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
- 1973-02-21 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 | $4.61 | $8.76 | 109,350 | — | — |
| 1995-12-28 | $4.64 | $8.81 | 260,100 | — | — |
| 1995-12-27 | $4.58 | $8.71 | 189,900 | — | — |
| 1995-12-26 | $4.64 | $8.81 | 135,000 | — | — |
| 1995-12-22 | $4.61 | $8.76 | 144,900 | — | — |
| 1995-12-21 | $4.58 | $8.71 | 192,600 | — | — |
| 1995-12-20 | $4.61 | $8.76 | 246,600 | — | — |
| 1995-12-19 | $4.61 | $8.76 | 206,100 | — | — |
| 1995-12-18 | $4.58 | $8.71 | 106,650 | — | — |
| 1995-12-15 | $4.58 | $8.71 | 326,250 | — | — |
| 1995-12-14 | $4.69 | $8.92 | 192,600 | — | — |
| 1995-12-13 | $4.56 | $8.66 | 212,400 | — | — |
| 1995-12-12 | $4.58 | $8.71 | 210,150 | — | — |
| 1995-12-11 | $4.58 | $8.71 | 157,500 | — | — |
| 1995-12-08 | $4.56 | $8.66 | 208,350 | — | — |
| 1995-12-07 | $4.56 | $8.66 | 249,750 | — | — |
| 1995-12-06 | $4.47 | $8.50 | 470,250 | — | — |
| 1995-12-05 | $4.58 | $8.71 | 1,544,850 | — | — |
| 1995-12-04 | $4.61 | $8.76 | 299,250 | — | — |
| 1995-12-01 | $4.61 | $8.76 | 155,700 | — | — |
| 1995-11-30 | $4.61 | $8.76 | 4,841,100 | — | — |
| 1995-11-29 | $4.75 | $9.03 | 150,300 | — | — |
| 1995-11-28 | $4.75 | $9.03 | 91,800 | — | — |
| 1995-11-27 | $4.83 | $9.04 | 99,000 | — | — |
| 1995-11-24 | $4.78 | $8.93 | 69,750 | — | — |
| 1995-11-22 | $4.78 | $8.93 | 134,550 | — | — |
| 1995-11-21 | $4.83 | $9.04 | 135,000 | — | — |
| 1995-11-20 | $4.81 | $8.98 | 125,550 | — | — |
| 1995-11-17 | $4.81 | $8.98 | 218,250 | — | — |
| 1995-11-16 | $4.83 | $9.04 | 223,200 | — | — |
| 1995-11-15 | $4.81 | $8.98 | 138,150 | — | — |
| 1995-11-14 | $4.69 | $8.78 | 124,200 | — | — |
| 1995-11-13 | $4.67 | $8.72 | 342,900 | — | — |
| 1995-11-10 | $4.72 | $8.83 | 49,050 | — | — |
| 1995-11-09 | $4.78 | $8.93 | 152,100 | — | — |
| 1995-11-08 | $4.75 | $8.88 | 246,600 | — | — |
| 1995-11-07 | $4.72 | $8.83 | 137,250 | — | — |
| 1995-11-06 | $4.75 | $8.88 | 342,000 | — | — |
| 1995-11-03 | $4.78 | $8.93 | 165,150 | — | — |
| 1995-11-02 | $4.72 | $8.83 | 203,850 | — | — |
| 1995-11-01 | $4.67 | $8.72 | 126,450 | — | — |
| 1995-10-31 | $4.67 | $8.72 | 295,650 | — | — |
| 1995-10-30 | $4.67 | $8.72 | 138,600 | — | — |
| 1995-10-27 | $4.67 | $8.72 | 189,000 | — | — |
| 1995-10-26 | $4.64 | $8.67 | 111,150 | — | — |
| 1995-10-25 | $4.64 | $8.67 | 279,000 | — | — |
| 1995-10-24 | $4.61 | $8.62 | 328,050 | — | — |
| 1995-10-23 | $4.67 | $8.72 | 144,000 | — | — |
