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
- 1992-05-29 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 | $3.83 | $3.83 | 900 | — | — |
| 1995-12-28 | $3.83 | $3.83 | 14,400 | — | — |
| 1995-12-27 | $4.08 | $4.08 | 1,200 | — | — |
| 1995-12-26 | $4.00 | $4.00 | 4,500 | — | — |
| 1995-12-22 | $4.00 | $4.00 | 15,600 | — | — |
| 1995-12-21 | $3.92 | $3.92 | 57,900 | — | — |
| 1995-12-20 | $4.00 | $4.00 | 84,300 | — | — |
| 1995-12-19 | $3.92 | $3.92 | 12,600 | — | — |
| 1995-12-18 | $4.17 | $4.17 | 6,900 | — | — |
| 1995-12-15 | $4.00 | $4.00 | 33,300 | — | — |
| 1995-12-14 | $4.08 | $4.08 | 28,500 | — | — |
| 1995-12-13 | $4.00 | $4.00 | 0 | — | — |
| 1995-12-12 | $4.00 | $4.00 | 0 | — | — |
| 1995-12-11 | $4.00 | $4.00 | 22,500 | — | — |
| 1995-12-08 | $4.17 | $4.17 | 14,400 | — | — |
| 1995-12-07 | $4.00 | $4.00 | 71,700 | — | — |
| 1995-12-06 | $3.75 | $3.75 | 2,400 | — | — |
| 1995-12-05 | $3.83 | $3.83 | 3,000 | — | — |
| 1995-12-04 | $3.83 | $3.83 | 0 | — | — |
| 1995-12-01 | $3.83 | $3.83 | 12,000 | — | — |
| 1995-11-30 | $3.75 | $3.75 | 9,000 | — | — |
| 1995-11-29 | $3.92 | $3.92 | 3,900 | — | — |
| 1995-11-28 | $3.83 | $3.83 | 7,200 | — | — |
| 1995-11-27 | $4.00 | $4.00 | 1,500 | — | — |
| 1995-11-24 | $3.79 | $3.79 | 0 | — | — |
| 1995-11-22 | $3.79 | $3.79 | 2,100 | — | — |
| 1995-11-21 | $3.88 | $3.88 | 20,400 | — | — |
| 1995-11-20 | $3.83 | $3.83 | 468,900 | — | — |
| 1995-11-17 | $3.75 | $3.75 | 534,000 | — | — |
| 1995-11-16 | $3.75 | $3.75 | 53,700 | — | — |
| 1995-11-15 | $3.88 | $3.88 | 67,500 | — | — |
| 1995-11-14 | $3.83 | $3.83 | 17,100 | — | — |
| 1995-11-13 | $3.67 | $3.67 | 12,300 | — | — |
| 1995-11-10 | $3.67 | $3.67 | 2,700 | — | — |
| 1995-11-09 | $3.83 | $3.83 | 21,900 | — | — |
| 1995-11-08 | $3.67 | $3.67 | 4,500 | — | — |
| 1995-11-07 | $3.83 | $3.83 | 4,200 | — | — |
| 1995-11-06 | $3.67 | $3.67 | 4,500 | — | — |
| 1995-11-03 | $3.75 | $3.75 | 7,800 | — | — |
| 1995-11-02 | $3.75 | $3.75 | 1,800 | — | — |
| 1995-11-01 | $3.67 | $3.67 | 2,700 | — | — |
| 1995-10-31 | $3.75 | $3.75 | 9,300 | — | — |
| 1995-10-30 | $3.67 | $3.67 | 0 | — | — |
| 1995-10-27 | $3.67 | $3.67 | 0 | — | — |
| 1995-10-26 | $3.67 | $3.67 | 7,200 | — | — |
| 1995-10-25 | $3.67 | $3.67 | 24,000 | — | — |
| 1995-10-24 | $3.67 | $3.67 | 6,000 | — | — |
| 1995-10-23 | $3.67 | $3.67 | 12,000 | — | — |
