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
- 1988-07-14 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 | $4.58 | $4.58 | 17,115 | — | — |
| 1995-12-28 | $4.79 | $4.79 | 870 | — | — |
| 1995-12-27 | $4.38 | $4.38 | 9,885 | — | — |
| 1995-12-26 | $4.17 | $4.17 | 825 | — | — |
| 1995-12-22 | $4.17 | $4.17 | 150 | — | — |
| 1995-12-21 | $4.58 | $4.58 | 6,180 | — | — |
| 1995-12-20 | $4.38 | $4.38 | 2,670 | — | — |
| 1995-12-19 | $4.17 | $4.17 | 255 | — | — |
| 1995-12-18 | $4.17 | $4.17 | 42,150 | — | — |
| 1995-12-15 | $4.17 | $4.17 | 16,845 | — | — |
| 1995-12-14 | $4.17 | $4.17 | 60 | — | — |
| 1995-12-13 | $4.17 | $4.17 | 0 | — | — |
| 1995-12-12 | $4.17 | $4.17 | 750 | — | — |
| 1995-12-11 | $3.75 | $3.75 | 1,365 | — | — |
| 1995-12-08 | $3.75 | $3.75 | 165 | — | — |
| 1995-12-07 | $3.75 | $3.75 | 4,800 | — | — |
| 1995-12-06 | $4.17 | $4.17 | 0 | — | — |
| 1995-12-05 | $4.17 | $4.17 | 0 | — | — |
| 1995-12-04 | $4.17 | $4.17 | 4,035 | — | — |
| 1995-12-01 | $3.75 | $3.75 | 300 | — | — |
| 1995-11-30 | $3.75 | $3.75 | 225 | — | — |
| 1995-11-29 | $3.75 | $3.75 | 540 | — | — |
| 1995-11-28 | $4.17 | $4.17 | 555 | — | — |
| 1995-11-27 | $4.17 | $4.17 | 9,750 | — | — |
| 1995-11-24 | $3.75 | $3.75 | 0 | — | — |
| 1995-11-22 | $3.75 | $3.75 | 825 | — | — |
| 1995-11-21 | $3.75 | $3.75 | 0 | — | — |
| 1995-11-20 | $3.75 | $3.75 | 1,395 | — | — |
| 1995-11-17 | $3.75 | $3.75 | 0 | — | — |
| 1995-11-16 | $3.75 | $3.75 | 1,245 | — | — |
| 1995-11-15 | $4.17 | $4.17 | 150 | — | — |
| 1995-11-14 | $3.75 | $3.75 | 600 | — | — |
| 1995-11-13 | $3.75 | $3.75 | 900 | — | — |
| 1995-11-10 | $3.75 | $3.75 | 1,065 | — | — |
| 1995-11-09 | $3.75 | $3.75 | 300 | — | — |
| 1995-11-08 | $5.00 | $5.00 | 0 | — | — |
| 1995-11-07 | $5.00 | $5.00 | 210 | — | — |
| 1995-11-06 | $4.17 | $4.17 | 0 | — | — |
| 1995-11-03 | $4.17 | $4.17 | 0 | — | — |
| 1995-11-02 | $4.17 | $4.17 | 0 | — | — |
| 1995-11-01 | $4.17 | $4.17 | 0 | — | — |
| 1995-10-31 | $4.17 | $4.17 | 0 | — | — |
| 1995-10-30 | $4.17 | $4.17 | 0 | — | — |
| 1995-10-27 | $4.17 | $4.17 | 1,950 | — | — |
| 1995-10-26 | $4.17 | $4.17 | 330 | — | — |
| 1995-10-25 | $3.75 | $3.75 | 0 | — | — |
| 1995-10-24 | $3.75 | $3.75 | 15 | — | — |
| 1995-10-23 | $3.75 | $3.75 | 75 | — | — |
| 1995-10-20 | $4.17 | $4.17 | 0 | — | — |
