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
- 1994-10-21 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 | $6.25 | $6.25 | 47,100 | — | — |
| 1995-12-28 | $6.25 | $6.25 | 95,400 | — | — |
| 1995-12-27 | $6.13 | $6.13 | 127,200 | — | — |
| 1995-12-26 | $6.42 | $6.42 | 139,200 | — | — |
| 1995-12-22 | $5.92 | $5.92 | 130,500 | — | — |
| 1995-12-21 | $6.21 | $6.21 | 75,300 | — | — |
| 1995-12-20 | $6.42 | $6.42 | 103,800 | — | — |
| 1995-12-19 | $6.54 | $6.54 | 44,700 | — | — |
| 1995-12-18 | $6.50 | $6.50 | 175,500 | — | — |
| 1995-12-15 | $6.54 | $6.54 | 96,900 | — | — |
| 1995-12-14 | $6.63 | $6.63 | 135,600 | — | — |
| 1995-12-13 | $6.58 | $6.58 | 206,100 | — | — |
| 1995-12-12 | $6.75 | $6.75 | 367,200 | — | — |
| 1995-12-11 | $6.85 | $6.85 | 435,600 | — | — |
| 1995-12-08 | $6.46 | $6.46 | 338,700 | — | — |
| 1995-12-07 | $6.33 | $6.33 | 59,700 | — | — |
| 1995-12-06 | $6.25 | $6.25 | 334,800 | — | — |
| 1995-12-05 | $6.29 | $6.29 | 618,000 | — | — |
| 1995-12-04 | $6.04 | $6.04 | 736,500 | — | — |
| 1995-12-01 | $5.31 | $5.31 | 26,100 | — | — |
| 1995-11-30 | $5.21 | $5.21 | 138,600 | — | — |
| 1995-11-29 | $5.21 | $5.21 | 74,700 | — | — |
| 1995-11-28 | $5.17 | $5.17 | 78,300 | — | — |
| 1995-11-27 | $5.13 | $5.12 | 207,300 | — | — |
| 1995-11-24 | $5.21 | $5.21 | 1,200 | — | — |
| 1995-11-22 | $5.13 | $5.12 | 163,500 | — | — |
| 1995-11-21 | $5.13 | $5.12 | 95,100 | — | — |
| 1995-11-20 | $5.13 | $5.12 | 44,700 | — | — |
| 1995-11-17 | $5.25 | $5.25 | 4,800 | — | — |
| 1995-11-16 | $5.21 | $5.21 | 38,100 | — | — |
| 1995-11-15 | $5.13 | $5.12 | 122,400 | — | — |
| 1995-11-14 | $5.29 | $5.29 | 15,900 | — | — |
| 1995-11-13 | $5.33 | $5.33 | 8,400 | — | — |
| 1995-11-10 | $5.33 | $5.33 | 180,300 | — | — |
| 1995-11-09 | $5.46 | $5.46 | 165,600 | — | — |
| 1995-11-08 | $5.42 | $5.42 | 87,300 | — | — |
| 1995-11-07 | $5.17 | $5.17 | 103,200 | — | — |
| 1995-11-06 | $5.33 | $5.33 | 102,600 | — | — |
| 1995-11-03 | $5.31 | $5.31 | 297,600 | — | — |
| 1995-11-02 | $5.13 | $5.12 | 29,100 | — | — |
| 1995-11-01 | $5.17 | $5.17 | 97,500 | — | — |
| 1995-10-31 | $5.13 | $5.12 | 29,100 | — | — |
| 1995-10-30 | $5.13 | $5.12 | 41,700 | — | — |
| 1995-10-27 | $5.13 | $5.12 | 117,900 | — | — |
| 1995-10-26 | $5.00 | $5.00 | 293,400 | — | — |
| 1995-10-25 | $5.21 | $5.21 | 175,800 | — | — |
| 1995-10-24 | $5.17 | $5.17 | 203,700 | — | — |
| 1995-10-23 | $5.46 | $5.46 | 141,600 | — | — |
