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
- 1984-09-07 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 | $4.71 | $4.71 | 188,400 | — | — |
| 1995-12-28 | $4.46 | $4.46 | 82,500 | — | — |
| 1995-12-27 | $4.63 | $4.63 | 67,800 | — | — |
| 1995-12-26 | $4.63 | $4.63 | 67,200 | — | — |
| 1995-12-22 | $4.75 | $4.75 | 38,700 | — | — |
| 1995-12-21 | $4.54 | $4.54 | 149,700 | — | — |
| 1995-12-20 | $4.21 | $4.21 | 251,700 | — | — |
| 1995-12-19 | $3.79 | $3.79 | 319,500 | — | — |
| 1995-12-18 | $3.50 | $3.50 | 378,600 | — | — |
| 1995-12-15 | $4.04 | $4.04 | 169,200 | — | — |
| 1995-12-14 | $4.08 | $4.08 | 92,100 | — | — |
| 1995-12-13 | $4.29 | $4.29 | 201,900 | — | — |
| 1995-12-12 | $4.50 | $4.50 | 57,000 | — | — |
| 1995-12-11 | $4.63 | $4.63 | 33,000 | — | — |
| 1995-12-08 | $4.67 | $4.67 | 109,200 | — | — |
| 1995-12-07 | $4.75 | $4.75 | 153,900 | — | — |
| 1995-12-06 | $4.63 | $4.63 | 80,400 | — | — |
| 1995-12-05 | $4.88 | $4.88 | 131,100 | — | — |
| 1995-12-04 | $4.67 | $4.67 | 222,000 | — | — |
| 1995-12-01 | $4.92 | $4.92 | 238,500 | — | — |
| 1995-11-30 | $4.92 | $4.92 | 132,600 | — | — |
| 1995-11-29 | $5.13 | $5.13 | 927,600 | — | — |
| 1995-11-28 | $4.79 | $4.79 | 41,400 | — | — |
| 1995-11-27 | $4.88 | $4.88 | 16,500 | — | — |
| 1995-11-24 | $4.92 | $4.92 | 53,700 | — | — |
| 1995-11-22 | $4.92 | $4.92 | 974,100 | — | — |
| 1995-11-21 | $4.96 | $4.96 | 202,200 | — | — |
| 1995-11-20 | $5.71 | $5.71 | 70,500 | — | — |
| 1995-11-17 | $5.75 | $5.75 | 78,000 | — | — |
| 1995-11-16 | $5.67 | $5.67 | 46,500 | — | — |
| 1995-11-15 | $5.67 | $5.67 | 44,400 | — | — |
| 1995-11-14 | $5.63 | $5.62 | 38,400 | — | — |
| 1995-11-13 | $5.67 | $5.67 | 48,300 | — | — |
| 1995-11-10 | $5.71 | $5.71 | 49,800 | — | — |
| 1995-11-09 | $5.75 | $5.75 | 18,000 | — | — |
| 1995-11-08 | $5.83 | $5.83 | 25,500 | — | — |
| 1995-11-07 | $5.83 | $5.83 | 44,700 | — | — |
| 1995-11-06 | $5.83 | $5.83 | 168,300 | — | — |
| 1995-11-03 | $5.58 | $5.58 | 102,600 | — | — |
| 1995-11-02 | $5.25 | $5.25 | 15,600 | — | — |
| 1995-11-01 | $5.25 | $5.25 | 12,900 | — | — |
| 1995-10-31 | $5.17 | $5.17 | 16,500 | — | — |
| 1995-10-30 | $5.17 | $5.17 | 16,200 | — | — |
| 1995-10-27 | $5.21 | $5.21 | 62,100 | — | — |
| 1995-10-26 | $5.21 | $5.21 | 18,600 | — | — |
| 1995-10-25 | $5.17 | $5.17 | 25,800 | — | — |
| 1995-10-24 | $5.17 | $5.17 | 50,700 | — | — |
| 1995-10-23 | $5.38 | $5.38 | 112,500 | — | — |
| 1995-10-20 | $5.42 | $5.42 | 92,400 | — | — |
