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
- 1986-06-26 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 | $3.22 | $3.40 | 535,600 | — | — |
| 1995-12-28 | $3.25 | $3.44 | 270,000 | — | — |
| 1995-12-27 | $3.34 | $3.54 | 251,200 | — | — |
| 1995-12-26 | $3.44 | $3.63 | 288,400 | — | — |
| 1995-12-22 | $3.41 | $3.60 | 684,400 | — | — |
| 1995-12-21 | $3.56 | $3.76 | 321,600 | — | — |
| 1995-12-20 | $3.47 | $3.66 | 240,000 | — | — |
| 1995-12-19 | $3.34 | $3.53 | 259,600 | — | — |
| 1995-12-18 | $3.41 | $3.60 | 220,800 | — | — |
| 1995-12-15 | $3.53 | $3.73 | 82,800 | — | — |
| 1995-12-14 | $3.53 | $3.73 | 125,600 | — | — |
| 1995-12-13 | $3.44 | $3.63 | 152,800 | — | — |
| 1995-12-12 | $3.50 | $3.70 | 486,400 | — | — |
| 1995-12-11 | $3.53 | $3.73 | 288,400 | — | — |
| 1995-12-08 | $3.50 | $3.70 | 209,200 | — | — |
| 1995-12-07 | $3.47 | $3.66 | 328,000 | — | — |
| 1995-12-06 | $3.44 | $3.63 | 94,000 | — | — |
| 1995-12-05 | $3.44 | $3.63 | 702,800 | — | — |
| 1995-12-04 | $3.47 | $3.66 | 493,600 | — | — |
| 1995-12-01 | $3.44 | $3.63 | 458,400 | — | — |
| 1995-11-30 | $3.44 | $3.63 | 1,405,600 | — | — |
| 1995-11-29 | $4.00 | $4.22 | 254,800 | — | — |
| 1995-11-28 | $4.00 | $4.22 | 65,600 | — | — |
| 1995-11-27 | $4.00 | $4.22 | 26,400 | — | — |
| 1995-11-24 | $4.00 | $4.22 | 4,800 | — | — |
| 1995-11-22 | $4.06 | $4.29 | 495,200 | — | — |
| 1995-11-21 | $3.97 | $4.19 | 204,800 | — | — |
| 1995-11-20 | $3.94 | $4.16 | 379,600 | — | — |
| 1995-11-17 | $4.03 | $4.26 | 505,200 | — | — |
| 1995-11-16 | $4.13 | $4.36 | 462,000 | — | — |
| 1995-11-15 | $4.13 | $4.36 | 244,400 | — | — |
| 1995-11-14 | $4.13 | $4.36 | 224,000 | — | — |
| 1995-11-13 | $4.19 | $4.42 | 117,200 | — | — |
| 1995-11-10 | $4.25 | $4.49 | 210,800 | — | — |
| 1995-11-09 | $4.44 | $4.69 | 513,600 | — | — |
| 1995-11-08 | $4.44 | $4.69 | 134,400 | — | — |
| 1995-11-07 | $4.41 | $4.65 | 375,200 | — | — |
| 1995-11-06 | $4.47 | $4.72 | 390,000 | — | — |
| 1995-11-03 | $4.22 | $4.46 | 152,000 | — | — |
| 1995-11-02 | $4.22 | $4.46 | 645,200 | — | — |
| 1995-11-01 | $4.14 | $4.37 | 200,400 | — | — |
| 1995-10-31 | $4.28 | $4.52 | 125,200 | — | — |
| 1995-10-30 | $4.38 | $4.62 | 331,200 | — | — |
| 1995-10-27 | $4.19 | $4.42 | 720,800 | — | — |
| 1995-10-26 | $4.50 | $4.75 | 76,000 | — | — |
| 1995-10-25 | $4.44 | $4.69 | 94,800 | — | — |
| 1995-10-24 | $4.41 | $4.65 | 1,100,800 | — | — |
| 1995-10-23 | $4.66 | $4.92 | 1,003,200 | — | — |
| 1995-10-20 | $4.44 | $4.69 | 1,692,800 | — | — |