| 1995-10-20 | $5.67 | $5.67 | 64,200 | — | — |
| 1995-10-19 | $5.54 | $5.54 | 105,300 | — | — |
| 1995-10-18 | $5.58 | $5.58 | 110,700 | — | — |
| 1995-10-17 | $5.54 | $5.54 | 454,500 | — | — |
| 1995-10-16 | $5.40 | $5.40 | 332,100 | — | — |
| 1995-10-13 | $5.17 | $5.17 | 79,500 | — | — |
| 1995-10-12 | $5.21 | $5.21 | 85,200 | — | — |
| 1995-10-11 | $5.25 | $5.25 | 62,700 | — | — |
| 1995-10-10 | $5.17 | $5.17 | 210,000 | — | — |
| 1995-10-09 | $5.17 | $5.17 | 169,800 | — | — |
| 1995-10-06 | $5.48 | $5.48 | 367,800 | — | — |
| 1995-10-05 | $5.42 | $5.42 | 111,600 | — | — |
| 1995-10-04 | $5.33 | $5.33 | 248,400 | — | — |
| 1995-10-03 | $5.33 | $5.33 | 14,100 | — | — |
| 1995-10-02 | $5.42 | $5.42 | 207,900 | — | — |
| 1995-09-29 | $5.33 | $5.33 | 246,600 | — | — |
| 1995-09-28 | $5.25 | $5.25 | 251,400 | — | — |
| 1995-09-27 | $4.83 | $4.83 | 87,900 | — | — |
| 1995-09-26 | $4.88 | $4.88 | 21,300 | — | — |
| 1995-09-25 | $5.04 | $5.04 | 28,800 | — | — |
| 1995-09-22 | $4.96 | $4.96 | 133,800 | — | — |
| 1995-09-21 | $5.21 | $5.21 | 94,500 | — | — |
| 1995-09-20 | $5.21 | $5.21 | 146,700 | — | — |
| 1995-09-19 | $5.33 | $5.33 | 55,200 | — | — |
| 1995-09-18 | $5.33 | $5.33 | 26,400 | — | — |
| 1995-09-15 | $5.33 | $5.33 | 45,900 | — | — |
| 1995-09-14 | $5.42 | $5.42 | 247,200 | — | — |
| 1995-09-13 | $5.67 | $5.67 | 250,500 | — | — |
| 1995-09-12 | $5.63 | $5.63 | 227,700 | — | — |
| 1995-09-11 | $5.63 | $5.63 | 177,600 | — | — |
| 1995-09-08 | $5.63 | $5.63 | 79,200 | — | — |
| 1995-09-07 | $5.50 | $5.50 | 148,500 | — | — |
| 1995-09-06 | $5.42 | $5.42 | 103,800 | — | — |
| 1995-09-05 | $5.33 | $5.33 | 465,900 | — | — |
| 1995-09-01 | $5.71 | $5.71 | 796,500 | — | — |
| 1995-08-31 | $5.50 | $5.50 | 836,100 | — | — |
| 1995-08-30 | $5.13 | $5.12 | 112,500 | — | — |
| 1995-08-29 | $4.92 | $4.92 | 84,600 | — | — |
| 1995-08-28 | $4.71 | $4.71 | 48,600 | — | — |
| 1995-08-25 | $4.88 | $4.88 | 9,300 | — | — |
| 1995-08-24 | $4.75 | $4.75 | 60,000 | — | — |
| 1995-08-23 | $5.00 | $5.00 | 52,800 | — | — |
| 1995-08-22 | $5.04 | $5.04 | 1,500 | — | — |
| 1995-08-21 | $4.98 | $4.98 | 19,500 | — | — |
| 1995-08-18 | $5.00 | $5.00 | 79,800 | — | — |
| 1995-08-17 | $5.13 | $5.12 | 46,800 | — | — |
| 1995-08-16 | $5.08 | $5.08 | 126,000 | — | — |
| 1995-08-15 | $5.00 | $5.00 | 54,600 | — | — |
| 1995-08-14 | $4.83 | $4.83 | 37,800 | — | — |
| 1995-08-11 | $4.88 | $4.88 | 50,400 | — | — |
| 1995-08-10 | $4.94 | $4.94 | 84,600 | — | — |
