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
- 1993-11-02 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 | $1.77 | $1.77 | 403,200 | — | — |
| 1995-12-28 | $1.76 | $1.76 | 141,600 | — | — |
| 1995-12-27 | $1.78 | $1.78 | 79,200 | — | — |
| 1995-12-26 | $1.75 | $1.75 | 79,200 | — | — |
| 1995-12-22 | $1.77 | $1.77 | 69,600 | — | — |
| 1995-12-21 | $1.73 | $1.73 | 910,400 | — | — |
| 1995-12-20 | $1.61 | $1.61 | 2,564,000 | — | — |
| 1995-12-19 | $1.56 | $1.56 | 187,200 | — | — |
| 1995-12-18 | $1.61 | $1.61 | 136,800 | — | — |
| 1995-12-15 | $1.63 | $1.63 | 52,000 | — | — |
| 1995-12-14 | $1.66 | $1.66 | 179,200 | — | — |
| 1995-12-13 | $1.71 | $1.71 | 179,200 | — | — |
| 1995-12-12 | $1.67 | $1.67 | 250,400 | — | — |
| 1995-12-11 | $1.61 | $1.61 | 234,400 | — | — |
| 1995-12-08 | $1.58 | $1.58 | 234,400 | — | — |
| 1995-12-07 | $1.55 | $1.55 | 115,200 | — | — |
| 1995-12-06 | $1.53 | $1.53 | 268,000 | — | — |
| 1995-12-05 | $1.55 | $1.55 | 363,200 | — | — |
| 1995-12-04 | $1.47 | $1.47 | 335,200 | — | — |
| 1995-12-01 | $1.45 | $1.45 | 116,000 | — | — |
| 1995-11-30 | $1.44 | $1.44 | 90,400 | — | — |
| 1995-11-29 | $1.44 | $1.44 | 85,600 | — | — |
| 1995-11-28 | $1.44 | $1.44 | 90,400 | — | — |
| 1995-11-27 | $1.41 | $1.41 | 96,800 | — | — |
| 1995-11-24 | $1.41 | $1.41 | 142,400 | — | — |
| 1995-11-22 | $1.44 | $1.44 | 150,400 | — | — |
| 1995-11-21 | $1.47 | $1.47 | 125,600 | — | — |
| 1995-11-20 | $1.44 | $1.44 | 99,200 | — | — |
| 1995-11-17 | $1.44 | $1.44 | 114,400 | — | — |
| 1995-11-16 | $1.41 | $1.41 | 319,200 | — | — |
| 1995-11-15 | $1.36 | $1.36 | 671,200 | — | — |
| 1995-11-14 | $1.44 | $1.44 | 217,600 | — | — |
| 1995-11-13 | $1.48 | $1.48 | 110,400 | — | — |
| 1995-11-10 | $1.53 | $1.53 | 34,400 | — | — |
| 1995-11-09 | $1.48 | $1.48 | 280,800 | — | — |
| 1995-11-08 | $1.45 | $1.45 | 429,600 | — | — |
| 1995-11-07 | $1.42 | $1.42 | 371,200 | — | — |
| 1995-11-06 | $1.48 | $1.48 | 142,400 | — | — |
| 1995-11-03 | $1.53 | $1.53 | 47,200 | — | — |
| 1995-11-02 | $1.52 | $1.52 | 219,200 | — | — |
| 1995-11-01 | $1.55 | $1.55 | 287,200 | — | — |
| 1995-10-31 | $1.63 | $1.63 | 389,600 | — | — |
| 1995-10-30 | $1.66 | $1.66 | 629,600 | — | — |
| 1995-10-27 | $1.56 | $1.56 | 443,200 | — | — |
| 1995-10-26 | $1.66 | $1.66 | 224,000 | — | — |
| 1995-10-25 | $1.73 | $1.73 | 276,800 | — | — |
| 1995-10-24 | $1.77 | $1.77 | 109,600 | — | — |
| 1995-10-23 | $1.77 | $1.77 | 108,000 | — | — |