| 1995-10-20 | $3.71 | $3.71 | 12,900 | — | — |
| 1995-10-19 | $3.75 | $3.75 | 0 | — | — |
| 1995-10-18 | $3.75 | $3.75 | 18,600 | — | — |
| 1995-10-17 | $3.92 | $3.92 | 0 | — | — |
| 1995-10-16 | $3.92 | $3.92 | 24,000 | — | — |
| 1995-10-13 | $3.83 | $3.83 | 2,100 | — | — |
| 1995-10-12 | $4.00 | $4.00 | 1,800 | — | — |
| 1995-10-11 | $3.83 | $3.83 | 0 | — | — |
| 1995-10-10 | $3.83 | $3.83 | 29,400 | — | — |
| 1995-10-09 | $3.92 | $3.92 | 1,500 | — | — |
| 1995-10-06 | $4.00 | $4.00 | 3,000 | — | — |
| 1995-10-05 | $3.92 | $3.92 | 0 | — | — |
| 1995-10-04 | $3.92 | $3.92 | 0 | — | — |
| 1995-10-03 | $3.92 | $3.92 | 0 | — | — |
| 1995-10-02 | $3.92 | $3.92 | 0 | — | — |
| 1995-09-29 | $3.92 | $3.92 | 48,300 | — | — |
| 1995-09-28 | $3.92 | $3.92 | 0 | — | — |
| 1995-09-27 | $3.92 | $3.92 | 39,300 | — | — |
| 1995-09-26 | $4.00 | $4.00 | 48,300 | — | — |
| 1995-09-25 | $4.25 | $4.25 | 2,400 | — | — |
| 1995-09-22 | $4.25 | $4.25 | 30,300 | — | — |
| 1995-09-21 | $4.08 | $4.08 | 14,400 | — | — |
| 1995-09-20 | $4.08 | $4.08 | 43,500 | — | — |
| 1995-09-19 | $3.96 | $3.96 | 46,200 | — | — |
| 1995-09-18 | $3.92 | $3.92 | 4,200 | — | — |
| 1995-09-15 | $3.90 | $3.90 | 30,300 | — | — |
| 1995-09-14 | $3.75 | $3.75 | 28,200 | — | — |
| 1995-09-13 | $3.83 | $3.83 | 134,100 | — | — |
| 1995-09-12 | $3.67 | $3.67 | 0 | — | — |
| 1995-09-11 | $3.67 | $3.67 | 0 | — | — |
| 1995-09-08 | $3.67 | $3.67 | 2,400 | — | — |
| 1995-09-07 | $3.54 | $3.54 | 15,000 | — | — |
| 1995-09-06 | $3.67 | $3.67 | 0 | — | — |
| 1995-09-05 | $3.67 | $3.67 | 1,500 | — | — |
| 1995-09-01 | $3.67 | $3.67 | 48,600 | — | — |
| 1995-08-31 | $3.38 | $3.37 | 59,400 | — | — |
| 1995-08-30 | $3.42 | $3.42 | 184,800 | — | — |
| 1995-08-29 | $3.42 | $3.42 | 345,600 | — | — |
| 1995-08-28 | $3.46 | $3.46 | 42,300 | — | — |
| 1995-08-25 | $3.33 | $3.33 | 130,800 | — | — |
| 1995-08-24 | $3.67 | $3.67 | 8,400 | — | — |
| 1995-08-23 | $3.63 | $3.63 | 84,300 | — | — |
| 1995-08-22 | $3.50 | $3.50 | 10,200 | — | — |
| 1995-08-21 | $3.50 | $3.50 | 9,300 | — | — |
| 1995-08-18 | $3.50 | $3.50 | 4,500 | — | — |
| 1995-08-17 | $3.50 | $3.50 | 12,000 | — | — |
| 1995-08-16 | $3.29 | $3.29 | 2,100 | — | — |
| 1995-08-15 | $3.50 | $3.50 | 13,800 | — | — |
| 1995-08-14 | $3.46 | $3.46 | 10,500 | — | — |
| 1995-08-11 | $3.50 | $3.50 | 7,500 | — | — |
| 1995-08-10 | $3.50 | $3.50 | 6,900 | — | — |
