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
- 1982-02-16 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 | $5.80 | $6.41 | 1,741,600 | — | — |
| 1995-12-28 | $5.83 | $6.44 | 1,380,800 | — | — |
| 1995-12-27 | $5.78 | $6.39 | 2,097,600 | — | — |
| 1995-12-26 | $5.83 | $6.44 | 2,090,400 | — | — |
| 1995-12-22 | $5.83 | $6.44 | 4,375,200 | — | — |
| 1995-12-21 | $5.88 | $6.50 | 4,436,800 | — | — |
| 1995-12-20 | $5.89 | $6.51 | 9,884,800 | — | — |
| 1995-12-19 | $5.72 | $6.32 | 7,497,600 | — | — |
| 1995-12-18 | $5.58 | $6.17 | 3,264,000 | — | — |
| 1995-12-15 | $5.61 | $6.20 | 3,070,400 | — | — |
| 1995-12-14 | $5.59 | $6.19 | 4,327,200 | — | — |
| 1995-12-13 | $5.53 | $6.12 | 1,971,200 | — | — |
| 1995-12-12 | $5.51 | $6.09 | 2,194,400 | — | — |
| 1995-12-11 | $5.50 | $6.08 | 2,633,600 | — | — |
| 1995-12-08 | $5.42 | $6.00 | 1,993,600 | — | — |
| 1995-12-07 | $5.41 | $5.98 | 1,973,600 | — | — |
| 1995-12-06 | $5.41 | $5.98 | 2,920,000 | — | — |
| 1995-12-05 | $5.53 | $6.12 | 7,912,800 | — | — |
| 1995-12-04 | $5.36 | $5.93 | 3,434,400 | — | — |
| 1995-12-01 | $5.23 | $5.79 | 1,256,000 | — | — |
| 1995-11-30 | $5.22 | $5.77 | 965,600 | — | — |
| 1995-11-29 | $5.17 | $5.72 | 1,636,800 | — | — |
| 1995-11-28 | $5.22 | $5.77 | 1,888,000 | — | — |
| 1995-11-27 | $5.22 | $5.77 | 3,349,600 | — | — |
| 1995-11-24 | $5.19 | $5.74 | 1,606,400 | — | — |
| 1995-11-22 | $5.15 | $5.69 | 1,093,600 | — | — |
| 1995-11-21 | $5.10 | $5.64 | 2,027,200 | — | — |
| 1995-11-20 | $5.07 | $5.61 | 2,751,200 | — | — |
| 1995-11-17 | $5.11 | $5.64 | 1,886,400 | — | — |
| 1995-11-16 | $5.08 | $5.61 | 1,528,000 | — | — |
| 1995-11-15 | $5.09 | $5.63 | 1,979,200 | — | — |
| 1995-11-14 | $5.04 | $5.57 | 1,386,400 | — | — |
| 1995-11-13 | $5.11 | $5.64 | 1,874,400 | — | — |
| 1995-11-10 | $5.19 | $5.73 | 4,136,800 | — | — |
| 1995-11-09 | $5.09 | $5.63 | 2,490,400 | — | — |
| 1995-11-08 | $5.06 | $5.59 | 3,191,200 | — | — |
| 1995-11-07 | $5.09 | $5.62 | 5,972,000 | — | — |
| 1995-11-06 | $5.00 | $5.52 | 2,767,200 | — | — |
| 1995-11-03 | $4.97 | $5.49 | 2,345,600 | — | — |
| 1995-11-02 | $5.09 | $5.62 | 3,500,800 | — | — |
| 1995-11-01 | $4.95 | $5.47 | 3,276,800 | — | — |
| 1995-10-31 | $4.91 | $5.42 | 4,653,600 | — | — |
| 1995-10-30 | $5.08 | $5.61 | 4,948,000 | — | — |
| 1995-10-27 | $4.78 | $5.28 | 2,755,200 | — | — |
| 1995-10-26 | $4.78 | $5.28 | 5,199,200 | — | — |
| 1995-10-25 | $4.80 | $5.30 | 8,551,200 | — | — |
| 1995-10-24 | $4.63 | $5.11 | 3,408,800 | — | — |
| 1995-10-23 | $4.56 | $5.04 | 2,540,000 | — | — |
| 1995-10-20 | $4.67 | $5.16 | 4,564,800 | — | — |
