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
- 1993-04-20 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 | $5.33 | $5.68 | 34,500 | — | — |
| 1995-12-28 | $5.25 | $5.59 | 0 | — | — |
| 1995-12-27 | $5.25 | $5.59 | 1,500 | — | — |
| 1995-12-26 | $5.25 | $5.59 | 18,900 | — | — |
| 1995-12-22 | $5.17 | $5.50 | 20,700 | — | — |
| 1995-12-21 | $5.08 | $5.41 | 3,300 | — | — |
| 1995-12-20 | $5.33 | $5.68 | 19,500 | — | — |
| 1995-12-19 | $5.25 | $5.59 | 0 | — | — |
| 1995-12-18 | $5.25 | $5.59 | 0 | — | — |
| 1995-12-15 | $5.25 | $5.59 | 0 | — | — |
| 1995-12-14 | $5.25 | $5.59 | 2,400 | — | — |
| 1995-12-13 | $5.13 | $5.46 | 80,700 | — | — |
| 1995-12-12 | $5.19 | $5.52 | 0 | — | — |
| 1995-12-11 | $5.19 | $5.52 | 27,900 | — | — |
| 1995-12-08 | $5.17 | $5.50 | 2,100 | — | — |
| 1995-12-07 | $5.33 | $5.68 | 1,800 | — | — |
| 1995-12-06 | $5.42 | $5.72 | 70,500 | — | — |
| 1995-12-05 | $5.21 | $5.50 | 25,500 | — | — |
| 1995-12-04 | $5.17 | $5.46 | 13,800 | — | — |
| 1995-12-01 | $5.17 | $5.46 | 9,600 | — | — |
| 1995-11-30 | $5.33 | $5.63 | 7,200 | — | — |
| 1995-11-29 | $5.25 | $5.55 | 1,500 | — | — |
| 1995-11-28 | $5.17 | $5.46 | 11,700 | — | — |
| 1995-11-27 | $5.33 | $5.63 | 1,800 | — | — |
| 1995-11-24 | $5.00 | $5.28 | 0 | — | — |
| 1995-11-22 | $5.00 | $5.28 | 8,100 | — | — |
| 1995-11-21 | $5.08 | $5.37 | 24,900 | — | — |
| 1995-11-20 | $5.17 | $5.46 | 13,800 | — | — |
| 1995-11-17 | $5.25 | $5.55 | 33,300 | — | — |
| 1995-11-16 | $4.96 | $5.24 | 0 | — | — |
| 1995-11-15 | $4.96 | $5.24 | 0 | — | — |
| 1995-11-14 | $4.96 | $5.24 | 0 | — | — |
| 1995-11-13 | $4.96 | $5.24 | 8,400 | — | — |
| 1995-11-10 | $4.96 | $5.24 | 26,100 | — | — |
| 1995-11-09 | $4.83 | $5.11 | 20,400 | — | — |
| 1995-11-08 | $4.92 | $5.19 | 26,700 | — | — |
| 1995-11-07 | $5.04 | $5.33 | 12,600 | — | — |
| 1995-11-06 | $5.08 | $5.37 | 3,000 | — | — |
| 1995-11-03 | $5.17 | $5.46 | 9,000 | — | — |
| 1995-11-02 | $5.08 | $5.37 | 10,200 | — | — |
| 1995-11-01 | $5.00 | $5.28 | 41,400 | — | — |
| 1995-10-31 | $5.08 | $5.37 | 9,600 | — | — |
| 1995-10-30 | $5.00 | $5.28 | 13,500 | — | — |
| 1995-10-27 | $5.13 | $5.41 | 4,200 | — | — |
| 1995-10-26 | $5.25 | $5.55 | 2,400 | — | — |
| 1995-10-25 | $5.17 | $5.46 | 2,100 | — | — |
| 1995-10-24 | $5.33 | $5.63 | 3,300 | — | — |
| 1995-10-23 | $5.17 | $5.46 | 14,700 | — | — |
