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
- 1985-03-14 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 | $5.08 | $6.45 | 600 | — | — |
| 1995-12-28 | $5.08 | $6.45 | 0 | — | — |
| 1995-12-27 | $5.08 | $6.45 | 0 | — | — |
| 1995-12-26 | $5.08 | $6.45 | 0 | — | — |
| 1995-12-22 | $5.08 | $6.45 | 3,600 | — | — |
| 1995-12-21 | $5.17 | $6.56 | 8,400 | — | — |
| 1995-12-20 | $5.04 | $6.40 | 1,200 | — | — |
| 1995-12-19 | $5.04 | $6.40 | 600 | — | — |
| 1995-12-18 | $5.04 | $6.40 | 9,000 | — | — |
| 1995-12-15 | $5.04 | $6.40 | 1,200 | — | — |
| 1995-12-14 | $5.17 | $6.56 | 3,000 | — | — |
| 1995-12-13 | $5.08 | $6.45 | 0 | — | — |
| 1995-12-12 | $5.08 | $6.42 | 7,200 | — | — |
| 1995-12-11 | $5.13 | $6.47 | 19,800 | — | — |
| 1995-12-08 | $5.00 | $6.31 | 67,200 | — | — |
| 1995-12-07 | $4.83 | $6.10 | 2,400 | — | — |
| 1995-12-06 | $4.83 | $6.10 | 1,800 | — | — |
| 1995-12-05 | $4.83 | $6.10 | 1,200 | — | — |
| 1995-12-04 | $4.96 | $6.26 | 3,000 | — | — |
| 1995-12-01 | $4.88 | $6.15 | 121,800 | — | — |
| 1995-11-30 | $4.92 | $6.21 | 61,800 | — | — |
| 1995-11-29 | $4.83 | $6.10 | 600 | — | — |
| 1995-11-28 | $4.83 | $6.10 | 4,800 | — | — |
| 1995-11-27 | $4.83 | $6.10 | 600 | — | — |
| 1995-11-24 | $4.83 | $6.10 | 1,200 | — | — |
| 1995-11-22 | $4.83 | $6.10 | 600 | — | — |
| 1995-11-21 | $4.83 | $6.10 | 2,400 | — | — |
| 1995-11-20 | $4.96 | $6.26 | 3,000 | — | — |
| 1995-11-17 | $4.96 | $6.26 | 2,400 | — | — |
| 1995-11-16 | $4.83 | $6.10 | 3,000 | — | — |
| 1995-11-15 | $4.88 | $6.15 | 6,600 | — | — |
| 1995-11-14 | $4.83 | $6.10 | 1,800 | — | — |
| 1995-11-13 | $4.83 | $6.10 | 6,000 | — | — |
| 1995-11-10 | $4.96 | $6.26 | 3,000 | — | — |
| 1995-11-09 | $4.96 | $6.26 | 4,200 | — | — |
| 1995-11-08 | $4.83 | $6.10 | 18,000 | — | — |
| 1995-11-07 | $4.96 | $6.26 | 0 | — | — |
| 1995-11-06 | $4.96 | $6.26 | 2,400 | — | — |
| 1995-11-03 | $4.90 | $6.18 | 0 | — | — |
| 1995-11-02 | $4.90 | $6.18 | 600 | — | — |
| 1995-11-01 | $4.83 | $6.10 | 0 | — | — |
| 1995-10-31 | $4.83 | $6.10 | 1,800 | — | — |
| 1995-10-30 | $4.83 | $6.10 | 600 | — | — |
| 1995-10-27 | $4.83 | $6.10 | 10,200 | — | — |
| 1995-10-26 | $4.96 | $6.26 | 24,000 | — | — |
| 1995-10-25 | $4.83 | $6.10 | 14,400 | — | — |
| 1995-10-24 | $4.96 | $6.26 | 3,000 | — | — |
| 1995-10-23 | $4.96 | $6.26 | 5,400 | — | — |
| 1995-10-20 | $4.96 | $6.26 | 27,600 | — | — |
