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
- 1993-06-08 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 | $4.58 | 856,800 | — | — |
| 1995-12-28 | $4.44 | $4.44 | 350,100 | — | — |
| 1995-12-27 | $4.65 | $4.65 | 779,400 | — | — |
| 1995-12-26 | $4.56 | $4.56 | 261,900 | — | — |
| 1995-12-22 | $4.69 | $4.69 | 311,400 | — | — |
| 1995-12-21 | $4.67 | $4.67 | 883,800 | — | — |
| 1995-12-20 | $4.78 | $4.78 | 1,697,400 | — | — |
| 1995-12-19 | $5.00 | $5.00 | 1,019,700 | — | — |
| 1995-12-18 | $4.89 | $4.89 | 780,300 | — | — |
| 1995-12-15 | $5.00 | $5.00 | 346,500 | — | — |
| 1995-12-14 | $4.94 | $4.94 | 574,200 | — | — |
| 1995-12-13 | $4.86 | $4.86 | 288,000 | — | — |
| 1995-12-12 | $4.78 | $4.78 | 396,000 | — | — |
| 1995-12-11 | $4.72 | $4.72 | 324,900 | — | — |
| 1995-12-08 | $4.74 | $4.74 | 758,700 | — | — |
| 1995-12-07 | $4.76 | $4.76 | 3,214,800 | — | — |
| 1995-12-06 | $4.86 | $4.86 | 880,200 | — | — |
| 1995-12-05 | $5.06 | $5.06 | 428,400 | — | — |
| 1995-12-04 | $5.06 | $5.06 | 2,324,700 | — | — |
| 1995-12-01 | $4.79 | $4.79 | 777,600 | — | — |
| 1995-11-30 | $4.76 | $4.76 | 986,400 | — | — |
| 1995-11-29 | $4.78 | $4.78 | 1,135,800 | — | — |
| 1995-11-28 | $4.61 | $4.61 | 2,118,600 | — | — |
| 1995-11-27 | $4.69 | $4.69 | 653,400 | — | — |
| 1995-11-24 | $4.58 | $4.58 | 424,800 | — | — |
| 1995-11-22 | $4.53 | $4.53 | 1,285,200 | — | — |
| 1995-11-21 | $4.47 | $4.47 | 1,000,800 | — | — |
| 1995-11-20 | $4.42 | $4.42 | 652,500 | — | — |
| 1995-11-17 | $4.44 | $4.44 | 397,800 | — | — |
| 1995-11-16 | $4.43 | $4.43 | 1,350,000 | — | — |
| 1995-11-15 | $4.32 | $4.32 | 1,251,900 | — | — |
| 1995-11-14 | $4.64 | $4.64 | 2,465,100 | — | — |
| 1995-11-13 | $4.56 | $4.56 | 139,500 | — | — |
| 1995-11-10 | $4.63 | $4.63 | 529,200 | — | — |
| 1995-11-09 | $4.74 | $4.74 | 909,900 | — | — |
| 1995-11-08 | $4.92 | $4.92 | 1,737,900 | — | — |
| 1995-11-07 | $4.78 | $4.78 | 875,700 | — | — |
| 1995-11-06 | $4.82 | $4.82 | 1,671,300 | — | — |
| 1995-11-03 | $4.71 | $4.71 | 1,308,600 | — | — |
| 1995-11-02 | $4.44 | $4.44 | 1,541,700 | — | — |
| 1995-11-01 | $4.36 | $4.36 | 134,100 | — | — |
| 1995-10-31 | $4.28 | $4.28 | 6,096,600 | — | — |
| 1995-10-30 | $4.10 | $4.10 | 5,552,100 | — | — |
| 1995-10-27 | $4.13 | $4.12 | 2,318,400 | — | — |
| 1995-10-26 | $4.22 | $4.22 | 4,220,100 | — | — |
| 1995-10-25 | $4.28 | $4.28 | 6,471,900 | — | — |
| 1995-10-24 | $5.00 | $5.00 | 531,000 | — | — |
| 1995-10-23 | $4.92 | $4.92 | 288,900 | — | — |
