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
- 1992-03-17 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 | $4.08 | $4.08 | 1,217,600 | — | — |
| 1995-12-28 | $4.13 | $4.13 | 1,906,400 | — | — |
| 1995-12-27 | $4.00 | $4.00 | 3,058,400 | — | — |
| 1995-12-26 | $3.91 | $3.91 | 2,035,200 | — | — |
| 1995-12-22 | $4.00 | $4.00 | 1,140,000 | — | — |
| 1995-12-21 | $4.00 | $4.00 | 1,268,800 | — | — |
| 1995-12-20 | $4.09 | $4.09 | 833,600 | — | — |
| 1995-12-19 | $4.09 | $4.09 | 841,600 | — | — |
| 1995-12-18 | $4.03 | $4.03 | 842,400 | — | — |
| 1995-12-15 | $4.03 | $4.03 | 820,800 | — | — |
| 1995-12-14 | $4.06 | $4.06 | 2,832,800 | — | — |
| 1995-12-13 | $3.84 | $3.84 | 2,160,000 | — | — |
| 1995-12-12 | $3.75 | $3.75 | 1,558,400 | — | — |
| 1995-12-11 | $3.78 | $3.78 | 2,351,200 | — | — |
| 1995-12-08 | $3.84 | $3.84 | 940,000 | — | — |
| 1995-12-07 | $3.86 | $3.86 | 1,734,400 | — | — |
| 1995-12-06 | $3.97 | $3.97 | 1,291,200 | — | — |
| 1995-12-05 | $4.06 | $4.06 | 2,024,000 | — | — |
| 1995-12-04 | $4.06 | $4.06 | 2,563,200 | — | — |
| 1995-12-01 | $4.11 | $4.11 | 2,161,600 | — | — |
| 1995-11-30 | $4.19 | $4.19 | 2,828,800 | — | — |
| 1995-11-29 | $4.19 | $4.19 | 1,566,400 | — | — |
| 1995-11-28 | $4.16 | $4.16 | 2,224,800 | — | — |
| 1995-11-27 | $4.09 | $4.09 | 2,891,200 | — | — |
| 1995-11-24 | $4.18 | $4.18 | 1,834,400 | — | — |
| 1995-11-22 | $4.22 | $4.22 | 3,405,600 | — | — |
| 1995-11-21 | $4.19 | $4.19 | 1,164,800 | — | — |
| 1995-11-20 | $4.09 | $4.09 | 3,741,600 | — | — |
| 1995-11-17 | $4.28 | $4.28 | 2,672,000 | — | — |
| 1995-11-16 | $4.25 | $4.25 | 7,591,200 | — | — |
| 1995-11-15 | $4.22 | $4.22 | 15,056,000 | — | — |
| 1995-11-14 | $4.11 | $4.11 | 7,024,000 | — | — |
| 1995-11-13 | $4.00 | $4.00 | 26,044,800 | — | — |
| 1995-11-10 | $3.88 | $3.88 | 38,891,200 | — | — |
| 1995-11-09 | $6.23 | $6.23 | 532,800 | — | — |
| 1995-11-08 | $6.16 | $6.16 | 484,800 | — | — |
| 1995-11-07 | $6.13 | $6.13 | 492,800 | — | — |
| 1995-11-06 | $6.23 | $6.23 | 324,800 | — | — |
| 1995-11-03 | $6.11 | $6.11 | 456,000 | — | — |
| 1995-11-02 | $6.16 | $6.16 | 637,600 | — | — |
| 1995-11-01 | $6.09 | $6.09 | 415,200 | — | — |
| 1995-10-31 | $6.00 | $6.00 | 672,800 | — | — |
| 1995-10-30 | $5.97 | $5.97 | 193,600 | — | — |
| 1995-10-27 | $5.91 | $5.91 | 387,200 | — | — |
| 1995-10-26 | $5.81 | $5.81 | 923,200 | — | — |
| 1995-10-25 | $5.91 | $5.91 | 2,224,000 | — | — |
| 1995-10-24 | $5.88 | $5.88 | 1,014,400 | — | — |
| 1995-10-23 | $5.72 | $5.72 | 940,000 | — | — |
