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
- 1986-02-05 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 | $4.16 | $4.16 | 41,600 | — | — |
| 1995-12-28 | $4.03 | $4.03 | 103,200 | — | — |
| 1995-12-27 | $4.03 | $4.03 | 71,200 | — | — |
| 1995-12-26 | $4.03 | $4.03 | 9,600 | — | — |
| 1995-12-22 | $4.03 | $4.03 | 18,800 | — | — |
| 1995-12-21 | $4.03 | $4.03 | 18,800 | — | — |
| 1995-12-20 | $4.03 | $4.03 | 19,600 | — | — |
| 1995-12-19 | $4.03 | $4.03 | 48,800 | — | — |
| 1995-12-18 | $4.19 | $4.19 | 60,400 | — | — |
| 1995-12-15 | $4.25 | $4.25 | 23,200 | — | — |
| 1995-12-14 | $4.25 | $4.25 | 42,400 | — | — |
| 1995-12-13 | $4.22 | $4.22 | 24,800 | — | — |
| 1995-12-12 | $4.09 | $4.09 | 37,200 | — | — |
| 1995-12-11 | $4.09 | $4.09 | 10,800 | — | — |
| 1995-12-08 | $4.22 | $4.22 | 39,200 | — | — |
| 1995-12-07 | $4.09 | $4.09 | 45,600 | — | — |
| 1995-12-06 | $4.09 | $4.09 | 26,000 | — | — |
| 1995-12-05 | $4.09 | $4.09 | 19,200 | — | — |
| 1995-12-04 | $4.13 | $4.13 | 36,400 | — | — |
| 1995-12-01 | $4.25 | $4.25 | 90,400 | — | — |
| 1995-11-30 | $4.25 | $4.25 | 72,800 | — | — |
| 1995-11-29 | $4.06 | $4.06 | 98,400 | — | — |
| 1995-11-28 | $4.09 | $4.09 | 63,200 | — | — |
| 1995-11-27 | $4.06 | $4.06 | 137,200 | — | — |
| 1995-11-24 | $4.38 | $4.38 | 24,400 | — | — |
| 1995-11-22 | $4.25 | $4.25 | 186,800 | — | — |
| 1995-11-21 | $4.31 | $4.31 | 327,200 | — | — |
| 1995-11-20 | $4.50 | $4.50 | 102,400 | — | — |
| 1995-11-17 | $4.44 | $4.44 | 46,800 | — | — |
| 1995-11-16 | $4.31 | $4.31 | 57,200 | — | — |
| 1995-11-15 | $4.25 | $4.25 | 33,600 | — | — |
| 1995-11-14 | $4.38 | $4.38 | 15,600 | — | — |
| 1995-11-13 | $4.31 | $4.31 | 22,000 | — | — |
| 1995-11-10 | $4.44 | $4.44 | 36,800 | — | — |
| 1995-11-09 | $4.38 | $4.38 | 70,800 | — | — |
| 1995-11-08 | $4.38 | $4.38 | 111,200 | — | — |
| 1995-11-07 | $4.50 | $4.50 | 134,400 | — | — |
| 1995-11-06 | $4.38 | $4.38 | 19,600 | — | — |
| 1995-11-03 | $4.31 | $4.31 | 17,200 | — | — |
| 1995-11-02 | $4.31 | $4.31 | 43,600 | — | — |
| 1995-11-01 | $4.13 | $4.13 | 36,000 | — | — |
| 1995-10-31 | $3.94 | $3.94 | 30,800 | — | — |
| 1995-10-30 | $4.00 | $4.00 | 38,000 | — | — |
| 1995-10-27 | $4.13 | $4.13 | 73,600 | — | — |
| 1995-10-26 | $4.06 | $4.06 | 79,200 | — | — |
| 1995-10-25 | $4.06 | $4.06 | 16,800 | — | — |
| 1995-10-24 | $4.06 | $4.06 | 60,400 | — | — |
| 1995-10-23 | $4.06 | $4.06 | 13,600 | — | — |
