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
- 1990-07-20 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 | $3.10 | $3.10 | 1,043,400 | — | — |
| 1995-12-28 | $3.10 | $3.10 | 2,148,600 | — | — |
| 1995-12-27 | $3.23 | $3.23 | 1,185,000 | — | — |
| 1995-12-26 | $3.19 | $3.19 | 1,549,200 | — | — |
| 1995-12-22 | $3.19 | $3.19 | 1,430,400 | — | — |
| 1995-12-21 | $3.08 | $3.08 | 2,188,800 | — | — |
| 1995-12-20 | $3.00 | $3.00 | 3,990,600 | — | — |
| 1995-12-19 | $2.81 | $2.81 | 1,598,400 | — | — |
| 1995-12-18 | $2.67 | $2.67 | 1,431,000 | — | — |
| 1995-12-15 | $2.81 | $2.81 | 1,642,800 | — | — |
| 1995-12-14 | $2.83 | $2.83 | 3,001,200 | — | — |
| 1995-12-13 | $2.83 | $2.83 | 4,451,400 | — | — |
| 1995-12-12 | $2.60 | $2.60 | 5,010,600 | — | — |
| 1995-12-11 | $2.73 | $2.73 | 2,942,400 | — | — |
| 1995-12-08 | $2.92 | $2.92 | 1,176,000 | — | — |
| 1995-12-07 | $2.92 | $2.92 | 1,846,200 | — | — |
| 1995-12-06 | $3.04 | $3.04 | 3,236,400 | — | — |
| 1995-12-05 | $2.98 | $2.98 | 13,651,200 | — | — |
| 1995-12-04 | $3.46 | $3.46 | 3,436,200 | — | — |
| 1995-12-01 | $3.40 | $3.40 | 1,995,000 | — | — |
| 1995-11-30 | $3.40 | $3.40 | 5,755,800 | — | — |
| 1995-11-29 | $3.77 | $3.77 | 1,027,200 | — | — |
| 1995-11-28 | $3.71 | $3.71 | 1,484,400 | — | — |
| 1995-11-27 | $3.61 | $3.61 | 694,800 | — | — |
| 1995-11-24 | $3.56 | $3.56 | 379,800 | — | — |
| 1995-11-22 | $3.48 | $3.48 | 1,120,200 | — | — |
| 1995-11-21 | $3.60 | $3.60 | 3,259,800 | — | — |
| 1995-11-20 | $3.81 | $3.81 | 889,800 | — | — |
| 1995-11-17 | $3.83 | $3.83 | 1,664,400 | — | — |
| 1995-11-16 | $3.83 | $3.83 | 887,400 | — | — |
| 1995-11-15 | $3.85 | $3.85 | 3,198,000 | — | — |
| 1995-11-14 | $4.06 | $4.06 | 5,775,000 | — | — |
| 1995-11-13 | $3.79 | $3.79 | 4,852,800 | — | — |
| 1995-11-10 | $3.50 | $3.50 | 904,200 | — | — |
| 1995-11-09 | $3.42 | $3.42 | 943,800 | — | — |
| 1995-11-08 | $3.42 | $3.42 | 404,400 | — | — |
| 1995-11-07 | $3.44 | $3.44 | 438,600 | — | — |
| 1995-11-06 | $3.50 | $3.50 | 1,399,200 | — | — |
| 1995-11-03 | $3.56 | $3.56 | 1,167,600 | — | — |
| 1995-11-02 | $3.56 | $3.56 | 1,670,400 | — | — |
| 1995-11-01 | $3.52 | $3.52 | 1,753,200 | — | — |
| 1995-10-31 | $3.29 | $3.29 | 2,520,000 | — | — |
| 1995-10-30 | $3.54 | $3.54 | 2,237,400 | — | — |
| 1995-10-27 | $3.65 | $3.65 | 3,545,400 | — | — |
| 1995-10-26 | $3.46 | $3.46 | 5,631,000 | — | — |
| 1995-10-25 | $3.25 | $3.25 | 3,720,000 | — | — |
| 1995-10-24 | $2.94 | $2.94 | 3,667,800 | — | — |
| 1995-10-23 | $2.88 | $2.88 | 4,056,600 | — | — |