| 1995-08-09 | $4.92 | $4.92 | 52,800 | — | — |
| 1995-08-08 | $4.92 | $4.92 | 69,900 | — | — |
| 1995-08-07 | $4.92 | $4.92 | 62,400 | — | — |
| 1995-08-04 | $4.88 | $4.88 | 29,700 | — | — |
| 1995-08-03 | $4.83 | $4.83 | 109,800 | — | — |
| 1995-08-02 | $5.00 | $5.00 | 269,700 | — | — |
| 1995-08-01 | $5.25 | $5.25 | 96,600 | — | — |
| 1995-07-31 | $5.33 | $5.33 | 118,800 | — | — |
| 1995-07-28 | $5.29 | $5.29 | 110,100 | — | — |
| 1995-07-27 | $5.46 | $5.46 | 58,800 | — | — |
| 1995-07-26 | $5.58 | $5.58 | 122,400 | — | — |
| 1995-07-25 | $5.48 | $5.48 | 183,300 | — | — |
| 1995-07-24 | $5.17 | $5.17 | 124,200 | — | — |
| 1995-07-21 | $5.17 | $5.17 | 32,700 | — | — |
| 1995-07-20 | $5.13 | $5.12 | 51,600 | — | — |
| 1995-07-19 | $5.17 | $5.17 | 262,800 | — | — |
| 1995-07-18 | $5.25 | $5.25 | 221,400 | — | — |
| 1995-07-17 | $5.17 | $5.17 | 135,900 | — | — |
| 1995-07-14 | $5.46 | $5.46 | 203,100 | — | — |
| 1995-07-13 | $5.58 | $5.58 | 769,500 | — | — |
| 1995-07-12 | $5.04 | $5.04 | 223,500 | — | — |
| 1995-07-11 | $4.83 | $4.83 | 318,600 | — | — |
| 1995-07-10 | $4.88 | $4.88 | 155,700 | — | — |
| 1995-07-07 | $4.92 | $4.92 | 298,500 | — | — |
| 1995-07-06 | $4.63 | $4.63 | 315,900 | — | — |
| 1995-07-05 | $4.46 | $4.46 | 383,100 | — | — |
| 1995-07-03 | $4.17 | $4.17 | 30,300 | — | — |
| 1995-06-30 | $4.17 | $4.17 | 99,300 | — | — |
| 1995-06-29 | $4.35 | $4.35 | 275,700 | — | — |
| 1995-06-28 | $4.04 | $4.04 | 165,000 | — | — |
| 1995-06-27 | $4.50 | $4.50 | 394,200 | — | — |
| 1995-06-26 | $4.54 | $4.54 | 561,300 | — | — |
| 1995-06-23 | $4.90 | $4.90 | 82,800 | — | — |
| 1995-06-22 | $5.00 | $5.00 | 52,800 | — | — |
| 1995-06-21 | $4.96 | $4.96 | 254,700 | — | — |
| 1995-06-20 | $5.13 | $5.12 | 365,100 | — | — |
| 1995-06-19 | $5.21 | $5.21 | 534,900 | — | — |
| 1995-06-16 | $4.83 | $4.83 | 1,082,700 | — | — |
| 1995-06-15 | $4.33 | $4.33 | 325,500 | — | — |
| 1995-06-14 | $4.23 | $4.23 | 298,200 | — | — |
| 1995-06-13 | $4.29 | $4.29 | 12,000 | — | — |
| 1995-06-12 | $4.42 | $4.42 | 385,500 | — | — |
| 1995-06-09 | $4.42 | $4.42 | 591,900 | — | — |
| 1995-06-08 | $3.94 | $3.94 | 812,100 | — | — |
| 1995-06-07 | $4.13 | $4.13 | 247,200 | — | — |
| 1995-06-06 | $4.25 | $4.25 | 1,786,800 | — | — |
| 1995-06-05 | $4.08 | $4.08 | 1,446,900 | — | — |
| 1995-06-02 | $3.25 | $3.25 | 608,400 | — | — |
| 1995-06-01 | $3.29 | $3.29 | 349,200 | — | — |
| 1995-05-31 | $2.98 | $2.98 | 1,109,400 | — | — |
| 1995-05-30 | $2.33 | $2.33 | 240,600 | — | — |