| 1995-10-19 | $4.80 | $5.30 | 1,425,600 | — | — |
| 1995-10-18 | $4.88 | $5.38 | 3,147,200 | — | — |
| 1995-10-17 | $4.92 | $5.44 | 3,388,000 | — | — |
| 1995-10-16 | $4.86 | $5.37 | 3,460,000 | — | — |
| 1995-10-13 | $4.94 | $5.45 | 4,218,400 | — | — |
| 1995-10-12 | $4.81 | $5.31 | 6,521,600 | — | — |
| 1995-10-11 | $4.55 | $5.02 | 5,220,000 | — | — |
| 1995-10-10 | $4.36 | $4.81 | 1,720,800 | — | — |
| 1995-10-09 | $4.41 | $4.87 | 1,096,800 | — | — |
| 1995-10-06 | $4.52 | $4.99 | 2,036,000 | — | — |
| 1995-10-05 | $4.48 | $4.95 | 1,805,600 | — | — |
| 1995-10-04 | $4.52 | $4.99 | 1,013,600 | — | — |
| 1995-10-03 | $4.56 | $5.04 | 1,612,800 | — | — |
| 1995-10-02 | $4.60 | $5.08 | 3,458,400 | — | — |
| 1995-09-29 | $4.52 | $4.99 | 3,704,000 | — | — |
| 1995-09-28 | $4.58 | $5.06 | 2,534,400 | — | — |
| 1995-09-27 | $4.70 | $5.19 | 1,524,000 | — | — |
| 1995-09-26 | $4.84 | $5.34 | 1,572,000 | — | — |
| 1995-09-25 | $4.88 | $5.38 | 964,000 | — | — |
| 1995-09-22 | $4.86 | $5.37 | 972,800 | — | — |
| 1995-09-21 | $4.88 | $5.38 | 5,033,600 | — | — |
| 1995-09-20 | $4.86 | $5.37 | 3,302,400 | — | — |
| 1995-09-19 | $4.92 | $5.44 | 2,479,200 | — | — |
| 1995-09-18 | $4.81 | $5.31 | 2,485,600 | — | — |
| 1995-09-15 | $4.86 | $5.37 | 5,980,000 | — | — |
| 1995-09-14 | $4.84 | $5.34 | 4,940,800 | — | — |
| 1995-09-13 | $4.61 | $5.09 | 2,507,200 | — | — |
| 1995-09-12 | $4.67 | $5.16 | 1,822,400 | — | — |
| 1995-09-11 | $4.76 | $5.25 | 5,496,000 | — | — |
| 1995-09-08 | $4.63 | $5.12 | 5,584,800 | — | — |
| 1995-09-07 | $4.47 | $4.94 | 7,040,000 | — | — |
| 1995-09-06 | $4.58 | $5.06 | 27,956,000 | — | — |
| 1995-09-05 | $4.77 | $5.26 | 2,047,200 | — | — |
| 1995-09-01 | $4.86 | $5.37 | 4,682,400 | — | — |
| 1995-08-31 | $4.73 | $5.23 | 4,731,200 | — | — |
| 1995-08-30 | $4.58 | $5.06 | 1,959,200 | — | — |
| 1995-08-29 | $4.59 | $5.07 | 2,848,000 | — | — |
| 1995-08-28 | $4.64 | $5.13 | 2,970,400 | — | — |
| 1995-08-25 | $4.56 | $5.04 | 4,290,400 | — | — |
| 1995-08-24 | $4.63 | $5.11 | 5,264,800 | — | — |
| 1995-08-23 | $4.72 | $5.21 | 6,142,400 | — | — |
| 1995-08-22 | $4.89 | $5.40 | 11,065,600 | — | — |
| 1995-08-21 | $4.97 | $5.49 | 916,800 | — | — |
| 1995-08-18 | $4.92 | $5.44 | 1,675,200 | — | — |
| 1995-08-17 | $4.88 | $5.38 | 2,217,600 | — | — |
| 1995-08-16 | $5.00 | $5.52 | 2,555,200 | — | — |
| 1995-08-15 | $5.06 | $5.59 | 2,028,000 | — | — |
| 1995-08-14 | $5.09 | $5.63 | 2,103,200 | — | — |
| 1995-08-11 | $5.09 | $5.61 | 3,346,400 | — | — |
| 1995-08-10 | $5.11 | $5.64 | 5,033,600 | — | — |
