | $3.59 | 4,209,975 | — | — |
| 1995-02-01 | $2.73 | $3.55 | 1,944,000 | — | — |
| 1995-01-31 | $2.83 | $3.68 | 1,038,825 | — | — |
| 1995-01-30 | $2.73 | $3.55 | 4,184,156 | — | — |
| 1995-01-27 | $2.83 | $3.68 | 894,544 | — | — |
| 1995-01-26 | $2.91 | $3.78 | 750,263 | — | — |
| 1995-01-25 | $3.00 | $3.89 | 666,731 | — | — |
| 1995-01-24 | $3.03 | $3.93 | 978,075 | — | — |
| 1995-01-23 | $3.05 | $3.95 | 1,324,350 | — | — |
| 1995-01-20 | $2.93 | $3.80 | 1,363,838 | — | — |
| 1995-01-19 | $2.93 | $3.80 | 449,550 | — | — |
| 1995-01-18 | $3.00 | $3.89 | 308,306 | — | — |
| 1995-01-17 | $3.03 | $3.93 | 867,206 | — | — |
| 1995-01-16 | $3.05 | $3.95 | 165,544 | — | — |
| 1995-01-13 | $3.08 | $4.00 | 1,240,819 | — | — |
| 1995-01-12 | $3.05 | $3.95 | 920,363 | — | — |
| 1995-01-11 | $3.08 | $4.00 | 2,132,325 | — | — |
| 1995-01-10 | $3.05 | $3.96 | 1,989,563 | — | — |
| 1995-01-09 | $3.15 | $4.09 | 2,015,381 | — | — |
| 1995-01-06 | $3.13 | $4.06 | 1,948,556 | — | — |
| 1995-01-05 | $3.01 | $3.91 | 3,487,050 | — | — |
| 1995-01-04 | $2.93 | $3.80 | 847,463 | — | — |
| 1995-01-03 | $2.91 | $3.78 | 821,644 | — | — |