| 1995-10-19 | $4.83 | $6.10 | 82,800 | — | — |
| 1995-10-18 | $4.63 | $5.84 | 1,200 | — | — |
| 1995-10-17 | $4.63 | $5.84 | 1,200 | — | — |
| 1995-10-16 | $4.75 | $6.00 | 13,800 | — | — |
| 1995-10-13 | $4.71 | $5.94 | 1,527,600 | — | — |
| 1995-10-12 | $4.71 | $5.94 | 373,200 | — | — |
| 1995-10-11 | $4.63 | $5.84 | 1,200 | — | — |
| 1995-10-10 | $4.63 | $5.84 | 0 | — | — |
| 1995-10-09 | $4.63 | $5.84 | 10,200 | — | — |
| 1995-10-06 | $4.71 | $5.94 | 25,800 | — | — |
| 1995-10-05 | $4.71 | $5.94 | 93,000 | — | — |
| 1995-10-04 | $4.71 | $5.94 | 40,800 | — | — |
| 1995-10-03 | $4.64 | $5.85 | 100,800 | — | — |
| 1995-10-02 | $4.60 | $5.81 | 6,000 | — | — |
| 1995-09-29 | $4.58 | $5.79 | 1,200 | — | — |
| 1995-09-28 | $4.58 | $5.79 | 0 | — | — |
| 1995-09-27 | $4.58 | $5.79 | 0 | — | — |
| 1995-09-26 | $4.58 | $5.79 | 4,800 | — | — |
| 1995-09-25 | $4.71 | $5.94 | 177,600 | — | — |
| 1995-09-22 | $4.71 | $5.94 | 5,400 | — | — |
| 1995-09-21 | $4.58 | $5.79 | 42,000 | — | — |
| 1995-09-20 | $4.71 | $5.94 | 10,200 | — | — |
| 1995-09-19 | $4.71 | $5.94 | 114,600 | — | — |
| 1995-09-18 | $4.58 | $5.79 | 0 | — | — |
| 1995-09-15 | $4.58 | $5.79 | 1,800 | — | — |
| 1995-09-14 | $4.58 | $5.79 | 2,400 | — | — |
| 1995-09-13 | $4.67 | $5.89 | 38,400 | — | — |
| 1995-09-12 | $4.67 | $5.86 | 7,200 | — | — |
| 1995-09-11 | $4.58 | $5.75 | 0 | — | — |
| 1995-09-08 | $4.58 | $5.75 | 3,600 | — | — |
| 1995-09-07 | $4.58 | $5.75 | 0 | — | — |
| 1995-09-06 | $4.58 | $5.75 | 1,800 | — | — |
| 1995-09-05 | $4.67 | $5.86 | 10,200 | — | — |
| 1995-09-01 | $4.67 | $5.86 | 3,000 | — | — |
| 1995-08-31 | $4.63 | $5.81 | 0 | — | — |
| 1995-08-30 | $4.63 | $5.81 | 10,800 | — | — |
| 1995-08-29 | $4.67 | $5.86 | 74,400 | — | — |
| 1995-08-28 | $4.65 | $5.83 | 57,600 | — | — |
| 1995-08-25 | $4.58 | $5.75 | 7,200 | — | — |
| 1995-08-24 | $4.67 | $5.86 | 0 | — | — |
| 1995-08-23 | $4.67 | $5.86 | 15,600 | — | — |
| 1995-08-22 | $4.56 | $5.73 | 15,000 | — | — |
| 1995-08-21 | $4.67 | $5.86 | 0 | — | — |
| 1995-08-18 | $4.67 | $5.86 | 3,000 | — | — |
| 1995-08-17 | $4.67 | $5.86 | 0 | — | — |
| 1995-08-16 | $4.67 | $5.86 | 13,200 | — | — |
| 1995-08-15 | $4.67 | $5.86 | 8,400 | — | — |
| 1995-08-14 | $4.50 | $5.65 | 6,600 | — | — |
| 1995-08-11 | $4.50 | $5.65 | 4,800 | — | — |
| 1995-08-10 | $4.50 | $5.65 | 4,800 | — | — |
| 1995-08-09 | $4.67 | $5.86 | 18,000 | — | — |
