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
- 1995-01-25 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 | $5.50 | $5.50 | 639,250 | — | — |
| 1995-12-28 | $5.30 | $5.30 | 98,250 | — | — |
| 1995-12-27 | $5.70 | $5.70 | 73,250 | — | — |
| 1995-12-26 | $5.75 | $5.75 | 287,250 | — | — |
| 1995-12-22 | $5.70 | $5.70 | 571,250 | — | — |
| 1995-12-21 | $5.30 | $5.30 | 4,616,000 | — | — |
| 1995-12-20 | $6.75 | $6.75 | 246,250 | — | — |
| 1995-12-19 | $6.60 | $6.60 | 154,250 | — | — |
| 1995-12-18 | $7.00 | $7.00 | 753,750 | — | — |
| 1995-12-15 | $7.20 | $7.20 | 152,750 | — | — |
| 1995-12-14 | $6.95 | $6.95 | 773,000 | — | — |
| 1995-12-13 | $7.00 | $7.00 | 635,500 | — | — |
| 1995-12-12 | $6.60 | $6.60 | 1,462,000 | — | — |
| 1995-12-11 | $6.60 | $6.60 | 1,126,500 | — | — |
| 1995-12-08 | $6.60 | $6.60 | 50,000 | — | — |
| 1995-12-07 | $6.60 | $6.60 | 348,750 | — | — |
| 1995-12-06 | $6.60 | $6.60 | 49,500 | — | — |
| 1995-12-05 | $6.70 | $6.70 | 10,250 | — | — |
| 1995-12-04 | $6.75 | $6.75 | 336,500 | — | — |
| 1995-12-01 | $6.60 | $6.60 | 70,500 | — | — |
| 1995-11-30 | $6.55 | $6.55 | 90,250 | — | — |
| 1995-11-29 | $6.60 | $6.60 | 0 | — | — |
| 1995-11-28 | $6.60 | $6.60 | 35,750 | — | — |
| 1995-11-27 | $6.50 | $6.50 | 52,750 | — | — |
| 1995-11-24 | $6.20 | $6.20 | 2,500 | — | — |
| 1995-11-22 | $6.25 | $6.25 | 40,750 | — | — |
| 1995-11-21 | $6.20 | $6.20 | 1,466,000 | — | — |
| 1995-11-20 | $6.40 | $6.40 | 93,000 | — | — |
| 1995-11-17 | $6.40 | $6.40 | 55,500 | — | — |
| 1995-11-16 | $6.50 | $6.50 | 438,000 | — | — |
| 1995-11-15 | $6.45 | $6.45 | 631,000 | — | — |
| 1995-11-14 | $6.40 | $6.40 | 154,750 | — | — |
| 1995-11-13 | $6.68 | $6.68 | 378,000 | — | — |
| 1995-11-10 | $6.70 | $6.70 | 5,750 | — | — |
| 1995-11-09 | $6.70 | $6.70 | 1,473,500 | — | — |
| 1995-11-08 | $6.90 | $6.90 | 377,250 | — | — |
| 1995-11-07 | $6.70 | $6.70 | 403,750 | — | — |
| 1995-11-06 | $6.70 | $6.70 | 117,750 | — | — |
| 1995-11-03 | $7.20 | $7.20 | 19,500 | — | — |
| 1995-11-02 | $6.90 | $6.90 | 109,000 | — | — |
| 1995-11-01 | $7.30 | $7.30 | 173,750 | — | — |
| 1995-10-31 | $6.70 | $6.70 | 348,500 | — | — |
| 1995-10-30 | $6.80 | $6.80 | 184,750 | — | — |
| 1995-10-27 | $6.75 | $6.75 | 408,750 | — | — |
| 1995-10-26 | $6.80 | $6.80 | 3,566,250 | — | — |