| 1995-10-20 | $5.94 | $5.94 | 472,000 | — | — |
| 1995-10-19 | $6.13 | $6.13 | 149,600 | — | — |
| 1995-10-18 | $6.16 | $6.16 | 565,600 | — | — |
| 1995-10-17 | $6.16 | $6.16 | 276,000 | — | — |
| 1995-10-16 | $6.16 | $6.16 | 4,000 | — | — |
| 1995-10-13 | $6.13 | $6.13 | 463,200 | — | — |
| 1995-10-12 | $6.06 | $6.06 | 1,029,600 | — | — |
| 1995-10-11 | $6.09 | $6.09 | 398,400 | — | — |
| 1995-10-10 | $6.06 | $6.06 | 915,200 | — | — |
| 1995-10-09 | $5.97 | $5.97 | 428,000 | — | — |
| 1995-10-06 | $6.03 | $6.03 | 148,800 | — | — |
| 1995-10-05 | $6.02 | $6.02 | 144,800 | — | — |
| 1995-10-04 | $6.00 | $6.00 | 1,028,800 | — | — |
| 1995-10-03 | $6.09 | $6.09 | 408,000 | — | — |
| 1995-10-02 | $6.09 | $6.09 | 1,152,800 | — | — |
| 1995-09-29 | $6.08 | $6.08 | 294,400 | — | — |
| 1995-09-28 | $6.16 | $6.16 | 844,800 | — | — |
| 1995-09-27 | $6.19 | $6.19 | 1,593,600 | — | — |
| 1995-09-26 | $6.16 | $6.16 | 1,216,000 | — | — |
| 1995-09-25 | $6.09 | $6.09 | 644,000 | — | — |
| 1995-09-22 | $6.13 | $6.13 | 776,800 | — | — |
| 1995-09-21 | $6.25 | $6.25 | 737,600 | — | — |
| 1995-09-20 | $6.44 | $6.44 | 625,600 | — | — |
| 1995-09-19 | $6.47 | $6.47 | 96,000 | — | — |
| 1995-09-18 | $6.41 | $6.41 | 236,000 | — | — |
| 1995-09-15 | $6.47 | $6.47 | 674,400 | — | — |
| 1995-09-14 | $6.52 | $6.52 | 1,076,000 | — | — |
| 1995-09-13 | $6.41 | $6.41 | 595,200 | — | — |
| 1995-09-12 | $6.41 | $6.41 | 585,600 | — | — |
| 1995-09-11 | $6.32 | $6.32 | 680,000 | — | — |
| 1995-09-08 | $6.22 | $6.22 | 428,000 | — | — |
| 1995-09-07 | $6.13 | $6.13 | 624,000 | — | — |
| 1995-09-06 | $6.16 | $6.16 | 1,888,000 | — | — |
| 1995-09-05 | $6.09 | $6.09 | 903,200 | — | — |
| 1995-09-01 | $6.00 | $6.00 | 306,400 | — | — |
| 1995-08-31 | $5.91 | $5.91 | 914,400 | — | — |
| 1995-08-30 | $5.84 | $5.84 | 779,200 | — | — |
| 1995-08-29 | $5.91 | $5.91 | 1,386,400 | — | — |
| 1995-08-28 | $5.59 | $5.59 | 372,000 | — | — |
| 1995-08-25 | $5.64 | $5.64 | 321,600 | — | — |
| 1995-08-24 | $5.66 | $5.66 | 1,383,200 | — | — |
| 1995-08-23 | $5.66 | $5.66 | 2,702,400 | — | — |
| 1995-08-22 | $5.53 | $5.53 | 583,200 | — | — |
| 1995-08-21 | $5.38 | $5.37 | 372,800 | — | — |
| 1995-08-18 | $5.34 | $5.34 | 398,400 | — | — |
| 1995-08-17 | $5.38 | $5.37 | 789,600 | — | — |
| 1995-08-16 | $5.39 | $5.39 | 312,000 | — | — |
| 1995-08-15 | $5.47 | $5.47 | 300,800 | — | — |
| 1995-08-14 | $5.47 | $5.47 | 291,200 | — | — |
| 1995-08-11 | $5.44 | $5.44 | 202,400 | — | — |
| 1995-08-10 | $5.41 | $5.41 | 752,800 | — | — |
