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
- 1982-01-04 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 | $5.60 | $6.77 | 109,838 | — | — |
| 1995-12-28 | $5.60 | $6.77 | 107,212 | — | — |
| 1995-12-27 | $5.57 | $6.73 | 188,606 | — | — |
| 1995-12-26 | $5.68 | $6.87 | 129,092 | — | — |
| 1995-12-22 | $5.68 | $6.87 | 144,846 | — | — |
| 1995-12-21 | $5.60 | $6.77 | 228,427 | — | — |
| 1995-12-20 | $5.66 | $6.84 | 261,685 | — | — |
| 1995-12-19 | $5.54 | $6.70 | 385,088 | — | — |
| 1995-12-18 | $5.77 | $6.97 | 256,434 | — | — |
| 1995-12-15 | $5.83 | $7.04 | 444,602 | — | — |
| 1995-12-14 | $5.86 | $7.08 | 141,345 | — | — |
| 1995-12-13 | $5.86 | $7.08 | 189,481 | — | — |
| 1995-12-12 | $5.86 | $7.08 | 211,361 | — | — |
| 1995-12-11 | $5.88 | $7.11 | 182,479 | — | — |
| 1995-12-08 | $5.83 | $7.04 | 391,214 | — | — |
| 1995-12-07 | $5.88 | $7.11 | 234,554 | — | — |
| 1995-12-06 | $5.83 | $7.04 | 95,397 | — | — |
| 1995-12-05 | $5.83 | $7.04 | 148,346 | — | — |
| 1995-12-04 | $5.83 | $7.04 | 463,856 | — | — |
| 1995-12-01 | $5.88 | $7.11 | 442,851 | — | — |
| 1995-11-30 | $5.91 | $7.15 | 349,205 | — | — |
| 1995-11-29 | $5.91 | $7.15 | 598,199 | — | — |
| 1995-11-28 | $5.80 | $7.01 | 338,265 | — | — |
| 1995-11-27 | $5.77 | $6.97 | 304,132 | — | — |
| 1995-11-24 | $5.74 | $6.94 | 70,891 | — | — |
| 1995-11-22 | $5.68 | $6.87 | 244,618 | — | — |
| 1995-11-21 | $5.68 | $6.87 | 577,632 | — | — |
| 1995-11-20 | $5.66 | $6.84 | 729,917 | — | — |
| 1995-11-17 | $5.54 | $6.70 | 575,882 | — | — |
| 1995-11-16 | $5.46 | $6.59 | 946,091 | — | — |
| 1995-11-15 | $5.51 | $6.66 | 1,289,607 | — | — |
| 1995-11-14 | $5.46 | $6.59 | 194,732 | — | — |
| 1995-11-13 | $5.43 | $6.56 | 104,149 | — | — |
| 1995-11-10 | $5.43 | $6.56 | 126,029 | — | — |
| 1995-11-09 | $5.48 | $6.63 | 291,879 | — | — |
| 1995-11-08 | $5.48 | $6.63 | 563,191 | — | — |
| 1995-11-07 | $5.46 | $6.59 | 355,769 | — | — |
| 1995-11-06 | $5.43 | $6.56 | 222,738 | — | — |
| 1995-11-03 | $5.43 | $6.52 | 298,881 | — | — |
| 1995-11-02 | $5.40 | $6.49 | 406,093 | — | — |
| 1995-11-01 | $5.37 | $6.46 | 467,794 | — | — |
| 1995-10-31 | $5.40 | $6.49 | 474,358 | — | — |
| 1995-10-30 | $5.48 | $6.59 | 339,578 | — | — |
| 1995-10-27 | $5.46 | $6.56 | 235,866 | — | — |
| 1995-10-26 | $5.46 | $6.56 | 446,352 | — | — |
| 1995-10-25 | $5.40 | $6.49 | 144,846 | — | — |
| 1995-10-24 | $5.37 | $6.46 | 168,914 | — | — |
| 1995-10-23 | $5.48 | $6.59 | 359,707 | — | — |
| 1995-10-20 | $5.48 | $6.59 | 547,438 | — | — |
