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
- 1981-03-25 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 | $1.81 | $1.86 | 567,600 | — | — |
| 1995-12-28 | $1.81 | $1.86 | 229,200 | — | — |
| 1995-12-27 | $1.88 | $1.92 | 96,000 | — | — |
| 1995-12-26 | $1.88 | $1.92 | 103,200 | — | — |
| 1995-12-22 | $1.83 | $1.88 | 624,000 | — | — |
| 1995-12-21 | $1.85 | $1.90 | 232,800 | — | — |
| 1995-12-20 | $1.89 | $1.93 | 166,800 | — | — |
| 1995-12-19 | $1.90 | $1.94 | 356,400 | — | — |
| 1995-12-18 | $1.92 | $1.96 | 852,000 | — | — |
| 1995-12-15 | $1.93 | $1.97 | 609,600 | — | — |
| 1995-12-14 | $1.96 | $2.00 | 325,200 | — | — |
| 1995-12-13 | $1.98 | $2.03 | 400,800 | — | — |
| 1995-12-12 | $1.89 | $1.93 | 123,600 | — | — |
| 1995-12-11 | $1.91 | $1.95 | 70,800 | — | — |
| 1995-12-08 | $1.91 | $1.95 | 280,800 | — | — |
| 1995-12-07 | $1.92 | $1.96 | 279,600 | — | — |
| 1995-12-06 | $1.92 | $1.96 | 559,200 | — | — |
| 1995-12-05 | $1.86 | $1.91 | 450,000 | — | — |
| 1995-12-04 | $1.83 | $1.88 | 380,400 | — | — |
| 1995-12-01 | $1.79 | $1.83 | 168,000 | — | — |
| 1995-11-30 | $1.79 | $1.83 | 205,200 | — | — |
| 1995-11-29 | $1.78 | $1.82 | 56,400 | — | — |
| 1995-11-28 | $1.77 | $1.81 | 506,400 | — | — |
| 1995-11-27 | $1.78 | $1.82 | 284,400 | — | — |
| 1995-11-24 | $1.78 | $1.82 | 49,200 | — | — |
| 1995-11-22 | $1.76 | $1.80 | 122,400 | — | — |
| 1995-11-21 | $1.78 | $1.82 | 600,000 | — | — |
| 1995-11-20 | $1.77 | $1.81 | 411,600 | — | — |
| 1995-11-17 | $1.81 | $1.86 | 3,642,000 | — | — |
| 1995-11-16 | $1.79 | $1.83 | 423,600 | — | — |
| 1995-11-15 | $1.81 | $1.86 | 447,600 | — | — |
| 1995-11-14 | $1.79 | $1.83 | 358,800 | — | — |
| 1995-11-13 | $1.80 | $1.84 | 357,600 | — | — |
| 1995-11-10 | $1.79 | $1.83 | 278,400 | — | — |
| 1995-11-09 | $1.80 | $1.84 | 320,400 | — | — |
| 1995-11-08 | $1.83 | $1.88 | 522,000 | — | — |
| 1995-11-07 | $1.84 | $1.89 | 507,600 | — | — |
| 1995-11-06 | $1.83 | $1.88 | 1,520,400 | — | — |
| 1995-11-03 | $1.81 | $1.86 | 387,600 | — | — |
| 1995-11-02 | $1.83 | $1.88 | 153,600 | — | — |
| 1995-11-01 | $1.83 | $1.88 | 466,800 | — | — |
| 1995-10-31 | $1.77 | $1.81 | 366,000 | — | — |
| 1995-10-30 | $1.79 | $1.83 | 262,800 | — | — |
| 1995-10-27 | $1.79 | $1.83 | 400,800 | — | — |
| 1995-10-26 | $1.79 | $1.83 | 10,800 | — | — |
| 1995-10-25 | $1.79 | $1.84 | 82,800 | — | — |
| 1995-10-24 | $1.81 | $1.86 | 231,600 | — | — |
| 1995-10-23 | $1.79 | $1.83 | 656,400 | — | — |
| 1995-10-20 | $1.71 | $1.75 | 369,600 | — | — |