| 1995-10-20 | $4.06 | $4.06 | 65,200 | — | — |
| 1995-10-19 | $4.25 | $4.25 | 52,000 | — | — |
| 1995-10-18 | $4.13 | $4.13 | 22,800 | — | — |
| 1995-10-17 | $4.19 | $4.19 | 74,400 | — | — |
| 1995-10-16 | $4.13 | $4.13 | 11,200 | — | — |
| 1995-10-13 | $4.06 | $4.06 | 37,200 | — | — |
| 1995-10-12 | $4.06 | $4.06 | 97,600 | — | — |
| 1995-10-11 | $3.81 | $3.81 | 55,200 | — | — |
| 1995-10-10 | $3.88 | $3.88 | 77,200 | — | — |
| 1995-10-09 | $3.97 | $3.97 | 51,600 | — | — |
| 1995-10-06 | $3.94 | $3.94 | 13,200 | — | — |
| 1995-10-05 | $4.06 | $4.06 | 39,200 | — | — |
| 1995-10-04 | $4.00 | $4.00 | 20,800 | — | — |
| 1995-10-03 | $4.06 | $4.06 | 138,800 | — | — |
| 1995-10-02 | $4.00 | $4.00 | 50,000 | — | — |
| 1995-09-29 | $4.16 | $4.16 | 126,800 | — | — |
| 1995-09-28 | $4.00 | $4.00 | 130,400 | — | — |
| 1995-09-27 | $3.94 | $3.94 | 119,600 | — | — |
| 1995-09-26 | $4.06 | $4.06 | 72,800 | — | — |
| 1995-09-25 | $4.19 | $4.19 | 35,200 | — | — |
| 1995-09-22 | $4.25 | $4.25 | 26,000 | — | — |
| 1995-09-21 | $4.38 | $4.38 | 16,000 | — | — |
| 1995-09-20 | $4.33 | $4.33 | 70,800 | — | — |
| 1995-09-19 | $4.25 | $4.25 | 92,400 | — | — |
| 1995-09-18 | $4.44 | $4.44 | 62,800 | — | — |
| 1995-09-15 | $4.56 | $4.56 | 115,200 | — | — |
| 1995-09-14 | $4.56 | $4.56 | 86,000 | — | — |
| 1995-09-13 | $4.59 | $4.59 | 115,200 | — | — |
| 1995-09-12 | $4.59 | $4.59 | 75,600 | — | — |
| 1995-09-11 | $4.56 | $4.56 | 193,200 | — | — |
| 1995-09-08 | $4.50 | $4.50 | 70,400 | — | — |
| 1995-09-07 | $4.56 | $4.56 | 42,800 | — | — |
| 1995-09-06 | $4.50 | $4.50 | 163,600 | — | — |
| 1995-09-05 | $4.72 | $4.72 | 400,000 | — | — |
| 1995-09-01 | $4.66 | $4.66 | 50,800 | — | — |
| 1995-08-31 | $4.56 | $4.56 | 98,400 | — | — |
| 1995-08-30 | $4.59 | $4.59 | 70,000 | — | — |
| 1995-08-29 | $4.56 | $4.56 | 140,400 | — | — |
| 1995-08-28 | $4.56 | $4.56 | 318,800 | — | — |
| 1995-08-25 | $4.44 | $4.44 | 370,000 | — | — |
| 1995-08-24 | $4.56 | $4.56 | 360,000 | — | — |
| 1995-08-23 | $4.19 | $4.19 | 13,600 | — | — |
| 1995-08-22 | $4.19 | $4.19 | 818,400 | — | — |
| 1995-08-21 | $4.19 | $4.19 | 4,400 | — | — |
| 1995-08-18 | $4.22 | $4.22 | 86,400 | — | — |
| 1995-08-17 | $4.16 | $4.16 | 154,400 | — | — |
| 1995-08-16 | $4.00 | $4.00 | 36,400 | — | — |
| 1995-08-15 | $4.00 | $4.00 | 28,000 | — | — |
| 1995-08-14 | $4.00 | $4.00 | 1,200 | — | — |
| 1995-08-11 | $4.06 | $4.06 | 27,600 | — | — |
| 1995-08-10 | $4.06 | $4.06 | 80,400 | — | — |
