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
- 1987-12-30 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 | $4.58 | $4.86 | 28,350 | — | — |
| 1995-12-28 | $4.50 | $4.77 | 2,700 | — | — |
| 1995-12-27 | $4.50 | $4.77 | 15,750 | — | — |
| 1995-12-26 | $4.42 | $4.69 | 50,250 | — | — |
| 1995-12-22 | $4.50 | $4.77 | 3,900 | — | — |
| 1995-12-21 | $4.42 | $4.69 | 7,950 | — | — |
| 1995-12-20 | $4.50 | $4.77 | 24,150 | — | — |
| 1995-12-19 | $4.50 | $4.77 | 15,600 | — | — |
| 1995-12-18 | $4.58 | $4.86 | 21,000 | — | — |
| 1995-12-15 | $4.58 | $4.86 | 81,900 | — | — |
| 1995-12-14 | $4.67 | $4.95 | 7,500 | — | — |
| 1995-12-13 | $4.67 | $4.95 | 37,650 | — | — |
| 1995-12-12 | $4.58 | $4.86 | 7,350 | — | — |
| 1995-12-11 | $4.58 | $4.86 | 11,400 | — | — |
| 1995-12-08 | $4.50 | $4.77 | 10,350 | — | — |
| 1995-12-07 | $4.50 | $4.77 | 3,300 | — | — |
| 1995-12-06 | $4.42 | $4.69 | 7,800 | — | — |
| 1995-12-05 | $4.58 | $4.85 | 4,500 | — | — |
| 1995-12-04 | $4.58 | $4.85 | 22,350 | — | — |
| 1995-12-01 | $4.42 | $4.68 | 4,650 | — | — |
| 1995-11-30 | $4.50 | $4.76 | 7,350 | — | — |
| 1995-11-29 | $4.58 | $4.85 | 7,950 | — | — |
| 1995-11-28 | $4.58 | $4.85 | 10,350 | — | — |
| 1995-11-27 | $4.58 | $4.85 | 3,750 | — | — |
| 1995-11-24 | $4.67 | $4.94 | 300 | — | — |
| 1995-11-22 | $4.67 | $4.94 | 5,100 | — | — |
| 1995-11-21 | $4.67 | $4.94 | 600 | — | — |
| 1995-11-20 | $4.67 | $4.94 | 7,650 | — | — |
| 1995-11-17 | $4.67 | $4.94 | 4,500 | — | — |
| 1995-11-16 | $4.67 | $4.94 | 6,300 | — | — |
| 1995-11-15 | $4.58 | $4.85 | 3,600 | — | — |
| 1995-11-14 | $4.75 | $5.03 | 12,000 | — | — |
| 1995-11-13 | $4.75 | $5.03 | 11,700 | — | — |
| 1995-11-10 | $4.75 | $5.03 | 600 | — | — |
| 1995-11-09 | $4.83 | $5.12 | 13,800 | — | — |
| 1995-11-08 | $4.92 | $5.21 | 3,600 | — | — |
| 1995-11-07 | $5.08 | $5.38 | 8,400 | — | — |
| 1995-11-06 | $5.08 | $5.38 | 4,800 | — | — |
| 1995-11-03 | $5.08 | $5.38 | 450 | — | — |
| 1995-11-02 | $5.08 | $5.38 | 3,750 | — | — |
| 1995-11-01 | $5.08 | $5.38 | 3,150 | — | — |
| 1995-10-31 | $5.08 | $5.38 | 14,850 | — | — |
| 1995-10-30 | $5.17 | $5.47 | 450 | — | — |
| 1995-10-27 | $5.08 | $5.38 | 600 | — | — |
| 1995-10-26 | $5.08 | $5.38 | 750 | — | — |
| 1995-10-25 | $5.08 | $5.38 | 10,050 | — | — |
| 1995-10-24 | $5.17 | $5.47 | 8,400 | — | — |
| 1995-10-23 | $5.17 | $5.47 | 6,600 | — | — |
| 1995-10-20 | $5.17 | $5.47 | 13,800 | — | — |