| 1995-10-19 | $4.17 | $4.17 | 0 | — | — |
| 1995-10-18 | $4.17 | $4.17 | 0 | — | — |
| 1995-10-17 | $4.17 | $4.17 | 1,335 | — | — |
| 1995-10-16 | $3.75 | $3.75 | 105 | — | — |
| 1995-10-13 | $4.58 | $4.58 | 30 | — | — |
| 1995-10-12 | $3.75 | $3.75 | 750 | — | — |
| 1995-10-11 | $3.75 | $3.75 | 750 | — | — |
| 1995-10-10 | $3.75 | $3.75 | 300 | — | — |
| 1995-10-09 | $3.75 | $3.75 | 0 | — | — |
| 1995-10-06 | $3.75 | $3.75 | 225 | — | — |
| 1995-10-05 | $3.75 | $3.75 | 0 | — | — |
| 1995-10-04 | $3.75 | $3.75 | 900 | — | — |
| 1995-10-03 | $3.33 | $3.33 | 45 | — | — |
| 1995-10-02 | $3.33 | $3.33 | 360 | — | — |
| 1995-09-29 | $3.33 | $3.33 | 0 | — | — |
| 1995-09-28 | $3.33 | $3.33 | 0 | — | — |
| 1995-09-27 | $3.33 | $3.33 | 5,250 | — | — |
| 1995-09-26 | $3.75 | $3.75 | 0 | — | — |
| 1995-09-25 | $3.75 | $3.75 | 0 | — | — |
| 1995-09-22 | $3.75 | $3.75 | 900 | — | — |
| 1995-09-21 | $3.75 | $3.75 | 0 | — | — |
| 1995-09-20 | $3.75 | $3.75 | 0 | — | — |
| 1995-09-19 | $3.75 | $3.75 | 75 | — | — |
| 1995-09-18 | $4.58 | $4.58 | 0 | — | — |
| 1995-09-15 | $4.58 | $4.58 | 1,815 | — | — |
| 1995-09-14 | $4.17 | $4.17 | 1,350 | — | — |
| 1995-09-13 | $3.75 | $3.75 | 0 | — | — |
| 1995-09-12 | $3.75 | $3.75 | 1,800 | — | — |
| 1995-09-11 | $4.58 | $4.58 | 780 | — | — |
| 1995-09-08 | $5.00 | $5.00 | 750 | — | — |
| 1995-09-07 | $5.00 | $5.00 | 150 | — | — |
| 1995-09-06 | $4.17 | $4.17 | 2,145 | — | — |
| 1995-09-05 | $4.17 | $4.17 | 900 | — | — |
| 1995-09-01 | $3.75 | $3.75 | 0 | — | — |
| 1995-08-31 | $3.75 | $3.75 | 150 | — | — |
| 1995-08-30 | $3.75 | $3.75 | 600 | — | — |
| 1995-08-29 | $4.58 | $4.58 | 1,830 | — | — |
| 1995-08-28 | $4.17 | $4.17 | 3,465 | — | — |
| 1995-08-25 | $4.58 | $4.58 | 450 | — | — |
| 1995-08-24 | $3.33 | $3.33 | 300 | — | — |
| 1995-08-23 | $3.75 | $3.75 | 10,500 | — | — |
| 1995-08-22 | $3.33 | $3.33 | 3,165 | — | — |
| 1995-08-21 | $3.33 | $3.33 | 375 | — | — |
| 1995-08-18 | $3.33 | $3.33 | 1,545 | — | — |
| 1995-08-17 | $4.58 | $4.58 | 0 | — | — |
| 1995-08-16 | $4.58 | $4.58 | 0 | — | — |
| 1995-08-15 | $4.58 | $4.58 | 150 | — | — |
| 1995-08-14 | $3.33 | $3.33 | 0 | — | — |
| 1995-08-11 | $3.33 | $3.33 | 165 | — | — |
| 1995-08-10 | $3.33 | $3.33 | 750 | — | — |
| 1995-08-09 | $4.58 | $4.58 | 300 | — | — |