| 1995-10-19 | $3.98 | $4.21 | 348,000 | — | — |
| 1995-10-18 | $4.03 | $4.26 | 870,400 | — | — |
| 1995-10-17 | $3.97 | $4.19 | 166,400 | — | — |
| 1995-10-16 | $4.00 | $4.22 | 214,800 | — | — |
| 1995-10-13 | $3.97 | $4.19 | 355,200 | — | — |
| 1995-10-12 | $4.09 | $4.32 | 442,400 | — | — |
| 1995-10-11 | $4.09 | $4.32 | 454,800 | — | — |
| 1995-10-10 | $3.94 | $4.16 | 245,200 | — | — |
| 1995-10-09 | $4.03 | $4.26 | 150,800 | — | — |
| 1995-10-06 | $4.09 | $4.32 | 705,200 | — | — |
| 1995-10-05 | $4.44 | $4.69 | 17,200 | — | — |
| 1995-10-04 | $4.41 | $4.65 | 294,800 | — | — |
| 1995-10-03 | $4.34 | $4.59 | 212,000 | — | — |
| 1995-10-02 | $4.50 | $4.75 | 881,600 | — | — |
| 1995-09-29 | $4.75 | $5.02 | 868,800 | — | — |
| 1995-09-28 | $4.53 | $4.79 | 835,200 | — | — |
| 1995-09-27 | $4.31 | $4.55 | 604,400 | — | — |
| 1995-09-26 | $4.50 | $4.75 | 674,800 | — | — |
| 1995-09-25 | $4.41 | $4.65 | 104,000 | — | — |
| 1995-09-22 | $4.41 | $4.65 | 1,978,000 | — | — |
| 1995-09-21 | $4.47 | $4.72 | 2,056,400 | — | — |
| 1995-09-20 | $5.00 | $5.28 | 979,600 | — | — |
| 1995-09-19 | $5.00 | $5.28 | 986,800 | — | — |
| 1995-09-18 | $5.00 | $5.28 | 971,200 | — | — |
| 1995-09-15 | $5.16 | $5.45 | 209,200 | — | — |
| 1995-09-14 | $5.38 | $5.68 | 160,000 | — | — |
| 1995-09-13 | $5.56 | $5.87 | 450,800 | — | — |
| 1995-09-12 | $5.50 | $5.81 | 548,400 | — | — |
| 1995-09-11 | $5.73 | $6.06 | 758,800 | — | — |
| 1995-09-08 | $6.06 | $6.40 | 113,200 | — | — |
| 1995-09-07 | $6.13 | $6.47 | 227,600 | — | — |
| 1995-09-06 | $6.25 | $6.60 | 967,600 | — | — |
| 1995-09-05 | $6.06 | $6.40 | 850,800 | — | — |
| 1995-09-01 | $5.66 | $5.97 | 16,000 | — | — |
| 1995-08-31 | $5.66 | $5.97 | 126,400 | — | — |
| 1995-08-30 | $5.66 | $5.97 | 254,400 | — | — |
| 1995-08-29 | $5.63 | $5.94 | 314,000 | — | — |
| 1995-08-28 | $5.72 | $6.04 | 684,800 | — | — |
| 1995-08-25 | $5.59 | $5.91 | 991,600 | — | — |
| 1995-08-24 | $5.13 | $5.41 | 397,600 | — | — |
| 1995-08-23 | $5.31 | $5.61 | 566,800 | — | — |
| 1995-08-22 | $5.44 | $5.74 | 99,600 | — | — |
| 1995-08-21 | $5.53 | $5.84 | 884,400 | — | — |
| 1995-08-18 | $5.72 | $6.04 | 585,200 | — | — |
| 1995-08-17 | $5.78 | $6.11 | 69,600 | — | — |
| 1995-08-16 | $5.75 | $6.07 | 132,000 | — | — |
| 1995-08-15 | $5.75 | $6.07 | 38,800 | — | — |
| 1995-08-14 | $5.75 | $6.07 | 498,000 | — | — |
| 1995-08-11 | $5.72 | $6.04 | 179,200 | — | — |
| 1995-08-10 | $5.75 | $6.07 | 387,600 | — | — |
| 1995-08-09 | $5.81 | $6.14 | 312,800 | — | — |