| 1995-10-19 | $5.17 | $5.47 | 19,350 | — | — |
| 1995-10-18 | $5.17 | $5.47 | 1,800 | — | — |
| 1995-10-17 | $5.17 | $5.47 | 1,350 | — | — |
| 1995-10-16 | $5.25 | $5.56 | 1,200 | — | — |
| 1995-10-13 | $5.25 | $5.56 | 6,750 | — | — |
| 1995-10-12 | $5.08 | $5.38 | 10,200 | — | — |
| 1995-10-11 | $5.25 | $5.56 | 150 | — | — |
| 1995-10-10 | $5.25 | $5.56 | 15,600 | — | — |
| 1995-10-09 | $5.17 | $5.47 | 5,550 | — | — |
| 1995-10-06 | $5.33 | $5.65 | 3,000 | — | — |
| 1995-10-05 | $5.33 | $5.65 | 1,500 | — | — |
| 1995-10-04 | $5.42 | $5.73 | 12,150 | — | — |
| 1995-10-03 | $5.58 | $5.91 | 7,350 | — | — |
| 1995-10-02 | $5.33 | $5.65 | 3,000 | — | — |
| 1995-09-29 | $5.25 | $5.56 | 15,450 | — | — |
| 1995-09-28 | $5.42 | $5.73 | 3,450 | — | — |
| 1995-09-27 | $5.50 | $5.82 | 4,050 | — | — |
| 1995-09-26 | $5.50 | $5.82 | 4,200 | — | — |
| 1995-09-25 | $5.50 | $5.82 | 7,800 | — | — |
| 1995-09-22 | $5.25 | $5.56 | 12,600 | — | — |
| 1995-09-21 | $5.33 | $5.65 | 900 | — | — |
| 1995-09-20 | $5.33 | $5.65 | 1,950 | — | — |
| 1995-09-19 | $5.42 | $5.73 | 6,600 | — | — |
| 1995-09-18 | $5.50 | $5.82 | 1,950 | — | — |
| 1995-09-15 | $5.50 | $5.82 | 7,350 | — | — |
| 1995-09-14 | $5.58 | $5.91 | 3,750 | — | — |
| 1995-09-13 | $5.67 | $6.00 | 16,350 | — | — |
| 1995-09-12 | $5.58 | $5.91 | 1,800 | — | — |
| 1995-09-11 | $5.50 | $5.82 | 0 | — | — |
| 1995-09-08 | $5.50 | $5.82 | 3,000 | — | — |
| 1995-09-07 | $5.50 | $5.82 | 150 | — | — |
| 1995-09-06 | $5.58 | $5.91 | 4,500 | — | — |
| 1995-09-05 | $5.42 | $5.73 | 9,900 | — | — |
| 1995-09-01 | $5.25 | $5.56 | 900 | — | — |
| 1995-08-31 | $5.25 | $5.56 | 5,250 | — | — |
| 1995-08-30 | $5.17 | $5.47 | 150 | — | — |
| 1995-08-29 | $5.17 | $5.47 | 12,450 | — | — |
| 1995-08-28 | $5.33 | $5.65 | 4,200 | — | — |
| 1995-08-25 | $5.42 | $5.73 | 10,650 | — | — |
| 1995-08-24 | $5.33 | $5.65 | 10,950 | — | — |
| 1995-08-23 | $5.50 | $5.82 | 20,100 | — | — |
| 1995-08-22 | $5.58 | $5.91 | 23,400 | — | — |
| 1995-08-21 | $5.58 | $5.91 | 3,300 | — | — |
| 1995-08-18 | $5.58 | $5.91 | 8,100 | — | — |
| 1995-08-17 | $5.42 | $5.73 | 1,500 | — | — |
| 1995-08-16 | $5.50 | $5.82 | 4,500 | — | — |
| 1995-08-15 | $5.50 | $5.82 | 7,650 | — | — |
| 1995-08-14 | $5.50 | $5.82 | 900 | — | — |
| 1995-08-11 | $5.50 | $5.82 | 3,750 | — | — |
| 1995-08-10 | $5.50 | $5.82 | 750 | — | — |
| 1995-08-09 | $5.58 | $5.91 | 26,700 | — | — |