| 1995-08-08 | $4.58 | $4.58 | 1,245 | — | — |
| 1995-08-07 | $4.58 | $4.58 | 225 | — | — |
| 1995-08-04 | $3.33 | $3.33 | 1,290 | — | — |
| 1995-08-03 | $3.33 | $3.33 | 4,800 | — | — |
| 1995-08-02 | $3.33 | $3.33 | 0 | — | — |
| 1995-08-01 | $3.33 | $3.33 | 225 | — | — |
| 1995-07-31 | $4.58 | $4.58 | 300 | — | — |
| 1995-07-28 | $3.54 | $3.54 | 135 | — | — |
| 1995-07-27 | $3.75 | $3.75 | 0 | — | — |
| 1995-07-26 | $3.75 | $3.75 | 2,250 | — | — |
| 1995-07-25 | $3.75 | $3.75 | 195 | — | — |
| 1995-07-24 | $4.17 | $4.17 | 5,295 | — | — |
| 1995-07-21 | $4.17 | $4.17 | 0 | — | — |
| 1995-07-20 | $4.17 | $4.17 | 750 | — | — |
| 1995-07-19 | $4.17 | $4.17 | 165 | — | — |
| 1995-07-18 | $4.17 | $4.17 | 2,100 | — | — |
| 1995-07-17 | $3.54 | $3.54 | 0 | — | — |
| 1995-07-14 | $3.54 | $3.54 | 0 | — | — |
| 1995-07-13 | $3.54 | $3.54 | 1,770 | — | — |
| 1995-07-12 | $4.17 | $4.17 | 0 | — | — |
| 1995-07-11 | $4.17 | $4.17 | 975 | — | — |
| 1995-07-10 | $3.75 | $3.75 | 1,170 | — | — |
| 1995-07-07 | $3.75 | $3.75 | 0 | — | — |
| 1995-07-06 | $3.75 | $3.75 | 1,065 | — | — |
| 1995-07-05 | $3.33 | $3.33 | 0 | — | — |
| 1995-07-03 | $3.33 | $3.33 | 300 | — | — |
| 1995-06-30 | $3.33 | $3.33 | 0 | — | — |
| 1995-06-29 | $3.33 | $3.33 | 690 | — | — |
| 1995-06-28 | $3.33 | $3.33 | 2,310 | — | — |
| 1995-06-27 | $3.33 | $3.33 | 0 | — | — |
| 1995-06-26 | $3.33 | $3.33 | 2,160 | — | — |
| 1995-06-23 | $4.17 | $4.17 | 165 | — | — |
| 1995-06-22 | $3.33 | $3.33 | 600 | — | — |
| 1995-06-21 | $4.17 | $4.17 | 0 | — | — |
| 1995-06-20 | $4.17 | $4.17 | 1,665 | — | — |
| 1995-06-19 | $3.33 | $3.33 | 0 | — | — |
| 1995-06-16 | $3.33 | $3.33 | 150 | — | — |
| 1995-06-15 | $4.58 | $4.58 | 180 | — | — |
| 1995-06-14 | $3.75 | $3.75 | 165 | — | — |
| 1995-06-13 | $4.17 | $4.17 | 840 | — | — |
| 1995-06-12 | $4.17 | $4.17 | 1,050 | — | — |
| 1995-06-09 | $4.17 | $4.17 | 225 | — | — |
| 1995-06-08 | $4.17 | $4.17 | 450 | — | — |
| 1995-06-07 | $3.75 | $3.75 | 465 | — | — |
| 1995-06-06 | $4.17 | $4.17 | 1,020 | — | — |
| 1995-06-05 | $4.17 | $4.17 | 150 | — | — |
| 1995-06-02 | $4.17 | $4.17 | 5,340 | — | — |
| 1995-06-01 | $3.75 | $3.75 | 0 | — | — |
| 1995-05-31 | $3.75 | $3.75 | 0 | — | — |
| 1995-05-30 | $3.75 | $3.75 | 180 | — | — |
| 1995-05-26 | $4.58 | $4.58 | 0 | — | — |