| 1995-08-09 | $5.44 | $5.44 | 860,800 | — | — |
| 1995-08-08 | $5.41 | $5.41 | 110,400 | — | — |
| 1995-08-07 | $5.44 | $5.44 | 265,600 | — | — |
| 1995-08-04 | $5.45 | $5.45 | 860,800 | — | — |
| 1995-08-03 | $5.44 | $5.44 | 1,134,400 | — | — |
| 1995-08-02 | $5.47 | $5.47 | 920,800 | — | — |
| 1995-08-01 | $5.50 | $5.50 | 234,400 | — | — |
| 1995-07-31 | $5.47 | $5.47 | 440,000 | — | — |
| 1995-07-28 | $5.36 | $5.36 | 847,200 | — | — |
| 1995-07-27 | $5.41 | $5.41 | 911,200 | — | — |
| 1995-07-26 | $5.47 | $5.47 | 1,219,200 | — | — |
| 1995-07-25 | $5.41 | $5.41 | 1,128,000 | — | — |
| 1995-07-24 | $5.31 | $5.31 | 167,200 | — | — |
| 1995-07-21 | $5.31 | $5.31 | 476,800 | — | — |
| 1995-07-20 | $5.28 | $5.28 | 1,506,400 | — | — |
| 1995-07-19 | $5.16 | $5.16 | 195,200 | — | — |
| 1995-07-18 | $5.22 | $5.22 | 176,800 | — | — |
| 1995-07-17 | $5.16 | $5.16 | 700,800 | — | — |
| 1995-07-14 | $5.28 | $5.28 | 784,000 | — | — |
| 1995-07-13 | $5.41 | $5.41 | 1,580,000 | — | — |
| 1995-07-12 | $5.44 | $5.44 | 795,200 | — | — |
| 1995-07-11 | $5.38 | $5.37 | 708,800 | — | — |
| 1995-07-10 | $5.48 | $5.48 | 1,957,600 | — | — |
| 1995-07-07 | $5.75 | $5.75 | 1,216,000 | — | — |
| 1995-07-06 | $5.86 | $5.86 | 1,094,400 | — | — |
| 1995-07-05 | $5.53 | $5.53 | 100,000 | — | — |
| 1995-07-03 | $5.56 | $5.56 | 68,800 | — | — |
| 1995-06-30 | $5.59 | $5.59 | 803,200 | — | — |
| 1995-06-29 | $5.49 | $5.49 | 781,600 | — | — |
| 1995-06-28 | $5.34 | $5.34 | 1,604,800 | — | — |
| 1995-06-27 | $5.41 | $5.41 | 1,085,600 | — | — |
| 1995-06-26 | $5.28 | $5.28 | 650,400 | — | — |
| 1995-06-23 | $5.34 | $5.34 | 1,692,800 | — | — |
| 1995-06-22 | $5.42 | $5.42 | 486,400 | — | — |
| 1995-06-21 | $5.41 | $5.41 | 245,600 | — | — |
| 1995-06-20 | $5.52 | $5.52 | 1,592,000 | — | — |
| 1995-06-19 | $5.61 | $5.61 | 748,800 | — | — |
| 1995-06-16 | $5.56 | $5.56 | 130,400 | — | — |
| 1995-06-15 | $5.66 | $5.66 | 232,800 | — | — |
| 1995-06-14 | $5.59 | $5.59 | 505,600 | — | — |
| 1995-06-13 | $5.56 | $5.56 | 1,390,400 | — | — |
| 1995-06-12 | $5.52 | $5.52 | 743,200 | — | — |
| 1995-06-09 | $5.41 | $5.41 | 46,400 | — | — |
| 1995-06-08 | $5.47 | $5.47 | 1,204,800 | — | — |
| 1995-06-07 | $5.39 | $5.39 | 376,800 | — | — |
| 1995-06-06 | $5.41 | $5.41 | 64,800 | — | — |
| 1995-06-05 | $5.38 | $5.37 | 173,600 | — | — |
| 1995-06-02 | $5.39 | $5.39 | 162,400 | — | — |
| 1995-06-01 | $5.38 | $5.37 | 528,000 | — | — |
| 1995-05-31 | $5.41 | $5.41 | 783,200 | — | — |
| 1995-05-30 | $5.33 | $5.33 | 642,400 | — | — |