| 1995-08-08 | $5.75 | $6.07 | 804,800 | — | — |
| 1995-08-07 | $6.06 | $6.40 | 638,400 | — | — |
| 1995-08-04 | $6.03 | $6.37 | 1,585,200 | — | — |
| 1995-08-03 | $5.69 | $6.01 | 3,260,400 | — | — |
| 1995-08-02 | $5.03 | $5.31 | 542,800 | — | — |
| 1995-08-01 | $4.94 | $5.21 | 273,200 | — | — |
| 1995-07-31 | $5.06 | $5.35 | 49,600 | — | — |
| 1995-07-28 | $5.13 | $5.41 | 442,000 | — | — |
| 1995-07-27 | $5.09 | $5.38 | 398,000 | — | — |
| 1995-07-26 | $5.09 | $5.38 | 732,800 | — | — |
| 1995-07-25 | $5.16 | $5.45 | 1,174,000 | — | — |
| 1995-07-24 | $5.19 | $5.48 | 524,000 | — | — |
| 1995-07-21 | $5.19 | $5.48 | 458,400 | — | — |
| 1995-07-20 | $5.25 | $5.54 | 1,125,200 | — | — |
| 1995-07-19 | $4.66 | $4.92 | 576,800 | — | — |
| 1995-07-18 | $5.13 | $5.41 | 294,400 | — | — |
| 1995-07-17 | $5.34 | $5.64 | 359,600 | — | — |
| 1995-07-14 | $5.34 | $5.64 | 1,345,200 | — | — |
| 1995-07-13 | $5.78 | $6.11 | 187,600 | — | — |
| 1995-07-12 | $5.97 | $6.30 | 189,200 | — | — |
| 1995-07-11 | $5.91 | $6.24 | 1,322,800 | — | — |
| 1995-07-10 | $5.81 | $6.14 | 222,000 | — | — |
| 1995-07-07 | $5.94 | $6.27 | 590,800 | — | — |
| 1995-07-06 | $6.09 | $6.44 | 1,484,000 | — | — |
| 1995-07-05 | $6.00 | $6.34 | 1,065,200 | — | — |
| 1995-07-03 | $5.63 | $5.94 | 311,600 | — | — |
| 1995-06-30 | $5.66 | $5.97 | 2,116,000 | — | — |
| 1995-06-29 | $5.16 | $5.45 | 426,000 | — | — |
| 1995-06-28 | $5.16 | $5.45 | 670,400 | — | — |
| 1995-06-27 | $5.47 | $5.78 | 499,200 | — | — |
| 1995-06-26 | $5.31 | $5.61 | 326,400 | — | — |
| 1995-06-23 | $5.44 | $5.74 | 493,200 | — | — |
| 1995-06-22 | $5.59 | $5.91 | 1,184,800 | — | — |
| 1995-06-21 | $5.47 | $5.78 | 1,422,800 | — | — |
| 1995-06-20 | $5.19 | $5.48 | 350,800 | — | — |
| 1995-06-19 | $5.28 | $5.58 | 651,200 | — | — |
| 1995-06-16 | $5.16 | $5.45 | 231,200 | — | — |
| 1995-06-15 | $5.13 | $5.41 | 873,200 | — | — |
| 1995-06-14 | $5.03 | $5.31 | 1,463,600 | — | — |
| 1995-06-13 | $5.06 | $5.34 | 1,428,000 | — | — |
| 1995-06-12 | $4.63 | $4.88 | 274,800 | — | — |
| 1995-06-09 | $4.69 | $4.95 | 939,200 | — | — |
| 1995-06-08 | $4.56 | $4.81 | 1,658,400 | — | — |
| 1995-06-07 | $4.44 | $4.68 | 1,145,200 | — | — |
| 1995-06-06 | $4.19 | $4.42 | 277,200 | — | — |
| 1995-06-05 | $4.19 | $4.42 | 349,200 | — | — |
| 1995-06-02 | $4.06 | $4.29 | 840,800 | — | — |
| 1995-06-01 | $4.03 | $4.25 | 874,000 | — | — |
| 1995-05-31 | $3.84 | $4.06 | 338,800 | — | — |
| 1995-05-30 | $3.94 | $4.15 | 582,400 | — | — |