| 1995-08-09 | $3.42 | $3.42 | 56,400 | — | — |
| 1995-08-08 | $3.29 | $3.29 | 26,400 | — | — |
| 1995-08-07 | $3.00 | $3.00 | 9,600 | — | — |
| 1995-08-04 | $3.00 | $3.00 | 13,200 | — | — |
| 1995-08-03 | $3.00 | $3.00 | 36,900 | — | — |
| 1995-08-02 | $2.92 | $2.92 | 0 | — | — |
| 1995-08-01 | $2.92 | $2.92 | 1,200 | — | — |
| 1995-07-31 | $3.17 | $3.17 | 300 | — | — |
| 1995-07-28 | $3.00 | $3.00 | 25,200 | — | — |
| 1995-07-27 | $3.04 | $3.04 | 4,800 | — | — |
| 1995-07-26 | $3.29 | $3.29 | 10,800 | — | — |
| 1995-07-25 | $3.17 | $3.17 | 9,900 | — | — |
| 1995-07-24 | $3.25 | $3.25 | 900 | — | — |
| 1995-07-21 | $3.25 | $3.25 | 0 | — | — |
| 1995-07-20 | $3.25 | $3.25 | 3,900 | — | — |
| 1995-07-19 | $3.25 | $3.25 | 18,300 | — | — |
| 1995-07-18 | $3.13 | $3.12 | 18,000 | — | — |
| 1995-07-17 | $3.25 | $3.25 | 55,800 | — | — |
| 1995-07-14 | $3.00 | $3.00 | 24,600 | — | — |
| 1995-07-13 | $3.04 | $3.04 | 35,400 | — | — |
| 1995-07-12 | $3.04 | $3.04 | 7,500 | — | — |
| 1995-07-11 | $3.04 | $3.04 | 8,100 | — | — |
| 1995-07-10 | $2.92 | $2.92 | 900 | — | — |
| 1995-07-07 | $3.04 | $3.04 | 13,500 | — | — |
| 1995-07-06 | $3.00 | $3.00 | 3,000 | — | — |
| 1995-07-05 | $3.00 | $3.00 | 900 | — | — |
| 1995-07-03 | $3.00 | $3.00 | 0 | — | — |
| 1995-06-30 | $3.00 | $3.00 | 10,500 | — | — |
| 1995-06-29 | $3.04 | $3.04 | 3,600 | — | — |
| 1995-06-28 | $3.04 | $3.04 | 4,500 | — | — |
| 1995-06-27 | $3.00 | $3.00 | 0 | — | — |
| 1995-06-26 | $3.00 | $3.00 | 1,500 | — | — |
| 1995-06-23 | $3.00 | $3.00 | 12,000 | — | — |
| 1995-06-22 | $3.04 | $3.04 | 1,800 | — | — |
| 1995-06-21 | $3.13 | $3.12 | 11,700 | — | — |
| 1995-06-20 | $3.13 | $3.12 | 1,200 | — | — |
| 1995-06-19 | $3.04 | $3.04 | 0 | — | — |
| 1995-06-16 | $3.04 | $3.04 | 18,900 | — | — |
| 1995-06-15 | $2.92 | $2.92 | 1,500 | — | — |
| 1995-06-14 | $2.92 | $2.92 | 0 | — | — |
| 1995-06-13 | $2.92 | $2.92 | 4,800 | — | — |
| 1995-06-12 | $3.04 | $3.04 | 3,000 | — | — |
| 1995-06-09 | $2.92 | $2.92 | 6,600 | — | — |
| 1995-06-08 | $3.04 | $3.04 | 28,500 | — | — |
| 1995-06-07 | $3.04 | $3.04 | 1,200 | — | — |
| 1995-06-06 | $3.04 | $3.04 | 23,700 | — | — |
| 1995-06-05 | $3.13 | $3.12 | 30,000 | — | — |
| 1995-06-02 | $3.13 | $3.12 | 9,000 | — | — |
| 1995-06-01 | $3.04 | $3.04 | 25,800 | — | — |
| 1995-05-31 | $2.96 | $2.96 | 71,400 | — | — |