| 1995-10-20 | $4.95 | $4.95 | 222,300 | — | — |
| 1995-10-19 | $5.10 | $5.10 | 262,800 | — | — |
| 1995-10-18 | $5.00 | $5.00 | 309,600 | — | — |
| 1995-10-17 | $4.94 | $4.94 | 246,600 | — | — |
| 1995-10-16 | $4.90 | $4.90 | 249,300 | — | — |
| 1995-10-13 | $5.06 | $5.06 | 701,100 | — | — |
| 1995-10-12 | $4.88 | $4.87 | 1,098,000 | — | — |
| 1995-10-11 | $4.81 | $4.81 | 872,100 | — | — |
| 1995-10-10 | $4.53 | $4.53 | 1,608,300 | — | — |
| 1995-10-09 | $4.65 | $4.65 | 585,000 | — | — |
| 1995-10-06 | $4.83 | $4.83 | 386,100 | — | — |
| 1995-10-05 | $4.94 | $4.94 | 885,600 | — | — |
| 1995-10-04 | $4.86 | $4.86 | 1,722,600 | — | — |
| 1995-10-03 | $5.14 | $5.14 | 1,301,400 | — | — |
| 1995-10-02 | $4.92 | $4.92 | 550,800 | — | — |
| 1995-09-29 | $5.00 | $5.00 | 45,000 | — | — |
| 1995-09-28 | $4.94 | $4.94 | 1,187,100 | — | — |
| 1995-09-27 | $4.81 | $4.81 | 720,000 | — | — |
| 1995-09-26 | $4.94 | $4.94 | 803,700 | — | — |
| 1995-09-25 | $5.06 | $5.06 | 1,225,800 | — | — |
| 1995-09-22 | $5.10 | $5.10 | 842,400 | — | — |
| 1995-09-21 | $5.38 | $5.38 | 1,682,100 | — | — |
| 1995-09-20 | $5.50 | $5.50 | 2,268,000 | — | — |
| 1995-09-19 | $5.17 | $5.17 | 1,368,900 | — | — |
| 1995-09-18 | $5.08 | $5.08 | 366,300 | — | — |
| 1995-09-15 | $5.00 | $5.00 | 1,056,600 | — | — |
| 1995-09-14 | $4.97 | $4.97 | 49,500 | — | — |
| 1995-09-13 | $5.03 | $5.03 | 349,200 | — | — |
| 1995-09-12 | $5.01 | $5.01 | 954,000 | — | — |
| 1995-09-11 | $5.00 | $5.00 | 1,025,100 | — | — |
| 1995-09-08 | $5.03 | $5.03 | 715,500 | — | — |
| 1995-09-07 | $4.86 | $4.86 | 697,500 | — | — |
| 1995-09-06 | $4.81 | $4.81 | 1,386,900 | — | — |
| 1995-09-05 | $4.61 | $4.61 | 688,500 | — | — |
| 1995-09-01 | $4.46 | $4.46 | 116,100 | — | — |
| 1995-08-31 | $4.44 | $4.44 | 608,400 | — | — |
| 1995-08-30 | $4.31 | $4.31 | 338,400 | — | — |
| 1995-08-29 | $4.33 | $4.33 | 469,800 | — | — |
| 1995-08-28 | $4.45 | $4.45 | 451,800 | — | — |
| 1995-08-25 | $4.47 | $4.47 | 171,000 | — | — |
| 1995-08-24 | $4.47 | $4.47 | 579,600 | — | — |
| 1995-08-23 | $4.47 | $4.47 | 3,777,300 | — | — |
| 1995-08-22 | $4.36 | $4.36 | 981,900 | — | — |
| 1995-08-21 | $4.36 | $4.36 | 1,016,100 | — | — |
| 1995-08-18 | $4.33 | $4.33 | 1,154,700 | — | — |
| 1995-08-17 | $4.40 | $4.40 | 536,400 | — | — |
| 1995-08-16 | $4.43 | $4.43 | 954,900 | — | — |
| 1995-08-15 | $4.44 | $4.44 | 846,900 | — | — |
| 1995-08-14 | $4.44 | $4.44 | 1,027,800 | — | — |
| 1995-08-11 | $4.44 | $4.44 | 1,194,300 | — | — |
| 1995-08-10 | $4.44 | $4.44 | 7,103,700 | — | — |