| 1995-08-09 | $5.00 | $5.52 | 5,978,400 | — | — |
| 1995-08-08 | $4.81 | $5.31 | 5,564,000 | — | — |
| 1995-08-07 | $4.65 | $5.13 | 8,855,200 | — | — |
| 1995-08-04 | $4.83 | $5.33 | 3,556,000 | — | — |
| 1995-08-03 | $4.91 | $5.41 | 1,017,600 | — | — |
| 1995-08-02 | $4.92 | $5.43 | 2,160,800 | — | — |
| 1995-08-01 | $4.94 | $5.45 | 4,579,200 | — | — |
| 1995-07-31 | $4.96 | $5.47 | 1,214,400 | — | — |
| 1995-07-28 | $4.95 | $5.46 | 4,964,800 | — | — |
| 1995-07-27 | $4.94 | $5.45 | 11,422,400 | — | — |
| 1995-07-26 | $5.24 | $5.78 | 2,822,400 | — | — |
| 1995-07-25 | $5.38 | $5.93 | 6,092,800 | — | — |
| 1995-07-24 | $5.20 | $5.74 | 5,172,800 | — | — |
| 1995-07-21 | $5.06 | $5.58 | 2,382,400 | — | — |
| 1995-07-20 | $5.13 | $5.65 | 4,724,000 | — | — |
| 1995-07-19 | $4.93 | $5.44 | 3,926,400 | — | — |
| 1995-07-18 | $4.98 | $5.50 | 2,898,400 | — | — |
| 1995-07-17 | $5.00 | $5.52 | 788,800 | — | — |
| 1995-07-14 | $5.03 | $5.55 | 1,277,600 | — | — |
| 1995-07-13 | $5.09 | $5.62 | 2,610,400 | — | — |
| 1995-07-12 | $5.14 | $5.67 | 5,407,200 | — | — |
| 1995-07-11 | $5.03 | $5.55 | 2,555,200 | — | — |
| 1995-07-10 | $5.03 | $5.55 | 5,811,200 | — | — |
| 1995-07-07 | $5.16 | $5.69 | 12,076,000 | — | — |
| 1995-07-06 | $4.92 | $5.43 | 1,977,600 | — | — |
| 1995-07-05 | $4.75 | $5.24 | 2,977,600 | — | — |
| 1995-07-03 | $4.67 | $5.15 | 564,800 | — | — |
| 1995-06-30 | $4.69 | $5.17 | 820,800 | — | — |
| 1995-06-29 | $4.67 | $5.15 | 1,000,800 | — | — |
| 1995-06-28 | $4.72 | $5.20 | 2,870,400 | — | — |
| 1995-06-27 | $4.67 | $5.15 | 624,800 | — | — |
| 1995-06-26 | $4.67 | $5.15 | 2,451,200 | — | — |
| 1995-06-23 | $4.78 | $5.27 | 5,868,000 | — | — |
| 1995-06-22 | $4.80 | $5.29 | 3,863,200 | — | — |
| 1995-06-21 | $4.64 | $5.12 | 5,175,200 | — | — |
| 1995-06-20 | $4.68 | $5.16 | 10,734,400 | — | — |
| 1995-06-19 | $4.52 | $4.98 | 2,182,400 | — | — |
| 1995-06-16 | $4.50 | $4.96 | 2,736,000 | — | — |
| 1995-06-15 | $4.46 | $4.92 | 6,252,000 | — | — |
| 1995-06-14 | $4.39 | $4.84 | 1,012,000 | — | — |
| 1995-06-13 | $4.40 | $4.85 | 1,936,000 | — | — |
| 1995-06-12 | $4.34 | $4.78 | 2,394,400 | — | — |
| 1995-06-09 | $4.28 | $4.72 | 1,489,600 | — | — |
| 1995-06-08 | $4.23 | $4.67 | 1,313,600 | — | — |
| 1995-06-07 | $4.30 | $4.74 | 2,273,600 | — | — |
| 1995-06-06 | $4.38 | $4.83 | 2,257,600 | — | — |
| 1995-06-05 | $4.35 | $4.80 | 6,016,000 | — | — |
| 1995-06-02 | $4.21 | $4.64 | 2,474,400 | — | — |
| 1995-06-01 | $4.16 | $4.59 | 3,811,200 | — | — |
| 1995-05-31 | $4.11 | $4.53 | 1,354,400 | — | — |
| 1995-05-30 | $4.17 | $4.60 | 1,612,800 | — | — |