| 1995-08-08 | $4.50 | $5.65 | 5,400 | — | — |
| 1995-08-07 | $4.67 | $5.86 | 25,200 | — | — |
| 1995-08-04 | $4.67 | $5.86 | 5,400 | — | — |
| 1995-08-03 | $4.67 | $5.86 | 11,400 | — | — |
| 1995-08-02 | $4.50 | $5.65 | 1,200 | — | — |
| 1995-08-01 | $4.50 | $5.65 | 0 | — | — |
| 1995-07-31 | $4.50 | $5.65 | 18,600 | — | — |
| 1995-07-28 | $4.67 | $5.86 | 2,400 | — | — |
| 1995-07-27 | $4.50 | $5.65 | 0 | — | — |
| 1995-07-26 | $4.50 | $5.65 | 0 | — | — |
| 1995-07-25 | $4.50 | $5.65 | 4,200 | — | — |
| 1995-07-24 | $4.50 | $5.65 | 10,800 | — | — |
| 1995-07-21 | $4.67 | $5.86 | 19,200 | — | — |
| 1995-07-20 | $4.58 | $5.75 | 210,000 | — | — |
| 1995-07-19 | $4.54 | $5.70 | 9,600 | — | — |
| 1995-07-18 | $4.67 | $5.86 | 2,400 | — | — |
| 1995-07-17 | $4.54 | $5.70 | 0 | — | — |
| 1995-07-14 | $4.54 | $5.70 | 12,000 | — | — |
| 1995-07-13 | $4.54 | $5.70 | 10,800 | — | — |
| 1995-07-12 | $4.63 | $5.81 | 30,000 | — | — |
| 1995-07-11 | $4.67 | $5.86 | 0 | — | — |
| 1995-07-10 | $4.67 | $5.86 | 2,400 | — | — |
| 1995-07-07 | $4.50 | $5.65 | 6,000 | — | — |
| 1995-07-06 | $4.58 | $5.75 | 11,400 | — | — |
| 1995-07-05 | $4.50 | $5.65 | 4,200 | — | — |
| 1995-07-03 | $4.50 | $5.65 | 4,200 | — | — |
| 1995-06-30 | $4.50 | $5.65 | 0 | — | — |
| 1995-06-29 | $4.50 | $5.65 | 18,000 | — | — |
| 1995-06-28 | $4.67 | $5.86 | 600 | — | — |
| 1995-06-27 | $4.50 | $5.65 | 8,400 | — | — |
| 1995-06-26 | $4.50 | $5.65 | 600 | — | — |
| 1995-06-23 | $4.58 | $5.75 | 14,400 | — | — |
| 1995-06-22 | $4.50 | $5.65 | 2,400 | — | — |
| 1995-06-21 | $4.50 | $5.65 | 44,400 | — | — |
| 1995-06-20 | $4.50 | $5.65 | 13,800 | — | — |
| 1995-06-19 | $4.52 | $5.68 | 63,600 | — | — |
| 1995-06-16 | $4.42 | $5.54 | 8,400 | — | — |
| 1995-06-15 | $4.54 | $5.70 | 0 | — | — |
| 1995-06-14 | $4.54 | $5.70 | 600 | — | — |
| 1995-06-13 | $4.54 | $5.70 | 0 | — | — |
| 1995-06-12 | $4.54 | $5.67 | 4,800 | — | — |
| 1995-06-09 | $4.45 | $5.55 | 180,600 | — | — |
| 1995-06-08 | $4.42 | $5.51 | 1,200 | — | — |
| 1995-06-07 | $4.54 | $5.67 | 61,200 | — | — |
| 1995-06-06 | $4.50 | $5.62 | 7,800 | — | — |
| 1995-06-05 | $4.50 | $5.62 | 6,600 | — | — |
| 1995-06-02 | $4.38 | $5.46 | 45,000 | — | — |
| 1995-06-01 | $4.38 | $5.46 | 8,400 | — | — |
| 1995-05-31 | $4.38 | $5.46 | 13,800 | — | — |
| 1995-05-30 | $4.21 | $5.25 | 0 | — | — |
| 1995-05-26 | $4.21 | $5.25 | 15,000 | — | — |