| 1995-10-25 | $6.50 | $6.50 | 184,500 | — | — |
| 1995-10-24 | $6.80 | $6.80 | 33,500 | — | — |
| 1995-10-23 | $6.90 | $6.90 | 50,750 | — | — |
| 1995-10-20 | $7.20 | $7.20 | 43,250 | — | — |
| 1995-10-19 | $7.20 | $7.20 | 61,250 | — | — |
| 1995-10-18 | $7.20 | $7.20 | 56,500 | — | — |
| 1995-10-17 | $7.20 | $7.20 | 10,000 | — | — |
| 1995-10-16 | $6.80 | $6.80 | 43,000 | — | — |
| 1995-10-13 | $7.00 | $7.00 | 35,500 | — | — |
| 1995-10-12 | $6.50 | $6.50 | 220,000 | — | — |
| 1995-10-11 | $6.60 | $6.60 | 2,516,000 | — | — |
| 1995-10-10 | $6.30 | $6.30 | 192,000 | — | — |
| 1995-10-09 | $6.50 | $6.50 | 218,000 | — | — |
| 1995-10-06 | $6.15 | $6.15 | 28,500 | — | — |
| 1995-10-05 | $6.35 | $6.35 | 15,000 | — | — |
| 1995-10-04 | $6.35 | $6.35 | 82,000 | — | — |
| 1995-10-03 | $6.10 | $6.10 | 11,000 | — | — |
| 1995-10-02 | $6.05 | $6.05 | 147,000 | — | — |
| 1995-09-29 | $6.13 | $6.12 | 320,500 | — | — |
| 1995-09-28 | $6.15 | $6.15 | 348,500 | — | — |
| 1995-09-27 | $6.18 | $6.17 | 379,500 | — | — |
| 1995-09-26 | $6.35 | $6.35 | 2,599,000 | — | — |
| 1995-09-25 | $6.35 | $6.35 | 54,000 | — | — |
| 1995-09-22 | $6.65 | $6.65 | 60,000 | — | — |
| 1995-09-21 | $6.40 | $6.40 | 421,000 | — | — |
| 1995-09-20 | $6.30 | $6.30 | 49,500 | — | — |
| 1995-09-19 | $6.30 | $6.30 | 94,500 | — | — |
| 1995-09-18 | $6.05 | $6.05 | 32,500 | — | — |
| 1995-09-15 | $6.35 | $6.35 | 162,500 | — | — |
| 1995-09-14 | $6.30 | $6.30 | 119,000 | — | — |
| 1995-09-13 | $6.35 | $6.35 | 616,500 | — | — |
| 1995-09-12 | $6.05 | $6.05 | 31,000 | — | — |
| 1995-09-11 | $6.15 | $6.15 | 4,000 | — | — |
| 1995-09-08 | $6.15 | $6.15 | 5,000 | — | — |
| 1995-09-07 | $6.10 | $6.10 | 149,500 | — | — |
| 1995-09-06 | $6.15 | $6.15 | 43,500 | — | — |
| 1995-09-05 | $6.13 | $6.12 | 618,500 | — | — |
| 1995-09-01 | $6.10 | $6.10 | 323,500 | — | — |
| 1995-08-31 | $5.70 | $5.70 | 485,500 | — | — |
| 1995-08-30 | $5.30 | $5.30 | 19,000 | — | — |
| 1995-08-29 | $5.25 | $5.25 | 38,000 | — | — |
| 1995-08-28 | $5.20 | $5.20 | 892,000 | — | — |
| 1995-08-25 | $4.95 | $4.95 | 15,500 | — | — |
| 1995-08-24 | $5.00 | $5.00 | 22,000 | — | — |
| 1995-08-23 | $5.05 | $5.05 | 206,000 | — | — |
| 1995-08-22 | $4.95 | $4.95 | 5,500 | — | — |
| 1995-08-21 | $5.10 | $5.10 | 202,500 | — | — |
| 1995-08-18 | $4.95 | $4.95 | 13,500 | — | — |