| 1995-10-20 | $1.78 | $1.78 | 568,000 | — | — |
| 1995-10-19 | $1.81 | $1.81 | 179,200 | — | — |
| 1995-10-18 | $1.79 | $1.79 | 763,200 | — | — |
| 1995-10-17 | $1.77 | $1.77 | 237,600 | — | — |
| 1995-10-16 | $1.72 | $1.72 | 284,000 | — | — |
| 1995-10-13 | $1.69 | $1.69 | 132,800 | — | — |
| 1995-10-12 | $1.69 | $1.69 | 207,200 | — | — |
| 1995-10-11 | $1.64 | $1.64 | 39,200 | — | — |
| 1995-10-10 | $1.64 | $1.64 | 113,600 | — | — |
| 1995-10-09 | $1.63 | $1.63 | 436,000 | — | — |
| 1995-10-06 | $1.69 | $1.69 | 140,000 | — | — |
| 1995-10-05 | $1.69 | $1.69 | 409,600 | — | — |
| 1995-10-04 | $1.72 | $1.72 | 164,800 | — | — |
| 1995-10-03 | $1.72 | $1.72 | 459,200 | — | — |
| 1995-10-02 | $1.73 | $1.73 | 1,494,400 | — | — |
| 1995-09-29 | $1.69 | $1.69 | 763,200 | — | — |
| 1995-09-28 | $1.66 | $1.66 | 214,400 | — | — |
| 1995-09-27 | $1.67 | $1.67 | 388,800 | — | — |
| 1995-09-26 | $1.67 | $1.67 | 653,600 | — | — |
| 1995-09-25 | $1.67 | $1.67 | 316,800 | — | — |
| 1995-09-22 | $1.67 | $1.67 | 139,200 | — | — |
| 1995-09-21 | $1.68 | $1.68 | 70,400 | — | — |
| 1995-09-20 | $1.70 | $1.70 | 49,600 | — | — |
| 1995-09-19 | $1.69 | $1.69 | 91,200 | — | — |
| 1995-09-18 | $1.69 | $1.69 | 154,400 | — | — |
| 1995-09-15 | $1.67 | $1.67 | 191,200 | — | — |
| 1995-09-14 | $1.66 | $1.66 | 239,200 | — | — |
| 1995-09-13 | $1.66 | $1.66 | 170,400 | — | — |
| 1995-09-12 | $1.70 | $1.70 | 162,400 | — | — |
| 1995-09-11 | $1.70 | $1.70 | 412,000 | — | — |
| 1995-09-08 | $1.63 | $1.63 | 504,800 | — | — |
| 1995-09-07 | $1.64 | $1.64 | 134,400 | — | — |
| 1995-09-06 | $1.64 | $1.64 | 875,200 | — | — |
| 1995-09-05 | $1.66 | $1.66 | 910,400 | — | — |
| 1995-09-01 | $1.58 | $1.58 | 706,400 | — | — |
| 1995-08-31 | $1.53 | $1.53 | 169,600 | — | — |
| 1995-08-30 | $1.44 | $1.44 | 558,400 | — | — |
| 1995-08-29 | $1.39 | $1.39 | 48,800 | — | — |
| 1995-08-28 | $1.39 | $1.39 | 383,200 | — | — |
| 1995-08-25 | $1.44 | $1.44 | 444,000 | — | — |
| 1995-08-24 | $1.41 | $1.41 | 468,000 | — | — |
| 1995-08-23 | $1.38 | $1.37 | 252,800 | — | — |
| 1995-08-22 | $1.34 | $1.34 | 240,800 | — | — |
| 1995-08-21 | $1.34 | $1.34 | 231,200 | — | — |
| 1995-08-18 | $1.36 | $1.36 | 85,600 | — | — |
| 1995-08-17 | $1.30 | $1.30 | 212,800 | — | — |
| 1995-08-16 | $1.30 | $1.30 | 285,600 | — | — |
| 1995-08-15 | $1.31 | $1.31 | 96,000 | — | — |
| 1995-08-14 | $1.28 | $1.28 | 99,200 | — | — |
| 1995-08-11 | $1.28 | $1.28 | 280,800 | — | — |