| 1995-10-19 | $5.46 | $5.46 | 86,100 | — | — |
| 1995-10-18 | $5.42 | $5.42 | 30,000 | — | — |
| 1995-10-17 | $5.33 | $5.33 | 174,600 | — | — |
| 1995-10-16 | $5.54 | $5.54 | 30,900 | — | — |
| 1995-10-13 | $5.42 | $5.42 | 174,900 | — | — |
| 1995-10-12 | $5.21 | $5.21 | 18,600 | — | — |
| 1995-10-11 | $5.00 | $5.00 | 195,000 | — | — |
| 1995-10-10 | $4.75 | $4.75 | 356,100 | — | — |
| 1995-10-09 | $5.08 | $5.08 | 81,000 | — | — |
| 1995-10-06 | $5.42 | $5.42 | 106,800 | — | — |
| 1995-10-05 | $5.54 | $5.54 | 83,100 | — | — |
| 1995-10-04 | $5.46 | $5.46 | 59,700 | — | — |
| 1995-10-03 | $5.50 | $5.50 | 166,200 | — | — |
| 1995-10-02 | $5.71 | $5.71 | 72,600 | — | — |
| 1995-09-29 | $5.96 | $5.96 | 19,800 | — | — |
| 1995-09-28 | $5.88 | $5.88 | 146,100 | — | — |
| 1995-09-27 | $5.92 | $5.92 | 63,600 | — | — |
| 1995-09-26 | $6.13 | $6.13 | 66,000 | — | — |
| 1995-09-25 | $6.21 | $6.21 | 28,800 | — | — |
| 1995-09-22 | $6.33 | $6.33 | 157,500 | — | — |
| 1995-09-21 | $6.00 | $6.00 | 42,000 | — | — |
| 1995-09-20 | $6.00 | $6.00 | 174,300 | — | — |
| 1995-09-19 | $6.00 | $6.00 | 31,200 | — | — |
| 1995-09-18 | $6.04 | $6.04 | 35,700 | — | — |
| 1995-09-15 | $6.13 | $6.13 | 59,400 | — | — |
| 1995-09-14 | $6.08 | $6.08 | 53,100 | — | — |
| 1995-09-13 | $6.17 | $6.17 | 48,300 | — | — |
| 1995-09-12 | $5.96 | $5.96 | 130,500 | — | — |
| 1995-09-11 | $6.08 | $6.08 | 74,700 | — | — |
| 1995-09-08 | $6.29 | $6.29 | 133,800 | — | — |
| 1995-09-07 | $6.38 | $6.38 | 232,200 | — | — |
| 1995-09-06 | $6.00 | $6.00 | 155,700 | — | — |
| 1995-09-05 | $5.67 | $5.67 | 79,500 | — | — |
| 1995-09-01 | $5.71 | $5.71 | 218,700 | — | — |
| 1995-08-31 | $5.71 | $5.71 | 109,800 | — | — |
| 1995-08-30 | $5.67 | $5.67 | 98,700 | — | — |
| 1995-08-29 | $5.42 | $5.42 | 77,400 | — | — |
| 1995-08-28 | $5.67 | $5.67 | 88,800 | — | — |
| 1995-08-25 | $5.75 | $5.75 | 10,200 | — | — |
| 1995-08-24 | $5.79 | $5.79 | 62,100 | — | — |
| 1995-08-23 | $5.83 | $5.83 | 18,300 | — | — |
| 1995-08-22 | $5.96 | $5.96 | 30,900 | — | — |
| 1995-08-21 | $6.04 | $6.04 | 150,900 | — | — |
| 1995-08-18 | $6.25 | $6.25 | 418,200 | — | — |
| 1995-08-17 | $5.96 | $5.96 | 111,600 | — | — |
| 1995-08-16 | $5.67 | $5.67 | 45,600 | — | — |
| 1995-08-15 | $5.67 | $5.67 | 82,800 | — | — |
| 1995-08-14 | $5.54 | $5.54 | 176,700 | — | — |
| 1995-08-11 | $5.71 | $5.71 | 54,600 | — | — |
| 1995-08-10 | $5.75 | $5.75 | 134,100 | — | — |
| 1995-08-09 | $5.96 | $5.96 | 110,400 | — | — |