| 1995-08-08 | $5.83 | $6.18 | 5,700 | — | — |
| 1995-08-07 | $5.83 | $6.18 | 10,350 | — | — |
| 1995-08-04 | $5.83 | $6.18 | 10,050 | — | — |
| 1995-08-03 | $5.75 | $6.09 | 3,900 | — | — |
| 1995-08-02 | $5.83 | $6.18 | 8,700 | — | — |
| 1995-08-01 | $5.75 | $6.09 | 6,900 | — | — |
| 1995-07-31 | $5.83 | $6.18 | 19,650 | — | — |
| 1995-07-28 | $5.83 | $6.18 | 12,750 | — | — |
| 1995-07-27 | $5.75 | $6.09 | 34,350 | — | — |
| 1995-07-26 | $5.67 | $6.00 | 5,400 | — | — |
| 1995-07-25 | $5.67 | $6.00 | 1,500 | — | — |
| 1995-07-24 | $5.58 | $5.91 | 3,000 | — | — |
| 1995-07-21 | $5.50 | $5.82 | 7,350 | — | — |
| 1995-07-20 | $5.42 | $5.73 | 4,050 | — | — |
| 1995-07-19 | $5.33 | $5.65 | 4,350 | — | — |
| 1995-07-18 | $5.42 | $5.73 | 2,250 | — | — |
| 1995-07-17 | $5.42 | $5.73 | 14,100 | — | — |
| 1995-07-14 | $5.42 | $5.73 | 4,050 | — | — |
| 1995-07-13 | $5.25 | $5.56 | 3,900 | — | — |
| 1995-07-12 | $5.33 | $5.65 | 2,250 | — | — |
| 1995-07-11 | $5.25 | $5.56 | 5,250 | — | — |
| 1995-07-10 | $5.25 | $5.56 | 450 | — | — |
| 1995-07-07 | $5.33 | $5.65 | 3,300 | — | — |
| 1995-07-06 | $5.25 | $5.56 | 32,550 | — | — |
| 1995-07-05 | $5.17 | $5.47 | 1,950 | — | — |
| 1995-07-03 | $5.08 | $5.38 | 3,300 | — | — |
| 1995-06-30 | $5.17 | $5.47 | 3,450 | — | — |
| 1995-06-29 | $5.25 | $5.56 | 4,800 | — | — |
| 1995-06-28 | $5.25 | $5.56 | 9,150 | — | — |
| 1995-06-27 | $5.25 | $5.56 | 3,000 | — | — |
| 1995-06-26 | $5.25 | $5.56 | 12,900 | — | — |
| 1995-06-23 | $5.25 | $5.56 | 37,350 | — | — |
| 1995-06-22 | $5.17 | $5.47 | 5,250 | — | — |
| 1995-06-21 | $5.08 | $5.38 | 3,450 | — | — |
| 1995-06-20 | $5.08 | $5.38 | 34,950 | — | — |
| 1995-06-19 | $5.17 | $5.47 | 4,500 | — | — |
| 1995-06-16 | $5.25 | $5.56 | 8,250 | — | — |
| 1995-06-15 | $5.17 | $5.47 | 50,250 | — | — |
| 1995-06-14 | $5.00 | $5.29 | 5,400 | — | — |
| 1995-06-13 | $5.08 | $5.38 | 13,050 | — | — |
| 1995-06-12 | $5.17 | $5.47 | 10,500 | — | — |
| 1995-06-09 | $5.08 | $5.38 | 300 | — | — |
| 1995-06-08 | $5.08 | $5.38 | 4,200 | — | — |
| 1995-06-07 | $5.08 | $5.38 | 2,400 | — | — |
| 1995-06-06 | $5.08 | $5.38 | 13,350 | — | — |
| 1995-06-05 | $5.17 | $5.46 | 1,050 | — | — |
| 1995-06-02 | $5.08 | $5.37 | 7,350 | — | — |
| 1995-06-01 | $5.17 | $5.46 | 4,050 | — | — |
| 1995-05-31 | $5.17 | $5.46 | 3,000 | — | — |
| 1995-05-30 | $5.17 | $5.46 | 16,800 | — | — |
