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
- 1981-07-09 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 | $5.55 | $5.65 | 222,400 | — | — |
| 1995-12-28 | $5.52 | $5.62 | 193,600 | — | — |
| 1995-12-27 | $5.42 | $5.52 | 223,200 | — | — |
| 1995-12-26 | $5.25 | $5.35 | 106,400 | — | — |
| 1995-12-22 | $5.25 | $5.35 | 394,400 | — | — |
| 1995-12-21 | $5.25 | $5.35 | 149,600 | — | — |
| 1995-12-20 | $5.27 | $5.36 | 76,000 | — | — |
| 1995-12-19 | $5.30 | $5.39 | 124,800 | — | — |
| 1995-12-18 | $5.33 | $5.43 | 135,200 | — | — |
| 1995-12-15 | $5.30 | $5.39 | 72,000 | — | — |
| 1995-12-14 | $5.28 | $5.38 | 146,400 | — | — |
| 1995-12-13 | $5.34 | $5.44 | 66,400 | — | — |
| 1995-12-12 | $5.38 | $5.47 | 144,800 | — | — |
| 1995-12-11 | $5.27 | $5.36 | 111,200 | — | — |
| 1995-12-08 | $5.25 | $5.35 | 59,200 | — | — |
| 1995-12-07 | $5.16 | $5.25 | 104,000 | — | — |
| 1995-12-06 | $5.17 | $5.27 | 1,091,200 | — | — |
| 1995-12-05 | $5.00 | $5.09 | 101,600 | — | — |
| 1995-12-04 | $5.03 | $5.12 | 129,600 | — | — |
| 1995-12-01 | $5.09 | $5.19 | 139,200 | — | — |
| 1995-11-30 | $5.16 | $5.25 | 239,200 | — | — |
| 1995-11-29 | $5.20 | $5.30 | 19,200 | — | — |
| 1995-11-28 | $5.22 | $5.31 | 53,600 | — | — |
| 1995-11-27 | $5.20 | $5.30 | 48,800 | — | — |
| 1995-11-24 | $5.25 | $5.35 | 96,800 | — | — |
| 1995-11-22 | $5.28 | $5.38 | 194,400 | — | — |
| 1995-11-21 | $5.20 | $5.30 | 72,800 | — | — |
| 1995-11-20 | $5.28 | $5.38 | 112,000 | — | — |
| 1995-11-17 | $5.33 | $5.43 | 176,000 | — | — |
| 1995-11-16 | $5.34 | $5.44 | 1,385,600 | — | — |
| 1995-11-15 | $5.38 | $5.47 | 589,600 | — | — |
| 1995-11-14 | $5.33 | $5.43 | 698,400 | — | — |
| 1995-11-13 | $5.25 | $5.35 | 273,600 | — | — |
| 1995-11-10 | $5.14 | $5.23 | 509,600 | — | — |
| 1995-11-09 | $5.13 | $5.22 | 523,200 | — | — |
| 1995-11-08 | $5.09 | $5.19 | 1,080,000 | — | — |
| 1995-11-07 | $5.00 | $5.09 | 654,400 | — | — |
| 1995-11-06 | $4.98 | $5.08 | 144,000 | — | — |
| 1995-11-03 | $4.94 | $5.03 | 127,200 | — | — |
| 1995-11-02 | $4.81 | $4.90 | 303,200 | — | — |
| 1995-11-01 | $4.86 | $4.95 | 73,600 | — | — |
| 1995-10-31 | $4.69 | $4.77 | 202,400 | — | — |
| 1995-10-30 | $4.53 | $4.61 | 40,000 | — | — |
| 1995-10-27 | $4.53 | $4.61 | 105,600 | — | — |
| 1995-10-26 | $4.53 | $4.61 | 320,000 | — | — |
| 1995-10-25 | $4.56 | $4.65 | 458,400 | — | — |
| 1995-10-24 | $4.63 | $4.71 | 658,400 | — | — |
| 1995-10-23 | $4.47 | $4.55 | 32,800 | — | — |
