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
- 1987-07-30 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 | $4.02 | $6.07 | 113,832 | — | — |
| 1995-12-28 | $3.95 | $5.96 | 101,592 | — | — |
| 1995-12-27 | $3.98 | $6.01 | 375,768 | — | — |
| 1995-12-26 | $4.04 | $6.10 | 105,264 | — | — |
| 1995-12-22 | $4.05 | $6.11 | 178,704 | — | — |
| 1995-12-21 | $4.03 | $6.08 | 149,328 | — | — |
| 1995-12-20 | $3.93 | $5.93 | 232,560 | — | — |
| 1995-12-19 | $3.90 | $5.88 | 153,000 | — | — |
| 1995-12-18 | $3.91 | $5.90 | 299,880 | — | — |
| 1995-12-15 | $3.90 | $5.88 | 293,760 | — | — |
| 1995-12-14 | $3.77 | $5.68 | 310,896 | — | — |
| 1995-12-13 | $3.79 | $5.71 | 203,184 | — | — |
| 1995-12-12 | $3.78 | $5.70 | 175,032 | — | — |
| 1995-12-11 | $3.72 | $5.61 | 93,024 | — | — |
| 1995-12-08 | $3.68 | $5.54 | 135,864 | — | — |
| 1995-12-07 | $3.73 | $5.62 | 124,848 | — | — |
| 1995-12-06 | $3.75 | $5.65 | 97,920 | — | — |
| 1995-12-05 | $3.79 | $5.71 | 97,920 | — | — |
| 1995-12-04 | $3.77 | $5.68 | 280,296 | — | — |
| 1995-12-01 | $3.83 | $5.77 | 127,296 | — | — |
| 1995-11-30 | $3.77 | $5.68 | 134,640 | — | — |
| 1995-11-29 | $3.86 | $5.82 | 206,856 | — | — |
| 1995-11-28 | $3.85 | $5.81 | 259,488 | — | — |
| 1995-11-27 | $3.90 | $5.88 | 680,544 | — | — |
| 1995-11-24 | $3.94 | $5.94 | 252,144 | — | — |
| 1995-11-22 | $3.81 | $5.74 | 385,560 | — | — |
| 1995-11-21 | $3.65 | $5.50 | 287,640 | — | — |
| 1995-11-20 | $3.65 | $5.50 | 313,344 | — | — |
| 1995-11-17 | $3.57 | $5.39 | 129,744 | — | — |
| 1995-11-16 | $3.58 | $5.40 | 89,352 | — | — |
| 1995-11-15 | $3.56 | $5.37 | 108,936 | — | — |
| 1995-11-14 | $3.53 | $5.33 | 88,128 | — | — |
| 1995-11-13 | $3.55 | $5.36 | 86,904 | — | — |
| 1995-11-10 | $3.53 | $5.33 | 232,560 | — | — |
| 1995-11-09 | $3.57 | $5.39 | 106,488 | — | — |
| 1995-11-08 | $3.57 | $5.39 | 189,720 | — | — |
| 1995-11-07 | $3.52 | $5.31 | 154,224 | — | — |
| 1995-11-06 | $3.53 | $5.33 | 189,720 | — | — |
| 1995-11-03 | $3.54 | $5.34 | 154,224 | — | — |
| 1995-11-02 | $3.54 | $5.34 | 328,032 | — | — |
| 1995-11-01 | $3.53 | $5.33 | 8,046,576 | — | — |
| 1995-10-31 | $3.52 | $5.31 | 200,736 | — | — |
| 1995-10-30 | $3.50 | $5.28 | 9,023,328 | — | — |
| 1995-10-27 | $3.49 | $5.20 | 139,536 | — | — |
| 1995-10-26 | $3.50 | $5.22 | 119,952 | — | — |
| 1995-10-25 | $3.50 | $5.22 | 285,192 | — | — |
| 1995-10-24 | $3.46 | $5.16 | 106,488 | — | — |
| 1995-10-23 | $3.40 | $5.07 | 96,696 | — | — |
| 1995-10-20 | $3.47 | $5.17 | 74,664 | — | — |