| 1995-05-26 | $5.17 | $5.46 | 4,650 | — | — |
| 1995-05-25 | $5.25 | $5.55 | 5,250 | — | — |
| 1995-05-24 | $5.17 | $5.46 | 4,350 | — | — |
| 1995-05-23 | $5.17 | $5.46 | 2,400 | — | — |
| 1995-05-22 | $5.17 | $5.46 | 1,950 | — | — |
| 1995-05-19 | $5.25 | $5.55 | 2,100 | — | — |
| 1995-05-18 | $5.25 | $5.55 | 2,100 | — | — |
| 1995-05-17 | $5.25 | $5.55 | 5,700 | — | — |
| 1995-05-16 | $5.33 | $5.64 | 6,000 | — | — |
| 1995-05-15 | $5.25 | $5.55 | 14,700 | — | — |
| 1995-05-12 | $5.17 | $5.46 | 16,050 | — | — |
| 1995-05-11 | $5.25 | $5.55 | 15,900 | — | — |
| 1995-05-10 | $5.25 | $5.55 | 26,850 | — | — |
| 1995-05-09 | $5.25 | $5.55 | 28,350 | — | — |
| 1995-05-08 | $5.25 | $5.55 | 8,400 | — | — |
| 1995-05-05 | $5.25 | $5.55 | 600 | — | — |
| 1995-05-04 | $5.25 | $5.55 | 3,150 | — | — |
| 1995-05-03 | $5.25 | $5.55 | 5,100 | — | — |
| 1995-05-02 | $5.25 | $5.55 | 2,250 | — | — |
| 1995-05-01 | $5.25 | $5.55 | 2,250 | — | — |
| 1995-04-28 | $5.33 | $5.64 | 1,950 | — | — |
| 1995-04-27 | $5.42 | $5.72 | 13,500 | — | — |
| 1995-04-26 | $5.42 | $5.72 | 2,700 | — | — |
| 1995-04-25 | $5.42 | $5.72 | 17,700 | — | — |
| 1995-04-24 | $5.33 | $5.64 | 2,250 | — | — |
| 1995-04-21 | $5.25 | $5.55 | 8,850 | — | — |
| 1995-04-20 | $5.25 | $5.55 | 3,300 | — | — |
| 1995-04-19 | $5.33 | $5.64 | 1,500 | — | — |
| 1995-04-18 | $5.25 | $5.55 | 13,350 | — | — |
| 1995-04-17 | $5.25 | $5.55 | 12,000 | — | — |
| 1995-04-13 | $5.33 | $5.64 | 2,400 | — | — |
| 1995-04-12 | $5.33 | $5.64 | 1,800 | — | — |
| 1995-04-11 | $5.42 | $5.72 | 11,400 | — | — |
| 1995-04-10 | $5.33 | $5.64 | 15,750 | — | — |
| 1995-04-07 | $5.42 | $5.72 | 1,350 | — | — |
| 1995-04-06 | $5.50 | $5.81 | 600 | — | — |
| 1995-04-05 | $5.50 | $5.81 | 1,500 | — | — |
| 1995-04-04 | $5.50 | $5.81 | 12,750 | — | — |
| 1995-04-03 | $5.58 | $5.90 | 2,100 | — | — |
| 1995-03-31 | $5.50 | $5.81 | 13,200 | — | — |
| 1995-03-30 | $5.42 | $5.72 | 3,450 | — | — |
| 1995-03-29 | $5.33 | $5.64 | 5,100 | — | — |
| 1995-03-28 | $5.33 | $5.64 | 13,200 | — | — |
| 1995-03-27 | $5.33 | $5.64 | 54,000 | — | — |
| 1995-03-24 | $5.17 | $5.46 | 1,050 | — | — |
| 1995-03-23 | $5.17 | $5.46 | 300 | — | — |
| 1995-03-22 | $5.17 | $5.46 | 6,000 | — | — |
| 1995-03-21 | $5.25 | $5.55 | 7,950 | — | — |
| 1995-03-20 | $5.33 | $5.64 | 1,050 | — | — |
| 1995-03-17 | $5.33 | $5.64 | 3,900 | — | — |
| 1995-03-16 | $5.50 | $5.81 | 16,950 | — | — |