| 1995-05-26 | $2.29 | $2.29 | 7,800 | — | — |
| 1995-05-25 | $2.42 | $2.42 | 48,300 | — | — |
| 1995-05-24 | $2.42 | $2.42 | 14,700 | — | — |
| 1995-05-23 | $2.38 | $2.38 | 27,600 | — | — |
| 1995-05-22 | $2.42 | $2.42 | 9,900 | — | — |
| 1995-05-19 | $2.42 | $2.42 | 33,600 | — | — |
| 1995-05-18 | $2.42 | $2.42 | 7,500 | — | — |
| 1995-05-17 | $2.42 | $2.42 | 33,900 | — | — |
| 1995-05-16 | $2.42 | $2.42 | 112,500 | — | — |
| 1995-05-15 | $2.38 | $2.38 | 32,400 | — | — |
| 1995-05-12 | $2.25 | $2.25 | 9,600 | — | — |
| 1995-05-11 | $2.33 | $2.33 | 29,400 | — | — |
| 1995-05-10 | $2.29 | $2.29 | 40,500 | — | — |
| 1995-05-09 | $2.27 | $2.27 | 35,700 | — | — |
| 1995-05-08 | $2.33 | $2.33 | 20,400 | — | — |
| 1995-05-05 | $2.33 | $2.33 | 1,800 | — | — |
| 1995-05-04 | $2.29 | $2.29 | 20,100 | — | — |
| 1995-05-03 | $2.29 | $2.29 | 23,700 | — | — |
| 1995-05-02 | $2.29 | $2.29 | 28,200 | — | — |
| 1995-05-01 | $2.29 | $2.29 | 11,100 | — | — |
| 1995-04-28 | $2.25 | $2.25 | 33,000 | — | — |
| 1995-04-27 | $2.25 | $2.25 | 46,200 | — | — |
| 1995-04-26 | $2.21 | $2.21 | 20,100 | — | — |
| 1995-04-25 | $2.29 | $2.29 | 29,700 | — | — |
| 1995-04-24 | $2.29 | $2.29 | 20,700 | — | — |
| 1995-04-21 | $2.29 | $2.29 | 14,400 | — | — |
| 1995-04-20 | $2.25 | $2.25 | 102,000 | — | — |
| 1995-04-19 | $2.25 | $2.25 | 3,000 | — | — |
| 1995-04-18 | $2.25 | $2.25 | 25,800 | — | — |
| 1995-04-17 | $2.29 | $2.29 | 45,300 | — | — |
| 1995-04-13 | $2.33 | $2.33 | 16,500 | — | — |
| 1995-04-12 | $2.38 | $2.38 | 33,600 | — | — |
| 1995-04-11 | $2.38 | $2.38 | 39,000 | — | — |
| 1995-04-10 | $2.29 | $2.29 | 2,700 | — | — |
| 1995-04-07 | $2.38 | $2.38 | 7,800 | — | — |
| 1995-04-06 | $2.29 | $2.29 | 18,600 | — | — |
| 1995-04-05 | $2.31 | $2.31 | 59,700 | — | — |
| 1995-04-04 | $2.29 | $2.29 | 3,600 | — | — |
| 1995-04-03 | $2.29 | $2.29 | 39,900 | — | — |
| 1995-03-31 | $2.27 | $2.27 | 3,000 | — | — |
| 1995-03-30 | $2.29 | $2.29 | 56,100 | — | — |
| 1995-03-29 | $2.25 | $2.25 | 24,000 | — | — |
| 1995-03-28 | $2.29 | $2.29 | 20,400 | — | — |
| 1995-03-27 | $2.29 | $2.29 | 30,600 | — | — |
| 1995-03-24 | $2.25 | $2.25 | 48,000 | — | — |
| 1995-03-23 | $2.29 | $2.29 | 59,400 | — | — |
| 1995-03-22 | $2.29 | $2.29 | 39,600 | — | — |
| 1995-03-21 | $2.29 | $2.29 | 139,800 | — | — |
| 1995-03-20 | $2.42 | $2.42 | 70,500 | — | — |
| 1995-03-17 | $2.29 | $2.29 | 287,700 | — | — |
| 1995-03-16 | $2.21 | $2.21 | 166,500 | — | — |