| 1995-10-20 | $2.81 | $2.81 | 4,859,400 | — | — |
| 1995-10-19 | $2.81 | $2.81 | 7,244,400 | — | — |
| 1995-10-18 | $2.94 | $2.94 | 2,208,600 | — | — |
| 1995-10-17 | $3.06 | $3.06 | 3,622,200 | — | — |
| 1995-10-16 | $3.10 | $3.10 | 5,422,200 | — | — |
| 1995-10-13 | $3.08 | $3.08 | 9,148,800 | — | — |
| 1995-10-12 | $3.38 | $3.38 | 9,524,400 | — | — |
| 1995-10-11 | $3.71 | $3.71 | 2,829,600 | — | — |
| 1995-10-10 | $3.92 | $3.92 | 2,288,400 | — | — |
| 1995-10-09 | $3.88 | $3.88 | 2,164,800 | — | — |
| 1995-10-06 | $3.83 | $3.83 | 2,828,400 | — | — |
| 1995-10-05 | $3.67 | $3.67 | 4,020,000 | — | — |
| 1995-10-04 | $3.48 | $3.48 | 1,690,200 | — | — |
| 1995-10-03 | $3.60 | $3.60 | 5,824,200 | — | — |
| 1995-10-02 | $3.88 | $3.88 | 2,148,000 | — | — |
| 1995-09-29 | $4.21 | $4.21 | 1,270,200 | — | — |
| 1995-09-28 | $4.27 | $4.27 | 3,018,000 | — | — |
| 1995-09-27 | $4.19 | $4.19 | 3,483,600 | — | — |
| 1995-09-26 | $4.38 | $4.38 | 5,568,600 | — | — |
| 1995-09-25 | $4.54 | $4.54 | 2,930,400 | — | — |
| 1995-09-22 | $5.00 | $5.00 | 1,654,200 | — | — |
| 1995-09-21 | $5.08 | $5.08 | 594,000 | — | — |
| 1995-09-20 | $5.08 | $5.08 | 2,278,200 | — | — |
| 1995-09-19 | $5.21 | $5.21 | 11,064,600 | — | — |
| 1995-09-18 | $5.83 | $5.83 | 417,000 | — | — |
| 1995-09-15 | $5.83 | $5.83 | 1,430,400 | — | — |
| 1995-09-14 | $5.83 | $5.83 | 2,179,200 | — | — |
| 1995-09-13 | $5.58 | $5.58 | 705,600 | — | — |
| 1995-09-12 | $5.60 | $5.60 | 1,718,400 | — | — |
| 1995-09-11 | $5.52 | $5.52 | 1,435,200 | — | — |
| 1995-09-08 | $5.58 | $5.58 | 2,566,800 | — | — |
| 1995-09-07 | $5.25 | $5.25 | 883,200 | — | — |
| 1995-09-06 | $5.50 | $5.50 | 615,600 | — | — |
| 1995-09-05 | $5.44 | $5.44 | 698,400 | — | — |
| 1995-09-01 | $5.33 | $5.33 | 837,000 | — | — |
| 1995-08-31 | $5.35 | $5.35 | 985,200 | — | — |
| 1995-08-30 | $5.13 | $5.12 | 889,800 | — | — |
| 1995-08-29 | $4.92 | $4.92 | 519,000 | — | — |
| 1995-08-28 | $5.08 | $5.08 | 662,400 | — | — |
| 1995-08-25 | $5.00 | $5.00 | 668,400 | — | — |
| 1995-08-24 | $5.06 | $5.06 | 1,072,200 | — | — |
| 1995-08-23 | $5.29 | $5.29 | 574,200 | — | — |
| 1995-08-22 | $5.25 | $5.25 | 580,200 | — | — |
| 1995-08-21 | $5.33 | $5.33 | 1,785,000 | — | — |
| 1995-08-18 | $5.35 | $5.35 | 331,200 | — | — |
| 1995-08-17 | $5.33 | $5.33 | 1,006,200 | — | — |
| 1995-08-16 | $5.31 | $5.31 | 643,200 | — | — |
| 1995-08-15 | $5.21 | $5.21 | 833,400 | — | — |
| 1995-08-14 | $5.29 | $5.29 | 1,591,200 | — | — |
| 1995-08-11 | $5.35 | $5.35 | 1,767,600 | — | — |
| 1995-08-10 | $5.19 | $5.19 | 1,907,400 | — | — |