| 1995-10-20 | $4.72 | $8.83 | 175,500 | — | — |
| 1995-10-19 | $4.67 | $8.72 | 803,250 | — | — |
| 1995-10-18 | $4.67 | $8.72 | 123,750 | — | — |
| 1995-10-17 | $4.67 | $8.72 | 72,000 | — | — |
| 1995-10-16 | $4.67 | $8.72 | 477,000 | — | — |
| 1995-10-13 | $4.61 | $8.62 | 162,900 | — | — |
| 1995-10-12 | $4.61 | $8.62 | 102,150 | — | — |
| 1995-10-11 | $4.58 | $8.57 | 153,900 | — | — |
| 1995-10-10 | $4.58 | $8.57 | 173,700 | — | — |
| 1995-10-09 | $4.58 | $8.57 | 41,850 | — | — |
| 1995-10-06 | $4.64 | $8.67 | 62,100 | — | — |
| 1995-10-05 | $4.64 | $8.67 | 102,150 | — | — |
| 1995-10-04 | $4.64 | $8.67 | 228,150 | — | — |
| 1995-10-03 | $4.69 | $8.78 | 268,650 | — | — |
| 1995-10-02 | $4.67 | $8.72 | 614,250 | — | — |
| 1995-09-29 | $4.58 | $8.57 | 242,550 | — | — |
| 1995-09-28 | $4.58 | $8.57 | 139,500 | — | — |
| 1995-09-27 | $4.64 | $8.67 | 156,150 | — | — |
| 1995-09-26 | $4.67 | $8.72 | 232,200 | — | — |
| 1995-09-25 | $4.64 | $8.67 | 116,100 | — | — |
| 1995-09-22 | $4.69 | $8.78 | 208,800 | — | — |
| 1995-09-21 | $4.72 | $8.83 | 63,450 | — | — |
| 1995-09-20 | $4.69 | $8.78 | 69,300 | — | — |
| 1995-09-19 | $4.75 | $8.88 | 155,250 | — | — |
| 1995-09-18 | $4.75 | $8.88 | 198,450 | — | — |
| 1995-09-15 | $4.69 | $8.78 | 222,300 | — | — |
| 1995-09-14 | $4.67 | $8.72 | 201,150 | — | — |
| 1995-09-13 | $4.67 | $8.72 | 127,800 | — | — |
| 1995-09-12 | $4.67 | $8.72 | 183,600 | — | — |
| 1995-09-11 | $4.67 | $8.72 | 157,500 | — | — |
| 1995-09-08 | $4.67 | $8.72 | 108,450 | — | — |
| 1995-09-07 | $4.67 | $8.72 | 97,200 | — | — |
| 1995-09-06 | $4.69 | $8.78 | 170,550 | — | — |
| 1995-09-05 | $4.69 | $8.78 | 408,150 | — | — |
| 1995-09-01 | $4.78 | $8.93 | 75,600 | — | — |
| 1995-08-31 | $4.75 | $8.88 | 148,050 | — | — |
| 1995-08-30 | $4.64 | $8.67 | 354,150 | — | — |
| 1995-08-29 | $4.67 | $8.72 | 188,100 | — | — |
| 1995-08-28 | $4.67 | $8.58 | 158,400 | — | — |
| 1995-08-25 | $4.67 | $8.58 | 87,750 | — | — |
| 1995-08-24 | $4.67 | $8.58 | 81,000 | — | — |
| 1995-08-23 | $4.67 | $8.58 | 82,800 | — | — |
| 1995-08-22 | $4.67 | $8.58 | 154,350 | — | — |
| 1995-08-21 | $4.61 | $8.48 | 136,800 | — | — |
| 1995-08-18 | $4.69 | $8.63 | 181,350 | — | — |
| 1995-08-17 | $4.53 | $8.32 | 1,258,650 | — | — |
| 1995-08-16 | $4.50 | $8.27 | 136,800 | — | — |
| 1995-08-15 | $4.42 | $8.12 | 215,550 | — | — |
| 1995-08-14 | $4.50 | $8.27 | 58,050 | — | — |
| 1995-08-11 | $4.53 | $8.32 | 100,800 | — | — |
| 1995-08-10 | $4.56 | $8.37 | 86,400 | — | — |