| 1995-10-19 | $1.67 | $1.71 | 633,600 | — | — |
| 1995-10-18 | $1.70 | $1.74 | 813,600 | — | — |
| 1995-10-17 | $1.68 | $1.72 | 470,400 | — | — |
| 1995-10-16 | $1.68 | $1.72 | 734,400 | — | — |
| 1995-10-13 | $1.66 | $1.70 | 723,600 | — | — |
| 1995-10-12 | $1.68 | $1.72 | 241,200 | — | — |
| 1995-10-11 | $1.65 | $1.68 | 900,000 | — | — |
| 1995-10-10 | $1.67 | $1.71 | 100,800 | — | — |
| 1995-10-09 | $1.68 | $1.72 | 354,000 | — | — |
| 1995-10-06 | $1.69 | $1.73 | 1,597,200 | — | — |
| 1995-10-05 | $1.65 | $1.68 | 84,000 | — | — |
| 1995-10-04 | $1.65 | $1.68 | 58,800 | — | — |
| 1995-10-03 | $1.65 | $1.68 | 271,200 | — | — |
| 1995-10-02 | $1.66 | $1.70 | 637,200 | — | — |
| 1995-09-29 | $1.71 | $1.75 | 254,400 | — | — |
| 1995-09-28 | $1.68 | $1.72 | 159,600 | — | — |
| 1995-09-27 | $1.72 | $1.76 | 632,400 | — | — |
| 1995-09-26 | $1.71 | $1.75 | 44,400 | — | — |
| 1995-09-25 | $1.71 | $1.75 | 324,000 | — | — |
| 1995-09-22 | $1.75 | $1.79 | 74,400 | — | — |
| 1995-09-21 | $1.75 | $1.79 | 123,600 | — | — |
| 1995-09-20 | $1.75 | $1.79 | 282,000 | — | — |
| 1995-09-19 | $1.82 | $1.87 | 122,400 | — | — |
| 1995-09-18 | $1.79 | $1.83 | 205,200 | — | — |
| 1995-09-15 | $1.81 | $1.86 | 294,000 | — | — |
| 1995-09-14 | $1.84 | $1.89 | 163,200 | — | — |
| 1995-09-13 | $1.85 | $1.90 | 44,400 | — | — |
| 1995-09-12 | $1.85 | $1.90 | 140,400 | — | — |
| 1995-09-11 | $1.81 | $1.86 | 788,400 | — | — |
| 1995-09-08 | $1.85 | $1.90 | 144,000 | — | — |
| 1995-09-07 | $1.83 | $1.88 | 309,600 | — | — |
| 1995-09-06 | $1.83 | $1.88 | 298,800 | — | — |
| 1995-09-05 | $1.83 | $1.88 | 219,600 | — | — |
| 1995-09-01 | $1.81 | $1.86 | 22,800 | — | — |
| 1995-08-31 | $1.84 | $1.89 | 528,000 | — | — |
| 1995-08-30 | $1.83 | $1.88 | 266,400 | — | — |
| 1995-08-29 | $1.83 | $1.88 | 60,000 | — | — |
| 1995-08-28 | $1.81 | $1.86 | 199,200 | — | — |
| 1995-08-25 | $1.83 | $1.88 | 133,200 | — | — |
| 1995-08-24 | $1.81 | $1.86 | 45,600 | — | — |
| 1995-08-23 | $1.83 | $1.88 | 42,000 | — | — |
| 1995-08-22 | $1.85 | $1.90 | 33,600 | — | — |
| 1995-08-21 | $1.85 | $1.90 | 187,200 | — | — |
| 1995-08-18 | $1.81 | $1.86 | 66,000 | — | — |
| 1995-08-17 | $1.85 | $1.90 | 58,800 | — | — |
| 1995-08-16 | $1.81 | $1.86 | 105,600 | — | — |
| 1995-08-15 | $1.81 | $1.86 | 72,000 | — | — |
| 1995-08-14 | $1.88 | $1.92 | 214,800 | — | — |
| 1995-08-11 | $1.84 | $1.89 | 36,000 | — | — |
| 1995-08-10 | $1.83 | $1.88 | 396,000 | — | — |
| 1995-08-09 | $1.88 | $1.92 | 489,600 | — | — |