| 1995-05-25 | $4.21 | $5.25 | 17,400 | — | — |
| 1995-05-24 | $4.25 | $5.31 | 16,800 | — | — |
| 1995-05-23 | $4.21 | $5.25 | 4,800 | — | — |
| 1995-05-22 | $4.33 | $5.41 | 57,600 | — | — |
| 1995-05-19 | $4.23 | $5.28 | 92,400 | — | — |
| 1995-05-18 | $4.21 | $5.25 | 31,800 | — | — |
| 1995-05-17 | $4.25 | $5.31 | 22,800 | — | — |
| 1995-05-16 | $4.21 | $5.25 | 78,000 | — | — |
| 1995-05-15 | $4.21 | $5.25 | 4,800 | — | — |
| 1995-05-12 | $4.21 | $5.25 | 74,400 | — | — |
| 1995-05-11 | $4.21 | $5.25 | 23,400 | — | — |
| 1995-05-10 | $4.21 | $5.25 | 76,200 | — | — |
| 1995-05-09 | $4.25 | $5.31 | 41,400 | — | — |
| 1995-05-08 | $4.38 | $5.46 | 21,000 | — | — |
| 1995-05-05 | $4.25 | $5.31 | 24,600 | — | — |
| 1995-05-04 | $4.21 | $5.25 | 3,000 | — | — |
| 1995-05-03 | $4.21 | $5.25 | 10,200 | — | — |
| 1995-05-02 | $4.27 | $5.33 | 39,600 | — | — |
| 1995-05-01 | $4.25 | $5.31 | 19,800 | — | — |
| 1995-04-28 | $4.25 | $5.31 | 57,600 | — | — |
| 1995-04-27 | $4.25 | $5.31 | 57,600 | — | — |
| 1995-04-26 | $4.33 | $5.41 | 18,600 | — | — |
| 1995-04-25 | $4.38 | $5.46 | 7,200 | — | — |
| 1995-04-24 | $4.38 | $5.46 | 69,600 | — | — |
| 1995-04-21 | $4.42 | $5.51 | 48,600 | — | — |
| 1995-04-20 | $4.33 | $5.41 | 31,200 | — | — |
| 1995-04-19 | $4.46 | $5.57 | 10,800 | — | — |
| 1995-04-18 | $4.33 | $5.41 | 12,000 | — | — |
| 1995-04-17 | $4.33 | $5.41 | 1,800 | — | — |
| 1995-04-13 | $4.46 | $5.57 | 6,600 | — | — |
| 1995-04-12 | $4.31 | $5.38 | 83,400 | — | — |
| 1995-04-11 | $4.29 | $5.36 | 4,200 | — | — |
| 1995-04-10 | $4.38 | $5.46 | 21,600 | — | — |
| 1995-04-07 | $4.38 | $5.46 | 45,000 | — | — |
| 1995-04-06 | $4.25 | $5.31 | 16,200 | — | — |
| 1995-04-05 | $4.38 | $5.46 | 20,400 | — | — |
| 1995-04-04 | $4.25 | $5.31 | 15,600 | — | — |
| 1995-04-03 | $4.31 | $5.38 | 67,200 | — | — |
| 1995-03-31 | $4.25 | $5.31 | 0 | — | — |
| 1995-03-30 | $4.25 | $5.31 | 144,600 | — | — |
| 1995-03-29 | $4.21 | $5.25 | 4,200 | — | — |
| 1995-03-28 | $4.21 | $5.25 | 7,800 | — | — |
| 1995-03-27 | $4.13 | $5.15 | 30,000 | — | — |
| 1995-03-24 | $4.13 | $5.15 | 40,800 | — | — |
| 1995-03-23 | $4.13 | $5.15 | 12,600 | — | — |
| 1995-03-22 | $4.13 | $5.15 | 6,000 | — | — |
| 1995-03-21 | $4.13 | $5.15 | 34,800 | — | — |
| 1995-03-20 | $4.13 | $5.15 | 78,000 | — | — |
| 1995-03-17 | $4.04 | $5.05 | 14,400 | — | — |
| 1995-03-16 | $4.04 | $5.05 | 1,800 | — | — |