| 1995-08-09 | $4.06 | $4.06 | 41,600 | — | — |
| 1995-08-08 | $4.00 | $4.00 | 119,200 | — | — |
| 1995-08-07 | $4.19 | $4.19 | 115,600 | — | — |
| 1995-08-04 | $4.06 | $4.06 | 102,000 | — | — |
| 1995-08-03 | $4.00 | $4.00 | 61,600 | — | — |
| 1995-08-02 | $4.19 | $4.19 | 103,600 | — | — |
| 1995-08-01 | $4.06 | $4.06 | 22,000 | — | — |
| 1995-07-31 | $4.19 | $4.19 | 16,800 | — | — |
| 1995-07-28 | $4.06 | $4.06 | 13,600 | — | — |
| 1995-07-27 | $4.00 | $4.00 | 56,000 | — | — |
| 1995-07-26 | $4.00 | $4.00 | 342,800 | — | — |
| 1995-07-25 | $4.31 | $4.31 | 192,800 | — | — |
| 1995-07-24 | $4.00 | $4.00 | 12,800 | — | — |
| 1995-07-21 | $3.94 | $3.94 | 46,800 | — | — |
| 1995-07-20 | $3.75 | $3.75 | 26,400 | — | — |
| 1995-07-19 | $3.75 | $3.75 | 39,200 | — | — |
| 1995-07-18 | $3.75 | $3.75 | 67,600 | — | — |
| 1995-07-17 | $3.94 | $3.94 | 98,400 | — | — |
| 1995-07-14 | $3.88 | $3.88 | 27,600 | — | — |
| 1995-07-13 | $3.88 | $3.88 | 88,800 | — | — |
| 1995-07-12 | $3.94 | $3.94 | 123,200 | — | — |
| 1995-07-11 | $3.69 | $3.69 | 34,400 | — | — |
| 1995-07-10 | $3.69 | $3.69 | 39,600 | — | — |
| 1995-07-07 | $3.63 | $3.63 | 84,800 | — | — |
| 1995-07-06 | $3.56 | $3.56 | 4,800 | — | — |
| 1995-07-05 | $3.38 | $3.38 | 1,200 | — | — |
| 1995-07-03 | $3.38 | $3.38 | 0 | — | — |
| 1995-06-30 | $3.38 | $3.38 | 4,000 | — | — |
| 1995-06-29 | $3.38 | $3.38 | 12,000 | — | — |
| 1995-06-28 | $3.47 | $3.47 | 26,000 | — | — |
| 1995-06-27 | $3.56 | $3.56 | 15,200 | — | — |
| 1995-06-26 | $3.44 | $3.44 | 24,800 | — | — |
| 1995-06-23 | $3.50 | $3.50 | 28,400 | — | — |
| 1995-06-22 | $3.44 | $3.44 | 19,600 | — | — |
| 1995-06-21 | $3.56 | $3.56 | 37,200 | — | — |
| 1995-06-20 | $3.63 | $3.63 | 16,800 | — | — |
| 1995-06-19 | $3.63 | $3.63 | 15,200 | — | — |
| 1995-06-16 | $3.63 | $3.63 | 5,600 | — | — |
| 1995-06-15 | $3.50 | $3.50 | 56,400 | — | — |
| 1995-06-14 | $3.69 | $3.69 | 36,000 | — | — |
| 1995-06-13 | $3.56 | $3.56 | 116,800 | — | — |
| 1995-06-12 | $3.38 | $3.38 | 9,200 | — | — |
| 1995-06-09 | $3.44 | $3.44 | 36,000 | — | — |
| 1995-06-08 | $3.38 | $3.38 | 11,600 | — | — |
| 1995-06-07 | $3.19 | $3.19 | 30,800 | — | — |
| 1995-06-06 | $3.25 | $3.25 | 44,400 | — | — |
| 1995-06-05 | $3.44 | $3.44 | 47,200 | — | — |
| 1995-06-02 | $3.25 | $3.25 | 82,800 | — | — |
| 1995-06-01 | $3.13 | $3.13 | 72,800 | — | — |
| 1995-05-31 | $3.00 | $3.00 | 28,400 | — | — |
| 1995-05-30 | $3.19 | $3.19 | 23,600 | — | — |