| 1995-08-08 | $1.79 | $1.83 | 613,200 | — | — |
| 1995-08-07 | $1.79 | $1.83 | 378,000 | — | — |
| 1995-08-04 | $1.80 | $1.84 | 470,400 | — | — |
| 1995-08-03 | $1.75 | $1.79 | 406,800 | — | — |
| 1995-08-02 | $1.75 | $1.79 | 614,400 | — | — |
| 1995-08-01 | $1.76 | $1.80 | 5,258,400 | — | — |
| 1995-07-31 | $1.80 | $1.84 | 1,508,400 | — | — |
| 1995-07-28 | $1.79 | $1.83 | 76,800 | — | — |
| 1995-07-27 | $1.83 | $1.88 | 196,800 | — | — |
| 1995-07-26 | $1.85 | $1.90 | 322,800 | — | — |
| 1995-07-25 | $1.83 | $1.88 | 434,400 | — | — |
| 1995-07-24 | $1.85 | $1.90 | 146,400 | — | — |
| 1995-07-21 | $1.90 | $1.94 | 238,800 | — | — |
| 1995-07-20 | $1.86 | $1.91 | 286,800 | — | — |
| 1995-07-19 | $1.92 | $1.96 | 176,400 | — | — |
| 1995-07-18 | $1.92 | $1.96 | 165,600 | — | — |
| 1995-07-17 | $1.94 | $1.98 | 834,000 | — | — |
| 1995-07-14 | $1.92 | $1.96 | 429,600 | — | — |
| 1995-07-13 | $1.98 | $2.03 | 123,600 | — | — |
| 1995-07-12 | $1.96 | $2.00 | 631,200 | — | — |
| 1995-07-11 | $2.04 | $2.09 | 636,000 | — | — |
| 1995-07-10 | $2.03 | $2.08 | 1,123,200 | — | — |
| 1995-07-07 | $1.99 | $2.04 | 1,172,400 | — | — |
| 1995-07-06 | $1.95 | $1.99 | 801,600 | — | — |
| 1995-07-05 | $1.90 | $1.94 | 579,600 | — | — |
| 1995-07-03 | $1.89 | $1.93 | 26,980,800 | — | — |
| 1995-06-30 | $1.88 | $1.92 | 688,800 | — | — |
| 1995-06-29 | $1.90 | $1.94 | 1,209,600 | — | — |
| 1995-06-28 | $1.89 | $1.93 | 492,000 | — | — |
| 1995-06-27 | $1.81 | $1.86 | 99,600 | — | — |
| 1995-06-26 | $1.82 | $1.87 | 843,600 | — | — |
| 1995-06-23 | $1.80 | $1.84 | 939,600 | — | — |
| 1995-06-22 | $1.80 | $1.84 | 540,000 | — | — |
| 1995-06-21 | $1.77 | $1.81 | 2,706,000 | — | — |
| 1995-06-20 | $1.79 | $1.83 | 1,928,400 | — | — |
| 1995-06-19 | $1.74 | $1.78 | 4,424,400 | — | — |
| 1995-06-16 | $1.69 | $1.73 | 180,000 | — | — |
| 1995-06-15 | $1.71 | $1.75 | 601,200 | — | — |
| 1995-06-14 | $1.66 | $1.70 | 838,800 | — | — |
| 1995-06-13 | $1.69 | $1.73 | 298,800 | — | — |
| 1995-06-12 | $1.70 | $1.74 | 2,238,000 | — | — |
| 1995-06-09 | $1.69 | $1.73 | 318,000 | — | — |
| 1995-06-08 | $1.68 | $1.72 | 8,084,400 | — | — |
| 1995-06-07 | $1.68 | $1.72 | 2,960,400 | — | — |
| 1995-06-06 | $1.66 | $1.70 | 984,000 | — | — |
| 1995-06-05 | $1.65 | $1.68 | 681,600 | — | — |
| 1995-06-02 | $1.65 | $1.68 | 174,000 | — | — |
| 1995-06-01 | $1.63 | $1.66 | 2,859,600 | — | — |
| 1995-05-31 | $1.60 | $1.64 | 506,400 | — | — |
| 1995-05-30 | $1.67 | $1.70 | 346,800 | — | — |