| 1995-08-08 | $5.79 | $5.79 | 95,400 | — | — |
| 1995-08-07 | $5.67 | $5.67 | 134,400 | — | — |
| 1995-08-04 | $5.46 | $5.46 | 103,500 | — | — |
| 1995-08-03 | $5.13 | $5.13 | 157,800 | — | — |
| 1995-08-02 | $5.33 | $5.33 | 160,500 | — | — |
| 1995-08-01 | $5.58 | $5.58 | 118,200 | — | — |
| 1995-07-31 | $5.33 | $5.33 | 162,900 | — | — |
| 1995-07-28 | $5.25 | $5.25 | 86,700 | — | — |
| 1995-07-27 | $5.21 | $5.21 | 126,900 | — | — |
| 1995-07-26 | $5.17 | $5.17 | 91,500 | — | — |
| 1995-07-25 | $5.17 | $5.17 | 67,500 | — | — |
| 1995-07-24 | $5.29 | $5.29 | 53,700 | — | — |
| 1995-07-21 | $5.21 | $5.21 | 79,500 | — | — |
| 1995-07-20 | $5.04 | $5.04 | 111,000 | — | — |
| 1995-07-19 | $5.08 | $5.08 | 167,100 | — | — |
| 1995-07-18 | $5.46 | $5.46 | 143,100 | — | — |
| 1995-07-17 | $5.67 | $5.67 | 128,700 | — | — |
| 1995-07-14 | $5.79 | $5.79 | 148,200 | — | — |
| 1995-07-13 | $5.79 | $5.79 | 121,200 | — | — |
| 1995-07-12 | $5.92 | $5.92 | 428,100 | — | — |
| 1995-07-11 | $5.75 | $5.75 | 140,700 | — | — |
| 1995-07-10 | $5.67 | $5.67 | 161,400 | — | — |
| 1995-07-07 | $6.13 | $6.13 | 462,300 | — | — |
| 1995-07-06 | $5.46 | $5.46 | 353,400 | — | — |
| 1995-07-05 | $5.04 | $5.04 | 186,000 | — | — |
| 1995-07-03 | $4.75 | $4.75 | 51,600 | — | — |
| 1995-06-30 | $4.75 | $4.75 | 75,600 | — | — |
| 1995-06-29 | $4.63 | $4.63 | 137,700 | — | — |
| 1995-06-28 | $4.42 | $4.42 | 62,400 | — | — |
| 1995-06-27 | $4.63 | $4.63 | 54,600 | — | — |
| 1995-06-26 | $4.58 | $4.58 | 95,400 | — | — |
| 1995-06-23 | $4.75 | $4.75 | 158,400 | — | — |
| 1995-06-22 | $4.79 | $4.79 | 109,500 | — | — |
| 1995-06-21 | $4.88 | $4.88 | 43,800 | — | — |
| 1995-06-20 | $5.00 | $5.00 | 74,400 | — | — |
| 1995-06-19 | $5.04 | $5.04 | 172,800 | — | — |
| 1995-06-16 | $4.83 | $4.83 | 192,600 | — | — |
| 1995-06-15 | $4.83 | $4.83 | 75,000 | — | — |
| 1995-06-14 | $4.88 | $4.88 | 124,200 | — | — |
| 1995-06-13 | $4.92 | $4.92 | 261,900 | — | — |
| 1995-06-12 | $4.67 | $4.67 | 95,400 | — | — |
| 1995-06-09 | $4.50 | $4.50 | 50,400 | — | — |
| 1995-06-08 | $4.58 | $4.58 | 136,200 | — | — |
| 1995-06-07 | $4.67 | $4.67 | 75,300 | — | — |
| 1995-06-06 | $4.63 | $4.63 | 312,600 | — | — |
| 1995-06-05 | $4.33 | $4.33 | 73,500 | — | — |
| 1995-06-02 | $4.46 | $4.46 | 87,600 | — | — |
| 1995-06-01 | $4.54 | $4.54 | 64,200 | — | — |
| 1995-05-31 | $4.54 | $4.54 | 33,900 | — | — |
| 1995-05-30 | $4.54 | $4.54 | 81,900 | — | — |