| 1995-08-09 | $4.47 | $8.22 | 131,400 | — | — |
| 1995-08-08 | $4.42 | $8.12 | 125,550 | — | — |
| 1995-08-07 | $4.53 | $8.32 | 89,100 | — | — |
| 1995-08-04 | $4.50 | $8.27 | 220,050 | — | — |
| 1995-08-03 | $4.44 | $8.17 | 168,300 | — | — |
| 1995-08-02 | $4.47 | $8.22 | 218,700 | — | — |
| 1995-08-01 | $4.47 | $8.22 | 273,150 | — | — |
| 1995-07-31 | $4.42 | $8.12 | 216,450 | — | — |
| 1995-07-28 | $4.53 | $8.32 | 74,700 | — | — |
| 1995-07-27 | $4.58 | $8.43 | 157,050 | — | — |
| 1995-07-26 | $4.58 | $8.43 | 315,000 | — | — |
| 1995-07-25 | $4.56 | $8.37 | 321,300 | — | — |
| 1995-07-24 | $4.64 | $8.53 | 235,800 | — | — |
| 1995-07-21 | $4.64 | $8.53 | 325,350 | — | — |
| 1995-07-20 | $4.69 | $8.63 | 106,200 | — | — |
| 1995-07-19 | $4.67 | $8.58 | 405,450 | — | — |
| 1995-07-18 | $4.69 | $8.63 | 82,350 | — | — |
| 1995-07-17 | $4.69 | $8.63 | 110,700 | — | — |
| 1995-07-14 | $4.67 | $8.58 | 99,000 | — | — |
| 1995-07-13 | $4.69 | $8.63 | 225,450 | — | — |
| 1995-07-12 | $4.69 | $8.63 | 576,000 | — | — |
| 1995-07-11 | $4.67 | $8.58 | 187,200 | — | — |
| 1995-07-10 | $4.72 | $8.68 | 142,200 | — | — |
| 1995-07-07 | $4.78 | $8.78 | 258,300 | — | — |
| 1995-07-06 | $4.72 | $8.68 | 171,000 | — | — |
| 1995-07-05 | $4.78 | $8.78 | 123,750 | — | — |
| 1995-07-03 | $4.72 | $8.68 | 49,950 | — | — |
| 1995-06-30 | $4.69 | $8.63 | 396,450 | — | — |
| 1995-06-29 | $4.78 | $8.78 | 144,900 | — | — |
| 1995-06-28 | $4.81 | $8.83 | 144,900 | — | — |
| 1995-06-27 | $4.78 | $8.78 | 211,500 | — | — |
| 1995-06-26 | $4.72 | $8.68 | 116,100 | — | — |
| 1995-06-23 | $4.75 | $8.73 | 45,900 | — | — |
| 1995-06-22 | $4.83 | $8.89 | 156,600 | — | — |
| 1995-06-21 | $4.83 | $8.89 | 186,300 | — | — |
| 1995-06-20 | $4.86 | $8.94 | 117,000 | — | — |
| 1995-06-19 | $4.89 | $8.99 | 207,450 | — | — |
| 1995-06-16 | $4.89 | $8.99 | 62,550 | — | — |
| 1995-06-15 | $4.86 | $8.94 | 183,600 | — | — |
| 1995-06-14 | $4.86 | $8.94 | 193,500 | — | — |
| 1995-06-13 | $4.83 | $8.89 | 133,650 | — | — |
| 1995-06-12 | $4.83 | $8.89 | 84,600 | — | — |
| 1995-06-09 | $4.81 | $8.83 | 79,200 | — | — |
| 1995-06-08 | $4.81 | $8.83 | 525,150 | — | — |
| 1995-06-07 | $4.72 | $8.68 | 219,600 | — | — |
| 1995-06-06 | $4.78 | $8.78 | 544,050 | — | — |
| 1995-06-05 | $4.81 | $8.83 | 354,600 | — | — |
| 1995-06-02 | $4.61 | $8.48 | 479,250 | — | — |
| 1995-06-01 | $4.67 | $8.58 | 474,300 | — | — |
| 1995-05-31 | $4.67 | $8.58 | 451,350 | — | — |
| 1995-05-30 | $4.64 | $8.53 | 489,150 | — | — |