| 1995-03-15 | $2.25 | $2.25 | 76,500 | — | — |
| 1995-03-14 | $2.08 | $2.08 | 56,100 | — | — |
| 1995-03-13 | $2.13 | $2.13 | 101,100 | — | — |
| 1995-03-10 | $2.04 | $2.04 | 4,200 | — | — |
| 1995-03-09 | $2.13 | $2.13 | 29,400 | — | — |
| 1995-03-08 | $2.04 | $2.04 | 103,800 | — | — |
| 1995-03-07 | $2.13 | $2.13 | 96,900 | — | — |
| 1995-03-06 | $2.08 | $2.08 | 58,800 | — | — |
| 1995-03-03 | $2.08 | $2.08 | 136,500 | — | — |
| 1995-03-02 | $2.17 | $2.17 | 207,000 | — | — |
| 1995-03-01 | $2.04 | $2.04 | 195,900 | — | — |
| 1995-02-28 | $2.04 | $2.04 | 222,300 | — | — |
| 1995-02-27 | $2.08 | $2.08 | 453,900 | — | — |
| 1995-02-24 | $2.04 | $2.04 | 447,300 | — | — |
| 1995-02-23 | $1.85 | $1.85 | 326,700 | — | — |
| 1995-02-22 | $1.83 | $1.83 | 18,000 | — | — |
| 1995-02-21 | $1.83 | $1.83 | 19,200 | — | — |
| 1995-02-17 | $1.83 | $1.83 | 15,900 | — | — |
| 1995-02-16 | $1.83 | $1.83 | 13,800 | — | — |
| 1995-02-15 | $1.79 | $1.79 | 2,100 | — | — |
| 1995-02-14 | $1.83 | $1.83 | 40,800 | — | — |
| 1995-02-13 | $1.83 | $1.83 | 57,900 | — | — |
| 1995-02-10 | $1.79 | $1.79 | 16,500 | — | — |
| 1995-02-09 | $1.83 | $1.83 | 25,500 | — | — |
| 1995-02-08 | $1.75 | $1.75 | 28,200 | — | — |
| 1995-02-07 | $1.83 | $1.83 | 24,300 | — | — |
| 1995-02-06 | $1.79 | $1.79 | 6,000 | — | — |
| 1995-02-03 | $1.79 | $1.79 | 122,400 | — | — |
| 1995-02-02 | $1.79 | $1.79 | 16,500 | — | — |
| 1995-02-01 | $1.79 | $1.79 | 16,500 | — | — |
| 1995-01-31 | $1.79 | $1.79 | 27,900 | — | — |
| 1995-01-30 | $1.76 | $1.76 | 75,600 | — | — |
| 1995-01-27 | $1.79 | $1.79 | 6,000 | — | — |
| 1995-01-26 | $1.83 | $1.83 | 18,900 | — | — |
| 1995-01-25 | $1.83 | $1.83 | 26,700 | — | — |
| 1995-01-24 | $1.75 | $1.75 | 7,800 | — | — |
| 1995-01-23 | $1.79 | $1.79 | 87,300 | — | — |
| 1995-01-20 | $1.83 | $1.83 | 10,800 | — | — |
| 1995-01-19 | $1.77 | $1.77 | 135,600 | — | — |
| 1995-01-18 | $1.80 | $1.80 | 14,400 | — | — |
| 1995-01-17 | $1.79 | $1.79 | 19,200 | — | — |
| 1995-01-16 | $1.79 | $1.79 | 4,500 | — | — |
| 1995-01-13 | $1.79 | $1.79 | 10,500 | — | — |
| 1995-01-12 | $1.88 | $1.88 | 16,500 | — | — |
| 1995-01-11 | $1.88 | $1.88 | 25,200 | — | — |
| 1995-01-10 | $1.79 | $1.79 | 101,100 | — | — |
| 1995-01-09 | $1.88 | $1.88 | 90,000 | — | — |
| 1995-01-06 | $1.88 | $1.88 | 14,700 | — | — |
| 1995-01-05 | $1.80 | $1.80 | 61,800 | — | — |
| 1995-01-04 | $1.83 | $1.83 | 297,900 | — | — |
| 1995-01-03 | $1.77 | $1.77 | 193,500 | — | — |