| 1995-08-10 | $1.33 | $1.33 | 255,200 | — | — |
| 1995-08-09 | $1.36 | $1.36 | 94,400 | — | — |
| 1995-08-08 | $1.34 | $1.34 | 87,200 | — | — |
| 1995-08-07 | $1.38 | $1.37 | 20,000 | — | — |
| 1995-08-04 | $1.38 | $1.37 | 75,200 | — | — |
| 1995-08-03 | $1.37 | $1.37 | 296,800 | — | — |
| 1995-08-02 | $1.41 | $1.41 | 352,800 | — | — |
| 1995-08-01 | $1.41 | $1.41 | 522,400 | — | — |
| 1995-07-31 | $1.34 | $1.34 | 192,000 | — | — |
| 1995-07-28 | $1.34 | $1.34 | 406,400 | — | — |
| 1995-07-27 | $1.31 | $1.31 | 431,200 | — | — |
| 1995-07-26 | $1.23 | $1.23 | 59,200 | — | — |
| 1995-07-25 | $1.25 | $1.25 | 24,000 | — | — |
| 1995-07-24 | $1.25 | $1.25 | 36,800 | — | — |
| 1995-07-21 | $1.27 | $1.27 | 350,400 | — | — |
| 1995-07-20 | $1.20 | $1.20 | 36,000 | — | — |
| 1995-07-19 | $1.22 | $1.22 | 100,000 | — | — |
| 1995-07-18 | $1.20 | $1.20 | 104,000 | — | — |
| 1995-07-17 | $1.22 | $1.22 | 108,800 | — | — |
| 1995-07-14 | $1.19 | $1.19 | 177,600 | — | — |
| 1995-07-13 | $1.17 | $1.17 | 284,000 | — | — |
| 1995-07-12 | $1.19 | $1.19 | 171,200 | — | — |
| 1995-07-11 | $1.19 | $1.19 | 23,200 | — | — |
| 1995-07-10 | $1.20 | $1.20 | 35,200 | — | — |
| 1995-07-07 | $1.22 | $1.22 | 113,600 | — | — |
| 1995-07-06 | $1.19 | $1.19 | 499,200 | — | — |
| 1995-07-05 | $1.19 | $1.19 | 60,000 | — | — |
| 1995-07-03 | $1.20 | $1.20 | 16,000 | — | — |
| 1995-06-30 | $1.20 | $1.20 | 800,800 | — | — |
| 1995-06-29 | $1.23 | $1.23 | 295,200 | — | — |
| 1995-06-28 | $1.23 | $1.23 | 125,600 | — | — |
| 1995-06-27 | $1.25 | $1.25 | 328,800 | — | — |
| 1995-06-26 | $1.16 | $1.16 | 380,800 | — | — |
| 1995-06-23 | $1.16 | $1.16 | 314,400 | — | — |
| 1995-06-22 | $1.16 | $1.16 | 106,400 | — | — |
| 1995-06-21 | $1.13 | $1.13 | 240,800 | — | — |
| 1995-06-20 | $1.16 | $1.16 | 96,000 | — | — |
| 1995-06-19 | $1.17 | $1.17 | 460,000 | — | — |
| 1995-06-16 | $1.17 | $1.17 | 77,600 | — | — |
| 1995-06-15 | $1.17 | $1.17 | 200,000 | — | — |
| 1995-06-14 | $1.16 | $1.16 | 162,400 | — | — |
| 1995-06-13 | $1.13 | $1.13 | 160,800 | — | — |
| 1995-06-12 | $1.16 | $1.16 | 217,600 | — | — |
| 1995-06-09 | $1.13 | $1.13 | 629,600 | — | — |
| 1995-06-08 | $1.13 | $1.13 | 110,400 | — | — |
| 1995-06-07 | $1.13 | $1.13 | 125,600 | — | — |
| 1995-06-06 | $1.13 | $1.13 | 93,600 | — | — |
| 1995-06-05 | $1.14 | $1.14 | 725,600 | — | — |
| 1995-06-02 | $1.09 | $1.09 | 319,200 | — | — |
| 1995-06-01 | $1.08 | $1.08 | 622,400 | — | — |
| 1995-05-31 | $0.98 | $0.98 | 277,600 | — | — |