| 1995-05-25 | $4.58 | $4.58 | 975 | — | — |
| 1995-05-24 | $4.58 | $4.58 | 0 | — | — |
| 1995-05-23 | $4.58 | $4.58 | 2,325 | — | — |
| 1995-05-22 | $3.75 | $3.75 | 2,190 | — | — |
| 1995-05-19 | $4.17 | $4.17 | 600 | — | — |
| 1995-05-18 | $3.75 | $3.75 | 0 | — | — |
| 1995-05-17 | $3.75 | $3.75 | 1,020 | — | — |
| 1995-05-16 | $5.00 | $5.00 | 750 | — | — |
| 1995-05-15 | $5.00 | $5.00 | 435 | — | — |
| 1995-05-12 | $4.17 | $4.17 | 1,605 | — | — |
| 1995-05-11 | $4.17 | $4.17 | 0 | — | — |
| 1995-05-10 | $4.17 | $4.17 | 900 | — | — |
| 1995-05-09 | $4.17 | $4.17 | 75 | — | — |
| 1995-05-08 | $5.00 | $5.00 | 150 | — | — |
| 1995-05-05 | $5.21 | $5.21 | 375 | — | — |
| 1995-05-04 | $4.17 | $4.17 | 750 | — | — |
| 1995-05-03 | $4.58 | $4.58 | 0 | — | — |
| 1995-05-02 | $4.58 | $4.58 | 195 | — | — |
| 1995-05-01 | $5.00 | $5.00 | 420 | — | — |
| 1995-04-28 | $5.21 | $5.21 | 0 | — | — |
| 1995-04-27 | $5.21 | $5.21 | 150 | — | — |
| 1995-04-26 | $4.58 | $4.58 | 225 | — | — |
| 1995-04-25 | $4.17 | $4.17 | 30 | — | — |
| 1995-04-24 | $5.21 | $5.21 | 1,320 | — | — |
| 1995-04-21 | $4.58 | $4.58 | 600 | — | — |
| 1995-04-20 | $5.00 | $5.00 | 300 | — | — |
| 1995-04-19 | $5.00 | $5.00 | 3,150 | — | — |
| 1995-04-18 | $4.17 | $4.17 | 1,305 | — | — |
| 1995-04-17 | $5.42 | $5.42 | 1,740 | — | — |
| 1995-04-13 | $4.17 | $4.17 | 465 | — | — |
| 1995-04-12 | $5.00 | $5.00 | 2,835 | — | — |
| 1995-04-11 | $5.00 | $5.00 | 8,610 | — | — |
| 1995-04-10 | $4.17 | $4.17 | 14,220 | — | — |
| 1995-04-07 | $4.17 | $4.17 | 20,130 | — | — |
| 1995-04-06 | $4.58 | $4.58 | 3,030 | — | — |
| 1995-04-05 | $4.58 | $4.58 | 10,470 | — | — |
| 1995-04-04 | $4.58 | $4.58 | 6,120 | — | — |
| 1995-04-03 | $5.00 | $5.00 | 3,840 | — | — |
| 1995-03-31 | $5.00 | $5.00 | 7,785 | — | — |
| 1995-03-30 | $5.00 | $5.00 | 14,205 | — | — |
| 1995-03-29 | $5.42 | $5.42 | 18,420 | — | — |
| 1995-03-28 | $5.83 | $5.83 | 4,470 | — | — |
| 1995-03-27 | $5.00 | $5.00 | 9,705 | — | — |
| 1995-03-24 | $5.00 | $5.00 | 5,055 | — | — |
| 1995-03-23 | $6.25 | $6.25 | 14,160 | — | — |
| 1995-03-22 | $5.00 | $5.00 | 5,415 | — | — |
| 1995-03-21 | $5.42 | $5.42 | 5,130 | — | — |
| 1995-03-20 | $4.17 | $4.17 | 8,100 | — | — |
| 1995-03-17 | $4.17 | $4.17 | 2,025 | — | — |
| 1995-03-16 | $4.17 | $4.17 | 4,425 | — | — |