| 1995-10-19 | $5.43 | $6.52 | 398,654 | — | — |
| 1995-10-18 | $5.26 | $6.32 | 732,542 | — | — |
| 1995-10-17 | $5.17 | $6.21 | 117,277 | — | — |
| 1995-10-16 | $5.20 | $6.25 | 106,337 | — | — |
| 1995-10-13 | $5.26 | $6.32 | 115,526 | — | — |
| 1995-10-12 | $5.26 | $6.32 | 86,645 | — | — |
| 1995-10-11 | $5.26 | $6.32 | 520,744 | — | — |
| 1995-10-10 | $5.28 | $6.35 | 588,134 | — | — |
| 1995-10-09 | $5.20 | $6.25 | 329,513 | — | — |
| 1995-10-06 | $5.26 | $6.32 | 378,524 | — | — |
| 1995-10-05 | $5.31 | $6.39 | 503,240 | — | — |
| 1995-10-04 | $5.31 | $6.39 | 328,200 | — | — |
| 1995-10-03 | $5.34 | $6.42 | 389,464 | — | — |
| 1995-10-02 | $5.43 | $6.52 | 466,482 | — | — |
| 1995-09-29 | $5.46 | $6.56 | 401,717 | — | — |
| 1995-09-28 | $5.48 | $6.59 | 986,788 | — | — |
| 1995-09-27 | $5.60 | $6.73 | 549,188 | — | — |
| 1995-09-26 | $5.66 | $6.80 | 297,130 | — | — |
| 1995-09-25 | $5.66 | $6.80 | 620,517 | — | — |
| 1995-09-22 | $5.74 | $6.90 | 556,627 | — | — |
| 1995-09-21 | $5.83 | $7.00 | 437,162 | — | — |
| 1995-09-20 | $5.83 | $7.00 | 991,164 | — | — |
| 1995-09-19 | $5.80 | $6.97 | 195,170 | — | — |
| 1995-09-18 | $5.77 | $6.94 | 1,001,666 | — | — |
| 1995-09-15 | $5.63 | $6.76 | 379,837 | — | — |
| 1995-09-14 | $5.60 | $6.73 | 270,874 | — | — |
| 1995-09-13 | $5.63 | $6.76 | 397,341 | — | — |
| 1995-09-12 | $5.60 | $6.73 | 147,471 | — | — |
| 1995-09-11 | $5.54 | $6.66 | 373,710 | — | — |
| 1995-09-08 | $5.54 | $6.66 | 632,332 | — | — |
| 1995-09-07 | $5.51 | $6.63 | 638,021 | — | — |
| 1995-09-06 | $5.40 | $6.49 | 448,978 | — | — |
| 1995-09-05 | $5.31 | $6.39 | 224,051 | — | — |
| 1995-09-01 | $5.28 | $6.35 | 472,170 | — | — |
| 1995-08-31 | $5.23 | $6.28 | 147,034 | — | — |
| 1995-08-30 | $5.20 | $6.25 | 266,936 | — | — |
| 1995-08-29 | $5.20 | $6.25 | 403,467 | — | — |
| 1995-08-28 | $5.26 | $6.32 | 227,114 | — | — |
| 1995-08-25 | $5.23 | $6.28 | 196,482 | — | — |
| 1995-08-24 | $5.26 | $6.32 | 105,462 | — | — |
| 1995-08-23 | $5.28 | $6.35 | 447,665 | — | — |
| 1995-08-22 | $5.23 | $6.28 | 413,094 | — | — |
| 1995-08-21 | $5.20 | $6.25 | 325,574 | — | — |
| 1995-08-18 | $5.23 | $6.28 | 594,261 | — | — |
| 1995-08-17 | $5.23 | $6.28 | 575,882 | — | — |
| 1995-08-16 | $5.17 | $6.21 | 240,242 | — | — |
| 1995-08-15 | $5.11 | $6.15 | 271,750 | — | — |
| 1995-08-14 | $5.20 | $6.25 | 248,557 | — | — |
| 1995-08-11 | $5.23 | $6.28 | 295,380 | — | — |
| 1995-08-10 | $5.31 | $6.39 | 388,151 | — | — |
| 1995-08-09 | $5.23 | $6.28 | 169,789 | — | — |