| 1995-08-09 | $5.48 | $5.48 | 2,662,200 | — | — |
| 1995-08-08 | $5.29 | $5.29 | 2,118,000 | — | — |
| 1995-08-07 | $5.25 | $5.25 | 6,042,000 | — | — |
| 1995-08-04 | $5.44 | $5.44 | 12,658,200 | — | — |
| 1995-08-03 | $4.81 | $4.81 | 2,827,200 | — | — |
| 1995-08-02 | $5.06 | $5.06 | 1,963,200 | — | — |
| 1995-08-01 | $5.17 | $5.17 | 3,004,800 | — | — |
| 1995-07-31 | $5.67 | $5.67 | 4,010,400 | — | — |
| 1995-07-28 | $5.19 | $5.19 | 1,558,800 | — | — |
| 1995-07-27 | $4.98 | $4.98 | 1,308,000 | — | — |
| 1995-07-26 | $4.83 | $4.83 | 813,000 | — | — |
| 1995-07-25 | $5.00 | $5.00 | 2,137,200 | — | — |
| 1995-07-24 | $5.04 | $5.04 | 2,561,400 | — | — |
| 1995-07-21 | $4.60 | $4.60 | 343,200 | — | — |
| 1995-07-20 | $4.67 | $4.67 | 407,400 | — | — |
| 1995-07-19 | $4.73 | $4.73 | 690,600 | — | — |
| 1995-07-18 | $4.83 | $4.83 | 615,600 | — | — |
| 1995-07-17 | $4.88 | $4.88 | 894,000 | — | — |
| 1995-07-14 | $4.88 | $4.88 | 985,200 | — | — |
| 1995-07-13 | $4.77 | $4.77 | 2,092,800 | — | — |
| 1995-07-12 | $4.92 | $4.92 | 1,648,200 | — | — |
| 1995-07-11 | $4.67 | $4.67 | 927,000 | — | — |
| 1995-07-10 | $4.75 | $4.75 | 528,600 | — | — |
| 1995-07-07 | $4.85 | $4.85 | 2,010,000 | — | — |
| 1995-07-06 | $4.71 | $4.71 | 812,400 | — | — |
| 1995-07-05 | $4.73 | $4.73 | 1,921,200 | — | — |
| 1995-07-03 | $4.56 | $4.56 | 145,800 | — | — |
| 1995-06-30 | $4.73 | $4.73 | 675,000 | — | — |
| 1995-06-29 | $4.77 | $4.77 | 1,163,400 | — | — |
| 1995-06-28 | $4.81 | $4.81 | 2,266,800 | — | — |
| 1995-06-27 | $4.52 | $4.52 | 892,800 | — | — |
| 1995-06-26 | $4.90 | $4.90 | 893,400 | — | — |
| 1995-06-23 | $4.98 | $4.98 | 498,600 | — | — |
| 1995-06-22 | $5.00 | $5.00 | 1,177,800 | — | — |
| 1995-06-21 | $4.90 | $4.90 | 570,600 | — | — |
| 1995-06-20 | $4.92 | $4.92 | 1,408,200 | — | — |
| 1995-06-19 | $4.94 | $4.94 | 2,298,600 | — | — |
| 1995-06-16 | $5.00 | $5.00 | 3,167,400 | — | — |
| 1995-06-15 | $4.60 | $4.60 | 3,934,800 | — | — |
| 1995-06-14 | $4.92 | $4.92 | 2,986,800 | — | — |
| 1995-06-13 | $4.38 | $4.38 | 868,200 | — | — |
| 1995-06-12 | $4.27 | $4.27 | 1,099,200 | — | — |
| 1995-06-09 | $4.23 | $4.23 | 493,800 | — | — |
| 1995-06-08 | $4.23 | $4.23 | 588,600 | — | — |
| 1995-06-07 | $4.17 | $4.17 | 423,000 | — | — |
| 1995-06-06 | $4.19 | $4.19 | 851,400 | — | — |
| 1995-06-05 | $4.06 | $4.06 | 1,052,400 | — | — |
| 1995-06-02 | $4.08 | $4.08 | 2,058,000 | — | — |
| 1995-06-01 | $4.08 | $4.08 | 1,472,400 | — | — |
| 1995-05-31 | $3.96 | $3.96 | 2,128,800 | — | — |
| 1995-05-30 | $3.69 | $3.69 | 1,230,600 | — | — |