| 1995-05-26 | $5.30 | $5.30 | 106,400 | — | — |
| 1995-05-25 | $5.28 | $5.28 | 410,400 | — | — |
| 1995-05-24 | $5.27 | $5.27 | 1,216,800 | — | — |
| 1995-05-23 | $5.25 | $5.25 | 1,900,000 | — | — |
| 1995-05-22 | $5.02 | $5.02 | 1,420,800 | — | — |
| 1995-05-19 | $5.00 | $5.00 | 904,800 | — | — |
| 1995-05-18 | $5.09 | $5.09 | 681,600 | — | — |
| 1995-05-17 | $5.27 | $5.27 | 333,600 | — | — |
| 1995-05-16 | $5.38 | $5.38 | 324,800 | — | — |
| 1995-05-15 | $5.38 | $5.37 | 206,400 | — | — |
| 1995-05-12 | $5.41 | $5.41 | 200,800 | — | — |
| 1995-05-11 | $5.38 | $5.37 | 324,800 | — | — |
| 1995-05-10 | $5.44 | $5.44 | 64,800 | — | — |
| 1995-05-09 | $5.47 | $5.47 | 230,400 | — | — |
| 1995-05-08 | $5.55 | $5.55 | 773,600 | — | — |
| 1995-05-05 | $5.50 | $5.50 | 481,600 | — | — |
| 1995-05-04 | $5.55 | $5.55 | 1,964,800 | — | — |
| 1995-05-03 | $5.50 | $5.50 | 1,032,000 | — | — |
| 1995-05-02 | $5.47 | $5.47 | 1,984,800 | — | — |
| 1995-05-01 | $5.47 | $5.47 | 281,600 | — | — |
| 1995-04-28 | $5.38 | $5.37 | 875,200 | — | — |
| 1995-04-27 | $5.42 | $5.42 | 970,400 | — | — |
| 1995-04-26 | $5.41 | $5.41 | 828,000 | — | — |
| 1995-04-25 | $5.46 | $5.46 | 384,000 | — | — |
| 1995-04-24 | $5.44 | $5.44 | 731,200 | — | — |
| 1995-04-21 | $5.39 | $5.39 | 775,200 | — | — |
| 1995-04-20 | $5.41 | $5.41 | 152,800 | — | — |
| 1995-04-19 | $5.34 | $5.34 | 260,800 | — | — |
| 1995-04-18 | $5.47 | $5.47 | 387,200 | — | — |
| 1995-04-17 | $5.45 | $5.45 | 158,400 | — | — |
| 1995-04-13 | $5.52 | $5.52 | 94,400 | — | — |
| 1995-04-12 | $5.56 | $5.56 | 1,965,600 | — | — |
| 1995-04-11 | $5.47 | $5.47 | 1,172,000 | — | — |
| 1995-04-10 | $5.45 | $5.45 | 1,350,400 | — | — |
| 1995-04-07 | $5.52 | $5.52 | 913,600 | — | — |
| 1995-04-06 | $5.39 | $5.39 | 1,737,600 | — | — |
| 1995-04-05 | $5.16 | $5.16 | 584,000 | — | — |
| 1995-04-04 | $5.13 | $5.12 | 2,143,200 | — | — |
| 1995-04-03 | $5.19 | $5.19 | 415,200 | — | — |
| 1995-03-31 | $5.25 | $5.25 | 488,800 | — | — |
| 1995-03-30 | $5.23 | $5.23 | 1,645,600 | — | — |
| 1995-03-29 | $5.16 | $5.16 | 1,005,600 | — | — |
| 1995-03-28 | $5.36 | $5.36 | 2,622,400 | — | — |
| 1995-03-27 | $5.31 | $5.31 | 2,736,000 | — | — |
| 1995-03-24 | $5.03 | $5.03 | 2,572,800 | — | — |
| 1995-03-23 | $4.72 | $4.72 | 980,800 | — | — |
| 1995-03-22 | $4.47 | $4.47 | 1,264,800 | — | — |
| 1995-03-21 | $4.36 | $4.36 | 1,267,200 | — | — |
| 1995-03-20 | $4.53 | $4.53 | 626,400 | — | — |
| 1995-03-17 | $4.50 | $4.50 | 213,600 | — | — |
| 1995-03-16 | $4.50 | $4.50 | 3,509,600 | — | — |