| 1995-03-15 | $4.08 | $5.10 | 23,400 | — | — |
| 1995-03-14 | $4.00 | $4.99 | 7,800 | — | — |
| 1995-03-13 | $4.04 | $5.05 | 16,800 | — | — |
| 1995-03-10 | $3.96 | $4.92 | 0 | — | — |
| 1995-03-09 | $3.96 | $4.92 | 4,200 | — | — |
| 1995-03-08 | $4.00 | $4.97 | 0 | — | — |
| 1995-03-07 | $4.00 | $4.97 | 0 | — | — |
| 1995-03-06 | $4.00 | $4.97 | 6,000 | — | — |
| 1995-03-03 | $4.00 | $4.97 | 159,000 | — | — |
| 1995-03-02 | $3.96 | $4.92 | 13,800 | — | — |
| 1995-03-01 | $3.92 | $4.86 | 3,000 | — | — |
| 1995-02-28 | $4.00 | $4.97 | 0 | — | — |
| 1995-02-27 | $4.00 | $4.97 | 4,200 | — | — |
| 1995-02-24 | $4.00 | $4.97 | 3,600 | — | — |
| 1995-02-23 | $4.00 | $4.97 | 9,000 | — | — |
| 1995-02-22 | $3.88 | $4.81 | 3,000 | — | — |
| 1995-02-21 | $4.00 | $4.97 | 15,600 | — | — |
| 1995-02-17 | $3.88 | $4.81 | 6,000 | — | — |
| 1995-02-16 | $3.88 | $4.81 | 6,000 | — | — |
| 1995-02-15 | $3.88 | $4.81 | 3,600 | — | — |
| 1995-02-14 | $3.88 | $4.81 | 2,400 | — | — |
| 1995-02-13 | $4.00 | $4.97 | 2,400 | — | — |
| 1995-02-10 | $3.96 | $4.92 | 15,000 | — | — |
| 1995-02-09 | $3.88 | $4.81 | 1,800 | — | — |
| 1995-02-08 | $4.00 | $4.97 | 600 | — | — |
| 1995-02-07 | $3.88 | $4.81 | 600 | — | — |
| 1995-02-06 | $3.98 | $4.94 | 27,000 | — | — |
| 1995-02-03 | $3.92 | $4.86 | 22,800 | — | — |
| 1995-02-02 | $3.75 | $4.66 | 3,000 | — | — |
| 1995-02-01 | $3.75 | $4.66 | 30,600 | — | — |
| 1995-01-31 | $3.75 | $4.66 | 9,600 | — | — |
| 1995-01-30 | $3.79 | $4.71 | 9,000 | — | — |
| 1995-01-27 | $3.75 | $4.66 | 4,200 | — | — |
| 1995-01-26 | $3.83 | $4.76 | 1,200 | — | — |
| 1995-01-25 | $3.83 | $4.76 | 3,600 | — | — |
| 1995-01-24 | $3.75 | $4.66 | 600 | — | — |
| 1995-01-23 | $3.83 | $4.76 | 24,600 | — | — |
| 1995-01-20 | $3.79 | $4.71 | 44,400 | — | — |
| 1995-01-19 | $4.04 | $5.02 | 3,000 | — | — |
| 1995-01-18 | $3.92 | $4.86 | 600 | — | — |
| 1995-01-17 | $4.04 | $5.02 | 3,600 | — | — |
| 1995-01-16 | $4.04 | $5.02 | 3,000 | — | — |
| 1995-01-13 | $3.92 | $4.86 | 2,400 | — | — |
| 1995-01-12 | $3.92 | $4.86 | 1,200 | — | — |
| 1995-01-11 | $3.92 | $4.86 | 21,600 | — | — |
| 1995-01-10 | $4.00 | $4.97 | 136,800 | — | — |
| 1995-01-09 | $3.79 | $4.71 | 10,200 | — | — |
| 1995-01-06 | $3.88 | $4.81 | 115,200 | — | — |
| 1995-01-05 | $3.79 | $4.71 | 96,600 | — | — |
| 1995-01-04 | $3.83 | $4.76 | 80,400 | — | — |
| 1995-01-03 | $3.92 | $4.86 | 600 | — | — |