| 1995-10-19 | $3.43 | $5.11 | 230,112 | — | — |
| 1995-10-18 | $3.49 | $5.20 | 188,496 | — | — |
| 1995-10-17 | $3.46 | $5.16 | 133,416 | — | — |
| 1995-10-16 | $3.43 | $5.11 | 150,552 | — | — |
| 1995-10-13 | $3.42 | $5.10 | 422,280 | — | — |
| 1995-10-12 | $3.36 | $5.01 | 182,376 | — | — |
| 1995-10-11 | $3.34 | $4.98 | 133,416 | — | — |
| 1995-10-10 | $3.34 | $4.98 | 334,152 | — | — |
| 1995-10-09 | $3.32 | $4.94 | 198,288 | — | — |
| 1995-10-06 | $3.35 | $4.99 | 123,624 | — | — |
| 1995-10-05 | $3.35 | $4.99 | 132,192 | — | — |
| 1995-10-04 | $3.36 | $5.01 | 77,112 | — | — |
| 1995-10-03 | $3.33 | $4.96 | 123,624 | — | — |
| 1995-10-02 | $3.44 | $5.13 | 257,040 | — | — |
| 1995-09-29 | $3.40 | $5.07 | 83,232 | — | — |
| 1995-09-28 | $3.41 | $5.08 | 173,808 | — | — |
| 1995-09-27 | $3.39 | $5.05 | 178,704 | — | — |
| 1995-09-26 | $3.42 | $5.10 | 75,888 | — | — |
| 1995-09-25 | $3.40 | $5.07 | 121,176 | — | — |
| 1995-09-22 | $3.41 | $5.08 | 115,056 | — | — |
| 1995-09-21 | $3.46 | $5.16 | 133,416 | — | — |
| 1995-09-20 | $3.43 | $5.11 | 178,704 | — | — |
| 1995-09-19 | $3.42 | $5.10 | 173,808 | — | — |
| 1995-09-18 | $3.41 | $5.08 | 154,224 | — | — |
| 1995-09-15 | $3.43 | $5.11 | 249,696 | — | — |
| 1995-09-14 | $3.47 | $5.17 | 118,728 | — | — |
| 1995-09-13 | $3.45 | $5.14 | 101,592 | — | — |
| 1995-09-12 | $3.46 | $5.16 | 160,344 | — | — |
| 1995-09-11 | $3.46 | $5.16 | 329,256 | — | — |
| 1995-09-08 | $3.36 | $5.01 | 123,624 | — | — |
| 1995-09-07 | $3.33 | $4.96 | 153,000 | — | — |
| 1995-09-06 | $3.33 | $4.96 | 117,504 | — | — |
| 1995-09-05 | $3.36 | $5.01 | 108,936 | — | — |
| 1995-09-01 | $3.34 | $4.98 | 141,984 | — | — |
| 1995-08-31 | $3.37 | $5.02 | 123,624 | — | — |
| 1995-08-30 | $3.37 | $5.02 | 75,888 | — | — |
| 1995-08-29 | $3.36 | $5.01 | 85,680 | — | — |
| 1995-08-28 | $3.40 | $5.07 | 170,136 | — | — |
| 1995-08-25 | $3.41 | $5.08 | 117,504 | — | — |
| 1995-08-24 | $3.36 | $5.01 | 162,792 | — | — |
| 1995-08-23 | $3.37 | $5.02 | 134,640 | — | — |
| 1995-08-22 | $3.35 | $4.99 | 223,992 | — | — |
| 1995-08-21 | $3.40 | $5.07 | 270,504 | — | — |
| 1995-08-18 | $3.37 | $5.02 | 175,032 | — | — |
| 1995-08-17 | $3.37 | $5.02 | 272,952 | — | — |
| 1995-08-16 | $3.35 | $4.99 | 211,752 | — | — |
| 1995-08-15 | $3.32 | $4.94 | 294,984 | — | — |
| 1995-08-14 | $3.41 | $5.08 | 275,400 | — | — |
| 1995-08-11 | $3.43 | $5.11 | 151,776 | — | — |
| 1995-08-10 | $3.46 | $5.16 | 170,136 | — | — |
| 1995-08-09 | $3.51 | $5.23 | 370,872 | — | — |