| 1995-08-08 | $5.26 | $6.32 | 325,137 | — | — |
| 1995-08-07 | $5.23 | $6.28 | 277,001 | — | — |
| 1995-08-04 | $5.26 | $6.32 | 519,431 | — | — |
| 1995-08-03 | $5.23 | $6.25 | 345,266 | — | — |
| 1995-08-02 | $5.26 | $6.28 | 419,658 | — | — |
| 1995-08-01 | $5.26 | $6.28 | 314,634 | — | — |
| 1995-07-31 | $5.31 | $6.35 | 846,756 | — | — |
| 1995-07-28 | $5.26 | $6.28 | 957,469 | — | — |
| 1995-07-27 | $5.26 | $6.28 | 1,013,919 | — | — |
| 1995-07-26 | $5.20 | $6.21 | 267,374 | — | — |
| 1995-07-25 | $5.20 | $6.21 | 588,572 | — | — |
| 1995-07-24 | $5.11 | $6.11 | 252,058 | — | — |
| 1995-07-21 | $5.14 | $6.15 | 792,931 | — | — |
| 1995-07-20 | $5.14 | $6.15 | 470,858 | — | — |
| 1995-07-19 | $5.08 | $6.08 | 692,283 | — | — |
| 1995-07-18 | $4.94 | $5.91 | 722,040 | — | — |
| 1995-07-17 | $4.86 | $5.80 | 263,435 | — | — |
| 1995-07-14 | $4.88 | $5.84 | 502,802 | — | — |
| 1995-07-13 | $4.80 | $5.74 | 524,682 | — | — |
| 1995-07-12 | $4.86 | $5.80 | 480,047 | — | — |
| 1995-07-11 | $4.86 | $5.80 | 1,966,137 | — | — |
| 1995-07-10 | $4.63 | $5.53 | 525,995 | — | — |
| 1995-07-07 | $4.51 | $5.39 | 449,415 | — | — |
| 1995-07-06 | $4.54 | $5.43 | 145,283 | — | — |
| 1995-07-05 | $4.51 | $5.39 | 247,244 | — | — |
| 1995-07-03 | $4.60 | $5.50 | 57,326 | — | — |
| 1995-06-30 | $4.63 | $5.53 | 452,916 | — | — |
| 1995-06-29 | $4.57 | $5.46 | 655,962 | — | — |
| 1995-06-28 | $4.66 | $5.57 | 230,178 | — | — |
| 1995-06-27 | $4.68 | $5.60 | 340,015 | — | — |
| 1995-06-26 | $4.57 | $5.46 | 233,678 | — | — |
| 1995-06-23 | $4.80 | $5.74 | 508,491 | — | — |
| 1995-06-22 | $4.86 | $5.80 | 348,767 | — | — |
| 1995-06-21 | $4.88 | $5.84 | 478,297 | — | — |
| 1995-06-20 | $4.83 | $5.77 | 257,746 | — | — |
| 1995-06-19 | $4.71 | $5.63 | 197,795 | — | — |
| 1995-06-16 | $4.63 | $5.53 | 665,152 | — | — |
| 1995-06-15 | $4.68 | $5.60 | 298,443 | — | — |
| 1995-06-14 | $4.68 | $5.60 | 203,922 | — | — |
| 1995-06-13 | $4.74 | $5.67 | 103,274 | — | — |
| 1995-06-12 | $4.77 | $5.70 | 74,830 | — | — |
| 1995-06-09 | $4.77 | $5.70 | 243,743 | — | — |
| 1995-06-08 | $4.77 | $5.70 | 98,022 | — | — |
| 1995-06-07 | $4.91 | $5.87 | 136,969 | — | — |
| 1995-06-06 | $4.94 | $5.91 | 225,802 | — | — |
| 1995-06-05 | $4.97 | $5.94 | 78,768 | — | — |
| 1995-06-02 | $4.94 | $5.91 | 449,415 | — | — |
| 1995-06-01 | $4.86 | $5.80 | 143,095 | — | — |
| 1995-05-31 | $4.86 | $5.80 | 121,215 | — | — |
| 1995-05-30 | $4.86 | $5.80 | 186,418 | — | — |