| 1995-08-17 | $4.95 | $4.95 | 5,500 | — | — |
| 1995-08-16 | $5.10 | $5.10 | 12,500 | — | — |
| 1995-08-15 | $5.10 | $5.10 | 18,500 | — | — |
| 1995-08-14 | $4.95 | $4.95 | 100,500 | — | — |
| 1995-08-11 | $4.95 | $4.95 | 213,000 | — | — |
| 1995-08-10 | $5.00 | $5.00 | 343,000 | — | — |
| 1995-08-09 | $5.15 | $5.15 | 159,500 | — | — |
| 1995-08-08 | $5.10 | $5.10 | 36,000 | — | — |
| 1995-08-07 | $4.90 | $4.90 | 106,000 | — | — |
| 1995-08-04 | $4.94 | $4.94 | 288,000 | — | — |
| 1995-08-03 | $5.05 | $5.05 | 61,000 | — | — |
| 1995-08-02 | $5.30 | $5.30 | 176,000 | — | — |
| 1995-08-01 | $5.05 | $5.05 | 50,500 | — | — |
| 1995-07-31 | $5.05 | $5.05 | 108,500 | — | — |
| 1995-07-28 | $4.95 | $4.95 | 44,000 | — | — |
| 1995-07-27 | $4.65 | $4.65 | 35,500 | — | — |
| 1995-07-26 | $4.60 | $4.60 | 779,000 | — | — |
| 1995-07-25 | $4.30 | $4.30 | 131,000 | — | — |
| 1995-07-24 | $4.20 | $4.20 | 82,000 | — | — |
| 1995-07-21 | $4.20 | $4.20 | 238,000 | — | — |
| 1995-07-20 | $4.23 | $4.22 | 52,000 | — | — |
| 1995-07-19 | $4.30 | $4.30 | 191,000 | — | — |
| 1995-07-18 | $4.30 | $4.30 | 153,000 | — | — |
| 1995-07-17 | $4.35 | $4.35 | 134,500 | — | — |
| 1995-07-14 | $4.35 | $4.35 | 41,000 | — | — |
| 1995-07-13 | $4.23 | $4.22 | 120,500 | — | — |
| 1995-07-12 | $4.05 | $4.05 | 67,500 | — | — |
| 1995-07-11 | $4.00 | $4.00 | 112,500 | — | — |
| 1995-07-10 | $4.00 | $4.00 | 218,500 | — | — |
| 1995-07-07 | $4.00 | $4.00 | 202,500 | — | — |
| 1995-07-06 | $4.10 | $4.10 | 205,000 | — | — |
| 1995-07-05 | $4.00 | $4.00 | 162,500 | — | — |
| 1995-07-03 | $4.00 | $4.00 | 4,500 | — | — |
| 1995-06-30 | $4.00 | $4.00 | 159,000 | — | — |
| 1995-06-29 | $3.95 | $3.95 | 849,500 | — | — |
| 1995-06-28 | $3.75 | $3.75 | 26,500 | — | — |
| 1995-06-27 | $3.75 | $3.75 | 29,000 | — | — |
| 1995-06-26 | $3.65 | $3.65 | 107,500 | — | — |
| 1995-06-23 | $3.50 | $3.50 | 300,000 | — | — |
| 1995-06-22 | $3.30 | $3.30 | 25,000 | — | — |
| 1995-06-21 | $3.15 | $3.15 | 14,500 | — | — |
| 1995-06-20 | $3.13 | $3.13 | 126,000 | — | — |
| 1995-06-19 | $2.97 | $2.97 | 61,500 | — | — |
| 1995-06-16 | $2.80 | $2.80 | 34,500 | — | — |
| 1995-06-15 | $2.83 | $2.83 | 71,250 | — | — |
| 1995-06-14 | $2.77 | $2.77 | 0 | — | — |
| 1995-06-13 | $2.77 | $2.77 | 12,750 | — | — |
| 1995-06-12 | $2.77 | $2.77 | 3,000 | — | — |
