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
- 1986-07-08 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 | $5.75 | $5.75 | 890,400 | — | — |
| 1995-12-28 | $5.72 | $5.72 | 639,600 | — | — |
| 1995-12-27 | $5.53 | $5.53 | 671,200 | — | — |
| 1995-12-26 | $5.47 | $5.47 | 624,800 | — | — |
| 1995-12-22 | $5.50 | $5.50 | 1,689,200 | — | — |
| 1995-12-21 | $5.50 | $5.50 | 1,502,800 | — | — |
| 1995-12-20 | $5.06 | $5.06 | 1,149,600 | — | — |
| 1995-12-19 | $4.84 | $4.84 | 274,000 | — | — |
| 1995-12-18 | $4.69 | $4.69 | 336,400 | — | — |
| 1995-12-15 | $4.81 | $4.81 | 238,800 | — | — |
| 1995-12-14 | $4.88 | $4.88 | 775,200 | — | — |
| 1995-12-13 | $4.94 | $4.94 | 1,014,400 | — | — |
| 1995-12-12 | $4.97 | $4.97 | 464,800 | — | — |
| 1995-12-11 | $5.00 | $5.00 | 530,000 | — | — |
| 1995-12-08 | $4.91 | $4.91 | 338,400 | — | — |
| 1995-12-07 | $4.88 | $4.88 | 865,600 | — | — |
| 1995-12-06 | $4.91 | $4.91 | 1,790,000 | — | — |
| 1995-12-05 | $4.69 | $4.69 | 442,000 | — | — |
| 1995-12-04 | $4.69 | $4.69 | 1,335,600 | — | — |
| 1995-12-01 | $4.50 | $4.50 | 185,600 | — | — |
| 1995-11-30 | $4.53 | $4.53 | 392,800 | — | — |
| 1995-11-29 | $4.56 | $4.56 | 329,200 | — | — |
| 1995-11-28 | $4.53 | $4.53 | 195,200 | — | — |
| 1995-11-27 | $4.47 | $4.47 | 67,200 | — | — |
| 1995-11-24 | $4.53 | $4.53 | 75,200 | — | — |
| 1995-11-22 | $4.47 | $4.47 | 190,400 | — | — |
| 1995-11-21 | $4.53 | $4.53 | 415,600 | — | — |
| 1995-11-20 | $4.56 | $4.56 | 163,600 | — | — |
| 1995-11-17 | $4.59 | $4.59 | 734,400 | — | — |
| 1995-11-16 | $4.50 | $4.50 | 428,800 | — | — |
| 1995-11-15 | $4.47 | $4.47 | 450,800 | — | — |
| 1995-11-14 | $4.44 | $4.44 | 470,000 | — | — |
| 1995-11-13 | $4.47 | $4.47 | 112,000 | — | — |
| 1995-11-10 | $4.44 | $4.44 | 47,200 | — | — |
| 1995-11-09 | $4.47 | $4.47 | 286,000 | — | — |
| 1995-11-08 | $4.50 | $4.50 | 267,200 | — | — |
| 1995-11-07 | $4.50 | $4.50 | 333,200 | — | — |
| 1995-11-06 | $4.50 | $4.50 | 216,000 | — | — |
| 1995-11-03 | $4.53 | $4.53 | 496,000 | — | — |
| 1995-11-02 | $4.50 | $4.50 | 549,600 | — | — |
| 1995-11-01 | $4.50 | $4.50 | 1,359,200 | — | — |
| 1995-10-31 | $4.47 | $4.47 | 154,000 | — | — |
| 1995-10-30 | $4.41 | $4.41 | 123,200 | — | — |
| 1995-10-27 | $4.38 | $4.38 | 289,600 | — | — |
| 1995-10-26 | $4.38 | $4.38 | 77,600 | — | — |
| 1995-10-25 | $4.41 | $4.41 | 383,600 | — | — |
| 1995-10-24 | $4.34 | $4.34 | 496,800 | — | — |
| 1995-10-23 | $4.41 | $4.41 | 595,200 | — | — |