| 1995-08-09 | $4.50 | $4.50 | 312,300 | — | — |
| 1995-08-08 | $4.50 | $4.50 | 755,100 | — | — |
| 1995-08-07 | $4.53 | $4.53 | 613,800 | — | — |
| 1995-08-04 | $4.56 | $4.56 | 49,500 | — | — |
| 1995-08-03 | $4.56 | $4.56 | 234,900 | — | — |
| 1995-08-02 | $4.56 | $4.56 | 1,682,100 | — | — |
| 1995-08-01 | $4.53 | $4.53 | 399,600 | — | — |
| 1995-07-31 | $4.61 | $4.61 | 218,700 | — | — |
| 1995-07-28 | $4.75 | $4.75 | 811,800 | — | — |
| 1995-07-27 | $4.83 | $4.83 | 1,640,700 | — | — |
| 1995-07-26 | $4.88 | $4.87 | 3,717,900 | — | — |
| 1995-07-25 | $4.96 | $4.96 | 1,102,500 | — | — |
| 1995-07-24 | $4.81 | $4.81 | 1,360,800 | — | — |
| 1995-07-21 | $4.75 | $4.75 | 1,266,300 | — | — |
| 1995-07-20 | $4.51 | $4.51 | 973,800 | — | — |
| 1995-07-19 | $4.47 | $4.47 | 1,819,800 | — | — |
| 1995-07-18 | $4.58 | $4.58 | 1,252,800 | — | — |
| 1995-07-17 | $4.82 | $4.82 | 2,870,100 | — | — |
| 1995-07-14 | $4.72 | $4.72 | 1,294,200 | — | — |
| 1995-07-13 | $4.50 | $4.50 | 3,223,800 | — | — |
| 1995-07-12 | $4.17 | $4.17 | 917,100 | — | — |
| 1995-07-11 | $4.14 | $4.14 | 19,800 | — | — |
| 1995-07-10 | $4.06 | $4.06 | 27,000 | — | — |
| 1995-07-07 | $4.14 | $4.14 | 965,700 | — | — |
| 1995-07-06 | $4.00 | $4.00 | 991,800 | — | — |
| 1995-07-05 | $3.96 | $3.96 | 1,666,800 | — | — |
| 1995-07-03 | $3.92 | $3.92 | 17,100 | — | — |
| 1995-06-30 | $3.89 | $3.89 | 510,300 | — | — |
| 1995-06-29 | $3.86 | $3.86 | 747,000 | — | — |
| 1995-06-28 | $3.94 | $3.94 | 63,900 | — | — |
| 1995-06-27 | $3.94 | $3.94 | 395,100 | — | — |
| 1995-06-26 | $4.03 | $4.03 | 270,000 | — | — |
| 1995-06-23 | $4.17 | $4.17 | 1,489,500 | — | — |
| 1995-06-22 | $4.03 | $4.03 | 1,520,100 | — | — |
| 1995-06-21 | $3.61 | $3.61 | 756,000 | — | — |
| 1995-06-20 | $3.58 | $3.58 | 179,100 | — | — |
| 1995-06-19 | $3.69 | $3.69 | 3,951,000 | — | — |
| 1995-06-16 | $3.50 | $3.50 | 1,156,500 | — | — |
| 1995-06-15 | $3.50 | $3.50 | 1,090,800 | — | — |
| 1995-06-14 | $3.58 | $3.58 | 1,566,900 | — | — |
| 1995-06-13 | $3.68 | $3.68 | 1,102,500 | — | — |
| 1995-06-12 | $3.72 | $3.72 | 468,000 | — | — |
| 1995-06-09 | $3.82 | $3.82 | 48,600 | — | — |
| 1995-06-08 | $3.85 | $3.85 | 9,900 | — | — |
| 1995-06-07 | $3.86 | $3.86 | 23,400 | — | — |
| 1995-06-06 | $3.88 | $3.87 | 23,400 | — | — |
| 1995-06-05 | $3.88 | $3.87 | 54,900 | — | — |
| 1995-06-02 | $3.81 | $3.81 | 99,000 | — | — |
| 1995-06-01 | $3.78 | $3.78 | 210,600 | — | — |
| 1995-05-31 | $3.79 | $3.79 | 85,500 | — | — |
| 1995-05-30 | $3.75 | $3.75 | 264,600 | — | — |