| 1995-06-09 | $2.67 | $2.67 | 1,280,250 | — | — |
| 1995-06-08 | $2.75 | $2.75 | 0 | — | — |
| 1995-06-07 | $2.75 | $2.75 | 570,000 | — | — |
| 1995-06-06 | $2.63 | $2.63 | 484,500 | — | — |
| 1995-06-05 | $2.73 | $2.73 | 234,750 | — | — |
| 1995-06-02 | $2.72 | $2.72 | 480,750 | — | — |
| 1995-06-01 | $2.83 | $2.83 | 95,250 | — | — |
| 1995-05-31 | $2.88 | $2.88 | 55,500 | — | — |
| 1995-05-30 | $2.88 | $2.88 | 275,250 | — | — |
| 1995-05-26 | $2.85 | $2.85 | 62,250 | — | — |
| 1995-05-25 | $2.83 | $2.83 | 15,000 | — | — |
| 1995-05-24 | $2.73 | $2.73 | 29,250 | — | — |
| 1995-05-23 | $2.63 | $2.63 | 1,500 | — | — |
| 1995-05-22 | $2.80 | $2.80 | 0 | — | — |
| 1995-05-19 | $2.80 | $2.80 | 112,500 | — | — |
| 1995-05-18 | $2.97 | $2.97 | 111,750 | — | — |
| 1995-05-17 | $2.87 | $2.87 | 51,750 | — | — |
| 1995-05-16 | $3.03 | $3.03 | 97,500 | — | — |
| 1995-05-15 | $2.97 | $2.97 | 3,000 | — | — |
| 1995-05-12 | $3.03 | $3.03 | 410,250 | — | — |
| 1995-05-11 | $2.82 | $2.82 | 1,980,000 | — | — |
| 1995-05-10 | $2.70 | $2.70 | 3,750 | — | — |
| 1995-05-09 | $2.83 | $2.83 | 195,750 | — | — |
| 1995-05-08 | $2.67 | $2.67 | 117,000 | — | — |
| 1995-05-05 | $2.63 | $2.63 | 82,500 | — | — |
| 1995-05-04 | $2.57 | $2.57 | 398,250 | — | — |
| 1995-05-03 | $3.00 | $3.00 | 109,500 | — | — |
| 1995-05-02 | $3.00 | $3.00 | 291,000 | — | — |
| 1995-05-01 | $3.13 | $3.13 | 208,500 | — | — |
| 1995-04-28 | $2.83 | $2.83 | 384,750 | — | — |
| 1995-04-27 | $2.70 | $2.70 | 18,750 | — | — |
| 1995-04-26 | $2.68 | $2.67 | 116,250 | — | — |
| 1995-04-25 | $2.62 | $2.62 | 21,000 | — | — |
| 1995-04-24 | $2.68 | $2.68 | 12,750 | — | — |
| 1995-04-21 | $2.68 | $2.68 | 466,500 | — | — |
| 1995-04-20 | $2.53 | $2.53 | 152,250 | — | — |
| 1995-04-19 | $2.63 | $2.63 | 1,048,500 | — | — |
| 1995-04-18 | $2.70 | $2.70 | 1,263,750 | — | — |
| 1995-04-17 | $2.33 | $2.33 | 666,000 | — | — |
| 1995-04-13 | $2.13 | $2.13 | 18,000 | — | — |
| 1995-04-12 | $2.13 | $2.13 | 19,500 | — | — |
| 1995-04-11 | $2.13 | $2.13 | 232,500 | — | — |
| 1995-04-10 | $2.13 | $2.13 | 10,500 | — | — |
| 1995-04-07 | $2.10 | $2.10 | 110,250 | — | — |
| 1995-04-06 | $2.07 | $2.07 | 6,750 | — | — |
| 1995-04-05 | $2.10 | $2.10 | 63,000 | — | — |
| 1995-04-04 | $2.15 | $2.15 | 341,250 | — | — |