| 1995-05-26 | $4.22 | $4.45 | 1,511,200 | — | — |
| 1995-05-25 | $3.97 | $4.19 | 62,000 | — | — |
| 1995-05-24 | $4.03 | $4.25 | 173,600 | — | — |
| 1995-05-23 | $4.03 | $4.25 | 156,800 | — | — |
| 1995-05-22 | $4.03 | $4.25 | 158,000 | — | — |
| 1995-05-19 | $4.06 | $4.29 | 633,600 | — | — |
| 1995-05-18 | $3.91 | $4.12 | 209,200 | — | — |
| 1995-05-17 | $3.97 | $4.19 | 251,200 | — | — |
| 1995-05-16 | $4.03 | $4.25 | 228,800 | — | — |
| 1995-05-15 | $3.88 | $4.09 | 248,800 | — | — |
| 1995-05-12 | $3.91 | $4.12 | 1,231,200 | — | — |
| 1995-05-11 | $3.63 | $3.82 | 123,200 | — | — |
| 1995-05-10 | $3.63 | $3.82 | 228,000 | — | — |
| 1995-05-09 | $3.75 | $3.96 | 191,600 | — | — |
| 1995-05-08 | $3.94 | $4.15 | 60,000 | — | — |
| 1995-05-05 | $3.94 | $4.15 | 184,000 | — | — |
| 1995-05-04 | $4.00 | $4.22 | 163,600 | — | — |
| 1995-05-03 | $4.16 | $4.38 | 123,600 | — | — |
| 1995-05-02 | $4.16 | $4.38 | 238,800 | — | — |
| 1995-05-01 | $4.25 | $4.48 | 357,200 | — | — |
| 1995-04-28 | $4.44 | $4.68 | 1,358,800 | — | — |
| 1995-04-27 | $4.06 | $4.29 | 1,269,600 | — | — |
| 1995-04-26 | $3.78 | $3.99 | 437,200 | — | — |
| 1995-04-25 | $3.69 | $3.89 | 43,200 | — | — |
| 1995-04-24 | $3.69 | $3.89 | 42,000 | — | — |
| 1995-04-21 | $3.69 | $3.89 | 78,800 | — | — |
| 1995-04-20 | $3.69 | $3.89 | 193,600 | — | — |
| 1995-04-19 | $3.75 | $3.96 | 60,800 | — | — |
| 1995-04-18 | $3.75 | $3.96 | 247,600 | — | — |
| 1995-04-17 | $3.75 | $3.96 | 320,800 | — | — |
| 1995-04-13 | $3.78 | $3.99 | 89,200 | — | — |
| 1995-04-12 | $3.91 | $4.12 | 199,600 | — | — |
| 1995-04-11 | $3.78 | $3.99 | 672,800 | — | — |
| 1995-04-10 | $3.77 | $3.97 | 216,000 | — | — |
| 1995-04-07 | $3.69 | $3.89 | 243,600 | — | — |
| 1995-04-06 | $3.70 | $3.91 | 173,600 | — | — |
| 1995-04-05 | $3.63 | $3.82 | 106,000 | — | — |
| 1995-04-04 | $3.63 | $3.82 | 151,600 | — | — |
| 1995-04-03 | $3.72 | $3.92 | 511,600 | — | — |
| 1995-03-31 | $3.72 | $3.92 | 279,200 | — | — |
| 1995-03-30 | $3.75 | $3.96 | 778,800 | — | — |
| 1995-03-29 | $3.66 | $3.86 | 187,200 | — | — |
| 1995-03-28 | $3.66 | $3.86 | 352,400 | — | — |
| 1995-03-27 | $3.56 | $3.76 | 421,600 | — | — |
| 1995-03-24 | $3.53 | $3.73 | 320,800 | — | — |
| 1995-03-23 | $3.69 | $3.89 | 279,200 | — | — |
| 1995-03-22 | $3.69 | $3.89 | 108,800 | — | — |
| 1995-03-21 | $3.72 | $3.92 | 183,200 | — | — |
| 1995-03-20 | $3.78 | $3.99 | 248,000 | — | — |
| 1995-03-17 | $3.81 | $4.02 | 826,400 | — | — |
| 1995-03-16 | $3.63 | $3.82 | 145,200 | — | — |