| 1995-05-26 | $3.81 | $3.81 | 1,087,200 | — | — |
| 1995-05-25 | $3.96 | $3.96 | 1,623,600 | — | — |
| 1995-05-24 | $4.04 | $4.04 | 1,230,000 | — | — |
| 1995-05-23 | $4.06 | $4.06 | 1,873,800 | — | — |
| 1995-05-22 | $4.27 | $4.27 | 6,349,800 | — | — |
| 1995-05-19 | $3.93 | $3.93 | 1,837,800 | — | — |
| 1995-05-18 | $3.79 | $3.79 | 1,715,400 | — | — |
| 1995-05-17 | $3.81 | $3.81 | 1,359,600 | — | — |
| 1995-05-16 | $3.79 | $3.79 | 1,420,800 | — | — |
| 1995-05-15 | $3.85 | $3.85 | 2,826,000 | — | — |
| 1995-05-12 | $3.92 | $3.92 | 6,878,400 | — | — |
| 1995-05-11 | $3.48 | $3.48 | 2,031,600 | — | — |
| 1995-05-10 | $3.33 | $3.33 | 2,666,400 | — | — |
| 1995-05-09 | $3.27 | $3.27 | 255,600 | — | — |
| 1995-05-08 | $3.27 | $3.27 | 1,069,800 | — | — |
| 1995-05-05 | $3.33 | $3.33 | 1,296,000 | — | — |
| 1995-05-04 | $3.29 | $3.29 | 2,368,800 | — | — |
| 1995-05-03 | $3.25 | $3.25 | 1,102,200 | — | — |
| 1995-05-02 | $3.17 | $3.17 | 655,200 | — | — |
| 1995-05-01 | $3.17 | $3.17 | 1,279,200 | — | — |
| 1995-04-28 | $3.17 | $3.17 | 537,000 | — | — |
| 1995-04-27 | $3.10 | $3.10 | 2,045,400 | — | — |
| 1995-04-26 | $3.10 | $3.10 | 945,000 | — | — |
| 1995-04-25 | $3.13 | $3.13 | 1,755,000 | — | — |
| 1995-04-24 | $3.15 | $3.15 | 1,346,400 | — | — |
| 1995-04-21 | $3.00 | $3.00 | 1,497,000 | — | — |
| 1995-04-20 | $2.96 | $2.96 | 1,959,600 | — | — |
| 1995-04-19 | $3.04 | $3.04 | 2,365,800 | — | — |
| 1995-04-18 | $2.71 | $2.71 | 2,866,200 | — | — |
| 1995-04-17 | $2.63 | $2.63 | 839,400 | — | — |
| 1995-04-13 | $2.73 | $2.73 | 806,400 | — | — |
| 1995-04-12 | $2.77 | $2.77 | 2,549,400 | — | — |
| 1995-04-11 | $2.69 | $2.69 | 5,710,800 | — | — |
| 1995-04-10 | $2.90 | $2.90 | 1,219,200 | — | — |
| 1995-04-07 | $3.04 | $3.04 | 1,027,200 | — | — |
| 1995-04-06 | $3.17 | $3.17 | 100,200 | — | — |
| 1995-04-05 | $3.15 | $3.15 | 744,600 | — | — |
| 1995-04-04 | $3.13 | $3.13 | 170,400 | — | — |
| 1995-04-03 | $3.17 | $3.17 | 264,600 | — | — |
| 1995-03-31 | $3.17 | $3.17 | 594,000 | — | — |
| 1995-03-30 | $3.15 | $3.15 | 208,200 | — | — |
| 1995-03-29 | $3.15 | $3.15 | 1,759,200 | — | — |
| 1995-03-28 | $3.13 | $3.13 | 471,600 | — | — |
| 1995-03-27 | $3.19 | $3.19 | 1,142,400 | — | — |
| 1995-03-24 | $3.15 | $3.15 | 181,800 | — | — |
| 1995-03-23 | $3.19 | $3.19 | 777,600 | — | — |
| 1995-03-22 | $3.08 | $3.08 | 161,400 | — | — |
| 1995-03-21 | $3.10 | $3.10 | 425,400 | — | — |
| 1995-03-20 | $3.13 | $3.13 | 323,400 | — | — |
| 1995-03-17 | $3.17 | $3.17 | 319,800 | — | — |
| 1995-03-16 | $3.21 | $3.21 | 745,200 | — | — |