| 1995-10-20 | $5.33 | $5.63 | 900 | — | — |
| 1995-10-19 | $5.33 | $5.63 | 600 | — | — |
| 1995-10-18 | $5.33 | $5.63 | 6,000 | — | — |
| 1995-10-17 | $5.08 | $5.37 | 3,300 | — | — |
| 1995-10-16 | $5.33 | $5.63 | 1,500 | — | — |
| 1995-10-13 | $5.33 | $5.63 | 6,750 | — | — |
| 1995-10-12 | $5.30 | $5.60 | 750 | — | — |
| 1995-10-11 | $5.30 | $5.60 | 3,375 | — | — |
| 1995-10-10 | $5.27 | $5.56 | 31,500 | — | — |
| 1995-10-09 | $5.30 | $5.60 | 750 | — | — |
| 1995-10-06 | $5.20 | $5.49 | 0 | — | — |
| 1995-10-05 | $5.20 | $5.49 | 0 | — | — |
| 1995-10-04 | $5.20 | $5.49 | 375 | — | — |
| 1995-10-03 | $5.47 | $5.77 | 0 | — | — |
| 1995-10-02 | $5.47 | $5.77 | 0 | — | — |
| 1995-09-29 | $5.47 | $5.77 | 10,500 | — | — |
| 1995-09-28 | $5.20 | $5.49 | 35,625 | — | — |
| 1995-09-27 | $5.47 | $5.77 | 375 | — | — |
| 1995-09-26 | $5.20 | $5.49 | 750 | — | — |
| 1995-09-25 | $5.20 | $5.49 | 3,750 | — | — |
| 1995-09-22 | $5.33 | $5.63 | 130,125 | — | — |
| 1995-09-21 | $5.43 | $5.74 | 0 | — | — |
| 1995-09-20 | $5.43 | $5.74 | 12,750 | — | — |
| 1995-09-19 | $5.40 | $5.70 | 20,250 | — | — |
| 1995-09-18 | $5.33 | $5.63 | 8,250 | — | — |
| 1995-09-15 | $5.33 | $5.63 | 5,250 | — | — |
| 1995-09-14 | $5.53 | $5.84 | 0 | — | — |
| 1995-09-13 | $5.53 | $5.84 | 2,250 | — | — |
| 1995-09-12 | $5.53 | $5.84 | 0 | — | — |
| 1995-09-11 | $5.53 | $5.84 | 31,875 | — | — |
| 1995-09-08 | $5.53 | $5.84 | 15,000 | — | — |
| 1995-09-07 | $5.53 | $5.84 | 0 | — | — |
| 1995-09-06 | $5.53 | $5.84 | 0 | — | — |
| 1995-09-05 | $5.53 | $5.82 | 750 | — | — |
| 1995-09-01 | $5.27 | $5.54 | 0 | — | — |
| 1995-08-31 | $5.27 | $5.54 | 5,625 | — | — |
| 1995-08-30 | $5.20 | $5.47 | 4,500 | — | — |
| 1995-08-29 | $5.33 | $5.61 | 21,750 | — | — |
| 1995-08-28 | $5.20 | $5.47 | 7,875 | — | — |
| 1995-08-25 | $5.13 | $5.40 | 750 | — | — |
| 1995-08-24 | $5.07 | $5.33 | 16,500 | — | — |
| 1995-08-23 | $5.07 | $5.33 | 375 | — | — |
| 1995-08-22 | $5.07 | $5.33 | 56,250 | — | — |
| 1995-08-21 | $4.93 | $5.19 | 20,625 | — | — |
| 1995-08-18 | $4.87 | $5.12 | 1,875 | — | — |
| 1995-08-17 | $4.87 | $5.12 | 7,500 | — | — |
| 1995-08-16 | $4.77 | $5.01 | 7,875 | — | — |
| 1995-08-15 | $4.60 | $4.84 | 20,625 | — | — |
| 1995-08-14 | $4.53 | $4.77 | 1,875 | — | — |
| 1995-08-11 | $4.60 | $4.84 | 1,875 | — | — |
| 1995-08-10 | $4.60 | $4.84 | 1,875 | — | — |