| 1995-05-26 | $4.54 | $4.54 | 66,900 | — | — |
| 1995-05-25 | $4.58 | $4.58 | 85,200 | — | — |
| 1995-05-24 | $4.38 | $4.38 | 180,600 | — | — |
| 1995-05-23 | $4.29 | $4.29 | 145,800 | — | — |
| 1995-05-22 | $4.21 | $4.21 | 79,800 | — | — |
| 1995-05-19 | $4.13 | $4.13 | 81,900 | — | — |
| 1995-05-18 | $4.08 | $4.08 | 218,100 | — | — |
| 1995-05-17 | $4.08 | $4.08 | 249,300 | — | — |
| 1995-05-16 | $4.00 | $4.00 | 128,400 | — | — |
| 1995-05-15 | $4.00 | $4.00 | 137,100 | — | — |
| 1995-05-12 | $3.83 | $3.83 | 339,900 | — | — |
| 1995-05-11 | $3.67 | $3.67 | 721,500 | — | — |
| 1995-05-10 | $4.04 | $4.04 | 126,300 | — | — |
| 1995-05-09 | $4.25 | $4.25 | 133,200 | — | — |
| 1995-05-08 | $4.29 | $4.29 | 75,600 | — | — |
| 1995-05-05 | $4.21 | $4.21 | 149,100 | — | — |
| 1995-05-04 | $4.13 | $4.13 | 37,500 | — | — |
| 1995-05-03 | $4.29 | $4.29 | 56,700 | — | — |
| 1995-05-02 | $4.42 | $4.42 | 29,100 | — | — |
| 1995-05-01 | $4.46 | $4.46 | 166,200 | — | — |
| 1995-04-28 | $4.38 | $4.38 | 133,800 | — | — |
| 1995-04-27 | $4.58 | $4.58 | 142,500 | — | — |
| 1995-04-26 | $4.63 | $4.63 | 115,200 | — | — |
| 1995-04-25 | $4.54 | $4.54 | 249,300 | — | — |
| 1995-04-24 | $4.33 | $4.33 | 119,100 | — | — |
| 1995-04-21 | $4.25 | $4.25 | 90,300 | — | — |
| 1995-04-20 | $4.13 | $4.13 | 86,100 | — | — |
| 1995-04-19 | $4.13 | $4.13 | 104,400 | — | — |
| 1995-04-18 | $4.25 | $4.25 | 104,700 | — | — |
| 1995-04-17 | $4.21 | $4.21 | 106,500 | — | — |
| 1995-04-13 | $4.25 | $4.25 | 350,400 | — | — |
| 1995-04-12 | $4.17 | $4.17 | 101,400 | — | — |
| 1995-04-11 | $4.17 | $4.17 | 115,800 | — | — |
| 1995-04-10 | $4.21 | $4.21 | 89,100 | — | — |
| 1995-04-07 | $4.25 | $4.25 | 172,200 | — | — |
| 1995-04-06 | $4.46 | $4.46 | 211,800 | — | — |
| 1995-04-05 | $4.46 | $4.46 | 198,000 | — | — |
| 1995-04-04 | $4.29 | $4.29 | 399,900 | — | — |
| 1995-04-03 | $4.13 | $4.13 | 338,700 | — | — |
| 1995-03-31 | $3.75 | $3.75 | 65,400 | — | — |
| 1995-03-30 | $3.58 | $3.58 | 59,400 | — | — |
| 1995-03-29 | $3.71 | $3.71 | 117,300 | — | — |
| 1995-03-28 | $3.71 | $3.71 | 33,600 | — | — |
| 1995-03-27 | $3.67 | $3.67 | 106,200 | — | — |
| 1995-03-24 | $3.71 | $3.71 | 292,200 | — | — |
| 1995-03-23 | $3.67 | $3.67 | 100,200 | — | — |
| 1995-03-22 | $3.58 | $3.58 | 134,700 | — | — |
| 1995-03-21 | $3.50 | $3.50 | 32,100 | — | — |
| 1995-03-20 | $3.67 | $3.67 | 54,300 | — | — |
| 1995-03-17 | $3.71 | $3.71 | 72,900 | — | — |
| 1995-03-16 | $3.71 | $3.71 | 420,900 | — | — |