| 1995-03-15 | $4.33 | $4.33 | 3,558,400 | — | — |
| 1995-03-14 | $4.38 | $4.38 | 1,536,800 | — | — |
| 1995-03-13 | $4.53 | $4.53 | 136,800 | — | — |
| 1995-03-10 | $4.56 | $4.56 | 547,200 | — | — |
| 1995-03-09 | $4.53 | $4.53 | 1,889,600 | — | — |
| 1995-03-08 | $4.66 | $4.66 | 880,000 | — | — |
| 1995-03-07 | $4.61 | $4.61 | 225,600 | — | — |
| 1995-03-06 | $4.67 | $4.67 | 643,200 | — | — |
| 1995-03-03 | $4.72 | $4.72 | 828,000 | — | — |
| 1995-03-02 | $4.56 | $4.56 | 173,600 | — | — |
| 1995-03-01 | $4.63 | $4.63 | 600,800 | — | — |
| 1995-02-28 | $4.63 | $4.63 | 855,200 | — | — |
| 1995-02-27 | $4.59 | $4.59 | 308,800 | — | — |
| 1995-02-24 | $4.66 | $4.66 | 1,055,200 | — | — |
| 1995-02-23 | $4.56 | $4.56 | 281,600 | — | — |
| 1995-02-22 | $4.56 | $4.56 | 1,196,800 | — | — |
| 1995-02-21 | $4.41 | $4.41 | 539,200 | — | — |
| 1995-02-17 | $4.53 | $4.53 | 768,000 | — | — |
| 1995-02-16 | $4.63 | $4.63 | 80,800 | — | — |
| 1995-02-15 | $4.66 | $4.66 | 312,000 | — | — |
| 1995-02-14 | $4.69 | $4.69 | 872,800 | — | — |
| 1995-02-13 | $4.81 | $4.81 | 4,736,800 | — | — |
| 1995-02-10 | $4.81 | $4.81 | 648,000 | — | — |
| 1995-02-09 | $4.78 | $4.78 | 1,244,000 | — | — |
| 1995-02-08 | $4.72 | $4.72 | 6,718,400 | — | — |
| 1995-02-07 | $4.64 | $4.64 | 828,000 | — | — |
| 1995-02-06 | $4.64 | $4.64 | 1,967,200 | — | — |
| 1995-02-03 | $4.64 | $4.64 | 1,276,800 | — | — |
| 1995-02-02 | $4.64 | $4.64 | 435,200 | — | — |
| 1995-02-01 | $4.63 | $4.63 | 145,600 | — | — |
| 1995-01-31 | $4.56 | $4.56 | 716,800 | — | — |
| 1995-01-30 | $4.61 | $4.61 | 101,600 | — | — |
| 1995-01-27 | $4.59 | $4.59 | 47,200 | — | — |
| 1995-01-26 | $4.63 | $4.63 | 280,800 | — | — |
| 1995-01-25 | $4.59 | $4.59 | 111,200 | — | — |
| 1995-01-24 | $4.66 | $4.66 | 174,400 | — | — |
| 1995-01-23 | $4.59 | $4.59 | 407,200 | — | — |
| 1995-01-20 | $4.66 | $4.66 | 218,400 | — | — |
| 1995-01-19 | $4.72 | $4.72 | 354,400 | — | — |
| 1995-01-18 | $4.72 | $4.72 | 520,800 | — | — |
| 1995-01-17 | $4.80 | $4.80 | 1,278,400 | — | — |
| 1995-01-16 | $4.80 | $4.80 | 2,613,600 | — | — |
| 1995-01-13 | $4.69 | $4.69 | 2,153,600 | — | — |
| 1995-01-12 | $5.02 | $5.02 | 3,620,000 | — | — |
| 1995-01-11 | $4.81 | $4.81 | 932,800 | — | — |
| 1995-01-10 | $4.78 | $4.78 | 1,020,800 | — | — |
| 1995-01-09 | $4.67 | $4.67 | 53,600 | — | — |
| 1995-01-06 | $4.66 | $4.66 | 272,000 | — | — |
| 1995-01-05 | $4.58 | $4.58 | 240,800 | — | — |
| 1995-01-04 | $4.56 | $4.56 | 406,400 | — | — |
| 1995-01-03 | $4.63 | $4.63 | 650,400 | — | — |