| 1995-08-09 | $4.43 | $4.66 | 94,125 | — | — |
| 1995-08-08 | $4.40 | $4.63 | 474,750 | — | — |
| 1995-08-07 | $4.47 | $4.70 | 18,750 | — | — |
| 1995-08-04 | $4.40 | $4.63 | 27,000 | — | — |
| 1995-08-03 | $4.40 | $4.63 | 47,625 | — | — |
| 1995-08-02 | $4.40 | $4.63 | 61,125 | — | — |
| 1995-08-01 | $4.33 | $4.56 | 201,375 | — | — |
| 1995-07-31 | $4.17 | $4.38 | 6,750 | — | — |
| 1995-07-28 | $4.33 | $4.56 | 2,625 | — | — |
| 1995-07-27 | $4.23 | $4.45 | 3,000 | — | — |
| 1995-07-26 | $4.27 | $4.49 | 3,000 | — | — |
| 1995-07-25 | $4.23 | $4.45 | 63,000 | — | — |
| 1995-07-24 | $4.20 | $4.42 | 27,375 | — | — |
| 1995-07-21 | $4.13 | $4.35 | 7,500 | — | — |
| 1995-07-20 | $4.07 | $4.27 | 6,000 | — | — |
| 1995-07-19 | $4.07 | $4.27 | 2,250 | — | — |
| 1995-07-18 | $4.07 | $4.27 | 1,500 | — | — |
| 1995-07-17 | $4.20 | $4.42 | 0 | — | — |
| 1995-07-14 | $4.20 | $4.42 | 5,625 | — | — |
| 1995-07-13 | $4.17 | $4.38 | 3,750 | — | — |
| 1995-07-12 | $4.13 | $4.35 | 0 | — | — |
| 1995-07-11 | $4.13 | $4.35 | 22,500 | — | — |
| 1995-07-10 | $4.20 | $4.42 | 0 | — | — |
| 1995-07-07 | $4.20 | $4.42 | 16,125 | — | — |
| 1995-07-06 | $4.20 | $4.42 | 2,250 | — | — |
| 1995-07-05 | $4.13 | $4.35 | 18,750 | — | — |
| 1995-07-03 | $4.27 | $4.49 | 750 | — | — |
| 1995-06-30 | $4.27 | $4.49 | 38,250 | — | — |
| 1995-06-29 | $4.27 | $4.49 | 36,750 | — | — |
| 1995-06-28 | $4.13 | $4.35 | 3,000 | — | — |
| 1995-06-27 | $4.13 | $4.35 | 0 | — | — |
| 1995-06-26 | $4.13 | $4.35 | 0 | — | — |
| 1995-06-23 | $4.13 | $4.35 | 0 | — | — |
| 1995-06-22 | $4.13 | $4.35 | 375 | — | — |
| 1995-06-21 | $4.20 | $4.42 | 7,875 | — | — |
| 1995-06-20 | $4.13 | $4.35 | 11,250 | — | — |
| 1995-06-19 | $4.07 | $4.27 | 1,875 | — | — |
| 1995-06-16 | $4.07 | $4.27 | 0 | — | — |
| 1995-06-15 | $4.07 | $4.27 | 15,750 | — | — |
| 1995-06-14 | $4.33 | $4.56 | 0 | — | — |
| 1995-06-13 | $4.33 | $4.56 | 7,500 | — | — |
| 1995-06-12 | $4.23 | $4.45 | 18,375 | — | — |
| 1995-06-09 | $4.20 | $4.42 | 0 | — | — |
| 1995-06-08 | $4.20 | $4.42 | 1,500 | — | — |
| 1995-06-07 | $4.20 | $4.42 | 20,625 | — | — |
| 1995-06-06 | $4.27 | $4.49 | 15,000 | — | — |
| 1995-06-05 | $4.40 | $4.60 | 0 | — | — |
| 1995-06-02 | $4.40 | $4.60 | 3,750 | — | — |
| 1995-06-01 | $4.40 | $4.60 | 2,250 | — | — |
| 1995-05-31 | $4.27 | $4.46 | 16,875 | — | — |