| 1995-05-26 | $4.64 | $8.53 | 195,750 | — | — |
| 1995-05-25 | $4.61 | $8.48 | 680,850 | — | — |
| 1995-05-24 | $4.42 | $8.12 | 106,200 | — | — |
| 1995-05-23 | $4.58 | $8.28 | 366,750 | — | — |
| 1995-05-22 | $4.53 | $8.18 | 288,000 | — | — |
| 1995-05-19 | $4.53 | $8.18 | 140,400 | — | — |
| 1995-05-18 | $4.53 | $8.18 | 119,700 | — | — |
| 1995-05-17 | $4.50 | $8.13 | 240,300 | — | — |
| 1995-05-16 | $4.56 | $8.23 | 89,100 | — | — |
| 1995-05-15 | $4.53 | $8.18 | 119,250 | — | — |
| 1995-05-12 | $4.47 | $8.08 | 148,950 | — | — |
| 1995-05-11 | $4.47 | $8.08 | 182,250 | — | — |
| 1995-05-10 | $4.42 | $7.98 | 152,550 | — | — |
| 1995-05-09 | $4.39 | $7.93 | 128,250 | — | — |
| 1995-05-08 | $4.42 | $7.98 | 202,950 | — | — |
| 1995-05-05 | $4.39 | $7.93 | 63,900 | — | — |
| 1995-05-04 | $4.33 | $7.83 | 295,200 | — | — |
| 1995-05-03 | $4.39 | $7.93 | 107,550 | — | — |
| 1995-05-02 | $4.33 | $7.83 | 192,150 | — | — |
| 1995-05-01 | $4.31 | $7.78 | 66,600 | — | — |
| 1995-04-28 | $4.31 | $7.78 | 137,250 | — | — |
| 1995-04-27 | $4.33 | $7.83 | 107,550 | — | — |
| 1995-04-26 | $4.31 | $7.78 | 112,500 | — | — |
| 1995-04-25 | $4.25 | $7.68 | 230,850 | — | — |
| 1995-04-24 | $4.25 | $7.68 | 479,700 | — | — |
| 1995-04-21 | $4.25 | $7.68 | 278,550 | — | — |
| 1995-04-20 | $4.25 | $7.68 | 188,550 | — | — |
| 1995-04-19 | $4.28 | $7.73 | 429,750 | — | — |
| 1995-04-18 | $4.31 | $7.78 | 501,300 | — | — |
| 1995-04-17 | $4.33 | $7.83 | 527,400 | — | — |
| 1995-04-13 | $4.39 | $7.93 | 56,250 | — | — |
| 1995-04-12 | $4.39 | $7.93 | 207,450 | — | — |
| 1995-04-11 | $4.42 | $7.98 | 100,800 | — | — |
| 1995-04-10 | $4.39 | $7.93 | 128,700 | — | — |
| 1995-04-07 | $4.31 | $7.78 | 156,150 | — | — |
| 1995-04-06 | $4.28 | $7.73 | 580,050 | — | — |
| 1995-04-05 | $4.31 | $7.78 | 805,500 | — | — |
| 1995-04-04 | $4.25 | $7.68 | 96,300 | — | — |
| 1995-04-03 | $4.28 | $7.73 | 117,900 | — | — |
| 1995-03-31 | $4.25 | $7.68 | 173,700 | — | — |
| 1995-03-30 | $4.22 | $7.63 | 153,000 | — | — |
| 1995-03-29 | $4.25 | $7.68 | 175,500 | — | — |
| 1995-03-28 | $4.25 | $7.68 | 210,600 | — | — |
| 1995-03-27 | $4.31 | $7.78 | 108,000 | — | — |
| 1995-03-24 | $4.39 | $7.93 | 59,850 | — | — |
| 1995-03-23 | $4.36 | $7.88 | 154,350 | — | — |
| 1995-03-22 | $4.31 | $7.78 | 167,850 | — | — |
| 1995-03-21 | $4.33 | $7.83 | 648,450 | — | — |
| 1995-03-20 | $4.42 | $7.98 | 37,350 | — | — |
| 1995-03-17 | $4.44 | $8.03 | 92,250 | — | — |
| 1995-03-16 | $4.44 | $8.03 | 37,800 | — | — |