| 1995-10-20 | $4.44 | $4.44 | 151,200 | — | — |
| 1995-10-19 | $4.41 | $4.41 | 68,400 | — | — |
| 1995-10-18 | $4.50 | $4.50 | 334,400 | — | — |
| 1995-10-17 | $4.47 | $4.47 | 139,600 | — | — |
| 1995-10-16 | $4.50 | $4.50 | 190,800 | — | — |
| 1995-10-13 | $4.50 | $4.50 | 245,600 | — | — |
| 1995-10-12 | $4.38 | $4.38 | 156,800 | — | — |
| 1995-10-11 | $4.34 | $4.34 | 232,400 | — | — |
| 1995-10-10 | $4.34 | $4.34 | 356,800 | — | — |
| 1995-10-09 | $4.53 | $4.53 | 373,600 | — | — |
| 1995-10-06 | $4.63 | $4.63 | 641,200 | — | — |
| 1995-10-05 | $4.59 | $4.59 | 324,800 | — | — |
| 1995-10-04 | $4.50 | $4.50 | 406,800 | — | — |
| 1995-10-03 | $4.63 | $4.63 | 149,200 | — | — |
| 1995-10-02 | $4.69 | $4.69 | 485,200 | — | — |
| 1995-09-29 | $4.81 | $4.81 | 1,009,200 | — | — |
| 1995-09-28 | $4.69 | $4.69 | 594,400 | — | — |
| 1995-09-27 | $4.72 | $4.72 | 325,600 | — | — |
| 1995-09-26 | $4.69 | $4.69 | 375,600 | — | — |
| 1995-09-25 | $4.72 | $4.72 | 852,400 | — | — |
| 1995-09-22 | $4.66 | $4.66 | 445,200 | — | — |
| 1995-09-21 | $4.69 | $4.69 | 362,800 | — | — |
| 1995-09-20 | $4.69 | $4.69 | 815,200 | — | — |
| 1995-09-19 | $4.69 | $4.69 | 1,144,800 | — | — |
| 1995-09-18 | $4.69 | $4.69 | 783,600 | — | — |
| 1995-09-15 | $4.72 | $4.72 | 436,000 | — | — |
| 1995-09-14 | $4.72 | $4.72 | 467,600 | — | — |
| 1995-09-13 | $4.69 | $4.69 | 340,000 | — | — |
| 1995-09-12 | $4.72 | $4.72 | 1,619,600 | — | — |
| 1995-09-11 | $4.66 | $4.66 | 853,600 | — | — |
| 1995-09-08 | $4.59 | $4.59 | 3,569,200 | — | — |
| 1995-09-07 | $4.53 | $4.53 | 994,800 | — | — |
| 1995-09-06 | $4.50 | $4.50 | 1,822,400 | — | — |
| 1995-09-05 | $4.47 | $4.47 | 1,198,000 | — | — |
| 1995-09-01 | $4.44 | $4.44 | 530,800 | — | — |
| 1995-08-31 | $4.47 | $4.47 | 481,600 | — | — |
| 1995-08-30 | $4.47 | $4.47 | 491,200 | — | — |
| 1995-08-29 | $4.50 | $4.50 | 724,800 | — | — |
| 1995-08-28 | $4.47 | $4.47 | 901,200 | — | — |
| 1995-08-25 | $4.41 | $4.41 | 352,800 | — | — |
| 1995-08-24 | $4.41 | $4.41 | 1,224,400 | — | — |
| 1995-08-23 | $4.25 | $4.25 | 1,419,200 | — | — |
| 1995-08-22 | $4.31 | $4.31 | 272,400 | — | — |
| 1995-08-21 | $4.31 | $4.31 | 885,600 | — | — |
| 1995-08-18 | $4.16 | $4.16 | 191,600 | — | — |
| 1995-08-17 | $4.16 | $4.16 | 286,000 | — | — |
| 1995-08-16 | $4.22 | $4.22 | 1,583,200 | — | — |
| 1995-08-15 | $3.97 | $3.97 | 166,000 | — | — |
| 1995-08-14 | $3.97 | $3.97 | 362,000 | — | — |
| 1995-08-11 | $3.88 | $3.88 | 427,600 | — | — |
| 1995-08-10 | $4.00 | $4.00 | 222,400 | — | — |