| 1995-03-15 | $5.42 | $5.72 | 9,450 | — | — |
| 1995-03-14 | $5.42 | $5.72 | 300 | — | — |
| 1995-03-13 | $5.42 | $5.72 | 7,650 | — | — |
| 1995-03-10 | $5.33 | $5.64 | 1,650 | — | — |
| 1995-03-09 | $5.33 | $5.64 | 450 | — | — |
| 1995-03-08 | $5.33 | $5.64 | 1,500 | — | — |
| 1995-03-07 | $5.33 | $5.64 | 7,950 | — | — |
| 1995-03-06 | $5.33 | $5.64 | 8,250 | — | — |
| 1995-03-03 | $5.33 | $5.63 | 12,450 | — | — |
| 1995-03-02 | $5.50 | $5.80 | 1,800 | — | — |
| 1995-03-01 | $5.42 | $5.71 | 5,400 | — | — |
| 1995-02-28 | $5.42 | $5.71 | 5,400 | — | — |
| 1995-02-27 | $5.42 | $5.71 | 3,600 | — | — |
| 1995-02-24 | $5.50 | $5.80 | 450 | — | — |
| 1995-02-23 | $5.50 | $5.80 | 16,200 | — | — |
| 1995-02-22 | $5.42 | $5.71 | 3,300 | — | — |
| 1995-02-21 | $5.42 | $5.71 | 750 | — | — |
| 1995-02-17 | $5.42 | $5.71 | 41,700 | — | — |
| 1995-02-16 | $5.42 | $5.71 | 5,850 | — | — |
| 1995-02-15 | $5.50 | $5.80 | 2,700 | — | — |
| 1995-02-14 | $5.50 | $5.80 | 9,600 | — | — |
| 1995-02-13 | $5.42 | $5.71 | 18,150 | — | — |
| 1995-02-10 | $5.50 | $5.80 | 750 | — | — |
| 1995-02-09 | $5.58 | $5.89 | 18,150 | — | — |
| 1995-02-08 | $5.67 | $5.98 | 17,100 | — | — |
| 1995-02-07 | $5.67 | $5.98 | 2,550 | — | — |
| 1995-02-06 | $5.67 | $5.98 | 15,150 | — | — |
| 1995-02-03 | $5.75 | $6.06 | 19,500 | — | — |
| 1995-02-02 | $5.75 | $6.06 | 2,700 | — | — |
| 1995-02-01 | $5.75 | $6.06 | 8,250 | — | — |
| 1995-01-31 | $5.75 | $6.06 | 17,100 | — | — |
| 1995-01-30 | $5.58 | $5.89 | 5,550 | — | — |
| 1995-01-27 | $5.67 | $5.98 | 1,500 | — | — |
| 1995-01-26 | $5.58 | $5.89 | 9,450 | — | — |
| 1995-01-25 | $5.50 | $5.80 | 13,050 | — | — |
| 1995-01-24 | $5.50 | $5.80 | 6,600 | — | — |
| 1995-01-23 | $5.42 | $5.71 | 5,700 | — | — |
| 1995-01-20 | $5.58 | $5.89 | 15,150 | — | — |
| 1995-01-19 | $5.50 | $5.80 | 36,900 | — | — |
| 1995-01-18 | $5.92 | $6.24 | 7,050 | — | — |
| 1995-01-17 | $5.92 | $6.24 | 3,300 | — | — |
| 1995-01-16 | $5.83 | $6.15 | 1,800 | — | — |
| 1995-01-13 | $5.92 | $6.24 | 41,850 | — | — |
| 1995-01-12 | $6.08 | $6.42 | 23,100 | — | — |
| 1995-01-11 | $6.17 | $6.50 | 7,950 | — | — |
| 1995-01-10 | $6.25 | $6.59 | 15,000 | — | — |
| 1995-01-09 | $6.17 | $6.50 | 17,250 | — | — |
| 1995-01-06 | $6.25 | $6.59 | 7,800 | — | — |
| 1995-01-05 | $6.33 | $6.68 | 27,750 | — | — |
| 1995-01-04 | $6.50 | $6.86 | 4,950 | — | — |
| 1995-01-03 | $6.50 | $6.86 | 3,300 | — | — |