| 1995-05-30 | $4.27 | $4.46 | 4,500 | — | — |
| 1995-05-26 | $4.20 | $4.39 | 3,750 | — | — |
| 1995-05-25 | $4.33 | $4.53 | 1,125 | — | — |
| 1995-05-24 | $4.20 | $4.39 | 10,875 | — | — |
| 1995-05-23 | $4.20 | $4.39 | 3,000 | — | — |
| 1995-05-22 | $4.27 | $4.46 | 2,250 | — | — |
| 1995-05-19 | $4.27 | $4.46 | 5,250 | — | — |
| 1995-05-18 | $4.27 | $4.46 | 6,375 | — | — |
| 1995-05-17 | $4.27 | $4.46 | 0 | — | — |
| 1995-05-16 | $4.27 | $4.46 | 7,500 | — | — |
| 1995-05-15 | $4.20 | $4.39 | 4,125 | — | — |
| 1995-05-12 | $4.40 | $4.60 | 0 | — | — |
| 1995-05-11 | $4.40 | $4.60 | 21,375 | — | — |
| 1995-05-10 | $4.27 | $4.46 | 24,000 | — | — |
| 1995-05-09 | $4.40 | $4.60 | 7,875 | — | — |
| 1995-05-08 | $4.27 | $4.46 | 1,125 | — | — |
| 1995-05-05 | $4.27 | $4.46 | 0 | — | — |
| 1995-05-04 | $4.27 | $4.46 | 4,875 | — | — |
| 1995-05-03 | $4.30 | $4.49 | 0 | — | — |
| 1995-05-02 | $4.30 | $4.49 | 5,625 | — | — |
| 1995-05-01 | $4.30 | $4.49 | 0 | — | — |
| 1995-04-28 | $4.30 | $4.49 | 23,250 | — | — |
| 1995-04-27 | $4.30 | $4.49 | 57,750 | — | — |
| 1995-04-26 | $4.33 | $4.53 | 750 | — | — |
| 1995-04-25 | $4.20 | $4.39 | 0 | — | — |
| 1995-04-24 | $4.20 | $4.39 | 3,750 | — | — |
| 1995-04-21 | $4.20 | $4.39 | 3,750 | — | — |
| 1995-04-20 | $4.20 | $4.39 | 0 | — | — |
| 1995-04-19 | $4.20 | $4.39 | 5,250 | — | — |
| 1995-04-18 | $4.13 | $4.32 | 2,625 | — | — |
| 1995-04-17 | $4.33 | $4.53 | 3,375 | — | — |
| 1995-04-13 | $4.20 | $4.39 | 8,625 | — | — |
| 1995-04-12 | $4.27 | $4.46 | 6,000 | — | — |
| 1995-04-11 | $4.20 | $4.39 | 9,750 | — | — |
| 1995-04-10 | $4.13 | $4.32 | 25,500 | — | — |
| 1995-04-07 | $4.20 | $4.39 | 0 | — | — |
| 1995-04-06 | $4.20 | $4.39 | 4,500 | — | — |
| 1995-04-05 | $4.17 | $4.35 | 75,375 | — | — |
| 1995-04-04 | $4.13 | $4.32 | 0 | — | — |
| 1995-04-03 | $4.13 | $4.32 | 85,125 | — | — |
| 1995-03-31 | $4.20 | $4.39 | 34,125 | — | — |
| 1995-03-30 | $4.07 | $4.25 | 0 | — | — |
| 1995-03-29 | $4.07 | $4.25 | 1,875 | — | — |
| 1995-03-28 | $4.07 | $4.25 | 750 | — | — |
| 1995-03-27 | $4.07 | $4.25 | 17,250 | — | — |
| 1995-03-24 | $4.07 | $4.25 | 0 | — | — |
| 1995-03-23 | $4.07 | $4.25 | 375 | — | — |
| 1995-03-22 | $4.07 | $4.25 | 0 | — | — |
| 1995-03-21 | $4.07 | $4.25 | 0 | — | — |
| 1995-03-20 | $4.07 | $4.25 | 1,875 | — | — |
| 1995-03-17 | $4.13 | $4.32 | 0 | — | — |
| 1995-03-16 | $4.13 | $4.32 | 0 | — | — |