| 1995-08-09 | $4.03 | $4.03 | 334,000 | — | — |
| 1995-08-08 | $4.00 | $4.00 | 641,200 | — | — |
| 1995-08-07 | $4.09 | $4.09 | 508,000 | — | — |
| 1995-08-04 | $4.00 | $4.00 | 112,000 | — | — |
| 1995-08-03 | $4.00 | $4.00 | 105,600 | — | — |
| 1995-08-02 | $4.00 | $4.00 | 558,000 | — | — |
| 1995-08-01 | $4.06 | $4.06 | 354,000 | — | — |
| 1995-07-31 | $4.09 | $4.09 | 454,800 | — | — |
| 1995-07-28 | $4.03 | $4.03 | 916,000 | — | — |
| 1995-07-27 | $4.13 | $4.13 | 546,400 | — | — |
| 1995-07-26 | $4.16 | $4.16 | 505,600 | — | — |
| 1995-07-25 | $4.16 | $4.16 | 676,000 | — | — |
| 1995-07-24 | $4.22 | $4.22 | 861,600 | — | — |
| 1995-07-21 | $4.16 | $4.16 | 458,400 | — | — |
| 1995-07-20 | $4.16 | $4.16 | 937,200 | — | — |
| 1995-07-19 | $4.06 | $4.06 | 951,200 | — | — |
| 1995-07-18 | $4.16 | $4.16 | 324,400 | — | — |
| 1995-07-17 | $4.25 | $4.25 | 477,600 | — | — |
| 1995-07-14 | $4.13 | $4.13 | 454,000 | — | — |
| 1995-07-13 | $4.19 | $4.19 | 686,000 | — | — |
| 1995-07-12 | $4.06 | $4.06 | 531,600 | — | — |
| 1995-07-11 | $4.06 | $4.06 | 454,000 | — | — |
| 1995-07-10 | $4.09 | $4.09 | 806,800 | — | — |
| 1995-07-07 | $4.19 | $4.19 | 793,600 | — | — |
| 1995-07-06 | $4.25 | $4.25 | 1,407,600 | — | — |
| 1995-07-05 | $4.00 | $4.00 | 458,000 | — | — |
| 1995-07-03 | $3.97 | $3.97 | 117,600 | — | — |
| 1995-06-30 | $4.00 | $4.00 | 522,800 | — | — |
| 1995-06-29 | $3.81 | $3.81 | 162,800 | — | — |
| 1995-06-28 | $3.72 | $3.72 | 191,200 | — | — |
| 1995-06-27 | $3.72 | $3.72 | 119,200 | — | — |
| 1995-06-26 | $3.75 | $3.75 | 210,400 | — | — |
| 1995-06-23 | $3.78 | $3.78 | 280,800 | — | — |
| 1995-06-22 | $3.94 | $3.94 | 338,800 | — | — |
| 1995-06-21 | $4.00 | $4.00 | 940,000 | — | — |
| 1995-06-20 | $3.97 | $3.97 | 371,600 | — | — |
| 1995-06-19 | $3.94 | $3.94 | 543,600 | — | — |
| 1995-06-16 | $3.88 | $3.88 | 300,800 | — | — |
| 1995-06-15 | $3.91 | $3.91 | 358,000 | — | — |
| 1995-06-14 | $3.94 | $3.94 | 208,000 | — | — |
| 1995-06-13 | $3.91 | $3.91 | 326,000 | — | — |
| 1995-06-12 | $3.94 | $3.94 | 181,600 | — | — |
| 1995-06-09 | $3.88 | $3.88 | 208,400 | — | — |
| 1995-06-08 | $3.97 | $3.97 | 319,200 | — | — |
| 1995-06-07 | $4.03 | $4.03 | 1,651,600 | — | — |
| 1995-06-06 | $4.09 | $4.09 | 913,200 | — | — |
| 1995-06-05 | $4.00 | $4.00 | 511,200 | — | — |
| 1995-06-02 | $3.94 | $3.94 | 242,000 | — | — |
| 1995-06-01 | $3.91 | $3.91 | 374,800 | — | — |
| 1995-05-31 | $3.91 | $3.91 | 186,800 | — | — |
| 1995-05-30 | $3.81 | $3.81 | 398,800 | — | — |