| 1995-05-30 | $0.94 | $0.94 | 5,600 | — | — |
| 1995-05-26 | $0.98 | $0.98 | 38,400 | — | — |
| 1995-05-25 | $0.95 | $0.95 | 354,400 | — | — |
| 1995-05-24 | $0.97 | $0.97 | 144,800 | — | — |
| 1995-05-23 | $0.96 | $0.96 | 12,800 | — | — |
| 1995-05-22 | $0.95 | $0.95 | 72,000 | — | — |
| 1995-05-19 | $0.92 | $0.92 | 56,000 | — | — |
| 1995-05-18 | $0.92 | $0.92 | 103,200 | — | — |
| 1995-05-17 | $0.94 | $0.94 | 39,200 | — | — |
| 1995-05-16 | $0.94 | $0.94 | 0 | — | — |
| 1995-05-15 | $0.94 | $0.94 | 80,000 | — | — |
| 1995-05-12 | $0.97 | $0.97 | 2,400 | — | — |
| 1995-05-11 | $0.97 | $0.97 | 68,000 | — | — |
| 1995-05-10 | $0.94 | $0.94 | 16,800 | — | — |
| 1995-05-09 | $0.92 | $0.92 | 8,000 | — | — |
| 1995-05-08 | $0.95 | $0.95 | 117,600 | — | — |
| 1995-05-05 | $0.94 | $0.94 | 21,600 | — | — |
| 1995-05-04 | $0.92 | $0.92 | 273,600 | — | — |
| 1995-05-03 | $0.98 | $0.98 | 118,400 | — | — |
| 1995-05-02 | $0.97 | $0.97 | 740,000 | — | — |
| 1995-05-01 | $0.91 | $0.91 | 18,400 | — | — |
| 1995-04-28 | $0.88 | $0.87 | 10,400 | — | — |
| 1995-04-27 | $0.88 | $0.87 | 56,800 | — | — |
| 1995-04-26 | $0.88 | $0.87 | 176,800 | — | — |
| 1995-04-25 | $0.89 | $0.89 | 32,800 | — | — |
| 1995-04-24 | $0.89 | $0.89 | 315,200 | — | — |
| 1995-04-21 | $0.90 | $0.90 | 144,000 | — | — |
| 1995-04-20 | $0.92 | $0.92 | 122,400 | — | — |
| 1995-04-19 | $0.94 | $0.94 | 20,000 | — | — |
| 1995-04-18 | $0.95 | $0.95 | 0 | — | — |
| 1995-04-17 | $0.95 | $0.95 | 23,200 | — | — |
| 1995-04-13 | $0.89 | $0.89 | 120,000 | — | — |
| 1995-04-12 | $0.89 | $0.89 | 51,200 | — | — |
| 1995-04-11 | $0.91 | $0.91 | 8,000 | — | — |
| 1995-04-10 | $0.89 | $0.89 | 104,000 | — | — |
| 1995-04-07 | $0.89 | $0.89 | 0 | — | — |
| 1995-04-06 | $0.89 | $0.89 | 58,400 | — | — |
| 1995-04-05 | $0.94 | $0.94 | 10,400 | — | — |
| 1995-04-04 | $0.95 | $0.95 | 0 | — | — |
| 1995-04-03 | $0.95 | $0.95 | 1,600 | — | — |
| 1995-03-31 | $0.91 | $0.91 | 147,200 | — | — |
| 1995-03-30 | $0.94 | $0.94 | 494,400 | — | — |
| 1995-03-29 | $0.94 | $0.94 | 24,800 | — | — |
| 1995-03-28 | $0.88 | $0.87 | 84,800 | — | — |
| 1995-03-27 | $0.89 | $0.89 | 36,000 | — | — |
| 1995-03-24 | $0.94 | $0.94 | 240,000 | — | — |
| 1995-03-23 | $0.89 | $0.89 | 176,000 | — | — |
| 1995-03-22 | $0.91 | $0.91 | 92,000 | — | — |
| 1995-03-21 | $0.91 | $0.91 | 148,800 | — | — |
| 1995-03-20 | $0.88 | $0.87 | 20,800 | — | — |
| 1995-03-17 | $0.94 | $0.94 | 0 | — | — |