| 1995-05-26 | $3.19 | $3.19 | 72,000 | — | — |
| 1995-05-25 | $3.13 | $3.13 | 22,400 | — | — |
| 1995-05-24 | $3.13 | $3.13 | 19,200 | — | — |
| 1995-05-23 | $3.13 | $3.13 | 400 | — | — |
| 1995-05-22 | $3.00 | $3.00 | 10,000 | — | — |
| 1995-05-19 | $3.05 | $3.05 | 20,000 | — | — |
| 1995-05-18 | $2.97 | $2.97 | 38,000 | — | — |
| 1995-05-17 | $2.94 | $2.94 | 13,600 | — | — |
| 1995-05-16 | $3.00 | $3.00 | 25,200 | — | — |
| 1995-05-15 | $2.81 | $2.81 | 34,400 | — | — |
| 1995-05-12 | $3.00 | $3.00 | 63,200 | — | — |
| 1995-05-11 | $3.00 | $3.00 | 14,400 | — | — |
| 1995-05-10 | $3.00 | $3.00 | 8,000 | — | — |
| 1995-05-09 | $3.13 | $3.13 | 8,400 | — | — |
| 1995-05-08 | $3.00 | $3.00 | 2,400 | — | — |
| 1995-05-05 | $3.13 | $3.13 | 14,400 | — | — |
| 1995-05-04 | $3.13 | $3.13 | 6,400 | — | — |
| 1995-05-03 | $3.00 | $3.00 | 46,800 | — | — |
| 1995-05-02 | $3.13 | $3.13 | 16,400 | — | — |
| 1995-05-01 | $3.00 | $3.00 | 6,400 | — | — |
| 1995-04-28 | $3.00 | $3.00 | 22,000 | — | — |
| 1995-04-27 | $3.13 | $3.13 | 23,600 | — | — |
| 1995-04-26 | $3.06 | $3.06 | 14,400 | — | — |
| 1995-04-25 | $3.13 | $3.13 | 38,400 | — | — |
| 1995-04-24 | $3.19 | $3.19 | 6,800 | — | — |
| 1995-04-21 | $3.19 | $3.19 | 100,800 | — | — |
| 1995-04-20 | $3.31 | $3.31 | 33,600 | — | — |
| 1995-04-19 | $3.19 | $3.19 | 97,600 | — | — |
| 1995-04-18 | $3.25 | $3.25 | 262,400 | — | — |
| 1995-04-17 | $3.00 | $3.00 | 104,800 | — | — |
| 1995-04-13 | $3.13 | $3.13 | 12,000 | — | — |
| 1995-04-12 | $3.06 | $3.06 | 8,400 | — | — |
| 1995-04-11 | $3.13 | $3.13 | 9,600 | — | — |
| 1995-04-10 | $3.06 | $3.06 | 12,400 | — | — |
| 1995-04-07 | $3.00 | $3.00 | 800 | — | — |
| 1995-04-06 | $2.94 | $2.94 | 48,400 | — | — |
| 1995-04-05 | $3.13 | $3.13 | 17,600 | — | — |
| 1995-04-04 | $2.94 | $2.94 | 21,600 | — | — |
| 1995-04-03 | $3.13 | $3.13 | 4,000 | — | — |
| 1995-03-31 | $3.13 | $3.13 | 41,200 | — | — |
| 1995-03-30 | $3.06 | $3.06 | 16,800 | — | — |
| 1995-03-29 | $3.00 | $3.00 | 14,000 | — | — |
| 1995-03-28 | $2.94 | $2.94 | 8,000 | — | — |
| 1995-03-27 | $3.13 | $3.13 | 13,200 | — | — |
| 1995-03-24 | $3.13 | $3.13 | 12,400 | — | — |
| 1995-03-23 | $2.97 | $2.97 | 266,800 | — | — |
| 1995-03-22 | $2.94 | $2.94 | 3,600 | — | — |
| 1995-03-21 | $3.00 | $3.00 | 29,600 | — | — |
| 1995-03-20 | $3.06 | $3.06 | 20,800 | — | — |
| 1995-03-17 | $3.19 | $3.19 | 38,000 | — | — |
| 1995-03-16 | $3.16 | $3.16 | 36,000 | — | — |