| 1995-05-26 | $4.88 | $5.84 | 172,852 | — | — |
| 1995-05-25 | $4.86 | $5.80 | 136,094 | — | — |
| 1995-05-24 | $4.91 | $5.87 | 229,302 | — | — |
| 1995-05-23 | $4.88 | $5.84 | 117,714 | — | — |
| 1995-05-22 | $4.80 | $5.74 | 247,682 | — | — |
| 1995-05-19 | $4.80 | $5.74 | 116,839 | — | — |
| 1995-05-18 | $4.88 | $5.84 | 232,366 | — | — |
| 1995-05-17 | $4.91 | $5.87 | 389,902 | — | — |
| 1995-05-16 | $5.06 | $6.04 | 446,352 | — | — |
| 1995-05-15 | $5.00 | $5.97 | 308,946 | — | — |
| 1995-05-12 | $4.91 | $5.87 | 235,429 | — | — |
| 1995-05-11 | $4.88 | $5.84 | 560,128 | — | — |
| 1995-05-10 | $4.86 | $5.80 | 396,028 | — | — |
| 1995-05-09 | $4.74 | $5.67 | 207,860 | — | — |
| 1995-05-08 | $4.77 | $5.70 | 556,627 | — | — |
| 1995-05-05 | $4.88 | $5.84 | 529,496 | — | — |
| 1995-05-04 | $4.91 | $5.87 | 302,382 | — | — |
| 1995-05-03 | $5.06 | $6.04 | 859,009 | — | — |
| 1995-05-02 | $5.08 | $6.04 | 2,189,750 | — | — |
| 1995-05-01 | $5.23 | $6.21 | 1,139,510 | — | — |
| 1995-04-28 | $4.94 | $5.87 | 661,651 | — | — |
| 1995-04-27 | $4.80 | $5.70 | 136,094 | — | — |
| 1995-04-26 | $4.88 | $5.80 | 590,322 | — | — |
| 1995-04-25 | $4.68 | $5.57 | 228,427 | — | — |
| 1995-04-24 | $4.74 | $5.63 | 751,359 | — | — |
| 1995-04-21 | $4.66 | $5.53 | 2,657,107 | — | — |
| 1995-04-20 | $4.17 | $4.96 | 665,152 | — | — |
| 1995-04-19 | $4.14 | $4.92 | 875,638 | — | — |
| 1995-04-18 | $4.08 | $4.85 | 40,697 | — | — |
| 1995-04-17 | $4.14 | $4.92 | 272,187 | — | — |
| 1995-04-13 | $4.14 | $4.92 | 218,800 | — | — |
| 1995-04-12 | $4.20 | $4.99 | 337,827 | — | — |
| 1995-04-11 | $4.23 | $5.02 | 366,709 | — | — |
| 1995-04-10 | $4.26 | $5.06 | 193,419 | — | — |
| 1995-04-07 | $4.31 | $5.13 | 605,201 | — | — |
| 1995-04-06 | $4.28 | $5.09 | 1,069,932 | — | — |
| 1995-04-05 | $4.31 | $5.13 | 3,278,499 | — | — |
| 1995-04-04 | $4.26 | $5.06 | 278,751 | — | — |
| 1995-04-03 | $4.26 | $5.06 | 267,811 | — | — |
| 1995-03-31 | $4.20 | $4.99 | 588,134 | — | — |
| 1995-03-30 | $4.26 | $5.06 | 5,750,502 | — | — |
| 1995-03-29 | $3.91 | $4.65 | 512,430 | — | — |
| 1995-03-28 | $3.86 | $4.58 | 136,531 | — | — |
| 1995-03-27 | $3.86 | $4.58 | 477,422 | — | — |
| 1995-03-24 | $3.74 | $4.45 | 150,972 | — | — |
| 1995-03-23 | $3.71 | $4.41 | 248,119 | — | — |
| 1995-03-22 | $3.71 | $4.41 | 315,947 | — | — |
| 1995-03-21 | $3.77 | $4.48 | 829,252 | — | — |
| 1995-03-20 | $3.83 | $4.55 | 1,620,433 | — | — |
| 1995-03-17 | $3.83 | $4.55 | 163,225 | — | — |
| 1995-03-16 | $3.91 | $4.65 | 202,609 | — | — |