| 1995-05-30 | $3.00 | $3.00 | 0 | — | — |
| 1995-05-26 | $3.00 | $3.00 | 0 | — | — |
| 1995-05-25 | $3.00 | $3.00 | 3,300 | — | — |
| 1995-05-24 | $2.79 | $2.79 | 3,600 | — | — |
| 1995-05-23 | $2.75 | $2.75 | 300 | — | — |
| 1995-05-22 | $2.75 | $2.75 | 18,600 | — | — |
| 1995-05-19 | $2.79 | $2.79 | 600 | — | — |
| 1995-05-18 | $2.92 | $2.92 | 1,500 | — | — |
| 1995-05-17 | $2.92 | $2.92 | 1,200 | — | — |
| 1995-05-16 | $3.00 | $3.00 | 3,000 | — | — |
| 1995-05-15 | $2.92 | $2.92 | 6,900 | — | — |
| 1995-05-12 | $3.04 | $3.04 | 34,800 | — | — |
| 1995-05-11 | $2.79 | $2.79 | 17,100 | — | — |
| 1995-05-10 | $2.79 | $2.79 | 2,100 | — | — |
| 1995-05-09 | $2.92 | $2.92 | 3,000 | — | — |
| 1995-05-08 | $2.92 | $2.92 | 3,000 | — | — |
| 1995-05-05 | $3.04 | $3.04 | 600 | — | — |
| 1995-05-04 | $2.92 | $2.92 | 19,200 | — | — |
| 1995-05-03 | $2.92 | $2.92 | 600 | — | — |
| 1995-05-02 | $2.92 | $2.92 | 3,000 | — | — |
| 1995-05-01 | $3.13 | $3.12 | 6,000 | — | — |
| 1995-04-28 | $3.00 | $3.00 | 0 | — | — |
| 1995-04-27 | $3.00 | $3.00 | 26,700 | — | — |
| 1995-04-26 | $3.04 | $3.04 | 0 | — | — |
| 1995-04-25 | $3.04 | $3.04 | 0 | — | — |
| 1995-04-24 | $3.04 | $3.04 | 9,000 | — | — |
| 1995-04-21 | $3.29 | $3.29 | 11,400 | — | — |
| 1995-04-20 | $3.21 | $3.21 | 0 | — | — |
| 1995-04-19 | $3.21 | $3.21 | 60,600 | — | — |
| 1995-04-18 | $3.29 | $3.29 | 21,900 | — | — |
| 1995-04-17 | $3.42 | $3.42 | 6,600 | — | — |
| 1995-04-13 | $3.42 | $3.42 | 3,000 | — | — |
| 1995-04-12 | $3.25 | $3.25 | 0 | — | — |
| 1995-04-11 | $3.25 | $3.25 | 6,000 | — | — |
| 1995-04-10 | $3.29 | $3.29 | 13,200 | — | — |
| 1995-04-07 | $3.29 | $3.29 | 5,400 | — | — |
| 1995-04-06 | $3.54 | $3.54 | 600 | — | — |
| 1995-04-05 | $3.50 | $3.50 | 27,600 | — | — |
| 1995-04-04 | $3.50 | $3.50 | 300 | — | — |
| 1995-04-03 | $3.46 | $3.46 | 900 | — | — |
| 1995-03-31 | $3.25 | $3.25 | 22,200 | — | — |
| 1995-03-30 | $3.04 | $3.04 | 1,500 | — | — |
| 1995-03-29 | $3.13 | $3.12 | 0 | — | — |
| 1995-03-28 | $3.13 | $3.12 | 20,700 | — | — |
| 1995-03-27 | $3.29 | $3.29 | 2,100 | — | — |
| 1995-03-24 | $3.25 | $3.25 | 6,300 | — | — |
| 1995-03-23 | $3.25 | $3.25 | 1,500 | — | — |
| 1995-03-22 | $3.25 | $3.25 | 900 | — | — |
| 1995-03-21 | $3.29 | $3.29 | 0 | — | — |
| 1995-03-20 | $3.29 | $3.29 | 3,000 | — | — |
| 1995-03-17 | $3.17 | $3.17 | 0 | — | — |
| 1995-03-16 | $3.17 | $3.17 | 13,500 | — | — |