| 1995-10-20 | $4.39 | $4.47 | 176,000 | — | — |
| 1995-10-19 | $4.27 | $4.34 | 92,800 | — | — |
| 1995-10-18 | $4.31 | $4.39 | 55,200 | — | — |
| 1995-10-17 | $4.27 | $4.34 | 242,400 | — | — |
| 1995-10-16 | $4.19 | $4.26 | 100,000 | — | — |
| 1995-10-13 | $4.14 | $4.22 | 179,200 | — | — |
| 1995-10-12 | $4.09 | $4.17 | 79,200 | — | — |
| 1995-10-11 | $4.09 | $4.17 | 75,200 | — | — |
| 1995-10-10 | $4.03 | $4.11 | 164,800 | — | — |
| 1995-10-09 | $4.11 | $4.18 | 89,600 | — | — |
| 1995-10-06 | $4.13 | $4.20 | 302,400 | — | — |
| 1995-10-05 | $4.16 | $4.23 | 130,400 | — | — |
| 1995-10-04 | $4.16 | $4.23 | 32,000 | — | — |
| 1995-10-03 | $4.19 | $4.26 | 268,800 | — | — |
| 1995-10-02 | $4.28 | $4.36 | 278,400 | — | — |
| 1995-09-29 | $4.28 | $4.36 | 296,000 | — | — |
| 1995-09-28 | $4.28 | $4.36 | 89,600 | — | — |
| 1995-09-27 | $4.28 | $4.36 | 153,600 | — | — |
| 1995-09-26 | $4.28 | $4.36 | 392,000 | — | — |
| 1995-09-25 | $4.30 | $4.38 | 78,400 | — | — |
| 1995-09-22 | $4.34 | $4.42 | 256,000 | — | — |
| 1995-09-21 | $4.42 | $4.50 | 531,200 | — | — |
| 1995-09-20 | $4.42 | $4.50 | 452,800 | — | — |
| 1995-09-19 | $4.31 | $4.39 | 247,200 | — | — |
| 1995-09-18 | $4.36 | $4.44 | 107,200 | — | — |
| 1995-09-15 | $4.36 | $4.44 | 168,000 | — | — |
| 1995-09-14 | $4.38 | $4.46 | 32,800 | — | — |
| 1995-09-13 | $4.34 | $4.42 | 36,800 | — | — |
| 1995-09-12 | $4.36 | $4.44 | 298,400 | — | — |
| 1995-09-11 | $4.33 | $4.41 | 49,600 | — | — |
| 1995-09-08 | $4.36 | $4.44 | 28,000 | — | — |
| 1995-09-07 | $4.41 | $4.49 | 981,600 | — | — |
| 1995-09-06 | $4.33 | $4.41 | 16,000 | — | — |
| 1995-09-05 | $4.28 | $4.36 | 12,000 | — | — |
| 1995-09-01 | $4.27 | $4.34 | 149,600 | — | — |
| 1995-08-31 | $4.30 | $4.38 | 116,800 | — | — |
| 1995-08-30 | $4.28 | $4.36 | 463,200 | — | — |
| 1995-08-29 | $4.25 | $4.33 | 40,800 | — | — |
| 1995-08-28 | $4.25 | $4.33 | 130,400 | — | — |
| 1995-08-25 | $4.27 | $4.34 | 12,800 | — | — |
| 1995-08-24 | $4.25 | $4.33 | 116,000 | — | — |
| 1995-08-23 | $4.28 | $4.36 | 192,800 | — | — |
| 1995-08-22 | $4.30 | $4.38 | 49,600 | — | — |
| 1995-08-21 | $4.34 | $4.42 | 170,400 | — | — |
| 1995-08-18 | $4.25 | $4.33 | 2,331,200 | — | — |
| 1995-08-17 | $4.23 | $4.31 | 549,600 | — | — |
| 1995-08-16 | $4.13 | $4.20 | 48,800 | — | — |
| 1995-08-15 | $4.08 | $4.15 | 197,600 | — | — |
| 1995-08-14 | $4.16 | $4.23 | 150,400 | — | — |
| 1995-08-11 | $4.16 | $4.23 | 64,800 | — | — |
| 1995-08-10 | $4.08 | $4.15 | 78,400 | — | — |