| 1995-08-08 | $3.55 | $5.29 | 294,984 | — | — |
| 1995-08-07 | $3.55 | $5.29 | 428,400 | — | — |
| 1995-08-04 | $3.58 | $5.34 | 150,552 | — | — |
| 1995-08-03 | $3.56 | $5.31 | 144,432 | — | — |
| 1995-08-02 | $3.56 | $5.31 | 302,328 | — | — |
| 1995-08-01 | $3.53 | $5.26 | 132,192 | — | — |
| 1995-07-31 | $3.49 | $5.20 | 160,344 | — | — |
| 1995-07-28 | $3.47 | $5.17 | 166,464 | — | — |
| 1995-07-27 | $3.49 | $5.20 | 281,520 | — | — |
| 1995-07-26 | $3.49 | $5.14 | 391,680 | — | — |
| 1995-07-25 | $3.55 | $5.23 | 408,816 | — | — |
| 1995-07-24 | $3.57 | $5.26 | 342,720 | — | — |
| 1995-07-21 | $3.56 | $5.25 | 189,720 | — | — |
| 1995-07-20 | $3.54 | $5.22 | 353,736 | — | — |
| 1995-07-19 | $3.45 | $5.08 | 504,288 | — | — |
| 1995-07-18 | $3.49 | $5.14 | 292,536 | — | — |
| 1995-07-17 | $3.53 | $5.20 | 432,072 | — | — |
| 1995-07-14 | $3.48 | $5.12 | 203,184 | — | — |
| 1995-07-13 | $3.48 | $5.12 | 359,856 | — | — |
| 1995-07-12 | $3.53 | $5.20 | 342,720 | — | — |
| 1995-07-11 | $3.53 | $5.20 | 414,936 | — | — |
| 1995-07-10 | $3.54 | $5.22 | 746,640 | — | — |
| 1995-07-07 | $3.56 | $5.25 | 853,128 | — | — |
| 1995-07-06 | $3.35 | $4.93 | 795,600 | — | — |
| 1995-07-05 | $3.30 | $4.85 | 749,088 | — | — |
| 1995-07-03 | $3.27 | $4.81 | 490,824 | — | — |
| 1995-06-30 | $3.22 | $4.73 | 982,872 | — | — |
| 1995-06-29 | $3.14 | $4.61 | 447,984 | — | — |
| 1995-06-28 | $3.20 | $4.70 | 447,984 | — | — |
| 1995-06-27 | $3.23 | $4.75 | 52,632 | — | — |
| 1995-06-26 | $3.23 | $4.75 | 221,544 | — | — |
| 1995-06-23 | $3.26 | $4.79 | 450,432 | — | — |
| 1995-06-22 | $3.28 | $4.82 | 927,792 | — | — |
| 1995-06-21 | $3.25 | $4.78 | 346,392 | — | — |
| 1995-06-20 | $3.21 | $4.72 | 372,096 | — | — |
| 1995-06-19 | $3.27 | $4.81 | 938,808 | — | — |
| 1995-06-16 | $3.10 | $4.57 | 133,416 | — | — |
| 1995-06-15 | $3.07 | $4.52 | 160,344 | — | — |
| 1995-06-14 | $3.11 | $4.58 | 101,592 | — | — |
| 1995-06-13 | $3.15 | $4.63 | 132,192 | — | — |
| 1995-06-12 | $3.13 | $4.60 | 162,792 | — | — |
| 1995-06-09 | $3.13 | $4.60 | 77,112 | — | — |
| 1995-06-08 | $3.17 | $4.66 | 115,056 | — | — |
| 1995-06-07 | $3.15 | $4.63 | 66,096 | — | — |
| 1995-06-06 | $3.15 | $4.63 | 272,952 | — | — |
| 1995-06-05 | $3.18 | $4.67 | 168,912 | — | — |
| 1995-06-02 | $3.10 | $4.57 | 116,280 | — | — |
| 1995-06-01 | $3.13 | $4.60 | 99,144 | — | — |
| 1995-05-31 | $3.11 | $4.58 | 150,552 | — | — |
| 1995-05-30 | $3.14 | $4.61 | 123,624 | — | — |
| 1995-05-26 | $3.17 | $4.66 | 1,230,120 | — | — |