| 1995-03-15 | $3.58 | $3.58 | 253,800 | — | — |
| 1995-03-14 | $3.25 | $3.25 | 50,100 | — | — |
| 1995-03-13 | $3.25 | $3.25 | 68,100 | — | — |
| 1995-03-10 | $3.33 | $3.33 | 265,500 | — | — |
| 1995-03-09 | $3.13 | $3.13 | 17,400 | — | — |
| 1995-03-08 | $3.08 | $3.08 | 34,200 | — | — |
| 1995-03-07 | $3.08 | $3.08 | 14,400 | — | — |
| 1995-03-06 | $3.17 | $3.17 | 66,600 | — | — |
| 1995-03-03 | $3.08 | $3.08 | 39,600 | — | — |
| 1995-03-02 | $3.25 | $3.25 | 66,300 | — | — |
| 1995-03-01 | $3.17 | $3.17 | 42,000 | — | — |
| 1995-02-28 | $3.04 | $3.04 | 59,700 | — | — |
| 1995-02-27 | $3.08 | $3.08 | 10,800 | — | — |
| 1995-02-24 | $3.13 | $3.13 | 64,200 | — | — |
| 1995-02-23 | $2.96 | $2.96 | 50,100 | — | — |
| 1995-02-22 | $3.00 | $3.00 | 98,400 | — | — |
| 1995-02-21 | $3.13 | $3.13 | 87,900 | — | — |
| 1995-02-17 | $3.13 | $3.13 | 43,500 | — | — |
| 1995-02-16 | $3.21 | $3.21 | 45,600 | — | — |
| 1995-02-15 | $3.29 | $3.29 | 78,900 | — | — |
| 1995-02-14 | $3.21 | $3.21 | 20,400 | — | — |
| 1995-02-13 | $3.13 | $3.13 | 103,500 | — | — |
| 1995-02-10 | $3.13 | $3.13 | 82,800 | — | — |
| 1995-02-09 | $3.25 | $3.25 | 41,700 | — | — |
| 1995-02-08 | $3.25 | $3.25 | 9,000 | — | — |
| 1995-02-07 | $3.21 | $3.21 | 31,200 | — | — |
| 1995-02-06 | $3.25 | $3.25 | 18,000 | — | — |
| 1995-02-03 | $3.25 | $3.25 | 25,800 | — | — |
| 1995-02-02 | $3.38 | $3.38 | 65,100 | — | — |
| 1995-02-01 | $3.25 | $3.25 | 161,100 | — | — |
| 1995-01-31 | $3.25 | $3.25 | 172,200 | — | — |
| 1995-01-30 | $3.29 | $3.29 | 58,800 | — | — |
| 1995-01-27 | $3.38 | $3.38 | 177,900 | — | — |
| 1995-01-26 | $3.42 | $3.42 | 207,000 | — | — |
| 1995-01-25 | $3.38 | $3.38 | 166,500 | — | — |
| 1995-01-24 | $3.33 | $3.33 | 103,500 | — | — |
| 1995-01-23 | $3.33 | $3.33 | 115,200 | — | — |
| 1995-01-20 | $3.29 | $3.29 | 442,500 | — | — |
| 1995-01-19 | $3.29 | $3.29 | 423,300 | — | — |
| 1995-01-18 | $3.42 | $3.42 | 1,121,400 | — | — |
| 1995-01-17 | $3.04 | $3.04 | 276,900 | — | — |
| 1995-01-16 | $3.00 | $3.00 | 752,100 | — | — |
| 1995-01-13 | $2.92 | $2.92 | 384,000 | — | — |
| 1995-01-12 | $2.58 | $2.58 | 112,800 | — | — |
| 1995-01-11 | $2.58 | $2.58 | 261,600 | — | — |
| 1995-01-10 | $2.63 | $2.63 | 360,000 | — | — |
| 1995-01-09 | $2.67 | $2.67 | 669,300 | — | — |
| 1995-01-06 | $2.46 | $2.46 | 1,212,300 | — | — |
| 1995-01-05 | $2.25 | $2.25 | 80,400 | — | — |
| 1995-01-04 | $2.21 | $2.21 | 64,200 | — | — |
| 1995-01-03 | $2.25 | $2.25 | 132,900 | — | — |