| 1995-05-26 | $1.69 | $1.72 | 499,200 | — | — |
| 1995-05-25 | $1.69 | $1.72 | 685,200 | — | — |
| 1995-05-24 | $1.72 | $1.76 | 2,386,800 | — | — |
| 1995-05-23 | $1.65 | $1.68 | 415,200 | — | — |
| 1995-05-22 | $1.66 | $1.69 | 2,629,200 | — | — |
| 1995-05-19 | $1.63 | $1.66 | 831,600 | — | — |
| 1995-05-18 | $1.60 | $1.64 | 354,000 | — | — |
| 1995-05-17 | $1.63 | $1.66 | 240,000 | — | — |
| 1995-05-16 | $1.63 | $1.66 | 270,000 | — | — |
| 1995-05-15 | $1.60 | $1.64 | 1,237,200 | — | — |
| 1995-05-12 | $1.63 | $1.66 | 202,800 | — | — |
| 1995-05-11 | $1.65 | $1.68 | 466,800 | — | — |
| 1995-05-10 | $1.69 | $1.72 | 220,800 | — | — |
| 1995-05-09 | $1.67 | $1.70 | 646,800 | — | — |
| 1995-05-08 | $1.71 | $1.74 | 256,800 | — | — |
| 1995-05-05 | $1.70 | $1.73 | 702,000 | — | — |
| 1995-05-04 | $1.71 | $1.74 | 2,894,400 | — | — |
| 1995-05-03 | $1.56 | $1.60 | 27,600 | — | — |
| 1995-05-02 | $1.58 | $1.62 | 606,000 | — | — |
| 1995-05-01 | $1.56 | $1.60 | 1,398,000 | — | — |
| 1995-04-28 | $1.56 | $1.60 | 79,200 | — | — |
| 1995-04-27 | $1.56 | $1.60 | 432,000 | — | — |
| 1995-04-26 | $1.56 | $1.60 | 33,600 | — | — |
| 1995-04-25 | $1.60 | $1.64 | 982,800 | — | — |
| 1995-04-24 | $1.55 | $1.58 | 90,000 | — | — |
| 1995-04-21 | $1.52 | $1.55 | 325,200 | — | — |
| 1995-04-20 | $1.53 | $1.56 | 460,800 | — | — |
| 1995-04-19 | $1.50 | $1.53 | 326,400 | — | — |
| 1995-04-18 | $1.54 | $1.57 | 57,600 | — | — |
| 1995-04-17 | $1.56 | $1.60 | 76,800 | — | — |
| 1995-04-13 | $1.52 | $1.55 | 258,000 | — | — |
| 1995-04-12 | $1.48 | $1.51 | 265,200 | — | — |
| 1995-04-11 | $1.45 | $1.48 | 469,200 | — | — |
| 1995-04-10 | $1.47 | $1.50 | 88,800 | — | — |
| 1995-04-07 | $1.44 | $1.47 | 987,600 | — | — |
| 1995-04-06 | $1.46 | $1.49 | 1,731,600 | — | — |
| 1995-04-05 | $1.54 | $1.57 | 151,200 | — | — |
| 1995-04-04 | $1.54 | $1.57 | 236,400 | — | — |
| 1995-04-03 | $1.54 | $1.57 | 120,000 | — | — |
| 1995-03-31 | $1.58 | $1.62 | 158,400 | — | — |
| 1995-03-30 | $1.54 | $1.57 | 306,000 | — | — |
| 1995-03-29 | $1.56 | $1.60 | 116,400 | — | — |
| 1995-03-28 | $1.58 | $1.62 | 170,400 | — | — |
| 1995-03-27 | $1.58 | $1.62 | 116,400 | — | — |
| 1995-03-24 | $1.58 | $1.62 | 116,400 | — | — |
| 1995-03-23 | $1.57 | $1.61 | 134,400 | — | — |
| 1995-03-22 | $1.57 | $1.60 | 19,200 | — | — |
| 1995-03-21 | $1.57 | $1.61 | 21,600 | — | — |
| 1995-03-20 | $1.56 | $1.60 | 72,000 | — | — |
| 1995-03-17 | $1.60 | $1.64 | 26,400 | — | — |
| 1995-03-16 | $1.59 | $1.63 | 116,400 | — | — |