| 1995-03-15 | $3.25 | $3.25 | 1,698,600 | — | — |
| 1995-03-14 | $3.21 | $3.21 | 1,809,600 | — | — |
| 1995-03-13 | $2.91 | $2.91 | 393,000 | — | — |
| 1995-03-10 | $2.90 | $2.90 | 159,600 | — | — |
| 1995-03-09 | $2.91 | $2.91 | 83,400 | — | — |
| 1995-03-08 | $2.94 | $2.94 | 169,800 | — | — |
| 1995-03-07 | $2.92 | $2.92 | 627,000 | — | — |
| 1995-03-06 | $2.92 | $2.92 | 325,200 | — | — |
| 1995-03-03 | $2.88 | $2.88 | 1,502,400 | — | — |
| 1995-03-02 | $2.88 | $2.88 | 308,400 | — | — |
| 1995-03-01 | $2.90 | $2.90 | 795,600 | — | — |
| 1995-02-28 | $2.96 | $2.96 | 1,174,200 | — | — |
| 1995-02-27 | $2.99 | $2.99 | 479,400 | — | — |
| 1995-02-24 | $3.02 | $3.02 | 298,800 | — | — |
| 1995-02-23 | $3.04 | $3.04 | 934,800 | — | — |
| 1995-02-22 | $3.06 | $3.06 | 277,200 | — | — |
| 1995-02-21 | $3.03 | $3.03 | 994,200 | — | — |
| 1995-02-17 | $3.02 | $3.02 | 912,000 | — | — |
| 1995-02-16 | $2.98 | $2.98 | 444,600 | — | — |
| 1995-02-15 | $3.02 | $3.02 | 1,551,000 | — | — |
| 1995-02-14 | $3.00 | $3.00 | 879,000 | — | — |
| 1995-02-13 | $3.04 | $3.04 | 2,676,000 | — | — |
| 1995-02-10 | $2.98 | $2.98 | 1,301,400 | — | — |
| 1995-02-09 | $3.00 | $3.00 | 1,748,400 | — | — |
| 1995-02-08 | $2.96 | $2.96 | 1,396,200 | — | — |
| 1995-02-07 | $3.02 | $3.02 | 2,739,000 | — | — |
| 1995-02-06 | $3.17 | $3.17 | 1,612,200 | — | — |
| 1995-02-03 | $3.10 | $3.10 | 2,249,400 | — | — |
| 1995-02-02 | $3.08 | $3.08 | 937,800 | — | — |
| 1995-02-01 | $3.02 | $3.02 | 1,012,800 | — | — |
| 1995-01-31 | $2.93 | $2.93 | 1,003,200 | — | — |
| 1995-01-30 | $2.89 | $2.89 | 939,600 | — | — |
| 1995-01-27 | $3.00 | $3.00 | 2,944,200 | — | — |
| 1995-01-26 | $3.04 | $3.04 | 743,400 | — | — |
| 1995-01-25 | $3.02 | $3.02 | 1,383,000 | — | — |
| 1995-01-24 | $2.98 | $2.98 | 394,200 | — | — |
| 1995-01-23 | $2.92 | $2.92 | 529,200 | — | — |
| 1995-01-20 | $2.81 | $2.81 | 1,182,000 | — | — |
| 1995-01-19 | $2.92 | $2.92 | 431,400 | — | — |
| 1995-01-18 | $2.92 | $2.92 | 955,200 | — | — |
| 1995-01-17 | $2.98 | $2.98 | 906,000 | — | — |
| 1995-01-16 | $3.00 | $3.00 | 813,600 | — | — |
| 1995-01-13 | $2.90 | $2.90 | 972,600 | — | — |
| 1995-01-12 | $2.92 | $2.92 | 873,600 | — | — |
| 1995-01-11 | $2.98 | $2.98 | 2,583,600 | — | — |
| 1995-01-10 | $2.94 | $2.94 | 852,000 | — | — |
| 1995-01-09 | $2.88 | $2.88 | 813,600 | — | — |
| 1995-01-06 | $2.85 | $2.85 | 3,577,200 | — | — |
| 1995-01-05 | $2.75 | $2.75 | 1,176,000 | — | — |
| 1995-01-04 | $2.62 | $2.62 | 1,293,000 | — | — |
| 1995-01-03 | $2.67 | $2.67 | 852,600 | — | — |