| 1995-05-26 | $3.66 | $3.66 | 60,400 | — | — |
| 1995-05-25 | $3.75 | $3.75 | 1,152,000 | — | — |
| 1995-05-24 | $4.13 | $4.13 | 2,217,600 | — | — |
| 1995-05-23 | $4.03 | $4.03 | 1,678,400 | — | — |
| 1995-05-22 | $3.81 | $3.81 | 447,600 | — | — |
| 1995-05-19 | $3.59 | $3.59 | 186,800 | — | — |
| 1995-05-18 | $3.53 | $3.53 | 636,400 | — | — |
| 1995-05-17 | $3.69 | $3.69 | 300,400 | — | — |
| 1995-05-16 | $3.81 | $3.81 | 251,600 | — | — |
| 1995-05-15 | $3.91 | $3.91 | 324,000 | — | — |
| 1995-05-12 | $3.69 | $3.69 | 584,000 | — | — |
| 1995-05-11 | $3.84 | $3.84 | 972,000 | — | — |
| 1995-05-10 | $3.84 | $3.84 | 974,800 | — | — |
| 1995-05-09 | $4.03 | $4.03 | 3,546,800 | — | — |
| 1995-05-08 | $3.81 | $3.81 | 2,211,600 | — | — |
| 1995-05-05 | $3.41 | $3.41 | 1,071,200 | — | — |
| 1995-05-04 | $3.25 | $3.25 | 433,600 | — | — |
| 1995-05-03 | $3.09 | $3.09 | 310,000 | — | — |
| 1995-05-02 | $2.97 | $2.97 | 76,400 | — | — |
| 1995-05-01 | $2.91 | $2.91 | 458,400 | — | — |
| 1995-04-28 | $2.97 | $2.97 | 58,000 | — | — |
| 1995-04-27 | $2.97 | $2.97 | 72,400 | — | — |
| 1995-04-26 | $2.94 | $2.94 | 58,000 | — | — |
| 1995-04-25 | $2.91 | $2.91 | 164,000 | — | — |
| 1995-04-24 | $2.88 | $2.88 | 106,800 | — | — |
| 1995-04-21 | $2.81 | $2.81 | 71,600 | — | — |
| 1995-04-20 | $2.84 | $2.84 | 50,000 | — | — |
| 1995-04-19 | $2.84 | $2.84 | 58,800 | — | — |
| 1995-04-18 | $2.84 | $2.84 | 50,000 | — | — |
| 1995-04-17 | $2.88 | $2.88 | 53,600 | — | — |
| 1995-04-13 | $2.91 | $2.91 | 26,800 | — | — |
| 1995-04-12 | $2.88 | $2.88 | 83,600 | — | — |
| 1995-04-11 | $2.84 | $2.84 | 42,800 | — | — |
| 1995-04-10 | $2.84 | $2.84 | 137,200 | — | — |
| 1995-04-07 | $2.88 | $2.88 | 107,600 | — | — |
| 1995-04-06 | $2.81 | $2.81 | 152,400 | — | — |
| 1995-04-05 | $2.84 | $2.84 | 61,200 | — | — |
| 1995-04-04 | $2.88 | $2.88 | 153,600 | — | — |
| 1995-04-03 | $2.94 | $2.94 | 83,200 | — | — |
| 1995-03-31 | $2.91 | $2.91 | 116,400 | — | — |
| 1995-03-30 | $2.88 | $2.88 | 206,800 | — | — |
| 1995-03-29 | $2.88 | $2.88 | 122,000 | — | — |
| 1995-03-28 | $2.84 | $2.84 | 53,200 | — | — |
| 1995-03-27 | $2.88 | $2.88 | 120,000 | — | — |
| 1995-03-24 | $2.88 | $2.88 | 85,600 | — | — |
| 1995-03-23 | $2.88 | $2.88 | 83,200 | — | — |
| 1995-03-22 | $2.84 | $2.84 | 346,800 | — | — |
| 1995-03-21 | $2.81 | $2.81 | 300,800 | — | — |
| 1995-03-20 | $2.97 | $2.97 | 117,600 | — | — |
| 1995-03-17 | $2.94 | $2.94 | 195,200 | — | — |
| 1995-03-16 | $2.97 | $2.97 | 48,000 | — | — |