| 1995-03-15 | $4.13 | $4.32 | 4,875 | — | — |
| 1995-03-14 | $4.07 | $4.25 | 1,125 | — | — |
| 1995-03-13 | $4.27 | $4.46 | 375 | — | — |
| 1995-03-10 | $4.07 | $4.25 | 5,625 | — | — |
| 1995-03-09 | $4.07 | $4.25 | 0 | — | — |
| 1995-03-08 | $4.07 | $4.25 | 0 | — | — |
| 1995-03-07 | $4.07 | $4.25 | 0 | — | — |
| 1995-03-06 | $4.07 | $4.25 | 8,625 | — | — |
| 1995-03-03 | $4.13 | $4.29 | 3,750 | — | — |
| 1995-03-02 | $4.20 | $4.36 | 7,500 | — | — |
| 1995-03-01 | $4.07 | $4.22 | 750 | — | — |
| 1995-02-28 | $4.07 | $4.22 | 0 | — | — |
| 1995-02-27 | $4.07 | $4.22 | 1,125 | — | — |
| 1995-02-24 | $4.27 | $4.43 | 1,875 | — | — |
| 1995-02-23 | $4.20 | $4.36 | 0 | — | — |
| 1995-02-22 | $4.20 | $4.36 | 3,375 | — | — |
| 1995-02-21 | $4.20 | $4.36 | 1,875 | — | — |
| 1995-02-17 | $4.27 | $4.43 | 5,250 | — | — |
| 1995-02-16 | $4.27 | $4.43 | 750 | — | — |
| 1995-02-15 | $4.13 | $4.29 | 12,000 | — | — |
| 1995-02-14 | $4.27 | $4.43 | 3,000 | — | — |
| 1995-02-13 | $4.20 | $4.36 | 20,625 | — | — |
| 1995-02-10 | $4.27 | $4.43 | 0 | — | — |
| 1995-02-09 | $4.27 | $4.43 | 0 | — | — |
| 1995-02-08 | $4.27 | $4.43 | 9,750 | — | — |
| 1995-02-07 | $4.27 | $4.43 | 375 | — | — |
| 1995-02-06 | $4.07 | $4.22 | 18,750 | — | — |
| 1995-02-03 | $4.00 | $4.15 | 100,125 | — | — |
| 1995-02-02 | $3.93 | $4.08 | 0 | — | — |
| 1995-02-01 | $3.93 | $4.08 | 15,000 | — | — |
| 1995-01-31 | $4.00 | $4.15 | 0 | — | — |
| 1995-01-30 | $4.00 | $4.15 | 0 | — | — |
| 1995-01-27 | $4.00 | $4.15 | 0 | — | — |
| 1995-01-26 | $4.00 | $4.15 | 3,750 | — | — |
| 1995-01-25 | $3.80 | $3.94 | 3,375 | — | — |
| 1995-01-24 | $3.93 | $4.08 | 7,875 | — | — |
| 1995-01-23 | $3.77 | $3.91 | 15,750 | — | — |
| 1995-01-20 | $3.87 | $4.01 | 1,875 | — | — |
| 1995-01-19 | $3.87 | $4.01 | 0 | — | — |
| 1995-01-18 | $3.87 | $4.01 | 1,500 | — | — |
| 1995-01-17 | $3.83 | $3.98 | 7,875 | — | — |
| 1995-01-16 | $3.87 | $4.01 | 1,500 | — | — |
| 1995-01-13 | $3.87 | $4.01 | 375 | — | — |
| 1995-01-12 | $3.87 | $4.01 | 0 | — | — |
| 1995-01-11 | $3.87 | $4.01 | 4,125 | — | — |
| 1995-01-10 | $3.73 | $3.88 | 9,375 | — | — |
| 1995-01-09 | $3.77 | $3.91 | 4,500 | — | — |
| 1995-01-06 | $3.80 | $3.94 | 750 | — | — |
| 1995-01-05 | $3.87 | $4.01 | 750 | — | — |
| 1995-01-04 | $3.60 | $3.74 | 2,250 | — | — |
| 1995-01-03 | $3.60 | $3.74 | 750 | — | — |