| 1995-05-26 | $3.94 | $3.94 | 131,400 | — | — |
| 1995-05-25 | $3.93 | $3.93 | 378,000 | — | — |
| 1995-05-24 | $3.97 | $3.97 | 243,000 | — | — |
| 1995-05-23 | $3.92 | $3.92 | 1,332,000 | — | — |
| 1995-05-22 | $3.92 | $3.92 | 1,134,900 | — | — |
| 1995-05-19 | $3.92 | $3.92 | 770,400 | — | — |
| 1995-05-18 | $3.83 | $3.83 | 135,000 | — | — |
| 1995-05-17 | $3.89 | $3.89 | 1,149,300 | — | — |
| 1995-05-16 | $3.76 | $3.76 | 288,000 | — | — |
| 1995-05-15 | $3.78 | $3.78 | 1,501,200 | — | — |
| 1995-05-12 | $3.67 | $3.67 | 185,400 | — | — |
| 1995-05-11 | $3.69 | $3.69 | 1,380,600 | — | — |
| 1995-05-10 | $3.72 | $3.72 | 191,700 | — | — |
| 1995-05-09 | $3.73 | $3.73 | 116,100 | — | — |
| 1995-05-08 | $3.83 | $3.83 | 94,500 | — | — |
| 1995-05-05 | $3.86 | $3.86 | 661,500 | — | — |
| 1995-05-04 | $3.92 | $3.92 | 218,700 | — | — |
| 1995-05-03 | $3.83 | $3.83 | 267,300 | — | — |
| 1995-05-02 | $3.79 | $3.79 | 258,300 | — | — |
| 1995-05-01 | $3.69 | $3.69 | 1,044,900 | — | — |
| 1995-04-28 | $3.85 | $3.85 | 113,400 | — | — |
| 1995-04-27 | $3.92 | $3.92 | 5,679,000 | — | — |
| 1995-04-26 | $4.01 | $4.01 | 973,800 | — | — |
| 1995-04-25 | $4.01 | $4.01 | 1,247,400 | — | — |
| 1995-04-24 | $4.19 | $4.19 | 1,161,000 | — | — |
| 1995-04-21 | $4.06 | $4.06 | 1,101,600 | — | — |
| 1995-04-20 | $3.83 | $3.83 | 7,200 | — | — |
| 1995-04-19 | $3.81 | $3.81 | 77,400 | — | — |
| 1995-04-18 | $3.83 | $3.83 | 189,000 | — | — |
| 1995-04-17 | $3.90 | $3.90 | 217,800 | — | — |
| 1995-04-13 | $3.89 | $3.89 | 9,900 | — | — |
| 1995-04-12 | $3.94 | $3.94 | 529,200 | — | — |
| 1995-04-11 | $3.97 | $3.97 | 283,500 | — | — |
| 1995-04-10 | $3.92 | $3.92 | 659,700 | — | — |
| 1995-04-07 | $3.86 | $3.86 | 485,100 | — | — |
| 1995-04-06 | $3.78 | $3.78 | 230,400 | — | — |
| 1995-04-05 | $3.75 | $3.75 | 489,600 | — | — |
| 1995-04-04 | $3.79 | $3.79 | 57,600 | — | — |
| 1995-04-03 | $3.83 | $3.83 | 372,600 | — | — |
| 1995-03-31 | $3.99 | $3.99 | 1,829,700 | — | — |
| 1995-03-30 | $4.00 | $4.00 | 2,209,500 | — | — |
| 1995-03-29 | $4.06 | $4.06 | 2,122,200 | — | — |
| 1995-03-28 | $3.85 | $3.85 | 2,197,800 | — | — |
| 1995-03-27 | $3.51 | $3.51 | 325,800 | — | — |
| 1995-03-24 | $3.51 | $3.51 | 80,100 | — | — |
| 1995-03-23 | $3.53 | $3.53 | 249,300 | — | — |
| 1995-03-22 | $3.47 | $3.47 | 276,300 | — | — |
| 1995-03-21 | $3.42 | $3.42 | 173,700 | — | — |
| 1995-03-20 | $3.46 | $3.46 | 38,700 | — | — |
| 1995-03-17 | $3.47 | $3.47 | 141,300 | — | — |
| 1995-03-16 | $3.40 | $3.40 | 373,500 | — | — |