| 1995-03-15 | $2.94 | $2.94 | 35,200 | — | — |
| 1995-03-14 | $2.97 | $2.97 | 386,400 | — | — |
| 1995-03-13 | $3.03 | $3.03 | 94,000 | — | — |
| 1995-03-10 | $3.03 | $3.03 | 260,400 | — | — |
| 1995-03-09 | $2.91 | $2.91 | 348,800 | — | — |
| 1995-03-08 | $2.88 | $2.88 | 221,200 | — | — |
| 1995-03-07 | $2.94 | $2.94 | 340,800 | — | — |
| 1995-03-06 | $3.00 | $3.00 | 116,800 | — | — |
| 1995-03-03 | $3.09 | $3.09 | 44,800 | — | — |
| 1995-03-02 | $3.13 | $3.13 | 143,600 | — | — |
| 1995-03-01 | $3.13 | $3.13 | 84,000 | — | — |
| 1995-02-28 | $3.22 | $3.22 | 182,400 | — | — |
| 1995-02-27 | $3.34 | $3.34 | 52,800 | — | — |
| 1995-02-24 | $3.38 | $3.38 | 84,800 | — | — |
| 1995-02-23 | $3.38 | $3.38 | 352,800 | — | — |
| 1995-02-22 | $3.22 | $3.22 | 140,800 | — | — |
| 1995-02-21 | $3.19 | $3.19 | 165,200 | — | — |
| 1995-02-17 | $3.16 | $3.16 | 233,200 | — | — |
| 1995-02-16 | $3.22 | $3.22 | 327,200 | — | — |
| 1995-02-15 | $3.25 | $3.25 | 102,000 | — | — |
| 1995-02-14 | $3.25 | $3.25 | 299,200 | — | — |
| 1995-02-13 | $3.25 | $3.25 | 257,200 | — | — |
| 1995-02-10 | $3.38 | $3.38 | 246,800 | — | — |
| 1995-02-09 | $3.38 | $3.38 | 474,800 | — | — |
| 1995-02-08 | $3.41 | $3.41 | 473,600 | — | — |
| 1995-02-07 | $3.31 | $3.31 | 387,600 | — | — |
| 1995-02-06 | $3.28 | $3.28 | 851,600 | — | — |
| 1995-02-03 | $3.00 | $3.00 | 317,600 | — | — |
| 1995-02-02 | $2.88 | $2.88 | 223,600 | — | — |
| 1995-02-01 | $2.88 | $2.88 | 98,400 | — | — |
| 1995-01-31 | $2.75 | $2.75 | 205,200 | — | — |
| 1995-01-30 | $2.69 | $2.69 | 62,400 | — | — |
| 1995-01-27 | $2.72 | $2.72 | 30,000 | — | — |
| 1995-01-26 | $2.72 | $2.72 | 39,600 | — | — |
| 1995-01-25 | $2.69 | $2.69 | 190,800 | — | — |
| 1995-01-24 | $2.69 | $2.69 | 147,600 | — | — |
| 1995-01-23 | $2.66 | $2.66 | 95,600 | — | — |
| 1995-01-20 | $2.75 | $2.75 | 210,400 | — | — |
| 1995-01-19 | $2.72 | $2.72 | 98,800 | — | — |
| 1995-01-18 | $2.81 | $2.81 | 100,400 | — | — |
| 1995-01-17 | $2.94 | $2.94 | 73,600 | — | — |
| 1995-01-16 | $2.97 | $2.97 | 174,800 | — | — |
| 1995-01-13 | $2.94 | $2.94 | 267,200 | — | — |
| 1995-01-12 | $2.91 | $2.91 | 355,200 | — | — |
| 1995-01-11 | $2.91 | $2.91 | 501,200 | — | — |
| 1995-01-10 | $2.88 | $2.88 | 636,000 | — | — |
| 1995-01-09 | $2.84 | $2.84 | 428,000 | — | — |
| 1995-01-06 | $2.69 | $2.69 | 132,000 | — | — |
| 1995-01-05 | $2.56 | $2.56 | 134,400 | — | — |
| 1995-01-04 | $2.53 | $2.53 | 62,400 | — | — |
| 1995-01-03 | $2.53 | $2.53 | 112,400 | — | — |