| 1995-05-25 | $3.19 | $4.69 | 129,744 | — | — |
| 1995-05-24 | $3.20 | $4.70 | 337,824 | — | — |
| 1995-05-23 | $3.13 | $4.60 | 166,464 | — | — |
| 1995-05-22 | $3.08 | $4.54 | 184,824 | — | — |
| 1995-05-19 | $3.05 | $4.49 | 298,656 | — | — |
| 1995-05-18 | $3.02 | $4.45 | 369,648 | — | — |
| 1995-05-17 | $3.03 | $4.46 | 466,344 | — | — |
| 1995-05-16 | $3.10 | $4.57 | 192,168 | — | — |
| 1995-05-15 | $3.09 | $4.55 | 435,744 | — | — |
| 1995-05-12 | $3.11 | $4.58 | 250,920 | — | — |
| 1995-05-11 | $3.18 | $4.67 | 347,616 | — | — |
| 1995-05-10 | $3.24 | $4.76 | 341,496 | — | — |
| 1995-05-09 | $3.22 | $4.73 | 581,400 | — | — |
| 1995-05-08 | $3.18 | $4.67 | 457,776 | — | — |
| 1995-05-05 | $3.01 | $4.43 | 294,984 | — | — |
| 1995-05-04 | $3.07 | $4.52 | 329,256 | — | — |
| 1995-05-03 | $3.07 | $4.52 | 598,536 | — | — |
| 1995-05-02 | $3.01 | $4.43 | 154,224 | — | — |
| 1995-05-01 | $2.99 | $4.40 | 149,328 | — | — |
| 1995-04-28 | $2.96 | $4.36 | 3,893,544 | — | — |
| 1995-04-27 | $2.91 | $4.28 | 253,368 | — | — |
| 1995-04-26 | $2.83 | $4.16 | 1,621,800 | — | — |
| 1995-04-25 | $2.86 | $4.21 | 696,456 | — | — |
| 1995-04-24 | $2.87 | $4.22 | 610,776 | — | — |
| 1995-04-21 | $2.96 | $4.28 | 609,552 | — | — |
| 1995-04-20 | $2.91 | $4.21 | 308,448 | — | — |
| 1995-04-19 | $2.93 | $4.24 | 473,688 | — | — |
| 1995-04-18 | $3.01 | $4.36 | 395,352 | — | — |
| 1995-04-17 | $3.08 | $4.46 | 498,168 | — | — |
| 1995-04-13 | $3.02 | $4.37 | 2,877,624 | — | — |
| 1995-04-12 | $3.02 | $4.37 | 287,640 | — | — |
| 1995-04-11 | $2.99 | $4.33 | 5,320,728 | — | — |
| 1995-04-10 | $3.01 | $4.36 | 637,704 | — | — |
| 1995-04-07 | $3.01 | $4.36 | 208,080 | — | — |
| 1995-04-06 | $2.94 | $4.25 | 325,584 | — | — |
| 1995-04-05 | $2.97 | $4.30 | 157,896 | — | — |
| 1995-04-04 | $2.95 | $4.27 | 111,384 | — | — |
| 1995-04-03 | $2.91 | $4.21 | 175,032 | — | — |
| 1995-03-31 | $2.90 | $4.20 | 254,592 | — | — |
| 1995-03-30 | $2.86 | $4.14 | 189,720 | — | — |
| 1995-03-29 | $2.82 | $4.08 | 177,480 | — | — |
| 1995-03-28 | $2.84 | $4.11 | 183,600 | — | — |
| 1995-03-27 | $2.81 | $4.06 | 296,208 | — | — |
| 1995-03-24 | $2.76 | $3.99 | 517,752 | — | — |
| 1995-03-23 | $2.71 | $3.91 | 461,448 | — | — |
| 1995-03-22 | $2.73 | $3.94 | 427,176 | — | — |
| 1995-03-21 | $2.76 | $3.99 | 258,264 | — | — |
| 1995-03-20 | $2.78 | $4.02 | 308,448 | — | — |
| 1995-03-17 | $2.78 | $4.02 | 697,680 | — | — |
| 1995-03-16 | $2.87 | $4.15 | 943,704 | — | — |