| 1995-03-15 | $4.44 | $8.03 | 56,250 | — | — |
| 1995-03-14 | $4.42 | $7.98 | 38,250 | — | — |
| 1995-03-13 | $4.42 | $7.98 | 99,000 | — | — |
| 1995-03-10 | $4.44 | $8.03 | 51,300 | — | — |
| 1995-03-09 | $4.33 | $7.83 | 133,650 | — | — |
| 1995-03-08 | $4.47 | $8.08 | 119,700 | — | — |
| 1995-03-07 | $4.50 | $8.13 | 138,150 | — | — |
| 1995-03-06 | $4.44 | $8.03 | 27,450 | — | — |
| 1995-03-03 | $4.44 | $8.03 | 207,450 | — | — |
| 1995-03-02 | $4.36 | $7.88 | 39,150 | — | — |
| 1995-03-01 | $4.42 | $7.98 | 36,900 | — | — |
| 1995-02-28 | $4.50 | $8.13 | 175,500 | — | — |
| 1995-02-27 | $4.44 | $8.03 | 60,300 | — | — |
| 1995-02-24 | $4.47 | $8.08 | 311,850 | — | — |
| 1995-02-23 | $4.47 | $8.08 | 68,850 | — | — |
| 1995-02-22 | $4.56 | $8.23 | 49,500 | — | — |
| 1995-02-21 | $4.64 | $8.24 | 297,000 | — | — |
| 1995-02-17 | $4.69 | $8.34 | 96,750 | — | — |
| 1995-02-16 | $4.64 | $8.24 | 46,800 | — | — |
| 1995-02-15 | $4.67 | $8.29 | 106,650 | — | — |
| 1995-02-14 | $4.64 | $8.24 | 221,850 | — | — |
| 1995-02-13 | $4.75 | $8.44 | 175,950 | — | — |
| 1995-02-10 | $4.75 | $8.44 | 105,300 | — | — |
| 1995-02-09 | $4.81 | $8.54 | 159,300 | — | — |
| 1995-02-08 | $4.81 | $8.54 | 116,550 | — | — |
| 1995-02-07 | $4.72 | $8.39 | 40,500 | — | — |
| 1995-02-06 | $4.72 | $8.39 | 63,900 | — | — |
| 1995-02-03 | $4.69 | $8.34 | 123,750 | — | — |
| 1995-02-02 | $4.61 | $8.20 | 90,000 | — | — |
| 1995-02-01 | $4.67 | $8.29 | 109,800 | — | — |
| 1995-01-31 | $4.67 | $8.29 | 223,200 | — | — |
| 1995-01-30 | $4.78 | $8.49 | 145,800 | — | — |
| 1995-01-27 | $4.72 | $8.39 | 113,850 | — | — |
| 1995-01-26 | $4.64 | $8.24 | 47,700 | — | — |
| 1995-01-25 | $4.67 | $8.29 | 99,450 | — | — |
| 1995-01-24 | $4.67 | $8.29 | 55,350 | — | — |
| 1995-01-23 | $4.75 | $8.44 | 159,300 | — | — |
| 1995-01-20 | $4.67 | $8.29 | 239,850 | — | — |
| 1995-01-19 | $4.56 | $8.10 | 104,400 | — | — |
| 1995-01-18 | $4.56 | $8.10 | 86,850 | — | — |
| 1995-01-17 | $4.56 | $8.10 | 168,300 | — | — |
| 1995-01-16 | $4.42 | $7.85 | 117,900 | — | — |
| 1995-01-13 | $4.47 | $7.95 | 46,350 | — | — |
| 1995-01-12 | $4.50 | $8.00 | 57,600 | — | — |
| 1995-01-11 | $4.53 | $8.05 | 81,450 | — | — |
| 1995-01-10 | $4.61 | $8.20 | 189,450 | — | — |
| 1995-01-09 | $4.47 | $7.95 | 362,250 | — | — |
| 1995-01-06 | $4.42 | $7.85 | 221,850 | — | — |
| 1995-01-05 | $4.50 | $8.00 | 90,900 | — | — |
| 1995-01-04 | $4.53 | $8.05 | 95,850 | — | — |
| 1995-01-03 | $4.53 | $8.05 | 69,750 | — | — |