| 1995-03-15 | $4.58 | $4.58 | 1,425 | — | — |
| 1995-03-14 | $4.58 | $4.58 | 8,100 | — | — |
| 1995-03-13 | $4.58 | $4.58 | 330 | — | — |
| 1995-03-10 | $4.58 | $4.58 | 6,300 | — | — |
| 1995-03-09 | $5.00 | $5.00 | 5,670 | — | — |
| 1995-03-08 | $5.00 | $5.00 | 3,645 | — | — |
| 1995-03-07 | $5.00 | $5.00 | 450 | — | — |
| 1995-03-06 | $5.00 | $5.00 | 1,185 | — | — |
| 1995-03-03 | $5.00 | $5.00 | 8,700 | — | — |
| 1995-03-02 | $5.83 | $5.83 | 3,705 | — | — |
| 1995-03-01 | $5.00 | $5.00 | 615 | — | — |
| 1995-02-28 | $5.00 | $5.00 | 360 | — | — |
| 1995-02-27 | $5.83 | $5.83 | 450 | — | — |
| 1995-02-24 | $6.25 | $6.25 | 435 | — | — |
| 1995-02-23 | $6.25 | $6.25 | 8,235 | — | — |
| 1995-02-22 | $5.42 | $5.42 | 9,525 | — | — |
| 1995-02-21 | $5.83 | $5.83 | 2,295 | — | — |
| 1995-02-17 | $5.83 | $5.83 | 150 | — | — |
| 1995-02-16 | $5.83 | $5.83 | 600 | — | — |
| 1995-02-15 | $5.83 | $5.83 | 465 | — | — |
| 1995-02-14 | $6.67 | $6.67 | 90 | — | — |
| 1995-02-13 | $5.83 | $5.83 | 30 | — | — |
| 1995-02-10 | $5.83 | $5.83 | 0 | — | — |
| 1995-02-09 | $5.83 | $5.83 | 45 | — | — |
| 1995-02-08 | $5.83 | $5.83 | 0 | — | — |
| 1995-02-07 | $5.83 | $5.83 | 75 | — | — |
| 1995-02-06 | $5.83 | $5.83 | 0 | — | — |
| 1995-02-03 | $5.83 | $5.83 | 0 | — | — |
| 1995-02-02 | $5.83 | $5.83 | 7,635 | — | — |
| 1995-02-01 | $6.67 | $6.67 | 17,370 | — | — |
| 1995-01-31 | $6.67 | $6.67 | 1,890 | — | — |
| 1995-01-30 | $6.67 | $6.67 | 60 | — | — |
| 1995-01-27 | $5.83 | $5.83 | 1,245 | — | — |
| 1995-01-26 | $5.83 | $5.83 | 0 | — | — |
| 1995-01-25 | $5.83 | $5.83 | 0 | — | — |
| 1995-01-24 | $5.83 | $5.83 | 150 | — | — |
| 1995-01-23 | $6.25 | $6.25 | 375 | — | — |
| 1995-01-20 | $5.83 | $5.83 | 15 | — | — |
| 1995-01-19 | $5.83 | $5.83 | 450 | — | — |
| 1995-01-18 | $6.67 | $6.67 | 360 | — | — |
| 1995-01-17 | $5.83 | $5.83 | 1,080 | — | — |
| 1995-01-16 | $6.25 | $6.25 | 735 | — | — |
| 1995-01-13 | $6.67 | $6.67 | 300 | — | — |
| 1995-01-12 | $6.67 | $6.67 | 0 | — | — |
| 1995-01-11 | $6.67 | $6.67 | 0 | — | — |
| 1995-01-10 | $6.67 | $6.67 | 4,170 | — | — |
| 1995-01-09 | $7.50 | $7.50 | 450 | — | — |
| 1995-01-06 | $7.50 | $7.50 | 0 | — | — |
| 1995-01-05 | $7.50 | $7.50 | 645 | — | — |
| 1995-01-04 | $7.50 | $7.50 | 750 | — | — |
| 1995-01-03 | $8.33 | $8.33 | 300 | — | — |