| 1995-03-15 | $3.77 | $4.48 | 198,670 | — | — |
| 1995-03-14 | $3.86 | $4.58 | 389,026 | — | — |
| 1995-03-13 | $3.86 | $4.58 | 335,639 | — | — |
| 1995-03-10 | $3.88 | $4.62 | 309,821 | — | — |
| 1995-03-09 | $3.88 | $4.62 | 407,843 | — | — |
| 1995-03-08 | $3.91 | $4.65 | 650,274 | — | — |
| 1995-03-07 | $3.97 | $4.72 | 176,353 | — | — |
| 1995-03-06 | $4.03 | $4.79 | 173,727 | — | — |
| 1995-03-03 | $4.06 | $4.82 | 147,471 | — | — |
| 1995-03-02 | $4.06 | $4.82 | 76,580 | — | — |
| 1995-03-01 | $4.08 | $4.85 | 113,776 | — | — |
| 1995-02-28 | $4.08 | $4.85 | 389,026 | — | — |
| 1995-02-27 | $4.03 | $4.79 | 317,698 | — | — |
| 1995-02-24 | $4.11 | $4.89 | 336,077 | — | — |
| 1995-02-23 | $4.08 | $4.85 | 361,020 | — | — |
| 1995-02-22 | $4.03 | $4.79 | 239,805 | — | — |
| 1995-02-21 | $3.94 | $4.68 | 511,992 | — | — |
| 1995-02-17 | $4.03 | $4.79 | 372,835 | — | — |
| 1995-02-16 | $3.97 | $4.72 | 1,204,713 | — | — |
| 1995-02-15 | $3.97 | $4.72 | 334,764 | — | — |
| 1995-02-14 | $3.94 | $4.68 | 212,674 | — | — |
| 1995-02-13 | $3.97 | $4.72 | 154,473 | — | — |
| 1995-02-10 | $4.00 | $4.75 | 122,528 | — | — |
| 1995-02-09 | $3.97 | $4.72 | 400,842 | — | — |
| 1995-02-08 | $4.00 | $4.75 | 939,527 | — | — |
| 1995-02-07 | $4.00 | $4.75 | 575,444 | — | — |
| 1995-02-06 | $4.08 | $4.85 | 809,560 | — | — |
| 1995-02-03 | $4.03 | $4.75 | 177,666 | — | — |
| 1995-02-02 | $3.97 | $4.68 | 308,508 | — | — |
| 1995-02-01 | $4.00 | $4.72 | 209,173 | — | — |
| 1995-01-31 | $4.00 | $4.72 | 472,170 | — | — |
| 1995-01-30 | $4.03 | $4.75 | 96,710 | — | — |
| 1995-01-27 | $4.03 | $4.75 | 130,405 | — | — |
| 1995-01-26 | $4.00 | $4.72 | 120,778 | — | — |
| 1995-01-25 | $3.97 | $4.68 | 151,847 | — | — |
| 1995-01-24 | $4.03 | $4.75 | 365,834 | — | — |
| 1995-01-23 | $4.06 | $4.78 | 462,981 | — | — |
| 1995-01-20 | $3.91 | $4.62 | 295,380 | — | — |
| 1995-01-19 | $3.94 | $4.65 | 245,931 | — | — |
| 1995-01-18 | $3.88 | $4.58 | 873,887 | — | — |
| 1995-01-17 | $3.88 | $4.58 | 770,614 | — | — |
| 1995-01-16 | $3.86 | $4.55 | 552,689 | — | — |
| 1995-01-13 | $3.74 | $4.41 | 111,588 | — | — |
| 1995-01-12 | $3.77 | $4.45 | 139,594 | — | — |
| 1995-01-11 | $3.80 | $4.48 | 277,876 | — | — |
| 1995-01-10 | $3.88 | $4.58 | 198,670 | — | — |
| 1995-01-09 | $3.86 | $4.55 | 193,857 | — | — |
| 1995-01-06 | $3.86 | $4.55 | 317,698 | — | — |
| 1995-01-05 | $3.88 | $4.58 | 207,860 | — | — |
| 1995-01-04 | $3.91 | $4.62 | 164,100 | — | — |
| 1995-01-03 | $3.86 | $4.55 | 525,558 | — | — |