| 1995-03-15 | $2.82 | $4.08 | 1,558,152 | — | — |
| 1995-03-14 | $2.78 | $4.02 | 804,168 | — | — |
| 1995-03-13 | $2.70 | $3.90 | 549,576 | — | — |
| 1995-03-10 | $2.68 | $3.87 | 862,920 | — | — |
| 1995-03-09 | $2.71 | $3.91 | 1,209,312 | — | — |
| 1995-03-08 | $2.72 | $3.93 | 941,256 | — | — |
| 1995-03-07 | $2.74 | $3.96 | 996,336 | — | — |
| 1995-03-06 | $2.87 | $4.15 | 417,384 | — | — |
| 1995-03-03 | $2.93 | $4.24 | 187,272 | — | — |
| 1995-03-02 | $2.94 | $4.25 | 204,408 | — | — |
| 1995-03-01 | $2.96 | $4.28 | 121,176 | — | — |
| 1995-02-28 | $2.93 | $4.24 | 139,536 | — | — |
| 1995-02-27 | $2.89 | $4.18 | 505,512 | — | — |
| 1995-02-24 | $2.94 | $4.25 | 184,824 | — | — |
| 1995-02-23 | $2.95 | $4.27 | 356,184 | — | — |
| 1995-02-22 | $2.95 | $4.27 | 410,040 | — | — |
| 1995-02-21 | $2.98 | $4.31 | 565,488 | — | — |
| 1995-02-17 | $3.05 | $4.42 | 187,272 | — | — |
| 1995-02-16 | $3.08 | $4.46 | 258,264 | — | — |
| 1995-02-15 | $3.13 | $4.52 | 399,024 | — | — |
| 1995-02-14 | $3.14 | $4.54 | 446,760 | — | — |
| 1995-02-13 | $3.04 | $4.40 | 384,336 | — | — |
| 1995-02-10 | $3.08 | $4.46 | 199,512 | — | — |
| 1995-02-09 | $3.07 | $4.45 | 241,128 | — | — |
| 1995-02-08 | $3.03 | $4.39 | 290,088 | — | — |
| 1995-02-07 | $3.03 | $4.39 | 332,928 | — | — |
| 1995-02-06 | $3.03 | $4.39 | 649,944 | — | — |
| 1995-02-03 | $2.99 | $4.33 | 798,048 | — | — |
| 1995-02-02 | $2.95 | $4.27 | 399,024 | — | — |
| 1995-02-01 | $2.93 | $4.24 | 91,800 | — | — |
| 1995-01-31 | $2.94 | $4.25 | 115,056 | — | — |
| 1995-01-30 | $2.96 | $4.28 | 89,352 | — | — |
| 1995-01-27 | $2.97 | $4.30 | 304,776 | — | — |
| 1995-01-26 | $2.96 | $4.28 | 123,624 | — | — |
| 1995-01-25 | $2.94 | $4.25 | 1,788,264 | — | — |
| 1995-01-24 | $2.92 | $4.18 | 263,160 | — | — |
| 1995-01-23 | $2.84 | $4.06 | 451,656 | — | — |
| 1995-01-20 | $2.94 | $4.21 | 299,880 | — | — |
| 1995-01-19 | $2.94 | $4.21 | 277,848 | — | — |
| 1995-01-18 | $2.94 | $4.21 | 517,752 | — | — |
| 1995-01-17 | $2.96 | $4.24 | 379,440 | — | — |
| 1995-01-16 | $3.00 | $4.29 | 593,640 | — | — |
| 1995-01-13 | $2.99 | $4.28 | 521,424 | — | — |
| 1995-01-12 | $2.97 | $4.25 | 518,976 | — | — |
| 1995-01-11 | $3.02 | $4.32 | 487,152 | — | — |
| 1995-01-10 | $2.98 | $4.26 | 410,040 | — | — |
| 1995-01-09 | $3.04 | $4.35 | 1,134,648 | — | — |
| 1995-01-06 | $3.06 | $4.38 | 226,440 | — | — |
| 1995-01-05 | $3.06 | $4.38 | 553,248 | — | — |
| 1995-01-04 | $3.11 | $4.45 | 603,432 | — | — |
| 1995-01-03 | $3.15 | $4.50 | 269,280 | — | — |