| 1995-03-16 | $0.94 | $0.94 | 97,600 | — | — |
| 1995-03-15 | $0.94 | $0.94 | 800 | — | — |
| 1995-03-14 | $0.86 | $0.86 | 16,000 | — | — |
| 1995-03-13 | $0.86 | $0.86 | 12,000 | — | — |
| 1995-03-10 | $0.88 | $0.87 | 39,200 | — | — |
| 1995-03-09 | $0.88 | $0.87 | 8,000 | — | — |
| 1995-03-08 | $0.89 | $0.89 | 186,400 | — | — |
| 1995-03-07 | $0.89 | $0.89 | 16,000 | — | — |
| 1995-03-06 | $0.87 | $0.87 | 212,000 | — | — |
| 1995-03-03 | $0.88 | $0.87 | 28,000 | — | — |
| 1995-03-02 | $0.88 | $0.87 | 64,800 | — | — |
| 1995-03-01 | $0.92 | $0.92 | 128,800 | — | — |
| 1995-02-28 | $0.97 | $0.97 | 1,600 | — | — |
| 1995-02-27 | $0.91 | $0.91 | 82,400 | — | — |
| 1995-02-24 | $0.91 | $0.91 | 187,200 | — | — |
| 1995-02-23 | $0.91 | $0.91 | 112,000 | — | — |
| 1995-02-22 | $0.94 | $0.94 | 24,800 | — | — |
| 1995-02-21 | $0.91 | $0.91 | 372,800 | — | — |
| 1995-02-17 | $0.86 | $0.86 | 52,800 | — | — |
| 1995-02-16 | $0.83 | $0.83 | 44,000 | — | — |
| 1995-02-15 | $0.83 | $0.83 | 4,000 | — | — |
| 1995-02-14 | $0.78 | $0.78 | 25,600 | — | — |
| 1995-02-13 | $0.78 | $0.78 | 20,000 | — | — |
| 1995-02-10 | $0.81 | $0.81 | 0 | — | — |
| 1995-02-09 | $0.81 | $0.81 | 28,800 | — | — |
| 1995-02-08 | $0.81 | $0.81 | 145,600 | — | — |
| 1995-02-07 | $0.78 | $0.78 | 0 | — | — |
| 1995-02-06 | $0.78 | $0.78 | 40,000 | — | — |
| 1995-02-03 | $0.75 | $0.75 | 3,200 | — | — |
| 1995-02-02 | $0.79 | $0.79 | 44,000 | — | — |
| 1995-02-01 | $0.81 | $0.81 | 57,600 | — | — |
| 1995-01-31 | $0.77 | $0.77 | 16,000 | — | — |
| 1995-01-30 | $0.81 | $0.81 | 26,400 | — | — |
| 1995-01-27 | $0.75 | $0.75 | 5,600 | — | — |
| 1995-01-26 | $0.84 | $0.84 | 32,800 | — | — |
| 1995-01-25 | $0.84 | $0.84 | 36,000 | — | — |
| 1995-01-24 | $0.75 | $0.75 | 1,600 | — | — |
| 1995-01-23 | $0.80 | $0.80 | 107,200 | — | — |
| 1995-01-20 | $0.78 | $0.78 | 29,600 | — | — |
| 1995-01-19 | $0.84 | $0.84 | 8,000 | — | — |
| 1995-01-18 | $0.81 | $0.81 | 56,000 | — | — |
| 1995-01-17 | $0.81 | $0.81 | 61,600 | — | — |
| 1995-01-16 | $0.81 | $0.81 | 0 | — | — |
| 1995-01-13 | $0.81 | $0.81 | 17,600 | — | — |
| 1995-01-12 | $0.86 | $0.86 | 29,600 | — | — |
| 1995-01-11 | $0.86 | $0.86 | 6,400 | — | — |
| 1995-01-10 | $0.84 | $0.84 | 6,400 | — | — |
| 1995-01-09 | $0.84 | $0.84 | 0 | — | — |
| 1995-01-06 | $0.84 | $0.84 | 39,200 | — | — |
| 1995-01-05 | $0.87 | $0.87 | 195,200 | — | — |
| 1995-01-04 | $0.84 | $0.84 | 20,000 | — | — |
| 1995-01-03 | $0.86 | $0.86 | 0 | — | — |