| 1995-08-09 | $4.06 | $4.14 | 25,600 | — | — |
| 1995-08-08 | $4.08 | $4.15 | 34,400 | — | — |
| 1995-08-07 | $4.13 | $4.20 | 451,200 | — | — |
| 1995-08-04 | $4.14 | $4.22 | 166,400 | — | — |
| 1995-08-03 | $4.17 | $4.25 | 50,400 | — | — |
| 1995-08-02 | $4.11 | $4.18 | 417,600 | — | — |
| 1995-08-01 | $4.03 | $4.11 | 68,800 | — | — |
| 1995-07-31 | $3.97 | $4.04 | 58,400 | — | — |
| 1995-07-28 | $3.92 | $3.99 | 274,400 | — | — |
| 1995-07-27 | $3.95 | $4.03 | 148,800 | — | — |
| 1995-07-26 | $3.98 | $4.06 | 244,800 | — | — |
| 1995-07-25 | $3.91 | $3.98 | 84,000 | — | — |
| 1995-07-24 | $3.81 | $3.88 | 182,400 | — | — |
| 1995-07-21 | $3.75 | $3.82 | 265,600 | — | — |
| 1995-07-20 | $3.83 | $3.90 | 291,200 | — | — |
| 1995-07-19 | $3.80 | $3.87 | 200,800 | — | — |
| 1995-07-18 | $3.83 | $3.90 | 133,600 | — | — |
| 1995-07-17 | $3.78 | $3.85 | 284,800 | — | — |
| 1995-07-14 | $3.64 | $3.71 | 436,800 | — | — |
| 1995-07-13 | $3.64 | $3.71 | 462,400 | — | — |
| 1995-07-12 | $3.63 | $3.69 | 628,800 | — | — |
| 1995-07-11 | $3.50 | $3.56 | 218,400 | — | — |
| 1995-07-10 | $3.59 | $3.66 | 162,400 | — | — |
| 1995-07-07 | $3.56 | $3.63 | 161,600 | — | — |
| 1995-07-06 | $3.61 | $3.68 | 144,800 | — | — |
| 1995-07-05 | $3.63 | $3.69 | 360,800 | — | — |
| 1995-07-03 | $3.59 | $3.66 | 76,000 | — | — |
| 1995-06-30 | $3.63 | $3.69 | 103,200 | — | — |
| 1995-06-29 | $3.59 | $3.66 | 204,000 | — | — |
| 1995-06-28 | $3.59 | $3.66 | 272,000 | — | — |
| 1995-06-27 | $3.63 | $3.69 | 408,000 | — | — |
| 1995-06-26 | $3.66 | $3.72 | 314,400 | — | — |
| 1995-06-23 | $3.66 | $3.72 | 76,000 | — | — |
| 1995-06-22 | $3.69 | $3.76 | 80,800 | — | — |
| 1995-06-21 | $3.66 | $3.72 | 45,600 | — | — |
| 1995-06-20 | $3.64 | $3.71 | 72,800 | — | — |
| 1995-06-19 | $3.66 | $3.72 | 134,400 | — | — |
| 1995-06-16 | $3.66 | $3.72 | 121,600 | — | — |
| 1995-06-15 | $3.70 | $3.77 | 160,000 | — | — |
| 1995-06-14 | $3.69 | $3.76 | 111,200 | — | — |
| 1995-06-13 | $3.67 | $3.74 | 141,600 | — | — |
| 1995-06-12 | $3.66 | $3.72 | 121,600 | — | — |
| 1995-06-09 | $3.56 | $3.63 | 21,600 | — | — |
| 1995-06-08 | $3.55 | $3.61 | 28,000 | — | — |
| 1995-06-07 | $3.52 | $3.58 | 44,000 | — | — |
| 1995-06-06 | $3.50 | $3.56 | 373,600 | — | — |
| 1995-06-05 | $3.48 | $3.55 | 78,400 | — | — |
| 1995-06-02 | $3.44 | $3.50 | 98,400 | — | — |
| 1995-06-01 | $3.45 | $3.52 | 173,600 | — | — |
| 1995-05-31 | $3.45 | $3.52 | 204,800 | — | — |
| 1995-05-30 | $3.44 | $3.50 | 234,400 | — | — |