| 1995-05-26 | $4.22 | $4.65 | 3,559,200 | — | — |
| 1995-05-25 | $4.38 | $4.83 | 1,832,000 | — | — |
| 1995-05-24 | $4.28 | $4.72 | 1,337,600 | — | — |
| 1995-05-23 | $4.27 | $4.71 | 3,512,800 | — | — |
| 1995-05-22 | $4.20 | $4.64 | 3,292,800 | — | — |
| 1995-05-19 | $4.15 | $4.58 | 4,127,200 | — | — |
| 1995-05-18 | $4.11 | $4.53 | 3,202,400 | — | — |
| 1995-05-17 | $4.21 | $4.64 | 3,034,400 | — | — |
| 1995-05-16 | $4.34 | $4.78 | 2,160,800 | — | — |
| 1995-05-15 | $4.38 | $4.82 | 5,000,800 | — | — |
| 1995-05-12 | $4.31 | $4.75 | 7,592,000 | — | — |
| 1995-05-11 | $4.31 | $4.75 | 16,585,600 | — | — |
| 1995-05-10 | $4.56 | $5.02 | 9,299,200 | — | — |
| 1995-05-09 | $4.48 | $4.94 | 2,956,800 | — | — |
| 1995-05-08 | $4.39 | $4.83 | 1,469,600 | — | — |
| 1995-05-05 | $4.47 | $4.92 | 5,091,200 | — | — |
| 1995-05-04 | $4.47 | $4.92 | 9,659,200 | — | — |
| 1995-05-03 | $4.22 | $4.64 | 7,460,000 | — | — |
| 1995-05-02 | $4.31 | $4.75 | 2,980,000 | — | — |
| 1995-05-01 | $4.28 | $4.71 | 3,836,000 | — | — |
| 1995-04-28 | $4.28 | $4.71 | 2,403,200 | — | — |
| 1995-04-27 | $4.33 | $4.77 | 3,132,000 | — | — |
| 1995-04-26 | $4.42 | $4.87 | 5,321,600 | — | — |
| 1995-04-25 | $4.41 | $4.86 | 5,740,800 | — | — |
| 1995-04-24 | $4.56 | $5.02 | 7,221,600 | — | — |
| 1995-04-21 | $4.45 | $4.90 | 5,333,600 | — | — |
| 1995-04-20 | $4.34 | $4.78 | 1,672,000 | — | — |
| 1995-04-19 | $4.36 | $4.80 | 4,980,800 | — | — |
| 1995-04-18 | $4.33 | $4.77 | 3,985,600 | — | — |
| 1995-04-17 | $4.36 | $4.80 | 9,049,600 | — | — |
| 1995-04-13 | $4.34 | $4.78 | 9,691,200 | — | — |
| 1995-04-12 | $4.16 | $4.58 | 5,800,000 | — | — |
| 1995-04-11 | $4.20 | $4.62 | 7,378,400 | — | — |
| 1995-04-10 | $4.19 | $4.61 | 21,706,400 | — | — |
| 1995-04-07 | $3.88 | $4.27 | 17,031,200 | — | — |
| 1995-04-06 | $3.67 | $4.04 | 1,720,800 | — | — |
| 1995-04-05 | $3.70 | $4.08 | 850,400 | — | — |
| 1995-04-04 | $3.71 | $4.09 | 692,800 | — | — |
| 1995-04-03 | $3.72 | $4.09 | 2,509,600 | — | — |
| 1995-03-31 | $3.77 | $4.15 | 1,920,000 | — | — |
| 1995-03-30 | $3.76 | $4.14 | 1,634,400 | — | — |
| 1995-03-29 | $3.77 | $4.15 | 3,342,400 | — | — |
| 1995-03-28 | $3.73 | $4.11 | 2,350,400 | — | — |
| 1995-03-27 | $3.66 | $4.03 | 2,248,000 | — | — |
| 1995-03-24 | $3.75 | $4.13 | 1,503,200 | — | — |
| 1995-03-23 | $3.75 | $4.13 | 1,640,000 | — | — |
| 1995-03-22 | $3.80 | $4.18 | 1,708,800 | — | — |
| 1995-03-21 | $3.82 | $4.21 | 3,984,800 | — | — |
| 1995-03-20 | $3.84 | $4.23 | 2,862,400 | — | — |
| 1995-03-17 | $3.77 | $4.15 | 1,855,200 | — | — |
| 1995-03-16 | $3.77 | $4.15 | 3,168,000 | — | — |