| 1995-03-15 | $3.63 | $3.82 | 364,800 | — | — |
| 1995-03-14 | $3.59 | $3.79 | 566,800 | — | — |
| 1995-03-13 | $3.41 | $3.59 | 361,200 | — | — |
| 1995-03-10 | $3.28 | $3.46 | 349,600 | — | — |
| 1995-03-09 | $3.19 | $3.36 | 530,800 | — | — |
| 1995-03-08 | $3.44 | $3.63 | 86,400 | — | — |
| 1995-03-07 | $3.47 | $3.66 | 504,400 | — | — |
| 1995-03-06 | $3.38 | $3.56 | 221,600 | — | — |
| 1995-03-03 | $3.50 | $3.69 | 317,600 | — | — |
| 1995-03-02 | $3.63 | $3.82 | 162,400 | — | — |
| 1995-03-01 | $3.63 | $3.82 | 280,400 | — | — |
| 1995-02-28 | $3.63 | $3.82 | 1,630,800 | — | — |
| 1995-02-27 | $3.63 | $3.82 | 158,400 | — | — |
| 1995-02-24 | $3.69 | $3.89 | 330,000 | — | — |
| 1995-02-23 | $3.66 | $3.86 | 792,000 | — | — |
| 1995-02-22 | $3.63 | $3.82 | 668,400 | — | — |
| 1995-02-21 | $3.72 | $3.92 | 60,000 | — | — |
| 1995-02-17 | $3.66 | $3.86 | 449,200 | — | — |
| 1995-02-16 | $3.75 | $3.96 | 270,800 | — | — |
| 1995-02-15 | $3.75 | $3.96 | 1,310,000 | — | — |
| 1995-02-14 | $3.94 | $4.15 | 630,800 | — | — |
| 1995-02-13 | $3.88 | $4.09 | 856,000 | — | — |
| 1995-02-10 | $3.69 | $3.89 | 192,800 | — | — |
| 1995-02-09 | $3.69 | $3.89 | 496,800 | — | — |
| 1995-02-08 | $3.59 | $3.79 | 790,800 | — | — |
| 1995-02-07 | $3.44 | $3.63 | 49,600 | — | — |
| 1995-02-06 | $3.38 | $3.56 | 125,600 | — | — |
| 1995-02-03 | $3.38 | $3.56 | 1,736,400 | — | — |
| 1995-02-02 | $3.16 | $3.33 | 927,600 | — | — |
| 1995-02-01 | $3.19 | $3.36 | 1,136,000 | — | — |
| 1995-01-31 | $3.34 | $3.53 | 687,200 | — | — |
| 1995-01-30 | $3.38 | $3.56 | 276,400 | — | — |
| 1995-01-27 | $3.38 | $3.56 | 164,400 | — | — |
| 1995-01-26 | $3.41 | $3.59 | 469,200 | — | — |
| 1995-01-25 | $3.44 | $3.63 | 431,600 | — | — |
| 1995-01-24 | $3.59 | $3.79 | 750,400 | — | — |
| 1995-01-23 | $3.63 | $3.82 | 272,000 | — | — |
| 1995-01-20 | $3.66 | $3.86 | 398,800 | — | — |
| 1995-01-19 | $3.63 | $3.82 | 606,800 | — | — |
| 1995-01-18 | $3.53 | $3.73 | 947,200 | — | — |
| 1995-01-17 | $3.47 | $3.66 | 1,393,600 | — | — |
| 1995-01-16 | $3.47 | $3.66 | 1,003,200 | — | — |
| 1995-01-13 | $3.28 | $3.46 | 698,800 | — | — |
| 1995-01-12 | $3.19 | $3.36 | 789,200 | — | — |
| 1995-01-11 | $3.13 | $3.30 | 883,600 | — | — |
| 1995-01-10 | $3.06 | $3.23 | 411,600 | — | — |
| 1995-01-09 | $3.02 | $3.18 | 548,000 | — | — |
| 1995-01-06 | $3.00 | $3.16 | 285,200 | — | — |
| 1995-01-05 | $3.00 | $3.16 | 1,210,000 | — | — |
| 1995-01-04 | $2.84 | $3.00 | 1,004,400 | — | — |
| 1995-01-03 | $2.91 | $3.07 | 655,200 | — | — |