| 1995-05-26 | $3.52 | $3.58 | 140,000 | — | — |
| 1995-05-25 | $3.45 | $3.52 | 86,400 | — | — |
| 1995-05-24 | $3.45 | $3.52 | 153,600 | — | — |
| 1995-05-23 | $3.44 | $3.50 | 337,600 | — | — |
| 1995-05-22 | $3.52 | $3.58 | 150,400 | — | — |
| 1995-05-19 | $3.56 | $3.63 | 428,800 | — | — |
| 1995-05-18 | $3.58 | $3.64 | 643,200 | — | — |
| 1995-05-17 | $3.56 | $3.63 | 1,357,600 | — | — |
| 1995-05-16 | $3.55 | $3.61 | 226,400 | — | — |
| 1995-05-15 | $3.55 | $3.61 | 604,800 | — | — |
| 1995-05-12 | $3.45 | $3.52 | 476,800 | — | — |
| 1995-05-11 | $3.38 | $3.44 | 26,400 | — | — |
| 1995-05-10 | $3.36 | $3.42 | 96,800 | — | — |
| 1995-05-09 | $3.28 | $3.34 | 230,400 | — | — |
| 1995-05-08 | $3.27 | $3.33 | 148,000 | — | — |
| 1995-05-05 | $3.27 | $3.33 | 51,200 | — | — |
| 1995-05-04 | $3.25 | $3.31 | 104,000 | — | — |
| 1995-05-03 | $3.25 | $3.31 | 381,600 | — | — |
| 1995-05-02 | $3.27 | $3.33 | 32,800 | — | — |
| 1995-05-01 | $3.27 | $3.33 | 148,000 | — | — |
| 1995-04-28 | $3.30 | $3.36 | 140,800 | — | — |
| 1995-04-27 | $3.33 | $3.39 | 110,400 | — | — |
| 1995-04-26 | $3.34 | $3.40 | 60,800 | — | — |
| 1995-04-25 | $3.36 | $3.42 | 315,200 | — | — |
| 1995-04-24 | $3.27 | $3.33 | 92,000 | — | — |
| 1995-04-21 | $3.30 | $3.36 | 332,800 | — | — |
| 1995-04-20 | $3.31 | $3.37 | 341,600 | — | — |
| 1995-04-19 | $3.19 | $3.25 | 116,000 | — | — |
| 1995-04-18 | $3.22 | $3.28 | 20,800 | — | — |
| 1995-04-17 | $3.22 | $3.28 | 208,000 | — | — |
| 1995-04-13 | $3.19 | $3.25 | 738,400 | — | — |
| 1995-04-12 | $3.16 | $3.21 | 288,800 | — | — |
| 1995-04-11 | $3.22 | $3.28 | 101,600 | — | — |
| 1995-04-10 | $3.20 | $3.26 | 125,600 | — | — |
| 1995-04-07 | $3.17 | $3.23 | 701,600 | — | — |
| 1995-04-06 | $3.16 | $3.21 | 527,200 | — | — |
| 1995-04-05 | $3.16 | $3.21 | 542,400 | — | — |
| 1995-04-04 | $3.11 | $3.17 | 289,600 | — | — |
| 1995-04-03 | $3.16 | $3.21 | 1,015,200 | — | — |
| 1995-03-31 | $3.16 | $3.21 | 296,000 | — | — |
| 1995-03-30 | $3.22 | $3.28 | 60,000 | — | — |
| 1995-03-29 | $3.13 | $3.18 | 985,600 | — | — |
| 1995-03-28 | $3.13 | $3.18 | 412,000 | — | — |
| 1995-03-27 | $3.14 | $3.20 | 633,600 | — | — |
| 1995-03-24 | $3.14 | $3.20 | 285,600 | — | — |
| 1995-03-23 | $3.16 | $3.21 | 97,600 | — | — |
| 1995-03-22 | $3.14 | $3.20 | 280,000 | — | — |
| 1995-03-21 | $3.17 | $3.23 | 96,000 | — | — |
| 1995-03-20 | $3.19 | $3.25 | 324,800 | — | — |
| 1995-03-17 | $3.16 | $3.21 | 450,400 | — | — |
| 1995-03-16 | $3.13 | $3.18 | 90,400 | — | — |