| 1995-03-15 | $3.44 | $3.44 | 584,100 | — | — |
| 1995-03-14 | $3.44 | $3.44 | 1,124,100 | — | — |
| 1995-03-13 | $3.44 | $3.44 | 71,100 | — | — |
| 1995-03-10 | $3.50 | $3.50 | 421,200 | — | — |
| 1995-03-09 | $3.58 | $3.58 | 247,500 | — | — |
| 1995-03-08 | $3.47 | $3.47 | 40,500 | — | — |
| 1995-03-07 | $3.50 | $3.50 | 881,100 | — | — |
| 1995-03-06 | $3.39 | $3.39 | 161,100 | — | — |
| 1995-03-03 | $3.44 | $3.44 | 121,500 | — | — |
| 1995-03-02 | $3.42 | $3.42 | 664,200 | — | — |
| 1995-03-01 | $3.44 | $3.44 | 27,000 | — | — |
| 1995-02-28 | $3.44 | $3.44 | 666,900 | — | — |
| 1995-02-27 | $3.47 | $3.47 | 11,700 | — | — |
| 1995-02-24 | $3.42 | $3.42 | 96,300 | — | — |
| 1995-02-23 | $3.49 | $3.49 | 104,400 | — | — |
| 1995-02-22 | $3.39 | $3.39 | 2,169,000 | — | — |
| 1995-02-21 | $3.61 | $3.61 | 1,013,400 | — | — |
| 1995-02-17 | $3.47 | $3.47 | 1,149,300 | — | — |
| 1995-02-16 | $3.44 | $3.44 | 707,400 | — | — |
| 1995-02-15 | $3.50 | $3.50 | 314,100 | — | — |
| 1995-02-14 | $3.42 | $3.42 | 128,700 | — | — |
| 1995-02-13 | $3.49 | $3.49 | 636,300 | — | — |
| 1995-02-10 | $3.53 | $3.53 | 96,300 | — | — |
| 1995-02-09 | $3.53 | $3.53 | 305,100 | — | — |
| 1995-02-08 | $3.54 | $3.54 | 295,200 | — | — |
| 1995-02-07 | $3.54 | $3.54 | 567,900 | — | — |
| 1995-02-06 | $3.61 | $3.61 | 756,000 | — | — |
| 1995-02-03 | $3.58 | $3.58 | 761,400 | — | — |
| 1995-02-02 | $3.42 | $3.42 | 227,700 | — | — |
| 1995-02-01 | $3.56 | $3.56 | 1,170,900 | — | — |
| 1995-01-31 | $3.58 | $3.58 | 874,800 | — | — |
| 1995-01-30 | $3.43 | $3.43 | 330,300 | — | — |
| 1995-01-27 | $3.51 | $3.51 | 929,700 | — | — |
| 1995-01-26 | $3.39 | $3.39 | 495,900 | — | — |
| 1995-01-25 | $3.33 | $3.33 | 282,600 | — | — |
| 1995-01-24 | $3.28 | $3.28 | 733,500 | — | — |
| 1995-01-23 | $3.19 | $3.19 | 846,000 | — | — |
| 1995-01-20 | $3.25 | $3.25 | 1,502,100 | — | — |
| 1995-01-19 | $3.35 | $3.35 | 401,400 | — | — |
| 1995-01-18 | $3.33 | $3.33 | 236,700 | — | — |
| 1995-01-17 | $3.40 | $3.40 | 1,274,400 | — | — |
| 1995-01-16 | $3.39 | $3.39 | 255,600 | — | — |
| 1995-01-13 | $3.31 | $3.31 | 880,200 | — | — |
| 1995-01-12 | $3.32 | $3.32 | 795,600 | — | — |
| 1995-01-11 | $3.19 | $3.19 | 545,400 | — | — |
| 1995-01-10 | $3.14 | $3.14 | 1,748,700 | — | — |
| 1995-01-09 | $3.10 | $3.10 | 371,700 | — | — |
| 1995-01-06 | $3.06 | $3.06 | 185,400 | — | — |
| 1995-01-05 | $3.07 | $3.07 | 68,400 | — | — |
| 1995-01-04 | $3.11 | $3.11 | 927,000 | — | — |
| 1995-01-03 | $3.11 | $3.11 | 178,200 | — | — |