| 1995-03-15 | $3.13 | $3.13 | 25,200 | — | — |
| 1995-03-14 | $3.00 | $3.00 | 4,400 | — | — |
| 1995-03-13 | $3.25 | $3.25 | 28,400 | — | — |
| 1995-03-10 | $3.19 | $3.19 | 10,800 | — | — |
| 1995-03-09 | $3.06 | $3.06 | 17,600 | — | — |
| 1995-03-08 | $3.16 | $3.16 | 85,600 | — | — |
| 1995-03-07 | $3.13 | $3.13 | 141,600 | — | — |
| 1995-03-06 | $3.06 | $3.06 | 5,600 | — | — |
| 1995-03-03 | $3.19 | $3.19 | 4,000 | — | — |
| 1995-03-02 | $3.06 | $3.06 | 56,400 | — | — |
| 1995-03-01 | $3.06 | $3.06 | 12,400 | — | — |
| 1995-02-28 | $3.06 | $3.06 | 61,200 | — | — |
| 1995-02-27 | $3.06 | $3.06 | 17,600 | — | — |
| 1995-02-24 | $3.19 | $3.19 | 8,000 | — | — |
| 1995-02-23 | $3.06 | $3.06 | 27,200 | — | — |
| 1995-02-22 | $3.06 | $3.06 | 6,400 | — | — |
| 1995-02-21 | $3.06 | $3.06 | 45,600 | — | — |
| 1995-02-17 | $3.19 | $3.19 | 49,200 | — | — |
| 1995-02-16 | $3.06 | $3.06 | 66,400 | — | — |
| 1995-02-15 | $3.16 | $3.16 | 18,400 | — | — |
| 1995-02-14 | $3.19 | $3.19 | 7,600 | — | — |
| 1995-02-13 | $3.06 | $3.06 | 10,800 | — | — |
| 1995-02-10 | $3.06 | $3.06 | 16,000 | — | — |
| 1995-02-09 | $3.06 | $3.06 | 148,800 | — | — |
| 1995-02-08 | $3.13 | $3.13 | 10,800 | — | — |
| 1995-02-07 | $3.13 | $3.13 | 4,800 | — | — |
| 1995-02-06 | $3.19 | $3.19 | 25,600 | — | — |
| 1995-02-03 | $3.17 | $3.17 | 40,400 | — | — |
| 1995-02-02 | $3.22 | $3.22 | 58,400 | — | — |
| 1995-02-01 | $3.13 | $3.13 | 40,800 | — | — |
| 1995-01-31 | $3.13 | $3.13 | 17,200 | — | — |
| 1995-01-30 | $3.00 | $3.00 | 10,800 | — | — |
| 1995-01-27 | $3.00 | $3.00 | 13,200 | — | — |
| 1995-01-26 | $3.00 | $3.00 | 42,000 | — | — |
| 1995-01-25 | $3.00 | $3.00 | 58,800 | — | — |
| 1995-01-24 | $3.03 | $3.03 | 43,600 | — | — |
| 1995-01-23 | $3.06 | $3.06 | 64,400 | — | — |
| 1995-01-20 | $2.88 | $2.88 | 83,200 | — | — |
| 1995-01-19 | $3.13 | $3.13 | 18,000 | — | — |
| 1995-01-18 | $3.13 | $3.13 | 36,000 | — | — |
| 1995-01-17 | $3.00 | $3.00 | 348,800 | — | — |
| 1995-01-16 | $2.81 | $2.81 | 3,600 | — | — |
| 1995-01-13 | $2.88 | $2.88 | 35,600 | — | — |
| 1995-01-12 | $2.81 | $2.81 | 21,200 | — | — |
| 1995-01-11 | $2.72 | $2.72 | 78,800 | — | — |
| 1995-01-10 | $2.88 | $2.88 | 311,600 | — | — |
| 1995-01-09 | $2.81 | $2.81 | 117,600 | — | — |
| 1995-01-06 | $2.56 | $2.56 | 23,600 | — | — |
| 1995-01-05 | $2.50 | $2.50 | 86,000 | — | — |
| 1995-01-04 | $2.38 | $2.38 | 71,600 | — | — |
| 1995-01-03 | $2.31 | $2.31 | 90,800 | — | — |