| 1995-03-15 | $3.13 | $3.18 | 105,600 | — | — |
| 1995-03-14 | $3.17 | $3.23 | 38,400 | — | — |
| 1995-03-13 | $3.16 | $3.21 | 139,200 | — | — |
| 1995-03-10 | $3.16 | $3.21 | 116,800 | — | — |
| 1995-03-09 | $3.14 | $3.20 | 81,600 | — | — |
| 1995-03-08 | $3.14 | $3.20 | 289,600 | — | — |
| 1995-03-07 | $3.13 | $3.18 | 379,200 | — | — |
| 1995-03-06 | $3.09 | $3.15 | 206,400 | — | — |
| 1995-03-03 | $3.09 | $3.15 | 66,400 | — | — |
| 1995-03-02 | $3.11 | $3.17 | 88,000 | — | — |
| 1995-03-01 | $3.08 | $3.13 | 30,400 | — | — |
| 1995-02-28 | $3.13 | $3.18 | 76,800 | — | — |
| 1995-02-27 | $3.09 | $3.15 | 73,600 | — | — |
| 1995-02-24 | $3.13 | $3.18 | 116,000 | — | — |
| 1995-02-23 | $3.09 | $3.15 | 192,800 | — | — |
| 1995-02-22 | $3.13 | $3.18 | 71,200 | — | — |
| 1995-02-21 | $3.19 | $3.25 | 80,800 | — | — |
| 1995-02-17 | $3.20 | $3.26 | 718,400 | — | — |
| 1995-02-16 | $3.25 | $3.31 | 557,600 | — | — |
| 1995-02-15 | $3.14 | $3.20 | 181,600 | — | — |
| 1995-02-14 | $3.06 | $3.12 | 968,000 | — | — |
| 1995-02-13 | $3.05 | $3.10 | 130,400 | — | — |
| 1995-02-10 | $3.09 | $3.15 | 276,800 | — | — |
| 1995-02-09 | $3.11 | $3.17 | 239,200 | — | — |
| 1995-02-08 | $3.13 | $3.18 | 54,400 | — | — |
| 1995-02-07 | $3.13 | $3.18 | 88,000 | — | — |
| 1995-02-06 | $3.17 | $3.23 | 110,400 | — | — |
| 1995-02-03 | $3.16 | $3.21 | 149,600 | — | — |
| 1995-02-02 | $3.09 | $3.15 | 687,200 | — | — |
| 1995-02-01 | $3.02 | $3.07 | 232,800 | — | — |
| 1995-01-31 | $2.94 | $2.99 | 92,000 | — | — |
| 1995-01-30 | $2.92 | $2.98 | 109,600 | — | — |
| 1995-01-27 | $2.88 | $2.93 | 124,000 | — | — |
| 1995-01-26 | $2.89 | $2.94 | 289,600 | — | — |
| 1995-01-25 | $2.92 | $2.98 | 28,000 | — | — |
| 1995-01-24 | $2.92 | $2.98 | 327,200 | — | — |
| 1995-01-23 | $2.84 | $2.90 | 316,800 | — | — |
| 1995-01-20 | $2.88 | $2.93 | 567,200 | — | — |
| 1995-01-19 | $2.89 | $2.94 | 392,800 | — | — |
| 1995-01-18 | $2.89 | $2.94 | 119,200 | — | — |
| 1995-01-17 | $2.95 | $3.01 | 193,600 | — | — |
| 1995-01-16 | $2.97 | $3.02 | 68,000 | — | — |
| 1995-01-13 | $2.97 | $3.02 | 136,000 | — | — |
| 1995-01-12 | $2.94 | $2.99 | 82,400 | — | — |
| 1995-01-11 | $2.94 | $2.99 | 124,000 | — | — |
| 1995-01-10 | $2.94 | $2.99 | 676,800 | — | — |
| 1995-01-09 | $2.88 | $2.93 | 1,608,000 | — | — |
| 1995-01-06 | $2.95 | $3.01 | 45,600 | — | — |
| 1995-01-05 | $2.95 | $3.01 | 75,200 | — | — |
| 1995-01-04 | $2.97 | $3.02 | 158,400 | — | — |
| 1995-01-03 | $3.00 | $3.05 | 292,000 | — | — |