| 1995-03-15 | $3.29 | $3.29 | 0 | — | — |
| 1995-03-14 | $3.29 | $3.29 | 0 | — | — |
| 1995-03-13 | $3.29 | $3.29 | 0 | — | — |
| 1995-03-10 | $3.29 | $3.29 | 300 | — | — |
| 1995-03-09 | $3.17 | $3.17 | 0 | — | — |
| 1995-03-08 | $3.17 | $3.17 | 300 | — | — |
| 1995-03-07 | $3.17 | $3.17 | 9,000 | — | — |
| 1995-03-06 | $3.25 | $3.25 | 15,000 | — | — |
| 1995-03-03 | $3.42 | $3.42 | 0 | — | — |
| 1995-03-02 | $3.42 | $3.42 | 0 | — | — |
| 1995-03-01 | $3.42 | $3.42 | 0 | — | — |
| 1995-02-28 | $3.42 | $3.42 | 21,900 | — | — |
| 1995-02-27 | $3.42 | $3.42 | 10,500 | — | — |
| 1995-02-24 | $3.42 | $3.42 | 0 | — | — |
| 1995-02-23 | $3.42 | $3.42 | 30,600 | — | — |
| 1995-02-22 | $3.75 | $3.75 | 153,600 | — | — |
| 1995-02-21 | $3.42 | $3.42 | 300 | — | — |
| 1995-02-17 | $3.42 | $3.42 | 0 | — | — |
| 1995-02-16 | $3.42 | $3.42 | 0 | — | — |
| 1995-02-15 | $3.42 | $3.42 | 0 | — | — |
| 1995-02-14 | $3.42 | $3.42 | 0 | — | — |
| 1995-02-13 | $3.42 | $3.42 | 0 | — | — |
| 1995-02-10 | $3.42 | $3.42 | 0 | — | — |
| 1995-02-09 | $3.42 | $3.42 | 2,100 | — | — |
| 1995-02-08 | $3.58 | $3.58 | 22,800 | — | — |
| 1995-02-07 | $3.29 | $3.29 | 18,900 | — | — |
| 1995-02-06 | $3.21 | $3.21 | 1,800 | — | — |
| 1995-02-03 | $3.25 | $3.25 | 10,500 | — | — |
| 1995-02-02 | $3.25 | $3.25 | 1,500 | — | — |
| 1995-02-01 | $3.25 | $3.25 | 11,100 | — | — |
| 1995-01-31 | $3.29 | $3.29 | 3,300 | — | — |
| 1995-01-30 | $3.29 | $3.29 | 45,900 | — | — |
| 1995-01-27 | $3.29 | $3.29 | 4,500 | — | — |
| 1995-01-26 | $3.29 | $3.29 | 600 | — | — |
| 1995-01-25 | $3.33 | $3.33 | 12,900 | — | — |
| 1995-01-24 | $3.50 | $3.50 | 3,000 | — | — |
| 1995-01-23 | $3.54 | $3.54 | 23,700 | — | — |
| 1995-01-20 | $3.54 | $3.54 | 0 | — | — |
| 1995-01-19 | $3.54 | $3.54 | 1,500 | — | — |
| 1995-01-18 | $3.79 | $3.79 | 6,000 | — | — |
| 1995-01-17 | $3.63 | $3.63 | 42,300 | — | — |
| 1995-01-16 | $3.54 | $3.54 | 10,200 | — | — |
| 1995-01-13 | $3.63 | $3.63 | 40,200 | — | — |
| 1995-01-12 | $3.67 | $3.67 | 1,500 | — | — |
| 1995-01-11 | $3.71 | $3.71 | 0 | — | — |
| 1995-01-10 | $3.71 | $3.71 | 31,500 | — | — |
| 1995-01-09 | $3.67 | $3.67 | 17,700 | — | — |
| 1995-01-06 | $3.63 | $3.63 | 37,500 | — | — |
| 1995-01-05 | $3.75 | $3.75 | 40,800 | — | — |
| 1995-01-04 | $3.54 | $3.54 | 19,800 | — | — |
| 1995-01-03 | $3.67 | $3.67 | 35,100 | — | — |