| 1995-03-15 | $3.80 | $4.19 | 3,469,600 | — | — |
| 1995-03-14 | $3.73 | $4.11 | 1,064,000 | — | — |
| 1995-03-13 | $3.72 | $4.09 | 5,503,200 | — | — |
| 1995-03-10 | $3.73 | $4.11 | 3,402,400 | — | — |
| 1995-03-09 | $3.76 | $4.14 | 14,259,200 | — | — |
| 1995-03-08 | $3.73 | $4.11 | 15,387,200 | — | — |
| 1995-03-07 | $3.45 | $3.80 | 2,165,600 | — | — |
| 1995-03-06 | $3.42 | $3.76 | 1,380,000 | — | — |
| 1995-03-03 | $3.48 | $3.82 | 2,192,000 | — | — |
| 1995-03-02 | $3.45 | $3.79 | 3,068,000 | — | — |
| 1995-03-01 | $3.33 | $3.66 | 3,504,000 | — | — |
| 1995-02-28 | $3.24 | $3.56 | 1,200,800 | — | — |
| 1995-02-27 | $3.22 | $3.54 | 2,568,800 | — | — |
| 1995-02-24 | $3.22 | $3.54 | 1,256,800 | — | — |
| 1995-02-23 | $3.26 | $3.58 | 2,614,400 | — | — |
| 1995-02-22 | $3.13 | $3.43 | 1,787,200 | — | — |
| 1995-02-21 | $3.20 | $3.52 | 3,536,000 | — | — |
| 1995-02-17 | $3.33 | $3.66 | 492,000 | — | — |
| 1995-02-16 | $3.34 | $3.67 | 1,880,000 | — | — |
| 1995-02-15 | $3.34 | $3.67 | 1,416,000 | — | — |
| 1995-02-14 | $3.38 | $3.71 | 702,400 | — | — |
| 1995-02-13 | $3.33 | $3.66 | 1,114,400 | — | — |
| 1995-02-10 | $3.31 | $3.64 | 1,248,800 | — | — |
| 1995-02-09 | $3.30 | $3.62 | 2,232,000 | — | — |
| 1995-02-08 | $3.22 | $3.54 | 3,287,200 | — | — |
| 1995-02-07 | $3.23 | $3.55 | 1,612,800 | — | — |
| 1995-02-06 | $3.28 | $3.61 | 1,494,400 | — | — |
| 1995-02-03 | $3.37 | $3.70 | 2,735,200 | — | — |
| 1995-02-02 | $3.37 | $3.70 | 3,851,200 | — | — |
| 1995-02-01 | $3.23 | $3.55 | 708,000 | — | — |
| 1995-01-31 | $3.22 | $3.54 | 3,216,000 | — | — |
| 1995-01-30 | $3.19 | $3.50 | 7,844,800 | — | — |
| 1995-01-27 | $3.02 | $3.31 | 2,512,800 | — | — |
| 1995-01-26 | $2.94 | $3.23 | 1,186,400 | — | — |
| 1995-01-25 | $2.95 | $3.24 | 3,179,200 | — | — |
| 1995-01-24 | $2.82 | $3.10 | 1,524,800 | — | — |
| 1995-01-23 | $2.84 | $3.12 | 1,505,600 | — | — |
| 1995-01-20 | $2.86 | $3.14 | 3,021,600 | — | — |
| 1995-01-19 | $2.88 | $3.16 | 4,593,600 | — | — |
| 1995-01-18 | $2.74 | $3.01 | 2,030,400 | — | — |
| 1995-01-17 | $2.78 | $3.06 | 2,936,800 | — | — |
| 1995-01-16 | $2.75 | $3.02 | 760,000 | — | — |
| 1995-01-13 | $2.77 | $3.04 | 1,714,400 | — | — |
| 1995-01-12 | $2.75 | $3.02 | 2,159,200 | — | — |
| 1995-01-11 | $2.72 | $2.99 | 4,725,600 | — | — |
| 1995-01-10 | $2.70 | $2.96 | 3,256,000 | — | — |
| 1995-01-09 | $2.82 | $3.10 | 1,066,400 | — | — |
| 1995-01-06 | $2.84 | $3.12 | 416,000 | — | — |
| 1995-01-05 | $2.88 | $3.16 | 254,400 | — | — |
| 1995-01-04 | $2.88 | $3.16 | 2,114,400 | — | — |
| 1995-01-03 | $3.00 | $3.30 | 554,400 | — | — |