| 1995-04-03 | $2.00 | $2.00 | 149,250 | — | — |
| 1995-03-31 | $2.07 | $2.07 | 330,750 | — | — |
| 1995-03-30 | $2.07 | $2.07 | 362,250 | — | — |
| 1995-03-29 | $2.03 | $2.03 | 727,500 | — | — |
| 1995-03-28 | $2.00 | $2.00 | 217,500 | — | — |
| 1995-03-27 | $1.98 | $1.98 | 165,750 | — | — |
| 1995-03-24 | $1.87 | $1.87 | 476,250 | — | — |
| 1995-03-23 | $1.80 | $1.80 | 1,500 | — | — |
| 1995-03-22 | $1.80 | $1.80 | 0 | — | — |
| 1995-03-21 | $1.80 | $1.80 | 150,750 | — | — |
| 1995-03-20 | $1.87 | $1.87 | 6,000 | — | — |
| 1995-03-17 | $1.83 | $1.83 | 144,000 | — | — |
| 1995-03-16 | $1.87 | $1.87 | 105,000 | — | — |
| 1995-03-15 | $1.95 | $1.95 | 39,000 | — | — |
| 1995-03-14 | $1.95 | $1.95 | 12,000 | — | — |
| 1995-03-13 | $2.00 | $2.00 | 112,500 | — | — |
| 1995-03-10 | $2.00 | $2.00 | 93,750 | — | — |
| 1995-03-09 | $2.07 | $2.07 | 13,500 | — | — |
| 1995-03-08 | $2.07 | $2.07 | 312,000 | — | — |
| 1995-03-07 | $1.97 | $1.97 | 132,750 | — | — |
| 1995-03-06 | $2.03 | $2.03 | 67,500 | — | — |
| 1995-03-03 | $2.03 | $2.03 | 27,000 | — | — |
| 1995-03-02 | $2.10 | $2.10 | 308,250 | — | — |
| 1995-03-01 | $2.10 | $2.10 | 1,200,750 | — | — |
| 1995-02-28 | $2.03 | $2.03 | 596,250 | — | — |
| 1995-02-27 | $1.87 | $1.87 | 607,500 | — | — |
| 1995-02-24 | $1.87 | $1.87 | 263,250 | — | — |
| 1995-02-23 | $1.83 | $1.83 | 303,000 | — | — |
| 1995-02-22 | $1.83 | $1.83 | 180,000 | — | — |
| 1995-02-21 | $1.77 | $1.77 | 144,000 | — | — |
| 1995-02-17 | $1.68 | $1.68 | 765,750 | — | — |
| 1995-02-16 | $1.70 | $1.70 | 319,500 | — | — |
| 1995-02-15 | $1.63 | $1.63 | 44,250 | — | — |
| 1995-02-14 | $1.65 | $1.65 | 69,000 | — | — |
| 1995-02-13 | $1.67 | $1.67 | 4,500 | — | — |
| 1995-02-10 | $1.67 | $1.67 | 41,250 | — | — |
| 1995-02-09 | $1.67 | $1.67 | 84,000 | — | — |
| 1995-02-08 | $1.67 | $1.67 | 558,750 | — | — |
| 1995-02-07 | $1.67 | $1.67 | 48,750 | — | — |
| 1995-02-06 | $1.67 | $1.67 | 117,750 | — | — |
| 1995-02-03 | $1.73 | $1.73 | 961,500 | — | — |
| 1995-02-02 | $1.57 | $1.57 | 189,750 | — | — |
| 1995-02-01 | $1.57 | $1.57 | 177,750 | — | — |
| 1995-01-31 | $1.60 | $1.60 | 21,750 | — | — |
| 1995-01-30 | $1.60 | $1.60 | 513,750 | — | — |
| 1995-01-27 | $1.60 | $1.60 | 1,032,750 | — | — |
| 1995-01-26 | $1.60 | $1.60 | 1,532,250 | — | — |
| 1995-01-25 | $1.53 | $1.53 | 10,590,000 | — | — |