| 1995-03-15 | $1.60 | $1.64 | 86,400 | — | — |
| 1995-03-14 | $1.58 | $1.62 | 484,800 | — | — |
| 1995-03-13 | $1.60 | $1.64 | 92,400 | — | — |
| 1995-03-10 | $1.56 | $1.60 | 632,400 | — | — |
| 1995-03-09 | $1.58 | $1.62 | 267,600 | — | — |
| 1995-03-08 | $1.58 | $1.62 | 420,000 | — | — |
| 1995-03-07 | $1.56 | $1.60 | 993,600 | — | — |
| 1995-03-06 | $1.54 | $1.57 | 69,600 | — | — |
| 1995-03-03 | $1.54 | $1.57 | 20,400 | — | — |
| 1995-03-02 | $1.58 | $1.62 | 1,261,200 | — | — |
| 1995-03-01 | $1.58 | $1.62 | 102,000 | — | — |
| 1995-02-28 | $1.58 | $1.62 | 150,000 | — | — |
| 1995-02-27 | $1.56 | $1.60 | 502,800 | — | — |
| 1995-02-24 | $1.59 | $1.63 | 283,200 | — | — |
| 1995-02-23 | $1.65 | $1.68 | 736,800 | — | — |
| 1995-02-22 | $1.63 | $1.66 | 1,844,400 | — | — |
| 1995-02-21 | $1.59 | $1.63 | 919,200 | — | — |
| 1995-02-17 | $1.59 | $1.62 | 164,400 | — | — |
| 1995-02-16 | $1.58 | $1.62 | 106,800 | — | — |
| 1995-02-15 | $1.60 | $1.64 | 391,200 | — | — |
| 1995-02-14 | $1.56 | $1.60 | 1,029,600 | — | — |
| 1995-02-13 | $1.58 | $1.62 | 2,058,000 | — | — |
| 1995-02-10 | $1.52 | $1.55 | 1,028,400 | — | — |
| 1995-02-09 | $1.42 | $1.45 | 2,840,400 | — | — |
| 1995-02-08 | $1.44 | $1.47 | 145,200 | — | — |
| 1995-02-07 | $1.42 | $1.45 | 372,000 | — | — |
| 1995-02-06 | $1.42 | $1.45 | 692,400 | — | — |
| 1995-02-03 | $1.42 | $1.45 | 831,600 | — | — |
| 1995-02-02 | $1.45 | $1.48 | 147,600 | — | — |
| 1995-02-01 | $1.45 | $1.48 | 412,800 | — | — |
| 1995-01-31 | $1.46 | $1.49 | 2,914,800 | — | — |
| 1995-01-30 | $1.44 | $1.47 | 307,200 | — | — |
| 1995-01-27 | $1.47 | $1.50 | 214,800 | — | — |
| 1995-01-26 | $1.50 | $1.53 | 43,200 | — | — |
| 1995-01-25 | $1.50 | $1.53 | 43,200 | — | — |
| 1995-01-24 | $1.50 | $1.53 | 9,342,000 | — | — |
| 1995-01-23 | $1.50 | $1.53 | 272,400 | — | — |
| 1995-01-20 | $1.58 | $1.62 | 446,400 | — | — |
| 1995-01-19 | $1.54 | $1.57 | 205,200 | — | — |
| 1995-01-18 | $1.56 | $1.60 | 304,800 | — | — |
| 1995-01-17 | $1.58 | $1.62 | 98,400 | — | — |
| 1995-01-16 | $1.55 | $1.58 | 135,600 | — | — |
| 1995-01-13 | $1.58 | $1.62 | 715,200 | — | — |
| 1995-01-12 | $1.60 | $1.64 | 93,600 | — | — |
| 1995-01-11 | $1.58 | $1.62 | 115,200 | — | — |
| 1995-01-10 | $1.60 | $1.64 | 162,000 | — | — |
| 1995-01-09 | $1.60 | $1.64 | 852,000 | — | — |
| 1995-01-06 | $1.56 | $1.60 | 447,600 | — | — |
| 1995-01-05 | $1.48 | $1.51 | 278,400 | — | — |
| 1995-01-04 | $1.48 | $1.51 | 1,660,800 | — | — |
| 1995-01-03 | $1.40 | $1.43 | 66,000 | — | — |